PSEi
6,058.94
-54.64 (-0.89%)
PSE INDEX
134,730,901
5,552,065,643.26
9
19
2
52,694
2,130,112,125.78
1,511,252,921.26
ALL
3,382.11
-23.29 (-0.68%)
ALL SHARES
886,385,265
13,839,345,848.10
68
108
79
71,744
8,572,571,953.32
9,047,265,329.26
FIN
1,935.42
-14.01 (-0.72%)
FINANCIALS
23,070,630
1,614,903,837.43
7
9
8
14,365
954,735,118.41
820,042,440.35
HDG
4,677.20
-55.07 (-1.16%)
HOLDING FIRMS
17,329,479
655,833,591.98
11
10
10
8,069
130,281,085.67
76,805,731.25
IND
8,885.35
14.51 (0.16%)
INDUSTRIAL
119,396,640
1,802,441,953.26
26
29
18
17,539
822,120,560.61
555,084,314.66
M-O
17,963.36
-331.02 (-1.81%)
MINING & OIL
140,921,593
151,688,011.86
4
14
6
3,793
9,411,466.54
0.00
PRO
2,024.72
-14.70 (-0.72%)
PROPERTY
84,127,242
449,169,105.55
8
22
18
10,285
106,825,946.10
59,320,435.00
SVC
2,717.85
-34.04 (-1.24%)
SERVICES
497,961,865
9,162,380,997.14
10
22
16
17,578
6,548,257,347.71
7,536,012,408.00
SYMBOL LTP CHG CHG % OPEN HIGH LOW PREV VALUE TRADES
2GO 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
8990B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
8990P 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
AAA 0.00 0.00 0.00% 0.00 0.00 0.00 1.61 0 0
AB 1.95 -0.05 -2.50% 1.92 1.95 1.95 2.00 107,260 14
ABA 0.36 -0.005 -1.37% 0.36 0.365 0.36 0.365 1,071,700 86
ABG 14.72 0.00 0.00% 14.72 14.72 14.72 14.72 1,472 1
ABS 3.80 0.00 0.00% 3.80 3.80 3.80 3.80 91,200 11
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.50 0 0
AC 523.00 -12.00 -2.24% 535.00 535.00 523.00 535.00 71,867,005 1,092
ACE 1.20 0.00 0.00% 1.20 1.20 1.20 1.20 2,400 1
ACEN 2.64 0.12 4.76% 2.52 2.65 2.64 2.52 21,543,290 536
ACENA 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 5,000,000 1
ACENB 1,041.00 0.00 0.00% 1,041.00 1,042.00 1,041.00 1,041.00 1,338,170 8
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,500.00 0.00 0.00% 2,500.00 2,500.00 2,500.00 2,500.00 50,000 1
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 2,000.00 5.00 0.25% 2,000.00 2,000.00 2,000.00 1,995.00 10,000 1
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 2,058.00 0 0
ACR 0.63 0.01 1.61% 0.63 0.63 0.63 0.62 48,280 18
AEV 30.50 -0.50 -1.61% 30.70 31.00 30.50 31.00 8,777,765 176
AGI 8.20 0.00 0.00% 8.20 8.23 8.20 8.20 7,646,869 224
AGIW 1.20 0.02 1.69% 1.17 1.28 1.20 1.18 664,310 54
ALCO 0.435 0.00 0.00% 0.435 0.435 0.435 0.435 113,100 7
ALCPB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALCPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALCPD 0.00 0.00 0.00% 0.00 0.00 0.00 485.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.60 0 0
ALI 18.94 -0.20 -1.04% 19.20 19.20 18.94 19.14 116,040,510 1,713
ALL 3,382.11 -23.29 -0.68% 3,399.13 3,399.13 3,377.72 3,405.40 13,839,345,848 71,744
ALLDY 0.034 -0.003 -8.11% 0.037 0.038 0.034 0.037 252,400 18
ALLHC 1.29 -0.01 -0.77% 1.30 1.30 1.29 1.30 89,160 18
ALTER 0.77 0.00 0.00% 0.77 0.77 0.77 0.77 380,160 31
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.54 0.00 0.00% 0.54 0.54 0.54 0.54 58,730 11
ANS 15.88 0.48 3.12% 15.90 15.90 15.88 15.40 139,784 13
AP 45.00 0.80 1.81% 44.20 45.00 45.00 44.20 66,010,710 672
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.113 0.00 0.00% 0.113 0.113 0.113 0.113 10,170 2
APL 0.0077 -0.0001 -1.28% 0.0077 0.0078 0.0077 0.0078 1,696,900 82
APO 0.90 -0.05 -5.26% 0.95 0.95 0.90 0.95 331,860 12
APVI 8.40 -0.32 -3.67% 8.70 8.70 8.40 8.72 2,292,792 52
APX 15.50 -0.20 -1.27% 15.70 15.70 15.50 15.70 34,218,742 1,182
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.00 0.00 0.00% 0.00 0.00 0.00 0.37 0 0
AREIT 39.30 -0.45 -1.13% 39.85 40.00 39.30 39.75 42,435,510 2,310
ASLAG 0.80 0.00 0.00% 0.80 0.80 0.80 0.80 8,800 5
AT 8.30 -0.16 -1.89% 8.49 8.49 8.30 8.46 7,713,417 144
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 29.00 0 0
ATN 0.445 0.00 0.00% 0.455 0.455 0.445 0.445 226,000 5
ATNB 0.46 0.015 3.37% 0.465 0.465 0.46 0.445 97,100 4
AUB 42.60 0.45 1.07% 42.00 42.60 42.60 42.15 194,605 16
AXLM 2.02 -0.01 -0.49% 2.03 2.06 2.02 2.03 247,770 11
BALAI 0.33 -0.01 -2.94% 0.335 0.335 0.33 0.34 62,850 6
BC 6.71 -0.04 -0.59% 6.66 6.71 6.71 6.75 1,004,600 15
BCB 6.40 -0.20 -3.03% 6.40 6.40 6.40 6.60 19,840 2
BCOR 6.98 0.01 0.14% 6.97 6.98 6.98 6.97 4,183 6
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 122.00 0.50 0.41% 121.50 122.50 122.00 121.50 191,623,660 4,364
BEL 1.37 -0.01 -0.72% 1.38 1.38 1.37 1.38 283,200 13
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.034 -0.001 -2.86% 0.035 0.035 0.034 0.035 354,300 6
BKR 0.61 0.00 0.00% 0.61 0.61 0.61 0.61 610 1
BLOOM 2.30 -0.01 -0.43% 2.32 2.33 2.30 2.31 20,864,590 367
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 8.76 0.15 1.74% 8.62 9.15 8.76 8.61 479,254 49
BPI 100.00 -2.00 -1.96% 101.70 101.90 100.00 102.00 244,157,288 4,286
BRN 0.85 0.00 0.00% 0.87 0.90 0.85 0.85 50,670 7
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 98.00 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 100.10 0 0
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 102.60 0 0
BSC 0.12 -0.002 -1.64% 0.12 0.122 0.12 0.122 454,610 33
C 0.00 0.00 0.00% 0.00 0.00 0.00 0.83 0 0
CA 57.00 3.75 7.04% 53.25 57.00 57.00 53.25 3,270 4
CAB 64.80 15.20 30.65% 64.80 64.80 64.80 49.60 6,480 1
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 10.42 0 0
CBC 68.20 -0.30 -0.44% 68.50 68.50 68.20 68.50 79,761,755 94
CDC 0.55 0.00 0.00% 0.56 0.56 0.55 0.55 3,350 5
CEB 31.65 0.80 2.59% 30.75 31.90 31.65 30.85 10,723,305 323
CEBCP 32.00 -0.50 -1.54% 32.00 32.00 32.00 32.50 35,200 2
CEI 0.076 0.00 0.00% 0.076 0.076 0.076 0.076 3,800 1
CEU 16.50 0.20 1.23% 16.50 16.84 16.50 16.30 98,078 13
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.90 -0.03 -3.23% 0.93 0.93 0.90 0.93 502,960 24
CIC 12.88 -0.08 -0.62% 12.70 13.14 12.88 12.96 244,134 36
CLI 2.47 -0.01 -0.40% 2.45 2.47 2.47 2.48 189,140 14
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,002.00 0 0
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,040.00 0 0
CNPF 35.50 -0.25 -0.70% 35.75 35.85 35.50 35.75 104,360,985 1,180
CNVRG 13.00 -0.46 -3.42% 13.48 13.62 13.00 13.46 38,306,974 788
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.40 -0.01 -0.71% 1.35 1.41 1.40 1.41 61,160 5
COSCO 6.79 0.04 0.59% 6.77 6.84 6.79 6.75 907,682 64
CPG 0.70 0.01 1.45% 0.69 0.71 0.70 0.69 535,030 46
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 100.40 0.00 0.00% 100.40 100.40 100.40 100.40 52,208 3
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.40 0 0
CREC 4.27 0.00 0.00% 4.27 4.27 4.27 4.27 163,280 16
CREIT 3.30 -0.02 -0.60% 3.33 3.33 3.30 3.32 8,128,060 511
CROWN 1.72 0.02 1.18% 1.72 1.72 1.72 1.70 100,500 13
CSB 14.90 0.00 0.00% 14.90 14.90 14.90 14.90 1,490 1
CTS 0.385 0.00 0.00% 0.375 0.39 0.385 0.385 570,700 13
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.39 0.00 0.00% 9.35 9.39 9.39 9.39 1,725,738 39
DDMPR 1.04 0.00 0.00% 1.05 1.05 1.04 1.04 768,520 85
DDPR 96.20 -0.10 -0.10% 96.30 96.30 96.20 96.30 736,056 13
DELM 5.49 0.19 3.58% 5.30 5.49 5.49 5.30 515,343 53
DFNN 0.78 0.04 5.41% 0.75 0.80 0.78 0.74 679,670 40
DHI 4.26 0.11 2.65% 4.00 4.40 4.26 4.15 5,859,550 254
DITO 0.62 0.00 0.00% 0.62 0.63 0.62 0.62 3,576,100 211
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.10 0 0
DMC 9.76 0.21 2.20% 9.56 9.94 9.76 9.55 57,561,644 1,120
DMCP 0.00 0.00 0.00% 0.00 0.00 0.00 1,400.00 0 0
DMPA1 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
DMPA2 0.00 0.00 0.00% 0.00 0.00 0.00 9.71 0 0
DMPI 0.00 0.00 0.00% 0.00 0.00 0.00 29.90 0 0
DMW 5.12 0.03 0.59% 5.09 5.12 5.12 5.09 354,845 7
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.68 -0.07 -1.87% 3.74 3.74 3.68 3.75 2,355,520 149
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.94 0 0
ECVC 0.29 0.005 1.75% 0.285 0.29 0.29 0.285 54,850 3
EEI 2.32 0.09 4.04% 2.23 2.32 2.32 2.23 88,930 11
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.80 0.00 0.00% 96.80 96.80 96.80 96.80 49,368 1
EEIPD 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EG 0.00 0.00 0.00% 0.00 0.00 0.00 0.0094 0 0
EGRN 0.042 -0.004 -8.70% 0.046 0.046 0.042 0.046 298,500 25
ELI 0.104 -0.002 -1.89% 0.104 0.104 0.104 0.106 198,160 12
EMI 15.58 0.76 5.13% 14.82 15.62 15.58 14.82 221,273,160 648
ENEX 3.91 0.00 0.00% 3.91 3.91 3.91 3.91 3,910 1
EURO 1.03 0.01 0.98% 1.03 1.03 1.03 1.02 3,090 3
EW 13.08 0.10 0.77% 12.92 13.08 13.08 12.98 3,723,988 43
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.66 0 0
FB 52.10 -0.10 -0.19% 52.45 52.65 52.10 52.20 823,982 134
FBP 0.00 0.00 0.00% 0.00 0.00 0.00 1,011.00 0 0
FBP2 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
FCG 0.58 0.01 1.75% 0.57 0.60 0.58 0.57 18,360 12
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 4.30 0 0
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 3.23 0 0
FEU 800.00 0.00 0.00% 800.00 800.00 800.00 800.00 8,000 1
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.60 0 0
FGEN 18.02 0.40 2.27% 17.88 18.10 18.02 17.62 3,170,298 154
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.94 -0.01 -0.34% 2.95 2.95 2.94 2.95 3,701,780 87
FIN 1,935.42 -14.01 -0.72% 1,946.95 1,952.23 1,935.42 1,949.43 1,614,903,837 14,365
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.57 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FLI 0.77 0.00 0.00% 0.76 0.77 0.77 0.77 2,135,300 54
FMETF 101.50 0.00 0.00% 102.80 102.80 101.50 101.50 1,011,828 62
FNI 1.88 -0.06 -3.09% 1.93 1.93 1.88 1.94 2,409,550 54
FOOD 0.40 -0.025 -5.88% 0.405 0.405 0.40 0.425 28,050 6
FPH 75.00 0.00 0.00% 74.80 75.00 75.00 75.00 2,654,968 17
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
FRUIT 0.68 0.00 0.00% 0.67 0.68 0.68 0.68 111,930 7
FYN 0.00 0.00 0.00% 0.00 0.00 0.00 2.90 0 0
FYNB 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
GEO 0.08 -0.005 -5.88% 0.085 0.085 0.08 0.085 252,080 19
GERI 0.70 0.00 0.00% 0.70 0.70 0.70 0.70 196,000 2
GLO 1,610.00 0.00 0.00% 1,610.00 1,615.00 1,610.00 1,610.00 23,949,155 753
GLOBA 2,040.00 0.00 0.00% 2,040.00 2,040.00 2,040.00 2,040.00 1,071,000 5
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 2,040.00 0 0
GLOPA 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
GLOPP 0.00 0.00 0.00% 0.00 0.00 0.00 505.50 0 0
GMA7 6.06 0.02 0.33% 6.04 6.10 6.06 6.04 1,915,578 89
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 5.87 0 0
GPH 6.00 -1.00 -14.29% 6.00 6.00 6.00 7.00 600 1
GREEN 0.175 0.006 3.55% 0.169 0.177 0.175 0.169 2,176,400 69
GSMI 283.60 0.60 0.21% 283.00 284.00 283.60 283.00 18,362,740 102
GTCAP 563.00 -16.00 -2.76% 577.00 577.00 563.00 579.00 47,456,960 446
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 0.00 0.00 0.00% 0.00 0.00 0.00 984.00 0 0
HDG 4,677.20 -55.07 -1.16% 4,720.88 4,722.42 4,656.21 4,732.27 655,833,592 8,069
HI 5.15 0.20 4.04% 5.30 5.30 5.15 4.95 111,390 7
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.25 -0.005 -1.96% 0.245 0.26 0.25 0.255 492,500 13
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.16 0.01 0.87% 1.15 1.18 1.16 1.15 1,082,440 7
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 685.00 -10.00 -1.44% 683.00 699.00 685.00 695.00 1,178,781,910 7,503
IDC 0.81 -0.03 -3.57% 0.81 0.81 0.81 0.84 4,050 1
IMI 3.26 -0.02 -0.61% 3.19 3.30 3.26 3.28 1,484,660 46
IMP 0.95 0.00 0.00% 0.95 0.95 0.95 0.95 3,800 2
IND 8,885.35 14.51 0.16% 8,877.14 8,928.95 8,828.56 8,870.84 1,802,441,953 17,539
INFRA 0.34 0.00 0.00% 0.355 0.37 0.34 0.34 128,050 6
ION 1.16 -0.02 -1.69% 1.17 1.18 1.16 1.18 548,230 45
IPM 1.59 -0.60 -27.40% 1.59 1.59 1.59 2.19 1,590 1
IPO 7.14 0.00 0.00% 7.14 7.14 7.14 7.14 714 1
IS 0.102 0.00 0.00% 0.094 0.102 0.102 0.102 6,660 2
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.05 0 0
JFC 190.00 -9.00 -4.52% 199.10 199.20 190.00 199.00 242,069,641 4,037
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 0.00 0.00 0.00% 0.00 0.00 0.00 981.00 0 0
JGS 25.40 0.20 0.79% 25.05 25.95 25.40 25.20 48,519,470 1,456
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.99 0 0
KEEPR 2.18 0.01 0.46% 2.22 2.22 2.18 2.17 1,252,520 108
KEP 2.90 0.00 0.00% 2.78 2.90 2.90 2.90 5,680 2
KPH 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPPI 0.00 0.00 0.00% 0.00 0.00 0.00 1.46 0 0
LAND 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 7,910 8
LBC 7.46 0.00 0.00% 7.46 7.46 7.46 7.46 3,730 5
LC 0.186 -0.004 -2.11% 0.19 0.19 0.186 0.19 6,330,440 133
LCB 0.193 0.00 0.00% 0.19 0.194 0.193 0.193 782,100 8
LFM 31.40 -0.10 -0.32% 31.40 31.40 31.40 31.50 134,020 5
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
LODE 0.41 0.00 0.00% 0.39 0.41 0.41 0.41 8,000 2
LOTO 1.66 -0.01 -0.60% 1.68 1.68 1.66 1.67 48,180 3
LPC 0.034 0.00 0.00% 0.034 0.034 0.034 0.034 3,400 1
LPZ 3.75 0.00 0.00% 3.68 3.75 3.75 3.75 472,430 10
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.57 0 0
LTG 14.20 0.14 1.00% 14.10 14.30 14.20 14.06 40,371,350 894
M-O 17,963.36 -331.02 -1.81% 18,277.09 18,277.09 17,935.11 18,294.38 151,688,012 3,793
MA 0.0078 -0.0001 -1.27% 0.008 0.0081 0.0078 0.0079 176,200 9
MAB 0.0081 0.0001 1.25% 0.0081 0.0081 0.0081 0.008 16,200 2
MAC 4.39 -0.12 -2.66% 4.50 4.50 4.39 4.51 853,660 33
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 6.00 0 0
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.38 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.98 0 0
MARC 0.70 0.00 0.00% 0.70 0.70 0.70 0.70 347,450 52
MAXS 2.20 -0.05 -2.22% 2.23 2.25 2.20 2.25 361,630 31
MB 0.163 -0.001 -0.61% 0.163 0.163 0.163 0.164 11,410 1
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 6.20 0 0
MBT 68.45 -0.50 -0.73% 68.80 69.75 68.45 68.95 222,544,560 3,499
MED 0.095 -0.005 -5.00% 0.10 0.10 0.095 0.10 1,950 2
MEDIC 0.211 0.00 0.00% 0.21 0.211 0.211 0.211 6,320 3
MEG 2.11 0.00 0.00% 2.10 2.13 2.11 2.11 8,704,580 318
MER 605.00 5.00 0.83% 604.00 611.00 605.00 600.00 53,681,605 765
MFC 1,980.00 28.00 1.43% 1,980.00 1,980.00 1,980.00 1,952.00 9,900 1
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.82 0 0
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.06 0 0
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.00 0.00 0.00% 0.00 0.00 0.00 0.122 0 0
MJC 0.00 0.00 0.00% 0.00 0.00 0.00 1.27 0 0
MJIC 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MM 0.415 -0.005 -1.19% 0.41 0.42 0.415 0.42 91,000 10
MONDE 5.99 0.05 0.84% 5.94 6.03 5.99 5.94 9,312,443 298
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.86 -0.01 -1.15% 0.85 0.86 0.86 0.87 30,811,730 72
MREIT 13.60 -0.30 -2.16% 13.82 13.82 13.60 13.90 6,920,774 702
MRSGI 1.15 0.00 0.00% 1.15 1.15 1.15 1.15 2,300 2
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.68 0 0
MWC 40.80 0.20 0.49% 40.50 41.25 40.80 40.60 81,412,040 901
MWIDE 2.98 0.02 0.68% 2.97 3.00 2.98 2.96 668,870 30
MWP 0.00 0.00 0.00% 0.00 0.00 0.00 100.70 0 0
MWP2A 0.00 0.00 0.00% 0.00 0.00 0.00 97.00 0 0
MWP2B 0.00 0.00 0.00% 0.00 0.00 0.00 100.90 0 0
MWP4 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MWP5 102.00 0.00 0.00% 102.00 102.00 102.00 102.00 1,020 1
MWP6A 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 102.90 0 0
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 103.00 0 0
MWP7A 100.10 0.00 0.00% 100.10 100.10 100.10 100.10 4,004 3
MWP7B 101.00 0.70 0.70% 100.50 101.00 101.00 100.30 9,070 5
MYNLD 19.88 -0.02 -0.10% 19.86 20.00 19.88 19.90 36,216,198 1,278
NI 0.45 0.00 0.00% 0.42 0.45 0.45 0.45 25,500 3
NIKL 4.95 -0.13 -2.56% 5.07 5.07 4.95 5.08 11,143,073 369
NOW 0.60 0.01 1.69% 0.59 0.60 0.60 0.59 125,820 23
NRCP 0.70 0.01 1.45% 0.71 0.72 0.70 0.69 2,866,970 62
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 36.70 -0.75 -2.00% 37.10 37.30 36.70 37.45 11,832,890 706
OM 0.104 0.001 0.97% 0.104 0.104 0.104 0.103 68,640 1
OPM 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 491,600 10
OPMB 0.012 0.00 0.00% 0.012 0.012 0.012 0.012 4,800 4
ORE 0.485 0.01 2.11% 0.475 0.485 0.485 0.475 28,600 3
OV 0.0089 0.0001 1.14% 0.009 0.009 0.0089 0.0088 44,700 4
PA 0.93 0.03 3.33% 0.90 0.93 0.93 0.90 87,480 19
PAL 3.60 0.00 0.00% 3.60 3.60 3.60 3.60 172,800 25
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.35 0 0
PBB 7.45 0.00 0.00% 7.45 7.45 7.45 7.45 1,490 2
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 15.82 0 0
PCOR 3.50 0.13 3.86% 3.40 3.52 3.50 3.37 30,829,010 651
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.44 -0.16 -4.44% 3.57 3.57 3.44 3.60 52,010 10
PGOLD 39.80 0.00 0.00% 39.75 40.60 39.80 39.80 85,122,125 1,555
PHA 0.19 -0.002 -1.04% 0.192 0.192 0.19 0.192 432,270 24
PHC 2.09 -0.06 -2.79% 2.09 2.09 2.09 2.15 4,180 1
PHES 0.32 -0.005 -1.54% 0.325 0.325 0.32 0.325 9,650 2
PHN 15.00 0.50 3.45% 15.00 15.00 15.00 14.50 1,500 1
PHR 0.136 -0.002 -1.45% 0.139 0.139 0.136 0.138 35,540 7
PIZZA 6.69 0.00 0.00% 6.69 6.69 6.69 6.69 6,690 4
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 19.08 -0.88 -4.41% 19.80 19.80 19.08 19.96 154,280,828 2,999
PMPC 8.86 -0.10 -1.12% 8.97 8.97 8.86 8.96 136,833 21
PNB 56.25 -1.80 -3.10% 58.00 58.00 56.25 58.05 23,334,632 1,157
PNC 0.00 0.00 0.00% 0.00 0.00 0.00 4.90 0 0
PNX 0.00 0.00 0.00% 0.00 0.00 0.00 4.17 0 0
PNX3A 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
PNX3B 0.00 0.00 0.00% 0.00 0.00 0.00 24.95 0 0
PNX4 0.00 0.00 0.00% 0.00 0.00 0.00 177.90 0 0
PNXP 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
PORT 0.00 0.00 0.00% 0.00 0.00 0.00 7.30 0 0
PPC 14.70 0.00 0.00% 14.70 15.04 14.70 14.70 145,758 17
PRC 5.00 0.00 0.00% 5.00 5.00 5.00 5.00 2,000 3
PREIT 1.14 0.01 0.89% 1.13 1.18 1.14 1.13 121,560 38
PRF2A 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF2B 0.00 0.00 0.00% 0.00 0.00 0.00 1,027.00 0 0
PRF3A 0.00 0.00 0.00% 0.00 0.00 0.00 1,002.00 0 0
PRF3B 965.00 -75.00 -7.21% 965.00 965.00 965.00 1,040.00 96,500 1
PRF4A 1,016.00 -2.00 -0.20% 1,016.00 1,016.00 1,016.00 1,018.00 5,080 1
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 988.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 1,019.00 0 0
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 990.50 0 0
PRF4E 1,015.00 0.00 0.00% 1,015.00 1,015.00 1,015.00 1,015.00 10,150 1
PRIM 0.94 -0.06 -6.00% 1.00 1.00 0.94 1.00 6,700 5
PRMX 1.08 0.07 6.93% 1.09 1.09 1.08 1.01 3,250 2
PRO 2,024.72 -14.70 -0.72% 2,046.00 2,046.00 2,024.49 2,039.42 449,169,106 10,285
PSB 56.50 0.00 0.00% 55.50 56.50 56.50 56.50 324,901 17
PSE 203.00 0.00 0.00% 203.00 205.00 203.00 203.00 4,097,150 20
PSEI 6,058.94 -54.64 -0.89% 6,090.94 6,099.41 6,058.94 6,113.58 5,552,065,643 52,694
PTC 90.00 0.00 0.00% 90.00 90.00 90.00 90.00 2,700 2
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 10.76 -0.18 -1.65% 10.98 10.98 10.76 10.94 71,976,462 837
PXP 3.34 -0.04 -1.18% 3.40 3.45 3.34 3.38 2,601,030 98
RCB 24.00 -0.10 -0.41% 23.90 24.00 24.00 24.10 182,200 7
RCI 2.23 -0.07 -3.04% 2.28 2.28 2.23 2.30 872,710 19
RCR 6.95 -0.05 -0.71% 7.02 7.05 6.95 7.00 29,244,062 1,749
REDC 0.00 0.00 0.00% 0.00 0.00 0.00 6.50 0 0
REG 3.00 0.00 0.00% 3.00 3.00 3.00 3.00 9,000 2
RFM 5.45 -0.01 -0.18% 5.45 5.46 5.45 5.46 749,356 179
RLC 17.24 -0.02 -0.12% 17.26 17.28 17.24 17.26 10,196,594 387
RLT 0.10 0.00 0.00% 0.10 0.10 0.10 0.10 2,000 2
ROCK 1.86 0.03 1.64% 1.83 1.86 1.86 1.83 1,044,290 22
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 36.00 -0.10 -0.28% 36.10 36.15 36.00 36.10 4,649,845 392
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 0.00 0.00 0.00% 0.00 0.00 0.00 3.42 0 0
SCC 30.00 1.35 4.71% 28.70 30.85 30.00 28.65 220,963,065 2,077
SECB 67.30 -1.00 -1.46% 68.30 68.40 67.30 68.30 12,141,650 205
SEVN 36.00 1.00 2.86% 35.00 36.00 36.00 35.00 1,503,010 60
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.049 0 0
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.37 0.00 0.00% 1.37 1.37 1.37 1.37 47,950 8
SGP 19.98 -0.02 -0.10% 19.80 20.10 19.98 20.00 57,415,644 355
SHLPH 11.30 -0.12 -1.05% 11.46 11.48 11.30 11.42 9,062,804 516
SHNG 3.75 0.00 0.00% 3.75 3.75 3.75 3.75 78,390 14
SLF 3,602.00 0.00 0.00% 3,700.00 3,700.00 3,602.00 3,602.00 702,880 7
SLI 2.02 -0.03 -1.46% 2.05 2.05 2.02 2.05 8,090 4
SM 637.00 -9.00 -1.39% 644.50 644.50 637.00 646.00 279,070,215 1,816
SMC 69.10 -0.90 -1.29% 69.90 69.90 69.10 70.00 11,303,619 408
SMC2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2C 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2D 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2E 0.00 0.00 0.00% 0.00 0.00 0.00 76.55 0 0
SMC2F 0.00 0.00 0.00% 0.00 0.00 0.00 75.30 0 0
SMC2G 0.00 0.00 0.00% 0.00 0.00 0.00 76.70 0 0
SMC2H 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2I 74.80 -0.20 -0.27% 74.85 74.85 74.80 75.00 314,165 6
SMC2J 0.00 0.00 0.00% 0.00 0.00 0.00 74.95 0 0
SMC2K 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2L 79.00 0.00 0.00% 79.00 79.00 79.00 79.00 790,000 3
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 79.05 0.00 0.00% 79.05 79.05 79.05 79.05 1,035,840 10
SMC2O 81.90 2.40 3.02% 80.00 81.95 81.90 79.50 146,128 8
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 76.50 0 0
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 75.20 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 78.90 0 0
SMC2S 79.75 0.00 0.00% 79.75 79.75 79.75 79.75 798 1
SMC2T 77.00 -3.00 -3.75% 77.00 77.00 77.00 80.00 177,100 2
SMC2U 0.00 0.00 0.00% 0.00 0.00 0.00 77.80 0 0
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 19.64 -0.12 -0.61% 19.88 19.88 19.64 19.76 119,957,340 1,297
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.202 0 0
SPC 10.62 0.02 0.19% 10.60 10.70 10.62 10.60 402,904 27
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
SPNEC 1.28 -0.02 -1.54% 1.29 1.30 1.28 1.30 3,009,440 115
SRDC 17.40 -2.26 -11.50% 17.38 17.40 17.40 19.66 6,954 2
SSI 2.24 -0.03 -1.32% 2.18 2.30 2.24 2.27 788,570 35
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.40 0.01 0.72% 1.39 1.41 1.40 1.39 12,066,600 234
STN 1.99 0.00 0.00% 1.99 1.99 1.99 1.99 21,890 2
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.18 0 0
SUN 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 80,170 23
SVC 2,717.85 -34.04 -1.24% 2,719.22 2,752.41 2,715.84 2,751.89 9,162,380,997 17,578
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.345 0 0
TBGI 0.124 0.00 0.00% 0.121 0.124 0.124 0.124 27,860 3
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.03 0 0
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
TCB2C 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
TCB2D 7.20 -0.10 -1.37% 7.20 7.20 7.20 7.30 14,400 4
TECH 0.58 0.00 0.00% 0.58 0.58 0.58 0.58 269,110 22
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,311.00 -6.00 -0.46% 1,317.00 1,319.00 1,311.00 1,317.00 38,104,685 765
TFC 38.05 -10.95 -22.35% 38.05 38.05 38.05 49.00 178,835 1
TFHI 0.00 0.00 0.00% 0.00 0.00 0.00 57.30 0 0
TLII 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
TLJJ 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
TOP 1.66 -0.04 -2.35% 1.70 1.72 1.66 1.70 5,426,820 250
TUGS 0.51 0.01 2.00% 0.50 0.51 0.51 0.50 7,015 7
UBP 25.70 -0.50 -1.91% 25.85 25.85 25.70 26.20 2,591,645 121
UNH 0.00 0.00 0.00% 0.00 0.00 0.00 128.00 0 0
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0047 -0.0002 -4.08% 0.0048 0.0048 0.0047 0.0049 51,800 5
UPSON 0.71 0.01 1.43% 0.71 0.71 0.71 0.70 7,050 6
URC 68.50 -1.10 -1.58% 68.90 69.50 68.50 69.60 37,979,374 1,268
V 0.99 0.00 0.00% 1.00 1.00 0.99 0.99 154,450 7
VITA 0.55 0.01 1.85% 0.54 0.55 0.55 0.54 6,000 11
VLC 475.60 -47.40 -9.06% 475.20 500.00 475.60 523.00 306,610 32
VLL 1.11 -0.01 -0.89% 1.12 1.13 1.11 1.12 247,920 35
VLL2A 77.65 -4.00 -4.90% 80.95 80.95 77.65 81.65 218,925 17
VLL2B 84.80 0.00 0.00% 84.80 84.80 84.80 84.80 60,208 6
VMC 1.98 0.00 0.00% 1.98 1.98 1.98 1.98 59,400 6
VREIT 1.30 0.04 3.17% 1.27 1.30 1.30 1.26 481,620 53
VVT 21.75 -0.05 -0.23% 21.80 21.80 21.75 21.80 8,710 3
WEB 10.78 -0.22 -2.00% 11.00 11.00 10.78 11.00 40,137,322 421
WIN 0.33 0.01 3.13% 0.325 0.33 0.33 0.32 259,950 10
WLCON 6.20 -0.04 -0.64% 6.24 6.25 6.20 6.24 5,059,585 472
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.445 0 0
X 0.235 0.003 1.29% 0.239 0.24 0.235 0.232 159,450 7
XG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
ZHI 0.058 0.001 1.75% 0.058 0.058 0.058 0.057 1,160 2

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Mar 13, 2026 04:35:00 PM