PSEi
6,547.98
59.47 (0.92%)
PSE INDEX
125,457,234
6,514,368,228.03
15
9
6
59,974
1,722,895,216.71
1,081,211,821.94
ALL
3,614.47
22.86 (0.64%)
ALL SHARES
2,070,447,087
8,046,874,347.38
100
98
74
88,975
1,942,037,215.43
1,140,787,245.69
FIN
2,182.44
0.85 (0.04%)
FINANCIALS
22,211,111
1,935,589,049.04
7
11
6
16,193
766,991,085.04
635,621,656.74
HDG
5,155.86
19.63 (0.38%)
HOLDING FIRMS
74,412,529
986,240,772.10
13
17
6
11,469
166,003,757.07
26,439,806.25
IND
9,399.60
137.43 (1.48%)
INDUSTRIAL
77,224,525
1,431,034,982.67
35
21
23
20,815
243,994,529.46
140,406,060.00
M-O
19,368.79
10.97 (0.06%)
MINING & OIL
313,130,392
473,969,857.67
9
9
6
8,937
43,443,528.37
0.00
PRO
2,202.83
-8.98 (-0.41%)
PROPERTY
145,298,175
1,244,466,988.49
14
19
20
15,133
288,594,339.65
211,138,490.00
SVC
2,757.13
58.90 (2.18%)
SERVICES
1,437,237,625
1,970,560,822.82
18
17
12
16,293
432,377,131.84
127,181,232.70
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 2.00 0.00 0.00% 2.00 2.04 2.00 2.00 222,130 9
ABA 0.375 0.015 4.17% 0.365 0.395 0.375 0.36 19,646,200 328
ABG 15.00 -0.02 -0.13% 15.02 15.02 15.00 15.02 3,051,934 12
ABS 3.86 0.01 0.26% 3.86 3.99 3.86 3.85 733,460 49
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.70 0 0
AC 577.00 0.00 0.00% 576.50 583.00 577.00 577.00 279,238,905 2,139
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.30 0 0
ACEN 2.71 0.00 0.00% 2.71 2.71 2.71 2.71 19,598,940 618
ACENA 1,011.00 0.00 0.00% 1,011.00 1,011.00 1,011.00 1,011.00 50,550 1
ACENB 1,052.00 7.00 0.67% 1,052.00 1,054.00 1,052.00 1,045.00 2,307,430 10
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,500.00 18.00 0.73% 2,510.00 2,510.00 2,500.00 2,482.00 10,552,100 9
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 2,020.00 12.00 0.60% 2,008.00 2,020.00 2,020.00 2,008.00 935,390 10
ACPB4 2,078.00 58.00 2.87% 2,048.00 2,078.00 2,078.00 2,020.00 637,300 8
ACR 0.70 -0.02 -2.78% 0.72 0.72 0.70 0.72 276,820 23
AEV 33.65 1.15 3.54% 32.55 33.65 33.65 32.50 38,558,370 209
AGI 8.55 -0.08 -0.93% 8.62 8.62 8.55 8.63 11,417,348 529
AGIW 1.19 -0.01 -0.83% 1.20 1.22 1.19 1.20 131,630 13
ALCO 0.455 -0.015 -3.19% 0.46 0.46 0.455 0.47 9,150 2
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 485.00 0.00 0.00% 485.00 485.00 485.00 485.00 19,400 1
ALCPF 500.00 -1.00 -0.20% 500.00 500.00 500.00 501.00 4,545,000 3
ALHI 3.90 0.00 0.00% 3.90 3.90 3.90 3.90 3,900 1
ALI 20.55 -1.10 -5.08% 21.75 21.85 20.55 21.65 641,626,415 5,888
ALL 3,614.47 22.86 0.64% 3,600.30 3,614.47 3,590.21 3,591.61 8,046,874,347 88,975
ALLDY 0.041 0.005 13.89% 0.036 0.041 0.041 0.036 2,365,500 91
ALLHC 1.32 -0.02 -1.49% 1.35 1.35 1.32 1.34 280,010 23
ALTER 0.81 0.01 1.25% 0.78 0.81 0.81 0.80 293,080 30
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.52 -0.01 -1.89% 0.53 0.53 0.52 0.53 195,600 24
ANS 15.60 0.10 0.65% 14.82 15.60 15.60 15.50 1,395,714 24
AP 44.10 0.25 0.57% 43.85 44.30 44.10 43.85 53,065,400 888
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.108 -0.006 -5.26% 0.109 0.109 0.108 0.114 19,460 5
APL 0.0071 0.0006 9.23% 0.0064 0.0072 0.0071 0.0065 8,572,400 205
APO 1.05 -0.04 -3.67% 1.09 1.10 1.05 1.09 690,680 15
APVI 8.72 0.00 0.00% 8.72 8.72 8.72 8.72 872 1
APX 17.20 0.20 1.18% 17.18 17.62 17.20 17.00 229,407,462 3,701
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.375 0.00 0.00% 0.365 0.375 0.375 0.375 103,200 3
AREIT 43.45 0.00 0.00% 43.50 43.65 43.45 43.45 66,164,470 1,193
ASLAG 0.84 0.01 1.20% 0.84 0.85 0.84 0.83 208,870 11
AT 9.31 -0.08 -0.85% 9.41 9.61 9.31 9.39 31,962,225 505
ATI 35.50 0.20 0.57% 35.30 35.50 35.50 35.30 3,251,930 68
ATN 0.47 0.00 0.00% 0.485 0.485 0.47 0.47 669,200 7
ATNB 0.47 0.00 0.00% 0.485 0.485 0.47 0.47 805,500 7
AUB 43.55 -0.25 -0.57% 43.60 43.85 43.55 43.80 1,523,860 52
AXLM 1.98 0.00 0.00% 1.94 1.98 1.98 1.98 25,340 5
BALAI 0.365 -0.005 -1.35% 0.365 0.365 0.365 0.37 36,500 1
BC 7.00 0.03 0.43% 6.96 7.20 7.00 6.97 4,183,219 105
BCB 6.80 0.00 0.00% 6.80 7.15 6.80 6.80 1,697,040 41
BCOR 6.61 -0.35 -5.03% 6.61 6.61 6.61 6.96 27,762 2
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 136.10 -2.20 -1.59% 137.80 139.70 136.10 138.30 671,375,014 7,849
BEL 1.36 -0.02 -1.45% 1.39 1.39 1.36 1.38 1,348,220 11
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.037 -0.003 -7.50% 0.039 0.039 0.037 0.04 342,200 13
BKR 0.62 0.00 0.00% 0.62 0.62 0.62 0.62 7,440 1
BLOOM 2.59 -0.05 -1.89% 2.64 2.68 2.59 2.64 85,363,430 940
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.22 0.00 0.00% 9.23 9.30 9.22 9.22 481,229 22
BPI 119.80 1.80 1.53% 118.90 119.80 119.80 118.00 133,533,832 2,837
BRN 0.97 -0.03 -3.00% 0.99 0.99 0.97 1.00 337,850 30
BRNP 100.50 4.30 4.47% 100.50 100.50 100.50 96.20 2,010 1
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 103.00 0 0
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 102.60 0 0
BSC 0.125 0.00 0.00% 0.127 0.127 0.125 0.125 291,040 37
C 0.87 0.01 1.16% 0.88 0.89 0.87 0.86 348,410 23
CA 57.00 -0.35 -0.61% 50.35 57.00 57.00 57.35 1,577 2
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 49.60 0 0
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 10.20 0 0
CBC 69.30 -0.70 -1.00% 70.00 70.60 69.30 70.00 32,924,687 517
CDC 0.59 -0.01 -1.67% 0.59 0.59 0.59 0.60 2,360 2
CEB 37.40 0.20 0.54% 37.20 37.50 37.40 37.20 6,612,835 289
CEBCP 37.80 0.40 1.07% 37.75 37.80 37.80 37.40 7,555 2
CEI 0.077 0.00 0.00% 0.074 0.077 0.077 0.077 28,210 6
CEU 16.84 0.14 0.84% 16.70 16.84 16.84 16.70 30,270 6
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.00 -0.01 -0.99% 1.01 1.02 1.00 1.01 2,372,390 51
CIC 13.26 0.02 0.15% 13.22 13.30 13.26 13.24 630,592 26
CLI 2.52 -0.02 -0.79% 2.55 2.56 2.52 2.54 2,713,900 56
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
CLIA2 1,040.00 0.00 0.00% 1,040.00 1,040.00 1,040.00 1,040.00 52,000 2
CNPF 39.40 0.40 1.03% 39.25 39.45 39.40 39.00 58,268,900 444
CNVRG 14.18 0.00 0.00% 14.20 14.30 14.18 14.18 22,978,342 1,017
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.41 0.00 0.00% 1.42 1.42 1.41 1.41 44,530 4
COSCO 7.21 -0.01 -0.14% 7.22 7.25 7.21 7.22 2,163,606 67
CPG 0.76 -0.01 -1.30% 0.77 0.78 0.76 0.77 1,586,700 69
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 102.80 0.80 0.78% 103.00 103.00 102.80 102.00 20,596 4
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.40 0 0
CREC 4.40 0.05 1.15% 4.35 4.42 4.40 4.35 1,182,870 21
CREIT 3.45 0.02 0.58% 3.46 3.47 3.45 3.43 4,091,340 227
CROWN 1.71 -0.04 -2.29% 1.75 1.75 1.71 1.75 85,270 5
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 0 0
CTS 0.39 0.01 2.63% 0.39 0.39 0.39 0.38 19,500 2
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.25 -0.10 -1.07% 9.30 9.30 9.25 9.35 1,980,709 40
DDMPR 1.06 0.00 0.00% 1.06 1.07 1.06 1.06 1,245,410 84
DDPR 96.05 0.05 0.05% 96.00 96.40 96.05 96.00 80,926 7
DELM 5.00 -0.11 -2.15% 5.11 5.11 5.00 5.11 1,149,382 32
DFNN 0.78 0.00 0.00% 0.77 0.78 0.78 0.78 57,610 9
DHI 3.63 -0.02 -0.55% 3.65 3.70 3.63 3.65 4,705,520 125
DITO 0.68 -0.01 -1.45% 0.68 0.70 0.68 0.69 16,889,340 477
DIZ 4.90 0.00 0.00% 4.90 4.90 4.90 4.90 49,000 1
DMC 9.65 -0.15 -1.53% 9.81 9.84 9.65 9.80 54,898,460 1,903
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 5.19 0.00 0.00% 5.19 5.19 5.19 5.19 31,659 2
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 4.39 0.08 1.86% 4.34 4.39 4.39 4.31 10,425,090 275
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.95 0.04 4.40% 0.91 0.97 0.95 0.91 967,660 22
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
ECVC 0.295 -0.03 -9.23% 0.30 0.30 0.295 0.325 59,500 2
EEI 2.32 0.02 0.87% 2.30 2.40 2.32 2.30 1,332,430 49
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 97.00 0.00 0.00% 97.00 97.00 97.00 97.00 4,850 2
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.20 0 0
ELI 0.112 0.003 2.75% 0.113 0.113 0.112 0.109 13,490 4
EMI 16.02 0.00 0.00% 15.96 16.08 16.02 16.02 37,070,830 763
ENEX 3.55 -0.10 -2.74% 3.65 3.74 3.55 3.65 32,530 9
EURO 1.03 0.00 0.00% 1.03 1.03 1.03 1.03 21,630 1
EW 13.40 0.14 1.06% 13.26 13.40 13.40 13.26 6,878,590 117
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.56 0 0
FB 53.35 -0.70 -1.30% 54.05 54.20 53.35 54.05 3,858,123 231
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 0.62 0.02 3.33% 0.61 0.62 0.62 0.60 144,450 23
FDC 4.49 0.17 3.94% 4.33 4.49 4.49 4.32 282,710 10
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 1,001.00 0 0
FERRO 3.60 -0.05 -1.37% 3.61 3.61 3.60 3.65 93,820 7
FEU 832.50 -11.50 -1.36% 800.00 832.50 832.50 844.00 120,325 2
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.71 0 0
FGEN 18.40 0.68 3.84% 17.88 18.40 18.40 17.72 12,743,800 494
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 3.02 -0.03 -0.98% 3.06 3.09 3.02 3.05 4,295,100 161
FIN 2,182.44 0.85 0.04% 2,183.02 2,195.91 2,168.60 2,181.59 1,935,589,049 16,193
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.35 0 0
FJPB 2.62 0.00 0.00% 2.62 2.62 2.62 2.62 2,620 1
FLI 0.82 0.00 0.00% 0.81 0.83 0.82 0.82 4,102,100 66
FMETF 107.50 0.50 0.47% 107.00 107.50 107.50 107.00 4,477,944 75
FNI 2.38 0.09 3.93% 2.29 2.40 2.38 2.29 12,909,610 441
FOOD 0.46 -0.035 -7.07% 0.46 0.46 0.46 0.495 46,000 1
FPH 78.00 -0.50 -0.64% 78.00 78.00 78.00 78.50 904,800 13
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
FRUIT 0.67 0.00 0.00% 0.65 0.67 0.67 0.67 222,160 12
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 0.086 -0.01 -10.42% 0.096 0.096 0.086 0.096 72,310 19
GERI 0.72 0.00 0.00% 0.72 0.72 0.72 0.72 720 1
GLO 1,680.00 -10.00 -0.59% 1,682.00 1,698.00 1,680.00 1,690.00 52,183,005 763
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 6.08 -0.09 -1.46% 6.18 6.18 6.08 6.17 3,871,514 151
GMAP 5.80 -0.10 -1.69% 5.90 5.90 5.80 5.90 89,120 7
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
GREEN 0.171 0.002 1.18% 0.167 0.171 0.171 0.169 226,770 33
GSMI 293.60 1.60 0.55% 291.00 293.60 293.60 292.00 1,352,128 75
GTCAP 650.00 0.00 0.00% 650.00 658.00 650.00 650.00 60,292,030 475
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 995.00 5.00 0.51% 995.00 995.00 995.00 990.00 17,223,450 8
HDG 5,155.86 19.63 0.38% 5,145.48 5,164.14 5,122.52 5,136.23 986,240,772 11,469
HI 5.35 0.00 0.00% 5.35 5.35 5.35 5.35 3,745 4
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.26 0.01 4.00% 0.26 0.27 0.26 0.25 704,950 45
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.10 0.01 0.92% 1.05 1.10 1.10 1.09 88,280 5
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 694.00 22.00 3.27% 678.00 695.50 694.00 672.00 1,358,205,430 7,055
IDC 0.85 -0.03 -3.41% 0.85 0.85 0.85 0.88 52,600 6
IMI 3.45 0.00 0.00% 3.40 3.45 3.45 3.45 913,030 41
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 1.05 0 0
IND 9,399.60 137.43 1.48% 9,286.13 9,399.60 9,272.37 9,262.17 1,431,034,983 20,815
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.35 0 0
ION 1.12 -0.01 -0.89% 1.13 1.14 1.12 1.13 527,090 18
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.19 0 0
IPO 0.00 0.00 0.00% 0.00 0.00 0.00 7.09 0 0
IS 0.117 0.00 0.00% 0.117 0.117 0.117 0.117 5,850 2
JAS 1.95 0.00 0.00% 1.95 1.95 1.95 1.95 1,950 1
JFC 219.00 4.20 1.96% 215.40 219.00 219.00 214.80 256,469,958 3,700
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 990.00 0.00 0.00% 990.00 990.00 990.00 990.00 5,108,400 7
JGS 31.10 1.40 4.71% 29.70 31.10 31.10 29.70 197,015,475 2,379
JOH 3.98 0.00 0.00% 3.98 3.98 3.98 3.98 3,980 1
KEEPR 2.31 0.04 1.76% 2.30 2.31 2.31 2.27 9,068,540 190
KEP 3.13 0.14 4.68% 2.99 3.13 3.13 2.99 6,120 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 1.35 0 0
LAND 0.51 0.00 0.00% 0.51 0.52 0.51 0.51 27,060 11
LBC 0.00 0.00 0.00% 0.00 0.00 0.00 7.51 0 0
LC 0.217 0.014 6.90% 0.212 0.217 0.217 0.203 17,973,930 433
LCB 0.218 0.009 4.31% 0.209 0.218 0.218 0.209 3,251,780 45
LFM 31.40 -0.60 -1.88% 30.50 31.50 31.40 32.00 57,880 12
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
LODE 0.385 0.01 2.67% 0.40 0.40 0.385 0.375 95,350 11
LOTO 1.65 0.00 0.00% 1.65 1.65 1.65 1.65 141,900 4
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.038 0 0
LPZ 3.99 -0.01 -0.25% 4.00 4.00 3.99 4.00 5,196,330 29
LSC 0.67 0.00 0.00% 0.67 0.67 0.67 0.67 14,740 17
LTG 15.74 0.02 0.13% 15.90 15.94 15.74 15.72 31,233,854 1,081
M-O 19,368.79 10.97 0.06% 19,457.57 19,579.15 19,210.56 19,357.82 473,969,858 8,937
MA 0.0077 0.00 0.00% 0.0077 0.0077 0.0077 0.0077 584,000 17
MAB 0.0075 -0.0002 -2.60% 0.0076 0.0076 0.0075 0.0077 393,600 20
MAC 4.60 -0.05 -1.08% 4.65 4.70 4.60 4.65 1,860,500 61
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.90 0 0
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.37 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.98 0 0
MARC 0.75 0.02 2.74% 0.72 0.75 0.75 0.73 5,113,560 172
MAXS 2.38 0.04 1.71% 2.34 2.50 2.38 2.34 506,910 44
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.168 0 0
MBC 6.20 0.00 0.00% 6.20 6.20 6.20 6.20 1,860 2
MBT 78.00 1.10 1.43% 76.60 78.00 78.00 76.90 394,068,307 3,302
MED 0.104 0.005 5.05% 0.104 0.104 0.104 0.099 4,160 3
MEDIC 0.235 0.005 2.17% 0.234 0.235 0.235 0.23 42,220 5
MEG 2.25 0.00 0.00% 2.25 2.27 2.25 2.25 15,488,470 277
MER 632.00 12.00 1.94% 624.00 632.00 632.00 620.00 84,866,030 1,373
MFC 2,100.00 0.00 0.00% 2,100.00 2,100.00 2,100.00 2,100.00 94,250 5
MFIN 1.80 0.00 0.00% 1.80 1.80 1.80 1.80 1,800 1
MG 0.064 0.00 0.00% 0.06 0.064 0.064 0.064 1,240 2
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 0.16 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 0.405 0.01 2.53% 0.395 0.405 0.405 0.395 199,650 24
MONDE 6.45 0.06 0.94% 6.42 6.47 6.45 6.39 16,123,165 419
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.88 -0.01 -1.12% 0.89 0.90 0.88 0.89 50,967,720 106
MREIT 14.20 -0.08 -0.56% 14.28 14.32 14.20 14.28 14,554,330 446
MRSGI 1.17 0.00 0.00% 1.17 1.18 1.17 1.17 117,660 13
MVC 5.05 0.00 0.00% 5.05 5.05 5.05 5.05 505 1
MWC 41.20 0.20 0.49% 40.90 41.45 41.20 41.00 58,631,425 741
MWIDE 3.30 0.00 0.00% 3.30 3.30 3.30 3.30 10,696,400 65
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 0.00 0.00 0.00% 0.00 0.00 0.00 102.00 0 0
MWP6A 101.00 0.00 0.00% 101.00 101.00 101.00 101.00 3,585,500 3
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
MWP6C 105.00 0.00 0.00% 105.00 105.00 105.00 105.00 5,250 2
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 101.50 0 0
MWP7B 102.10 0.10 0.10% 102.10 102.10 102.10 102.00 171,528 3
MYNLD 21.80 0.85 4.06% 21.50 22.20 21.80 20.95 253,244,135 4,714
NI 0.465 0.055 13.41% 0.455 0.465 0.465 0.41 41,450 4
NIKL 5.35 -0.21 -3.78% 5.58 5.60 5.35 5.56 53,701,908 1,402
NOW 0.65 0.02 3.17% 0.63 0.65 0.65 0.63 1,009,530 81
NRCP 0.69 -0.04 -5.48% 0.73 0.74 0.69 0.73 1,524,750 55
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 39.50 0.60 1.54% 39.00 39.50 39.50 38.90 39,328,890 771
OM 0.104 0.00 0.00% 0.104 0.104 0.104 0.104 13,520 1
OPM 0.012 0.00 0.00% 0.012 0.012 0.012 0.012 114,000 6
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.012 0 0
ORE 0.50 0.01 2.04% 0.51 0.51 0.50 0.49 111,100 9
OV 0.0087 -0.0003 -3.33% 0.0089 0.0089 0.0087 0.009 79,000 3
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.94 0 0
PAL 3.83 0.00 0.00% 3.83 3.84 3.83 3.83 19,170 5
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.35 0 0
PBB 7.40 0.00 0.00% 7.40 7.40 7.40 7.40 27,380 1
PBC 16.34 -0.60 -3.54% 16.34 16.34 16.34 16.94 333,336 13
PCOR 2.72 0.00 0.00% 2.71 2.73 2.72 2.72 3,986,340 97
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.59 -0.01 -0.28% 3.39 3.59 3.59 3.60 209,500 12
PGOLD 40.50 0.10 0.25% 40.40 40.50 40.50 40.40 28,295,080 506
PHA 0.203 0.002 1.00% 0.20 0.203 0.203 0.201 149,410 14
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.66 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.325 0 0
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 15.44 0 0
PHR 0.14 0.00 0.00% 0.135 0.14 0.14 0.14 88,740 5
PIZZA 7.01 0.15 2.19% 6.86 7.01 7.01 6.86 15,818 13
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 14.18 0.12 0.85% 14.18 14.32 14.18 14.06 68,707,138 1,332
PMPC 10.16 0.00 0.00% 10.32 10.32 10.16 10.16 155,706 15
PNB 64.55 -0.40 -0.62% 65.00 65.20 64.55 64.95 19,855,626 558
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 15.18 0.02 0.13% 15.18 15.18 15.18 15.16 28,842 6
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 1.16 -0.02 -1.69% 1.18 1.18 1.16 1.18 194,010 36
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 1,010.00 9.00 0.90% 1,010.00 1,010.00 1,010.00 1,001.00 1,520,050 4
PRF4A 1,003.00 15.00 1.52% 1,001.00 1,003.00 1,003.00 988.00 1,002,940 3
PRF4B 1,005.00 1.00 0.10% 986.00 1,005.00 1,005.00 1,004.00 331,555 3
PRF4C 1,007.00 -13.00 -1.27% 1,007.00 1,007.00 1,007.00 1,020.00 5,035 1
PRF4D 1,008.00 -2.00 -0.20% 1,010.00 1,010.00 1,008.00 1,010.00 20,140 3
PRF4E 1,039.00 0.00 0.00% 1,039.00 1,040.00 1,039.00 1,039.00 67,560 8
PRIM 1.03 -0.05 -4.63% 1.08 1.09 1.03 1.08 32,350 8
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.10 0 0
PRO 2,202.83 -8.98 -0.41% 2,216.16 2,226.10 2,186.34 2,211.81 1,244,466,988 15,133
PSB 56.80 -1.20 -2.07% 57.50 57.80 56.80 58.00 1,512,208 111
PSE 206.00 2.00 0.98% 207.00 207.00 206.00 204.00 894,610 12
PSEI 6,547.98 59.47 0.92% 6,508.82 6,547.98 6,482.13 6,488.51 6,514,368,228 59,974
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 88.05 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 10.60 -0.18 -1.67% 10.76 10.76 10.60 10.78 61,863,742 721
PXP 2.70 -0.15 -5.26% 2.86 2.86 2.70 2.85 10,699,780 360
RCB 25.00 0.00 0.00% 25.00 25.00 25.00 25.00 510,000 7
RCI 2.57 -0.07 -2.65% 2.57 2.67 2.57 2.64 82,110 6
RCR 7.41 -0.01 -0.13% 7.42 7.44 7.41 7.42 64,368,541 3,462
REDC 6.45 0.00 0.00% 6.45 6.45 6.45 6.45 645 1
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.57 -0.01 -0.18% 5.59 5.59 5.57 5.58 2,094,456 252
RLC 18.80 0.10 0.53% 18.66 18.98 18.80 18.70 13,622,118 621
RLT 0.102 0.00 0.00% 0.102 0.102 0.102 0.102 105,060 13
ROCK 1.85 -0.05 -2.63% 1.86 1.91 1.85 1.90 577,300 30
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 37.20 -0.30 -0.80% 37.40 37.40 37.20 37.50 27,201,740 519
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.56 -0.06 -1.66% 3.53 3.62 3.56 3.62 49,870 3
SCC 26.55 -0.05 -0.19% 26.70 26.90 26.55 26.60 179,493,340 1,769
SECB 71.05 -0.55 -0.77% 71.60 71.75 71.05 71.60 22,951,097 340
SEVN 33.25 -0.25 -0.75% 33.50 33.60 33.25 33.50 3,859,955 221
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.052 0 0
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.36 -0.04 -2.86% 1.39 1.39 1.36 1.40 84,920 9
SGP 18.86 0.34 1.84% 18.52 18.90 18.86 18.52 13,349,944 147
SHLPH 11.64 0.16 1.39% 11.48 11.78 11.64 11.48 6,462,044 275
SHNG 3.89 0.01 0.26% 3.88 3.93 3.89 3.88 913,320 39
SLF 3,800.00 30.00 0.80% 3,770.00 3,800.00 3,800.00 3,770.00 227,350 3
SLI 2.05 0.00 0.00% 2.05 2.09 2.05 2.05 220,280 12
SM 695.00 -5.00 -0.71% 702.00 702.00 695.00 700.00 211,496,960 1,371
SMC 69.40 -0.05 -0.07% 69.65 70.80 69.40 69.45 8,458,570 638
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 74.65 -0.75 -0.99% 74.75 74.75 74.65 75.40 149,383 5
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 0.00 0.00 0.00% 0.00 0.00 0.00 79.00 0 0
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 80.00 0.00 0.00% 80.00 80.00 80.00 80.00 1,600 2
SMC2O 80.05 -0.05 -0.06% 81.00 81.00 80.05 80.10 148,928 12
SMC2P 75.20 0.10 0.13% 75.20 75.20 75.20 75.10 752,000 4
SMC2Q 77.90 2.80 3.73% 77.90 77.90 77.90 75.10 116,850 3
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 78.85 0 0
SMC2S 77.80 -2.10 -2.63% 77.80 77.80 77.80 79.90 7,002 1
SMC2T 79.05 -0.05 -0.06% 79.00 79.05 79.05 79.10 2,409,525 2
SMC2U 78.55 -0.05 -0.06% 78.55 78.55 78.55 78.60 117,825 1
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 21.85 0.45 2.10% 21.45 21.85 21.85 21.40 135,860,160 1,596
SOC 0.213 -0.007 -3.18% 0.214 0.214 0.213 0.22 23,470 7
SPC 10.98 -0.02 -0.18% 11.00 11.10 10.98 11.00 930,390 48
SPM 2.62 0.00 0.00% 2.62 2.62 2.62 2.62 2,620 1
SPNEC 1.35 -0.01 -0.74% 1.36 1.36 1.35 1.36 13,034,470 205
SRDC 22.00 2.46 12.59% 21.45 25.00 22.00 19.54 252,855 20
SSI 2.70 -0.08 -2.88% 2.75 2.75 2.70 2.78 67,300 11
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.34 0.02 1.52% 1.32 1.34 1.34 1.32 1,278,970 92
STN 2.01 0.00 0.00% 2.01 2.01 2.01 2.01 2,010 1
STR 1.15 0.00 0.00% 1.15 1.15 1.15 1.15 28,750 6
SUN 0.65 -0.02 -2.99% 0.65 0.65 0.65 0.67 1,300 1
SVC 2,757.13 58.90 2.18% 2,715.11 2,761.44 2,701.67 2,698.23 1,970,560,823 16,293
T 0.30 -0.02 -6.25% 0.32 0.32 0.30 0.32 102,350 10
TBGI 0.125 0.00 0.00% 0.125 0.125 0.125 0.125 45,210 6
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.04 0 0
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
TCB2C 10.10 0.80 8.60% 10.20 10.20 10.10 9.30 8,050 8
TCB2D 7.58 0.01 0.13% 7.57 7.58 7.58 7.57 25,770 5
TECH 0.63 0.01 1.61% 0.62 0.63 0.63 0.62 158,710 23
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,404.00 6.00 0.43% 1,403.00 1,408.00 1,404.00 1,398.00 72,636,165 829
TFC 50.00 0.00 0.00% 50.50 50.50 50.00 50.00 5,005 3
TFHI 57.50 -1.50 -2.54% 57.50 57.50 57.50 59.00 1,289,701 9
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 1.53 -0.02 -1.29% 1.54 1.55 1.53 1.55 409,150 40
TUGS 0.54 0.00 0.00% 0.53 0.54 0.54 0.54 32,880 9
UBP 25.80 0.05 0.19% 25.80 26.00 25.80 25.75 6,255,200 104
UNH 107.50 0.00 0.00% 107.10 107.50 107.50 107.50 19,310 2
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0047 0.00 0.00% 0.0047 0.0047 0.0047 0.0047 61,100 4
UPSON 0.73 -0.01 -1.35% 0.73 0.73 0.73 0.74 26,330 6
URC 78.40 3.45 4.60% 75.05 78.40 78.40 74.95 156,834,029 1,909
V 1.02 -0.01 -0.97% 1.03 1.03 1.02 1.03 108,990 15
VITA 0.57 0.01 1.79% 0.56 0.57 0.57 0.56 36,950 7
VLC 610.00 5.00 0.83% 610.00 610.00 610.00 605.00 6,100 1
VLL 1.11 0.03 2.78% 1.08 1.12 1.11 1.08 307,140 50
VLL2A 82.00 0.05 0.06% 82.80 82.80 82.00 81.95 116,448 8
VLL2B 84.90 -0.05 -0.06% 84.95 84.95 84.90 84.95 16,988 5
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 2.01 0 0
VREIT 1.32 -0.01 -0.75% 1.33 1.33 1.32 1.33 822,330 92
VVT 20.50 0.50 2.50% 20.50 20.50 20.50 20.00 20,500 1
WEB 11.40 0.50 4.59% 10.84 11.64 11.40 10.90 53,675,526 604
WIN 0.31 0.05 19.23% 0.295 0.32 0.31 0.26 1,423,900 15
WLCON 7.09 -0.14 -1.94% 7.23 7.23 7.09 7.23 18,939,374 457
WPI 0.42 0.00 0.00% 0.42 0.42 0.42 0.42 21,000 3
X 0.25 -0.005 -1.96% 0.25 0.25 0.25 0.255 10,000 1
XG 3.03 -0.03 -0.98% 3.01 3.03 3.03 3.06 119,970 11
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.067 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Feb 24, 2026 04:35:00 PM