PSEi
6,372.95
-29.01 (-0.45%)
PSE INDEX
169,399,214
5,444,149,901.65
15
14
1
50,481
2,208,741,048.16
902,100,000.00
ALL
3,555.00
6.56 (0.18%)
ALL SHARES
1,126,430,192
6,944,335,780.56
104
94
77
82,496
2,358,903,494.54
902,100,000.00
FIN
2,125.99
5.97 (0.28%)
FINANCIALS
13,041,069
678,822,157.67
9
10
5
13,218
84,182,382.62
0.00
HDG
5,029.40
-42.42 (-0.84%)
HOLDING FIRMS
31,068,179
872,701,658.41
13
12
12
11,867
130,257,304.60
0.00
IND
9,130.84
82.46 (0.91%)
INDUSTRIAL
171,975,249
2,189,516,169.90
34
21
23
21,278
1,151,183,888.87
859,950,000.00
M-O
17,457.82
328.87 (1.92%)
MINING & OIL
244,723,909
414,985,008.01
15
8
3
7,994
34,856,407.99
0.00
PRO
2,204.62
-32.44 (-1.45%)
PROPERTY
139,976,652
672,123,400.10
15
18
16
11,632
99,322,731.18
42,150,000.00
SVC
2,646.94
-19.81 (-0.74%)
SERVICES
522,717,832
2,113,888,800.84
14
22
15
16,359
858,458,244.99
0.00
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 2.10 -0.05 -2.33% 2.15 2.15 2.10 2.15 597,520 49
ABA 0.33 0.005 1.54% 0.33 0.33 0.33 0.325 827,800 53
ABG 16.36 0.16 0.99% 16.20 16.36 16.36 16.20 36,430 17
ABS 3.97 -0.04 -1.00% 4.01 4.01 3.97 4.01 225,830 20
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.61 0 0
AC 520.00 -2.00 -0.38% 523.00 526.50 520.00 522.00 166,378,320 2,461
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
ACEN 2.71 0.04 1.50% 2.68 2.73 2.71 2.67 47,876,410 552
ACENA 1,020.00 0.00 0.00% 1,040.00 1,059.00 1,020.00 1,020.00 1,214,295 7
ACENB 1,065.00 0.00 0.00% 1,060.00 1,065.00 1,065.00 1,065.00 10,243,455 22
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,500.00 -50.00 -1.96% 2,550.00 2,550.00 2,500.00 2,550.00 3,513,230 7
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,995.00 0.00 0.00% 2,000.00 2,000.00 1,995.00 1,995.00 1,496,325 4
ACPB4 2,020.00 0.00 0.00% 2,002.00 2,020.00 2,020.00 2,020.00 3,040,440 12
ACR 0.72 -0.04 -5.26% 0.77 0.80 0.72 0.76 2,797,860 173
AEV 32.75 1.15 3.64% 31.60 33.10 32.75 31.60 98,510,025 708
AGI 8.12 0.12 1.50% 8.00 8.42 8.12 8.00 58,896,595 1,317
AGIW 1.12 0.01 0.90% 1.11 1.20 1.12 1.11 1,026,660 91
ALCO 0.425 -0.005 -1.16% 0.44 0.44 0.425 0.43 140,550 4
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 0.00 495.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 535.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.00 0 0
ALI 21.60 -0.20 -0.92% 21.80 21.80 21.60 21.80 135,676,590 1,856
ALL 3,555.00 6.56 0.18% 3,556.58 3,579.10 3,550.80 3,548.44 6,944,335,781 82,496
ALLDY 0.038 0.00 0.00% 0.037 0.041 0.038 0.038 2,674,300 111
ALLHC 1.34 -0.02 -1.47% 1.36 1.39 1.34 1.36 328,940 32
ALTER 0.82 -0.01 -1.20% 0.84 0.84 0.82 0.83 788,920 43
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.52 -0.02 -3.70% 0.54 0.54 0.52 0.54 512,320 49
ANS 15.20 0.10 0.66% 15.26 15.26 15.20 15.10 100,806 11
AP 44.35 0.35 0.80% 44.00 44.35 44.35 44.00 10,140,285 219
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.109 0.003 2.83% 0.109 0.11 0.109 0.106 339,160 8
APL 0.0055 0.00 0.00% 0.0055 0.0055 0.0055 0.0055 1,950,300 67
APO 1.14 0.14 14.00% 1.00 1.15 1.14 1.00 2,131,740 83
APVI 8.75 0.25 2.94% 8.50 8.75 8.75 8.50 86,952 5
APX 13.46 0.36 2.75% 13.70 13.88 13.46 13.10 168,902,556 2,826
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.38 -0.005 -1.30% 0.40 0.40 0.38 0.385 176,850 17
AREIT 44.00 0.10 0.23% 43.90 44.10 44.00 43.90 21,016,685 437
ASLAG 0.86 0.02 2.38% 0.86 0.86 0.86 0.84 1,720 2
AT 9.90 0.77 8.43% 9.42 9.90 9.90 9.13 37,933,678 483
ATI 35.40 0.30 0.85% 35.15 35.40 35.40 35.10 5,066,350 41
ATN 0.49 0.005 1.03% 0.49 0.49 0.49 0.485 98,000 1
ATNB 0.48 -0.005 -1.03% 0.485 0.485 0.48 0.485 242,000 3
AUB 42.30 -0.10 -0.24% 42.20 42.30 42.30 42.40 1,499,185 27
AXLM 2.06 0.00 0.00% 2.05 2.06 2.06 2.06 51,160 5
BALAI 0.39 0.03 8.33% 0.35 0.395 0.39 0.36 427,550 23
BC 5.60 0.23 4.28% 5.70 5.70 5.60 5.37 578,016 29
BCB 5.50 0.28 5.36% 5.31 5.50 5.50 5.22 277,919 10
BCOR 7.01 0.00 0.00% 7.01 7.01 7.01 7.01 701 1
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 137.80 -2.20 -1.57% 140.00 140.00 137.80 140.00 207,371,399 4,074
BEL 1.38 -0.02 -1.43% 1.38 1.38 1.38 1.40 78,660 6
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.037 0.00 0.00% 0.037 0.037 0.037 0.037 273,100 13
BKR 0.67 -0.09 -11.84% 0.72 0.75 0.67 0.76 162,430 27
BLOOM 2.78 0.03 1.09% 2.74 2.83 2.78 2.75 46,300,570 651
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.19 0.01 0.11% 9.18 9.24 9.19 9.18 622,457 22
BPI 116.70 0.70 0.60% 116.40 118.10 116.70 116.00 103,510,922 1,901
BRN 1.02 0.01 0.99% 1.01 1.02 1.02 1.01 35,690 7
BRNP 101.00 1.50 1.51% 101.00 101.00 101.00 99.50 5,050 1
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 104.00 0 0
BRNPC 108.00 0.00 0.00% 108.00 108.00 108.00 108.00 1,080 1
BSC 0.132 -0.005 -3.65% 0.137 0.139 0.132 0.137 342,960 32
C 0.91 -0.01 -1.09% 0.92 0.92 0.91 0.92 46,740 3
CA 57.00 0.00 0.00% 57.00 57.00 57.00 57.00 3,420 2
CAB 54.00 0.00 0.00% 54.00 54.00 54.00 54.00 2,160 2
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 10.22 0 0
CBC 65.65 1.75 2.74% 63.90 68.30 65.65 63.90 44,800,349 807
CDC 0.58 0.00 0.00% 0.59 0.59 0.58 0.58 17,490 5
CEB 34.00 0.50 1.49% 33.65 34.05 34.00 33.50 11,312,760 157
CEBCP 35.10 0.10 0.29% 35.00 35.90 35.10 35.00 226,545 10
CEI 0.073 -0.006 -7.59% 0.074 0.074 0.073 0.079 98,270 10
CEU 16.98 0.02 0.12% 16.96 16.98 16.98 16.96 67,866 10
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.10 0.01 0.92% 1.09 1.11 1.10 1.09 982,120 22
CIC 13.32 0.02 0.15% 13.32 13.38 13.32 13.30 1,086,918 20
CLI 2.51 -0.01 -0.40% 2.52 2.52 2.51 2.52 331,290 19
CLIA1 1,010.00 0.00 0.00% 1,010.00 1,010.00 1,010.00 1,010.00 535,300 2
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,066.00 0 0
CNPF 38.35 0.95 2.54% 37.40 38.45 38.35 37.40 34,985,925 274
CNVRG 14.90 -0.34 -2.23% 15.26 15.34 14.90 15.24 83,319,844 1,289
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.36 -0.06 -4.23% 1.36 1.36 1.36 1.42 16,320 4
COSCO 7.19 -0.02 -0.28% 7.21 7.23 7.19 7.21 4,634,821 143
CPG 0.77 0.00 0.00% 0.77 0.78 0.77 0.77 2,866,170 69
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 102.00 0.00 0.00% 102.00 102.00 102.00 102.00 5,100 1
CPM 2.39 -0.02 -0.83% 2.30 2.39 2.39 2.41 94,480 4
CREC 4.51 -0.04 -0.88% 4.52 4.52 4.51 4.55 341,630 17
CREIT 3.48 -0.01 -0.29% 3.50 3.50 3.48 3.49 9,250,310 479
CROWN 1.66 -0.07 -4.05% 1.66 1.69 1.66 1.73 1,082,790 46
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.88 0 0
CTS 0.395 0.01 2.60% 0.395 0.395 0.395 0.385 3,950 1
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 10.10 0.00 0.00% 10.10 10.12 10.10 10.10 2,117,060 63
DDMPR 1.06 0.01 0.95% 1.05 1.06 1.06 1.05 7,175,600 161
DDPR 95.50 0.00 0.00% 96.00 96.40 95.50 95.50 7,318,723 31
DELM 4.50 -0.19 -4.05% 4.69 4.69 4.50 4.69 18,570 4
DFNN 0.80 0.00 0.00% 0.80 0.80 0.80 0.80 11,200 4
DHI 4.52 -0.12 -2.59% 4.80 4.85 4.52 4.64 18,139,550 494
DITO 0.66 0.00 0.00% 0.66 0.70 0.66 0.66 18,332,630 592
DIZ 4.95 0.03 0.61% 4.95 4.95 4.95 4.92 14,850 1
DMC 10.60 -0.30 -2.75% 10.92 10.96 10.60 10.90 89,478,272 1,315
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 5.00 0.00 0.00% 5.00 5.00 5.00 5.00 40,500 3
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 4.29 0.03 0.70% 4.27 4.42 4.29 4.26 29,053,990 616
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.96 0.01 1.05% 0.94 0.96 0.96 0.95 33,900 12
ECP 3.29 0.00 0.00% 3.29 3.29 3.29 3.29 6,580 2
ECVC 0.34 0.015 4.62% 0.325 0.35 0.34 0.325 167,950 18
EEI 2.20 -0.18 -7.56% 2.37 2.47 2.20 2.38 3,812,570 137
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 95.50 0.40 0.42% 95.00 95.50 95.50 95.10 4,637,928 28
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 0.109 -0.005 -4.39% 0.108 0.109 0.109 0.114 36,970 3
EMI 15.46 0.00 0.00% 15.48 15.74 15.46 15.46 33,038,200 128
ENEX 3.70 0.27 7.87% 3.45 3.70 3.70 3.43 50,060 12
EURO 1.06 0.00 0.00% 1.06 1.06 1.06 1.06 1,060 1
EW 12.56 0.06 0.48% 12.58 12.78 12.56 12.50 3,051,994 103
FAF 0.58 0.00 0.00% 0.58 0.58 0.58 0.58 580 1
FB 53.50 0.50 0.94% 53.00 54.00 53.50 53.00 692,041 94
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 0.59 0.00 0.00% 0.60 0.60 0.59 0.59 214,470 34
FDC 4.41 -0.08 -1.78% 4.49 4.49 4.41 4.49 313,290 3
FDCPA 1,010.00 0.00 0.00% 1,010.00 1,010.00 1,010.00 1,010.00 2,020,000 1
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 1,018.00 0 0
FERRO 4.30 0.00 0.00% 4.30 4.30 4.30 4.30 4,300 1
FEU 815.00 -33.50 -3.95% 800.00 819.50 815.00 848.50 350,300 5
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.61 0 0
FGEN 18.90 0.66 3.62% 18.30 19.20 18.90 18.24 3,782,394 187
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.96 0.01 0.34% 2.98 2.98 2.96 2.95 2,529,910 103
FIN 2,125.99 5.97 0.28% 2,127.23 2,136.77 2,121.90 2,120.02 678,822,158 13,218
FJP 2.40 0.15 6.67% 2.40 2.40 2.40 2.25 2,400 1
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.18 0 0
FLI 0.83 0.00 0.00% 0.83 0.83 0.83 0.83 1,068,450 72
FMETF 105.90 0.40 0.38% 105.50 106.00 105.90 105.50 1,111,438 54
FNI 1.92 0.02 1.05% 1.93 1.93 1.92 1.90 1,201,710 49
FOOD 0.365 0.00 0.00% 0.365 0.365 0.365 0.365 40,150 4
FPH 77.00 0.20 0.26% 76.90 77.05 77.00 76.80 1,267,041 19
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
FRUIT 0.66 0.00 0.00% 0.66 0.66 0.66 0.66 128,410 10
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 0.10 -0.005 -4.76% 0.101 0.108 0.10 0.105 741,540 8
GERI 0.75 0.00 0.00% 0.75 0.75 0.75 0.75 200,250 4
GLO 1,678.00 81.00 5.07% 1,600.00 1,687.00 1,678.00 1,597.00 281,204,185 2,308
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 5.98 0.02 0.34% 5.96 6.00 5.98 5.96 1,097,538 89
GMAP 5.39 0.04 0.75% 5.35 5.39 5.39 5.35 2,152 3
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 7.01 0 0
GREEN 0.179 0.00 0.00% 0.18 0.184 0.179 0.179 623,340 13
GSMI 290.00 -0.40 -0.14% 291.00 293.00 290.00 290.40 1,774,636 76
GTCAP 668.00 -24.00 -3.47% 681.00 713.00 668.00 692.00 166,295,710 1,501
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 0.00 985.00 0 0
HDG 5,029.40 -42.42 -0.84% 5,074.20 5,108.01 5,023.08 5,071.82 872,701,658 11,867
HI 4.60 -0.34 -6.88% 4.60 4.60 4.60 4.94 147,200 1
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.27 0.00 0.00% 0.27 0.285 0.27 0.27 1,107,700 68
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.06 0.00 0.00% 1.03 1.07 1.06 1.06 261,810 7
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 658.50 -9.50 -1.42% 669.00 669.00 658.50 668.00 1,329,581,690 4,289
IDC 0.85 -0.02 -2.30% 0.85 0.87 0.85 0.87 15,320 6
IMI 3.71 0.10 2.77% 3.61 3.78 3.71 3.61 3,213,650 126
IMP 0.88 -0.09 -9.28% 0.88 0.88 0.88 0.97 1,760 1
IND 9,130.84 82.46 0.91% 9,048.07 9,168.63 9,048.07 9,048.38 2,189,516,170 21,278
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.08 -0.01 -0.92% 1.09 1.09 1.08 1.09 233,970 25
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.19 0 0
IPO 7.04 -0.01 -0.14% 7.04 7.04 7.04 7.05 6,336 2
IS 0.129 0.00 0.00% 0.129 0.129 0.129 0.129 5,160 1
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.03 0 0
JFC 205.00 3.00 1.49% 202.20 205.40 205.00 202.00 178,405,246 2,388
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 990.00 0.00 0.00% 990.00 990.00 990.00 990.00 198,000 2
JGS 26.85 -1.20 -4.28% 28.05 28.30 26.85 28.05 63,502,200 814
JOH 3.98 0.00 0.00% 3.98 3.98 3.98 3.98 3,980 1
KEEPR 2.25 -0.04 -1.75% 2.31 2.31 2.25 2.29 7,302,310 362
KEP 2.62 0.07 2.75% 2.62 2.62 2.62 2.55 52,400 3
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 1.25 0.00 0.00% 1.25 1.25 1.25 1.25 1,250 1
LAND 0.52 0.01 1.96% 0.52 0.52 0.52 0.51 2,600 2
LBC 7.52 -0.44 -5.53% 7.94 7.94 7.52 7.96 3,844 4
LC 0.192 0.002 1.05% 0.194 0.196 0.192 0.19 14,462,560 288
LCB 0.192 0.003 1.59% 0.189 0.193 0.192 0.189 119,150 9
LFM 34.30 -0.10 -0.29% 33.00 34.40 34.30 34.40 41,040 7
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
LODE 0.48 -0.01 -2.04% 0.48 0.51 0.48 0.49 384,900 32
LOTO 1.70 -0.05 -2.86% 1.70 1.71 1.70 1.75 158,260 10
LPC 0.037 0.004 12.12% 0.037 0.037 0.037 0.033 11,100 3
LPZ 3.75 0.14 3.88% 3.61 3.75 3.75 3.61 995,830 41
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.57 0 0
LTG 15.62 0.04 0.26% 15.60 15.78 15.62 15.58 22,098,820 722
M-O 17,457.82 328.87 1.92% 17,644.24 17,776.40 17,351.00 17,128.95 414,985,008 7,994
MA 0.0075 0.0002 2.74% 0.0075 0.0075 0.0075 0.0073 479,000 12
MAB 0.0075 0.0003 4.17% 0.0075 0.0075 0.0075 0.0072 22,500 2
MAC 4.62 -0.17 -3.55% 4.79 4.79 4.62 4.79 4,301,200 113
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.89 0 0
MAH 0.38 0.00 0.00% 0.38 0.38 0.38 0.38 49,400 3
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.98 0 0
MARC 0.91 -0.01 -1.09% 0.92 0.94 0.91 0.92 11,624,840 296
MAXS 2.36 0.01 0.43% 2.35 2.36 2.36 2.35 235,690 18
MB 0.18 0.016 9.76% 0.165 0.18 0.18 0.164 38,400 2
MBC 7.00 0.00 0.00% 7.00 7.00 7.00 7.00 3,500 3
MBT 72.65 1.65 2.32% 71.90 72.65 72.65 71.00 149,014,384 3,021
MED 0.113 0.00 0.00% 0.113 0.113 0.113 0.113 1,130 1
MEDIC 0.23 -0.005 -2.13% 0.235 0.235 0.23 0.235 233,600 12
MEG 2.23 0.03 1.36% 2.20 2.23 2.23 2.20 48,128,950 830
MER 605.00 4.50 0.75% 598.50 613.50 605.00 600.50 184,125,770 2,187
MFC 2,140.00 0.00 0.00% 2,140.00 2,140.00 2,140.00 2,140.00 53,500 1
MFIN 2.48 -0.02 -0.80% 2.49 2.49 2.48 2.50 4,970 2
MG 0.061 0.00 0.00% 0.06 0.062 0.061 0.061 51,020 5
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.124 0.00 0.00% 0.124 0.124 0.124 0.124 2,480 2
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 0.41 -0.01 -2.38% 0.415 0.425 0.41 0.42 417,700 19
MONDE 6.02 0.10 1.69% 5.94 6.17 6.02 5.92 81,659,360 1,392
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.85 0.00 0.00% 0.84 0.85 0.85 0.85 43,376,120 101
MREIT 13.82 0.02 0.14% 13.80 13.98 13.82 13.80 14,042,950 723
MRSGI 1.17 -0.03 -2.50% 1.17 1.20 1.17 1.20 586,230 40
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.16 0 0
MWC 41.00 0.60 1.49% 40.50 41.15 41.00 40.40 41,535,575 1,224
MWIDE 3.35 0.12 3.72% 3.25 3.37 3.35 3.23 7,534,080 187
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 0.00 101.50 0 0
MWP6A 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 100.50 0 0
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 104.00 0 0
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 101.10 0 0
MWP7B 101.20 0.10 0.10% 101.10 101.20 101.20 101.10 78,899 4
MYNLD 19.56 0.46 2.41% 19.28 19.76 19.56 19.10 323,597,474 4,940
NI 0.41 0.00 0.00% 0.41 0.41 0.41 0.41 4,100 1
NIKL 4.95 0.11 2.27% 5.00 5.04 4.95 4.84 49,605,920 1,236
NOW 0.68 -0.01 -1.45% 0.69 0.69 0.68 0.69 361,330 38
NRCP 0.79 0.01 1.28% 0.78 0.79 0.79 0.78 507,310 10
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 35.10 -0.70 -1.96% 37.00 37.75 35.10 35.80 75,365,170 1,503
OM 0.107 -0.008 -6.96% 0.107 0.107 0.107 0.115 3,210 1
OPM 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 7,800 2
OPMB 0.012 0.00 0.00% 0.012 0.012 0.012 0.012 2,400 1
ORE 0.485 -0.005 -1.02% 0.495 0.51 0.485 0.49 156,650 23
OV 0.0088 -0.0001 -1.12% 0.0089 0.0089 0.0088 0.0089 195,200 6
PA 1.01 -0.01 -0.98% 1.01 1.01 1.01 1.02 60,600 2
PAL 3.76 -0.03 -0.79% 3.79 3.79 3.76 3.79 82,890 10
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
PBB 7.70 0.14 1.85% 7.60 7.70 7.70 7.56 125,146 7
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 16.22 0 0
PCOR 2.77 0.00 0.00% 2.77 2.77 2.77 2.77 2,523,600 68
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.50 0.01 0.29% 3.50 3.50 3.50 3.49 3,500 1
PGOLD 35.85 0.25 0.70% 35.70 36.50 35.85 35.60 38,258,245 907
PHA 0.201 -0.007 -3.37% 0.208 0.208 0.201 0.208 133,420 18
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.70 0 0
PHES 0.30 0.00 0.00% 0.305 0.305 0.30 0.30 660,050 11
PHN 16.18 -0.18 -1.10% 16.18 16.18 16.18 16.36 62,872 7
PHR 0.137 0.00 0.00% 0.138 0.138 0.137 0.137 196,600 10
PIZZA 6.75 0.13 1.96% 6.79 6.80 6.75 6.62 326,438 13
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 13.98 0.44 3.25% 13.58 14.20 13.98 13.54 86,352,360 2,100
PMPC 11.30 0.12 1.07% 11.20 11.40 11.30 11.18 210,558 15
PNB 60.00 -1.20 -1.96% 61.50 62.70 60.00 61.20 130,804,001 1,986
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 15.00 0.46 3.16% 14.54 15.00 15.00 14.54 876,036 27
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 1.25 0.08 6.84% 1.17 1.27 1.25 1.17 1,138,450 104
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 1,002.00 1.00 0.10% 1,005.00 1,005.00 1,002.00 1,001.00 30,120 3
PRF4A 990.00 0.00 0.00% 990.00 990.00 990.00 990.00 59,400 2
PRF4B 1,005.00 0.00 0.00% 1,005.00 1,005.00 1,005.00 1,005.00 10,050 1
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 1,009.00 0 0
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 999.50 0 0
PRF4E 1,015.00 -25.00 -2.40% 1,015.00 1,015.00 1,015.00 1,040.00 50,750 2
PRIM 1.04 0.00 0.00% 1.10 1.10 1.04 1.04 11,760 6
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.24 0 0
PRO 2,204.62 -32.44 -1.45% 2,235.44 2,235.44 2,203.92 2,237.06 672,123,400 11,632
PSB 56.90 -0.10 -0.18% 57.00 57.00 56.90 57.00 31,868 18
PSE 203.00 -0.20 -0.10% 207.00 207.00 203.00 203.20 2,235,234 35
PSEI 6,372.95 -29.01 -0.45% 6,408.71 6,424.18 6,372.95 6,401.96 5,444,149,902 50,481
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 102.00 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 10.60 0.20 1.92% 10.68 10.68 10.60 10.40 46,665,090 772
PXP 2.91 0.01 0.34% 2.90 3.05 2.91 2.90 5,551,240 228
RCB 25.40 -0.10 -0.39% 25.50 25.50 25.40 25.50 1,886,335 18
RCI 2.48 0.06 2.48% 2.39 2.48 2.48 2.42 87,400 9
RCR 7.50 -0.07 -0.92% 7.57 7.57 7.50 7.57 134,018,445 2,888
REDC 6.30 0.00 0.00% 6.28 6.30 6.30 6.30 37,720 3
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.55 -0.01 -0.18% 5.57 5.65 5.55 5.56 5,951,690 284
RLC 18.20 0.00 0.00% 18.20 18.30 18.20 18.20 12,607,814 404
RLT 0.101 -0.001 -0.98% 0.102 0.102 0.101 0.102 2,030 2
ROCK 1.97 -0.03 -1.50% 2.00 2.00 1.97 2.00 750,050 41
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 37.15 -0.15 -0.40% 37.30 37.45 37.15 37.30 3,204,425 262
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 3.65 0 0
SCC 31.80 -0.50 -1.55% 32.30 32.30 31.80 32.30 48,741,580 896
SECB 66.10 0.55 0.84% 66.00 67.05 66.10 65.55 10,067,577 420
SEVN 33.85 0.00 0.00% 33.85 33.95 33.85 33.85 880,230 63
SFI 0.056 0.004 7.69% 0.052 0.056 0.056 0.052 290,400 21
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
SGI 1.40 0.03 2.19% 1.40 1.40 1.40 1.37 108,640 6
SGP 18.68 -0.12 -0.64% 18.74 18.92 18.68 18.80 13,595,110 290
SHLPH 11.36 -0.58 -4.86% 11.94 11.94 11.36 11.94 8,978,068 372
SHNG 3.89 0.04 1.04% 3.86 3.89 3.89 3.85 1,746,250 49
SLF 3,600.00 50.00 1.41% 3,600.00 3,640.00 3,600.00 3,550.00 649,000 7
SLI 2.24 0.00 0.00% 2.24 2.24 2.24 2.24 1,122,240 2
SM 700.00 -3.00 -0.43% 705.00 705.00 700.00 703.00 142,249,630 1,503
SMC 76.55 -3.45 -4.31% 79.80 79.80 76.55 80.00 28,970,582 821
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 0.00 0.00 0.00% 0.00 0.00 0.00 74.65 0 0
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% 78.00 79.00 79.00 79.00 903,000 5
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 80.40 1.35 1.71% 79.25 80.40 80.40 79.05 811,450 8
SMC2O 81.50 0.00 0.00% 81.50 81.50 81.50 81.50 27,710 2
SMC2P 75.20 0.00 0.00% 75.20 75.20 75.20 75.20 3,008,000 1
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 75.15 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 78.90 0 0
SMC2S 76.10 0.00 0.00% 77.20 77.20 76.10 76.10 8,120,752 3
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 79.40 0 0
SMC2U 80.00 0.00 0.00% 80.00 80.00 80.00 80.00 1,999,200 2
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 21.25 -0.75 -3.41% 21.95 21.95 21.25 22.00 169,955,695 2,016
SOC 0.211 -0.019 -8.26% 0.221 0.221 0.211 0.23 8,540 2
SPC 10.34 0.20 1.97% 10.38 10.38 10.34 10.14 758,944 53
SPM 2.62 0.00 0.00% 2.62 2.62 2.62 2.62 23,580 2
SPNEC 1.30 0.01 0.78% 1.28 1.31 1.30 1.29 18,570,620 278
SRDC 23.80 7.14 42.86% 16.66 23.80 23.80 16.66 88,476 8
SSI 2.70 -0.06 -2.17% 2.76 2.76 2.70 2.76 186,170 13
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.31 0.00 0.00% 1.32 1.33 1.31 1.31 443,640 50
STN 2.03 0.00 0.00% 2.03 2.03 2.03 2.03 310,590 4
STR 1.18 0.00 0.00% 1.18 1.18 1.18 1.18 59,000 3
SUN 0.74 -0.01 -1.33% 0.75 0.75 0.74 0.75 217,350 23
SVC 2,646.94 -19.81 -0.74% 2,670.19 2,670.19 2,640.59 2,666.75 2,113,888,801 16,359
T 0.30 0.00 0.00% 0.30 0.30 0.30 0.30 12,000 1
TBGI 0.123 -0.01 -7.52% 0.132 0.133 0.123 0.133 735,360 44
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 12.18 -0.04 -0.33% 12.22 12.22 12.18 12.22 42,694 5
TCB2D 7.88 0.08 1.03% 7.84 7.88 7.88 7.80 233,753 20
TECH 0.69 0.00 0.00% 0.69 0.69 0.69 0.69 222,220 35
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,389.00 -11.00 -0.79% 1,399.00 1,399.00 1,389.00 1,400.00 164,621,645 1,492
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.15 0 0
TFHI 60.30 0.20 0.33% 60.00 60.30 60.30 60.10 459,716 28
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 1.59 0.00 0.00% 1.60 1.60 1.59 1.59 631,450 57
TUGS 0.56 -0.04 -6.67% 0.61 0.61 0.56 0.60 175,910 27
UBP 26.00 0.00 0.00% 26.05 26.25 26.00 26.00 4,088,885 78
UNH 130.00 17.50 15.56% 130.00 130.00 130.00 112.50 7,800 6
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0047 -0.0002 -4.08% 0.0049 0.0049 0.0047 0.0049 103,300 10
UPSON 0.69 -0.01 -1.43% 0.70 0.71 0.69 0.70 15,970 6
URC 73.80 1.05 1.44% 72.75 74.15 73.80 72.75 206,567,636 2,810
V 0.99 -0.02 -1.98% 0.98 0.99 0.99 1.01 115,290 7
VITA 0.55 0.00 0.00% 0.55 0.56 0.55 0.55 23,200 5
VLC 679.00 71.00 11.68% 618.00 700.00 679.00 608.00 880,020 53
VLL 1.04 0.07 7.22% 0.97 1.05 1.04 0.97 2,763,720 166
VLL2A 76.55 -3.80 -4.73% 80.00 80.40 76.55 80.35 1,910,387 113
VLL2B 81.00 -1.20 -1.46% 83.00 83.00 81.00 82.20 632,735 30
VMC 2.17 0.05 2.36% 2.17 2.17 2.17 2.12 2,170 1
VREIT 1.30 0.00 0.00% 1.30 1.42 1.30 1.30 4,523,160 243
VVT 21.50 -0.40 -1.83% 21.50 21.50 21.50 21.90 51,600 2
WEB 9.74 0.28 2.96% 9.46 9.85 9.74 9.46 13,663,955 266
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.26 0 0
WLCON 6.74 -0.08 -1.17% 6.85 6.93 6.74 6.82 15,442,767 840
WPI 0.43 0.00 0.00% 0.43 0.43 0.43 0.43 12,900 1
X 0.238 0.00 0.00% 0.238 0.239 0.238 0.238 30,980 5
XG 0.00 0.00 0.00% 0.00 0.00 0.00 3.02 0 0
ZHI 0.065 0.00 0.00% 0.065 0.065 0.065 0.065 1,300 2

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