PSEi
6,065.64
23.73 (0.39%)
PSE INDEX
43,499,526
1,967,155,182.71
9
15
6
28,989
263,579,617.91
115,263,464.56
ALL
3,464.66
17.13 (0.50%)
ALL SHARES
1,042,222,513
2,765,105,942.03
107
80
60
48,168
431,574,164.04
115,263,464.56
FIN
2,066.68
11.06 (0.54%)
FINANCIALS
7,667,949
604,961,246.26
8
10
5
8,457
47,578,351.52
0.00
HDG
4,736.04
-3.71 (-0.08%)
HOLDING FIRMS
76,642,015
361,831,771.89
14
10
5
6,560
84,884,048.57
37,096,633.09
IND
8,582.98
-17.40 (-0.20%)
INDUSTRIAL
38,954,018
344,526,669.86
27
26
18
10,083
42,332,032.45
0.00
M-O
15,237.63
469.33 (3.18%)
MINING & OIL
261,244,966
287,544,654.23
15
5
3
4,904
40,411,879.97
0.00
PRO
2,301.00
31.30 (1.38%)
PROPERTY
61,754,105
381,257,411.63
15
11
18
8,480
51,978,520.04
0.00
SVC
2,381.72
12.95 (0.55%)
SERVICES
592,540,374
782,675,074.36
25
13
10
9,589
163,782,983.49
78,166,831.47
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 2.07 0.02 0.98% 2.07 2.07 2.07 2.05 12,410 4
ABA 0.275 -0.025 -8.33% 0.31 0.32 0.275 0.30 15,226,500 594
ABG 18.90 -0.14 -0.74% 19.00 22.95 18.90 19.04 2,077,366 38
ABS 4.28 0.18 4.39% 4.10 4.38 4.28 4.10 2,074,730 72
ABSP 4.10 1.00 32.26% 3.99 4.10 4.10 3.10 294,740 16
AC 455.00 -5.00 -1.09% 460.00 460.00 455.00 460.00 93,800,254 1,004
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.20 0 0
ACEN 2.74 0.00 0.00% 2.74 2.79 2.74 2.74 10,882,200 237
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,008.00 0 0
ACENB 0.00 0.00 0.00% 0.00 0.00 0.00 1,069.00 0 0
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,540.00 20.00 0.79% 2,540.00 2,540.00 2,540.00 2,520.00 12,700 1
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 0.00 0.00 0.00% 0.00 0.00 0.00 2,012.00 0 0
ACPB4 2,050.00 2.00 0.10% 2,048.00 2,050.00 2,050.00 2,048.00 307,300 2
ACR 0.00 0.00 0.00% 0.00 0.00 0.00 0.46 0 0
AEV 27.50 0.95 3.58% 26.55 27.50 27.50 26.55 10,184,350 253
AGI 7.70 0.14 1.85% 7.56 8.09 7.70 7.56 72,212,985 907
AGIW 1.15 0.05 4.55% 1.10 1.20 1.15 1.10 3,466,490 232
ALCO 0.42 0.01 2.44% 0.415 0.42 0.42 0.41 58,200 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 0.00 0.00 0.00% 0.00 0.00 0.00 490.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 502.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.87 0 0
ALI 22.45 0.35 1.58% 22.10 22.45 22.45 22.10 76,800,135 1,283
ALL 3,464.66 17.13 0.50% 3,457.71 3,467.55 3,443.97 3,447.53 2,765,105,942 48,168
ALLDY 0.032 -0.001 -3.03% 0.033 0.034 0.032 0.033 362,200 43
ALLHC 1.30 0.00 0.00% 1.30 1.30 1.30 1.30 137,600 23
ALTER 0.80 -0.03 -3.61% 0.83 0.85 0.80 0.83 62,000 13
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.53 0.00 0.00% 0.53 0.53 0.53 0.53 61,490 13
ANS 14.20 0.20 1.43% 14.10 14.20 14.20 14.00 60,640 8
AP 43.00 -0.40 -0.92% 43.40 43.50 43.00 43.40 3,828,690 99
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.00 0.00 0.00% 0.00 0.00 0.00 0.112 0 0
APL 0.0049 0.00 0.00% 0.0049 0.0051 0.0049 0.0049 2,598,200 84
APO 0.70 0.05 7.69% 0.65 0.70 0.70 0.65 2,122,650 49
APVI 8.40 -0.09 -1.06% 8.40 8.40 8.40 8.49 168,840 6
APX 12.94 0.62 5.03% 12.44 12.98 12.94 12.32 85,708,840 1,273
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.415 0.005 1.22% 0.415 0.415 0.415 0.41 49,800 2
AREIT 43.45 -0.05 -0.11% 44.00 44.00 43.45 43.50 9,937,835 508
ASLAG 0.81 -0.03 -3.57% 0.83 0.84 0.81 0.84 138,710 20
AT 5.80 0.13 2.29% 5.70 5.89 5.80 5.67 4,957,102 105
ATI 34.50 0.00 0.00% 34.50 34.50 34.50 34.50 28,239,020 60
ATN 0.00 0.00 0.00% 0.00 0.00 0.00 0.495 0 0
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.495 0 0
AUB 39.25 0.20 0.51% 39.10 39.35 39.25 39.05 258,825 23
AXLM 2.35 -0.01 -0.42% 2.30 2.35 2.35 2.36 81,750 5
BALAI 0.36 0.035 10.77% 0.325 0.37 0.36 0.325 673,500 11
BC 4.60 -0.18 -3.77% 4.60 4.60 4.60 4.78 64,400 4
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 4.36 0 0
BCOR 8.30 0.30 3.75% 8.00 8.30 8.30 8.00 885,430 14
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 135.00 2.00 1.50% 134.00 135.10 135.00 133.00 479,761,009 4,885
BEL 1.32 0.02 1.54% 1.35 1.37 1.32 1.30 269,520 9
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.041 -0.001 -2.38% 0.045 0.045 0.041 0.042 276,100 13
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.65 0 0
BLOOM 2.54 0.01 0.40% 2.52 2.57 2.54 2.53 3,809,290 145
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.15 -0.04 -0.44% 9.01 9.15 9.15 9.19 128,207 16
BPI 119.60 -0.20 -0.17% 119.80 120.00 119.60 119.80 39,259,196 1,237
BRN 0.93 -0.06 -6.06% 0.98 0.98 0.93 0.99 274,380 24
BRNP 99.50 0.00 0.00% 99.50 99.50 99.50 99.50 8,955 2
BRNPB 103.50 0.00 0.00% 103.50 103.50 103.50 103.50 4,140 1
BRNPC 105.50 0.00 0.00% 105.50 105.50 105.50 105.50 7,385 3
BSC 0.116 0.00 0.00% 0.116 0.118 0.116 0.116 49,480 13
C 0.90 0.00 0.00% 0.94 0.95 0.90 0.90 2,021,170 24
CA 0.00 0.00 0.00% 0.00 0.00 0.00 48.30 0 0
CAB 52.90 -0.05 -0.09% 52.90 52.90 52.90 52.95 529 1
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 10.20 0 0
CBC 57.00 -0.10 -0.18% 57.10 58.20 57.00 57.10 9,256,352 445
CDC 0.60 0.00 0.00% 0.60 0.61 0.60 0.60 9,640 7
CEB 33.95 0.10 0.30% 33.00 34.00 33.95 33.85 4,716,065 92
CEBCP 0.00 0.00 0.00% 0.00 0.00 0.00 34.40 0 0
CEI 0.074 0.00 0.00% 0.074 0.074 0.074 0.074 37,740 8
CEU 15.32 0.00 0.00% 15.32 15.32 15.32 15.32 47,492 10
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.10 0.05 4.76% 1.05 1.10 1.10 1.05 729,970 18
CIC 13.54 0.00 0.00% 13.52 13.54 13.54 13.54 106,786 11
CLI 2.35 0.00 0.00% 2.34 2.36 2.35 2.35 679,420 16
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
CLIA2 1,050.00 5.00 0.48% 1,075.00 1,075.00 1,050.00 1,045.00 293,350 6
CNPF 38.90 -0.45 -1.14% 39.35 39.50 38.90 39.35 16,017,050 141
CNVRG 14.96 0.32 2.19% 14.64 15.06 14.96 14.64 7,132,498 387
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.40 -0.02 -1.41% 1.42 1.42 1.40 1.42 4,240 3
COSCO 6.99 0.01 0.14% 6.98 7.00 6.99 6.98 10,989,442 91
CPG 0.67 0.00 0.00% 0.67 0.67 0.67 0.67 358,780 39
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 103.00 0.00 0.00% 100.20 103.00 103.00 103.00 2,032 2
CPM 2.35 0.05 2.17% 2.35 2.35 2.35 2.30 11,750 2
CREC 4.24 -0.03 -0.70% 4.24 4.24 4.24 4.27 121,140 12
CREIT 3.57 0.01 0.28% 3.58 3.60 3.57 3.56 2,348,840 179
CROWN 1.65 0.02 1.23% 1.65 1.69 1.65 1.63 123,830 7
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 17.00 0 0
CTS 0.39 0.015 4.00% 0.39 0.39 0.39 0.375 3,900 1
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.20 0.00 0.00% 9.11 9.21 9.20 9.20 310,579 30
DDMPR 1.02 0.00 0.00% 1.02 1.03 1.02 1.02 2,720,290 263
DDPR 96.50 -0.10 -0.10% 96.60 97.00 96.50 96.60 2,197,759 34
DELM 4.51 -0.28 -5.85% 4.51 4.56 4.51 4.79 384,800 36
DFNN 0.80 -0.03 -3.61% 0.83 0.83 0.80 0.83 113,130 15
DHI 1.38 0.02 1.47% 1.34 1.38 1.38 1.36 20,140 6
DITO 0.65 0.03 4.84% 0.62 0.66 0.65 0.62 4,378,950 256
DIZ 5.14 0.15 3.01% 5.00 5.29 5.14 4.99 449,070 40
DMC 10.38 -0.02 -0.19% 10.42 10.42 10.38 10.40 9,238,984 445
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 4.84 -0.10 -2.02% 4.81 4.84 4.84 4.94 392,650 8
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.71 0.08 2.20% 3.63 3.78 3.71 3.63 23,258,800 464
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.13 0.03 2.73% 1.08 1.13 1.13 1.10 6,580 3
ECP 3.14 0.00 0.00% 3.14 3.14 3.14 3.14 3,140 1
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
EEI 2.65 0.02 0.76% 2.65 2.65 2.65 2.63 18,550 3
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 98.20 0.00 0.00% 98.20 98.20 98.20 98.20 293,618 1
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 0.104 -0.002 -1.89% 0.105 0.105 0.104 0.106 11,530 2
EMI 15.88 0.28 1.79% 15.60 15.88 15.88 15.60 3,759,532 178
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.42 0 0
EURO 1.05 -0.01 -0.94% 1.06 1.06 1.05 1.06 4,230 4
EW 11.42 -0.04 -0.35% 11.46 11.50 11.42 11.46 13,841,758 51
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.56 0 0
FB 55.40 -0.55 -0.98% 55.75 56.00 55.40 55.95 1,017,946 149
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 -1.69% 0.58 0.60 0.58 0.59 190,010 46
FDC 4.77 0.12 2.58% 4.80 4.80 4.77 4.65 33,450 2
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 1,009.00 0 0
FERRO 4.50 -0.05 -1.10% 4.53 4.55 4.50 4.55 216,140 11
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 814.50 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.50 0 0
FGEN 17.26 -0.08 -0.46% 17.34 17.50 17.26 17.34 1,823,130 78
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 3.01 0.00 0.00% 3.01 3.02 3.01 3.01 2,368,090 83
FIN 2,066.68 11.06 0.54% 2,060.96 2,068.72 2,059.20 2,055.62 604,961,246 8,457
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.40 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.18 0 0
FLI 0.76 0.02 2.70% 0.76 0.77 0.76 0.74 1,616,240 42
FMETF 99.00 -0.40 -0.40% 99.40 99.50 99.00 99.40 1,187,335 43
FNI 1.31 0.23 21.30% 1.10 1.34 1.31 1.08 23,042,240 333
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.37 0 0
FPH 74.50 1.50 2.05% 73.00 74.50 74.50 73.00 1,818,953 24
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.24 0 0
FRUIT 0.63 0.00 0.00% 0.63 0.63 0.63 0.63 158,760 8
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 0.087 0.001 1.16% 0.085 0.087 0.087 0.086 2,570 3
GERI 0.68 0.02 3.03% 0.65 0.69 0.68 0.66 990,700 33
GLO 1,585.00 -5.00 -0.31% 1,590.00 1,603.00 1,585.00 1,590.00 29,451,010 400
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 5.38 0.05 0.94% 5.33 5.38 5.38 5.33 898,650 117
GMAP 5.29 0.00 0.00% 5.29 5.29 5.29 5.29 5,290 9
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.80 0 0
GREEN 0.171 -0.008 -4.47% 0.178 0.179 0.171 0.179 680,070 28
GSMI 293.00 1.40 0.48% 291.60 294.00 293.00 291.60 1,182,170 53
GTCAP 583.00 -2.00 -0.34% 585.00 587.00 583.00 585.00 6,975,130 321
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 1,000.00 27.00 2.77% 1,000.00 1,000.00 1,000.00 973.00 10,000 1
HDG 4,736.04 -3.71 -0.08% 4,738.55 4,762.93 4,732.39 4,739.75 361,831,772 6,560
HI 4.60 0.10 2.22% 4.51 4.60 4.60 4.50 814,020 12
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.24 -0.008 -3.23% 0.248 0.248 0.24 0.248 120,880 21
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.06 -0.02 -1.85% 1.08 1.08 1.06 1.08 210,800 11
HVN 1,000.00 0.00 0.00% 933.00 1,000.00 1,000.00 1,000.00 87,840 16
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 570.00 5.00 0.89% 570.00 574.00 570.00 565.00 384,378,200 3,511
IDC 0.84 -0.01 -1.18% 0.85 0.85 0.84 0.85 7,580 3
IMI 3.45 0.03 0.88% 3.42 3.65 3.45 3.42 2,598,560 74
IMP 0.72 0.02 2.86% 0.72 0.72 0.72 0.70 3,600 2
IND 8,582.98 -17.40 -0.20% 8,627.14 8,642.24 8,562.79 8,600.38 344,526,670 10,083
INFRA 0.32 -0.01 -3.03% 0.33 0.335 0.32 0.33 372,050 19
ION 1.01 0.01 1.00% 1.00 1.02 1.01 1.00 166,750 12
IPM 1.57 0.18 12.95% 1.46 1.57 1.57 1.39 3,471,810 3
IPO 6.26 -0.02 -0.32% 5.96 6.26 6.26 6.28 52,478 5
IS 0.126 0.001 0.80% 0.124 0.127 0.126 0.125 212,320 15
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.55 0 0
JFC 179.00 0.00 0.00% 181.00 183.00 179.00 179.00 68,774,548 2,068
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 994.00 4.00 0.40% 994.00 994.00 994.00 990.00 9,940 1
JGS 23.35 -0.15 -0.64% 23.40 23.75 23.35 23.50 13,644,955 318
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 4.39 0 0
KEEPR 2.41 0.03 1.26% 2.38 2.41 2.41 2.38 2,026,700 110
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.47 0 0
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 1.20 0 0
LAND 0.51 0.00 0.00% 0.51 0.51 0.51 0.51 510 1
LBC 8.87 0.00 0.00% 8.87 8.87 8.87 8.87 7,983 8
LC 0.187 0.005 2.75% 0.185 0.188 0.187 0.182 8,730,810 195
LCB 0.185 0.004 2.21% 0.18 0.185 0.185 0.181 1,205,750 22
LFM 33.80 0.30 0.90% 32.60 33.80 33.80 33.50 188,820 10
LMG 0.25 0.00 0.00% 0.25 0.25 0.25 0.25 37,500 2
LODE 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.70 0 0
LPC 0.041 -0.001 -2.38% 0.041 0.041 0.041 0.042 16,400 2
LPZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.71 0 0
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.59 0 0
LTG 14.50 0.00 0.00% 14.50 14.50 14.50 14.50 11,332,008 752
M-O 15,237.63 469.33 3.18% 14,829.17 15,237.63 14,829.17 14,768.30 287,544,654 4,904
MA 0.0072 0.0001 1.41% 0.0071 0.0073 0.0072 0.0071 223,400 9
MAB 0.0072 0.0001 1.41% 0.0074 0.0077 0.0072 0.0071 118,000 9
MAC 4.31 0.01 0.23% 4.30 4.35 4.31 4.30 486,340 28
MACAY 6.50 0.00 0.00% 6.50 6.50 6.50 6.50 650 1
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.45 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.98 0 0
MARC 0.70 0.01 1.45% 0.70 0.70 0.70 0.69 438,500 32
MAXS 2.49 0.18 7.79% 2.45 2.50 2.49 2.31 300,440 29
MB 0.164 -0.011 -6.29% 0.165 0.165 0.164 0.175 6,590 2
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.03 0 0
MBT 67.90 0.00 0.00% 67.90 68.25 67.90 67.90 25,742,631 1,142
MED 0.101 -0.003 -2.88% 0.091 0.101 0.101 0.104 29,310 8
MEDIC 0.26 0.00 0.00% 0.25 0.26 0.26 0.26 5,100 2
MEG 2.07 -0.01 -0.48% 2.08 2.08 2.07 2.08 3,955,700 147
MER 575.00 -5.00 -0.86% 582.50 586.00 575.00 580.00 28,451,205 692
MFC 1,880.00 -120.00 -6.00% 1,880.00 1,880.00 1,880.00 2,000.00 9,400 1
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.80 0 0
MG 0.061 -0.001 -1.61% 0.062 0.062 0.061 0.062 22,600 5
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 0.114 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 0.39 0.00 0.00% 0.39 0.39 0.39 0.39 50,700 5
MONDE 5.86 0.06 1.03% 5.81 5.94 5.86 5.80 2,658,270 279
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.85 0.01 1.19% 0.84 0.86 0.85 0.84 17,401,860 93
MREIT 14.00 0.00 0.00% 14.00 14.04 14.00 14.00 8,480,278 396
MRSGI 1.15 0.02 1.77% 1.13 1.15 1.15 1.13 2,433,530 10
MVC 5.15 0.01 0.19% 5.09 5.15 5.15 5.14 63,233 7
MWC 39.80 0.00 0.00% 40.00 40.50 39.80 39.80 24,482,520 205
MWIDE 3.00 0.00 0.00% 3.00 3.05 3.00 3.00 252,040 20
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 98.50 -3.90 -3.81% 98.85 98.85 98.50 102.40 39,425 4
MWP6B 100.20 -2.60 -2.53% 100.20 100.20 100.20 102.80 2,004 1
MWP6C 102.50 -1.40 -1.35% 103.80 103.80 102.50 103.90 69,960 2
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
MWP7B 105.00 2.00 1.94% 105.00 105.00 105.00 103.00 5,250 1
MYNLD 16.70 0.30 1.83% 16.46 16.78 16.70 16.40 48,840,624 1,242
NI 0.335 -0.015 -4.29% 0.325 0.335 0.335 0.35 13,300 3
NIKL 3.90 0.25 6.85% 3.65 3.95 3.90 3.65 74,595,650 1,078
NOW 0.68 0.02 3.03% 0.66 0.68 0.68 0.66 650,200 50
NRCP 0.75 -0.01 -1.32% 0.75 0.76 0.75 0.76 719,930 21
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 31.95 0.00 0.00% 32.00 33.30 31.95 31.95 55,397,165 1,159
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.10 0 0
OPM 0.012 0.00 0.00% 0.011 0.012 0.012 0.012 192,900 7
OPMB 0.011 0.00 0.00% 0.011 0.011 0.011 0.011 129,800 3
ORE 0.365 -0.025 -6.41% 0.39 0.39 0.365 0.39 19,100 5
OV 0.009 0.0003 3.45% 0.0086 0.009 0.009 0.0087 551,200 13
PA 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
PAL 3.80 0.00 0.00% 3.80 3.80 3.80 3.80 11,400 3
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.52 0 0
PBB 7.83 0.00 0.00% 7.83 7.83 7.83 7.83 3,132 3
PBC 16.78 0.00 0.00% 16.72 16.78 16.78 16.78 58,702 8
PCOR 2.49 -0.01 -0.40% 2.52 2.52 2.49 2.50 436,670 30
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.44 0.22 6.83% 3.30 3.48 3.44 3.22 42,450 13
PGOLD 37.30 -0.90 -2.36% 38.20 38.20 37.30 38.20 31,672,155 854
PHA 0.234 -0.004 -1.68% 0.238 0.24 0.234 0.238 35,340 4
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.87 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 15.66 0 0
PHR 0.144 -0.001 -0.69% 0.14 0.144 0.144 0.145 25,600 2
PIZZA 6.82 0.21 3.18% 6.70 6.82 6.82 6.61 103,488 8
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 15.60 -0.74 -4.53% 16.34 17.02 15.60 16.34 130,054,446 1,969
PMPC 10.50 0.00 0.00% 10.60 10.60 10.50 10.50 37,980 2
PNB 52.90 0.95 1.83% 51.95 52.90 52.90 51.95 28,728,492 151
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 13.10 0.00 0.00% 13.10 13.10 13.10 13.10 48,470 10
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.02 0.00 0.00% 1.02 1.03 1.02 1.02 329,490 65
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 1,004.00 1.00 0.10% 1,004.00 1,004.00 1,004.00 1,003.00 150,600 4
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4D 998.00 -2.00 -0.20% 998.00 998.00 998.00 1,000.00 99,800 1
PRF4E 1,015.00 0.00 0.00% 1,015.00 1,015.00 1,015.00 1,015.00 121,800 3
PRIM 1.11 -0.01 -0.89% 1.12 1.15 1.11 1.12 34,640 6
PRMX 1.17 0.00 0.00% 1.17 1.17 1.17 1.17 1,170 1
PRO 2,301.00 31.30 1.38% 2,274.50 2,301.00 2,265.28 2,269.70 381,257,412 8,480
PSB 57.95 2.20 3.95% 55.75 57.95 57.95 55.75 85,805 30
PSE 203.00 -3.00 -1.46% 206.00 206.00 203.00 206.00 1,153,120 65
PSEI 6,065.64 23.73 0.39% 6,058.60 6,077.46 6,048.33 6,041.91 1,967,155,183 28,989
PTC 100.00 14.05 16.35% 99.95 100.00 100.00 85.95 3,000 3
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 10.20 -0.08 -0.78% 10.30 10.36 10.20 10.28 31,123,514 479
PXP 2.38 0.04 1.71% 2.34 2.39 2.38 2.34 432,510 30
RCB 25.50 0.20 0.79% 25.45 25.90 25.50 25.30 97,635 7
RCI 2.77 -0.06 -2.12% 2.75 2.88 2.77 2.83 77,440 12
RCR 7.90 -0.01 -0.13% 7.98 8.02 7.90 7.91 95,796,774 3,147
REDC 0.00 0.00 0.00% 0.00 0.00 0.00 6.35 0 0
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.20 0 0
RFM 4.80 0.12 2.56% 4.68 4.80 4.80 4.68 3,664,210 261
RLC 16.16 -0.04 -0.25% 16.20 16.24 16.16 16.20 1,076,170 79
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.11 0 0
ROCK 1.89 0.18 10.53% 1.76 2.00 1.89 1.71 1,931,210 109
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 32.80 0.35 1.08% 32.45 33.45 32.80 32.45 17,011,710 342
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 3.70 0 0
SCC 27.95 -0.10 -0.36% 28.10 28.20 27.95 28.05 19,336,665 586
SECB 65.95 1.75 2.73% 64.30 66.70 65.95 64.20 5,171,601 204
SEVN 37.70 1.60 4.43% 36.10 37.70 37.70 36.10 510,160 25
SFI 0.051 0.00 0.00% 0.051 0.051 0.051 0.051 2,550 4
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.69 0 0
SGI 1.26 0.00 0.00% 1.26 1.26 1.26 1.26 6,300 3
SGP 16.56 -0.30 -1.78% 16.90 17.00 16.56 16.86 23,844,216 607
SHLPH 6.32 0.21 3.44% 6.11 6.34 6.32 6.11 4,732,636 387
SHNG 3.42 0.01 0.29% 3.41 3.42 3.42 3.41 1,140,120 66
SLF 3,360.00 0.00 0.00% 3,350.00 3,360.00 3,360.00 3,360.00 184,500 5
SLI 2.58 0.03 1.18% 2.58 2.58 2.58 2.55 136,820 8
SM 700.00 0.00 0.00% 704.50 705.50 700.00 700.00 61,219,035 685
SMC 81.95 -2.05 -2.44% 84.00 84.30 81.95 84.00 6,327,077 621
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 75.75 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 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 58,400 2
SMC2O 81.55 0.00 0.00% 81.55 81.55 81.55 81.55 567,064 17
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 73.75 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 76.00 0 0
SMC2S 77.80 2.80 3.73% 75.05 77.80 77.80 75.00 156,351 3
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 79.50 0 0
SMC2U 77.40 -0.10 -0.13% 76.20 77.40 77.40 77.50 54,924 3
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 23.60 0.60 2.61% 23.00 23.60 23.60 23.00 144,948,460 1,045
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.184 0 0
SPC 9.42 -0.02 -0.21% 9.45 9.45 9.42 9.44 2,414,118 110
SPM 1.91 0.01 0.53% 1.91 1.91 1.91 1.90 3,586,980 2
SPNEC 1.15 0.04 3.60% 1.11 1.15 1.15 1.11 3,854,340 75
SRDC 6.07 2.02 49.88% 6.07 6.07 6.07 4.05 18,210 3
SSI 2.55 0.08 3.24% 2.49 2.55 2.55 2.47 249,900 13
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 1.42 1.40 1.39 659,340 68
STN 2.18 0.08 3.81% 2.10 2.18 2.18 2.10 576,920 44
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.12 0 0
SUN 0.76 0.02 2.70% 0.78 0.80 0.76 0.74 1,076,430 221
SVC 2,381.72 12.95 0.55% 2,381.61 2,397.50 2,371.68 2,368.77 782,675,074 9,589
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
TBGI 0.136 0.001 0.74% 0.135 0.137 0.136 0.135 212,980 9
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.05 0 0
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
TCB2C 13.00 0.00 0.00% 13.00 13.00 13.00 13.00 15,600 9
TCB2D 8.25 0.05 0.61% 8.20 8.25 8.25 8.20 6,585 6
TECH 0.63 -0.01 -1.56% 0.63 0.66 0.63 0.64 571,900 40
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,260.00 0.00 0.00% 1,260.00 1,276.00 1,260.00 1,260.00 18,012,675 384
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.10 0 0
TFHI 61.00 0.95 1.58% 61.00 61.00 61.00 60.05 104,310 2
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 1.57 0.03 1.95% 1.54 1.59 1.57 1.54 8,058,920 202
TUGS 0.61 0.115 23.23% 0.52 0.61 0.61 0.495 22,000 4
UBP 27.00 0.00 0.00% 27.00 27.00 27.00 27.00 156,575 16
UNH 0.00 0.00 0.00% 0.00 0.00 0.00 140.00 0 0
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0057 -0.0004 -6.56% 0.006 0.006 0.0057 0.0061 80,300 12
UPSON 0.72 0.03 4.35% 0.72 0.72 0.72 0.69 764,210 12
URC 66.50 -1.00 -1.48% 67.50 67.50 66.50 67.50 30,342,217 922
V 0.00 0.00 0.00% 0.00 0.00 0.00 0.96 0 0
VITA 0.55 0.00 0.00% 0.55 0.55 0.55 0.55 13,200 6
VLL 0.93 0.01 1.09% 0.93 0.95 0.93 0.92 2,130,760 66
VLL2A 90.60 -0.15 -0.17% 84.50 90.60 90.60 90.75 2,657 3
VLL2B 91.75 0.00 0.00% 91.75 91.75 91.75 91.75 918 1
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 2.04 0 0
VREIT 1.34 0.02 1.52% 1.32 1.37 1.34 1.32 476,570 57
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 18.24 0 0
WEB 6.20 -0.10 -1.59% 6.30 6.43 6.20 6.30 11,043,040 149
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.26 0 0
WLCON 6.96 0.01 0.14% 6.95 6.96 6.96 6.95 14,654,705 154
WPI 0.41 -0.01 -2.38% 0.42 0.42 0.41 0.42 70,200 7
X 0.242 -0.002 -0.82% 0.243 0.243 0.242 0.244 149,310 8
XG 3.17 0.12 3.93% 3.17 3.17 3.17 3.05 6,340 1
ZHI 0.067 -0.008 -10.67% 0.067 0.067 0.067 0.075 1,340 1

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Dec 26, 2025 04:35:00 PM