PSEi
6,385.31
-60.07 (-0.93%)
PSE INDEX
33,616,197
1,150,126,447.61
4
25
1
18,283
340,114,018.50
153,183,859.34
ALL
3,523.37
-34.34 (-0.97%)
ALL SHARES
2,144,015,811
1,522,598,405.35
36
116
65
28,046
380,046,644.56
153,183,859.34
FIN
2,090.06
-23.64 (-1.12%)
FINANCIALS
3,583,824
238,418,556.29
3
10
5
4,627
89,559,114.99
69,258,859.34
HDG
4,989.90
-65.06 (-1.29%)
HOLDING FIRMS
14,380,092
206,444,844.68
7
8
9
3,221
114,901,892.09
83,925,000.00
IND
9,038.40
-75.27 (-0.83%)
INDUSTRIAL
36,051,532
332,190,584.61
10
31
21
6,644
94,866,114.64
0.00
M-O
18,814.94
-680.71 (-3.49%)
MINING & OIL
50,050,533
111,754,430.61
3
12
6
2,661
9,668,230.06
0.00
PRO
2,136.17
-25.81 (-1.19%)
PROPERTY
28,296,935
190,194,941.67
4
25
10
5,583
11,453,893.05
0.00
SVC
2,807.42
-8.27 (-0.29%)
SERVICES
2,009,783,741
442,360,484.00
7
26
11
5,235
59,337,331.73
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 2.04 0.04 2.00% 2.03 2.04 2.04 2.00 85,670 3
ABA 0.37 -0.01 -2.63% 0.375 0.38 0.37 0.38 2,779,250 28
ABG 15.70 0.70 4.67% 15.00 15.80 15.70 15.00 405,696 23
ABS 3.81 -0.03 -0.78% 3.90 3.90 3.81 3.84 222,800 16
ABSP 3.70 0.00 0.00% 3.70 3.70 3.70 3.70 55,500 2
AC 549.00 -7.00 -1.26% 557.00 560.00 549.00 556.00 35,021,930 707
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.24 0 0
ACEN 2.59 -0.10 -3.72% 2.67 2.68 2.59 2.69 15,067,440 496
ACENA 1,007.00 -1.00 -0.10% 1,008.00 1,008.00 1,007.00 1,008.00 100,710 2
ACENB 1,048.00 1.00 0.10% 1,045.00 1,048.00 1,048.00 1,047.00 670,420 7
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 2,500.00 175,000 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 1,996.00 0 0
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 2,074.00 0 0
ACR 0.70 0.00 0.00% 0.70 0.70 0.70 0.70 2,800 4
AEV 32.25 -0.30 -0.92% 32.50 32.90 32.25 32.55 9,769,915 120
AGI 8.75 0.01 0.11% 8.74 8.81 8.75 8.74 1,987,884 132
AGIW 1.19 0.01 0.85% 1.18 1.19 1.19 1.18 99,420 5
ALCO 0.45 0.00 0.00% 0.45 0.45 0.45 0.45 4,500 1
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 0.00 500.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.90 0 0
ALI 20.65 -0.10 -0.48% 20.75 20.80 20.65 20.75 32,441,205 408
ALL 3,523.37 -34.34 -0.97% 3,548.84 3,552.05 3,518.08 3,557.71 1,522,598,405 28,046
ALLDY 0.036 -0.001 -2.70% 0.038 0.038 0.036 0.037 289,700 13
ALLHC 1.32 -0.01 -0.75% 1.33 1.33 1.32 1.33 106,390 9
ALTER 0.77 0.02 2.67% 0.77 0.77 0.77 0.75 8,390 6
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.00 0.00 0.00% 0.00 0.00 0.00 0.53 0 0
ANS 15.60 0.12 0.78% 15.60 15.60 15.60 15.48 101,400 3
AP 43.50 -0.50 -1.14% 43.90 43.90 43.50 44.00 1,776,505 49
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.111 0.005 4.72% 0.106 0.111 0.111 0.106 11,820 7
APL 0.0086 0.0009 11.69% 0.0077 0.0088 0.0086 0.0077 16,480,300 236
APO 0.94 0.00 0.00% 0.94 0.94 0.94 0.94 8,460 7
APVI 8.74 0.00 0.00% 8.74 8.74 8.74 8.74 61,180 1
APX 16.64 -0.44 -2.58% 16.70 16.70 16.64 17.08 35,748,822 716
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.37 -0.01 -2.63% 0.38 0.38 0.37 0.38 33,700 3
AREIT 40.10 -1.75 -4.18% 41.00 41.30 40.10 41.85 92,021,685 2,452
ASLAG 0.85 -0.01 -1.16% 0.86 0.86 0.85 0.86 30,830 6
AT 8.42 -0.38 -4.32% 8.70 8.70 8.42 8.80 10,442,830 157
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 35.00 0 0
ATN 0.47 0.005 1.08% 0.485 0.485 0.47 0.465 476,500 5
ATNB 0.48 -0.02 -4.00% 0.485 0.485 0.48 0.50 202,220 4
AUB 43.35 -0.05 -0.12% 44.00 44.00 43.35 43.40 34,810 5
AXLM 0.00 0.00 0.00% 0.00 0.00 0.00 2.03 0 0
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.345 0 0
BC 6.65 -0.25 -3.62% 6.70 6.70 6.65 6.90 761,312 16
BCB 6.70 -0.09 -1.33% 6.70 6.70 6.70 6.79 13,400 1
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 6.61 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 130.50 -1.50 -1.14% 131.80 131.90 130.50 132.00 65,872,308 1,641
BEL 1.44 0.04 2.86% 1.39 1.45 1.44 1.40 344,480 7
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.036 -0.001 -2.70% 0.037 0.037 0.036 0.037 90,100 4
BKR 0.64 0.03 4.92% 0.59 0.64 0.64 0.61 3,750 6
BLOOM 2.71 -0.03 -1.09% 2.74 2.74 2.71 2.74 6,031,250 116
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.22 0.00 0.00% 9.22 9.22 9.22 9.22 922 1
BPI 113.40 -1.80 -1.56% 114.80 115.00 113.40 115.20 18,911,841 837
BRN 0.92 -0.06 -6.12% 0.97 0.99 0.92 0.98 464,830 13
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 96.85 0 0
BRNPB 103.00 -0.10 -0.10% 103.00 103.00 103.00 103.10 403,760 4
BRNPC 102.20 -0.40 -0.39% 102.50 102.50 102.20 102.60 102,224 2
BSC 0.125 0.00 0.00% 0.125 0.125 0.125 0.125 37,500 6
C 0.88 0.00 0.00% 0.88 0.88 0.88 0.88 15,840 1
CA 50.50 -4.50 -8.18% 50.50 50.50 50.50 55.00 1,010 1
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 10.30 0 0
CBC 68.90 0.10 0.15% 69.00 69.50 68.90 68.80 3,321,356 126
CDC 0.57 0.00 0.00% 0.57 0.57 0.57 0.57 1,140 2
CEB 34.45 -0.40 -1.15% 34.65 34.85 34.45 34.85 968,865 70
CEBCP 36.10 -0.40 -1.10% 36.15 36.15 36.10 36.50 224,100 5
CEI 0.00 0.00 0.00% 0.00 0.00 0.00 0.077 0 0
CEU 0.00 0.00 0.00% 0.00 0.00 0.00 16.70 0 0
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.00 0.00 0.00% 1.00 1.00 1.00 1.00 6,000 3
CIC 13.16 -0.02 -0.15% 13.18 13.18 13.16 13.18 27,638 3
CLI 2.48 -0.04 -1.59% 2.49 2.49 2.48 2.52 129,300 9
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 1,060.00 0 0
CNPF 36.85 -0.40 -1.07% 37.25 37.30 36.85 37.25 3,631,540 59
CNVRG 14.10 -0.02 -0.14% 14.10 14.10 14.10 14.12 8,977,930 172
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.40 0.00 0.00% 1.40 1.40 1.40 1.40 1,400 1
COSCO 7.22 0.00 0.00% 7.22 7.22 7.22 7.22 1,321,982 24
CPG 0.73 -0.02 -2.67% 0.74 0.75 0.73 0.75 357,160 27
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 0.00 0.00 0.00% 0.00 0.00 0.00 100.10 0 0
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.41 0 0
CREC 4.15 0.00 0.00% 4.15 4.15 4.15 4.15 20,750 3
CREIT 3.36 -0.04 -1.18% 3.40 3.40 3.36 3.40 1,902,940 166
CROWN 1.75 0.00 0.00% 1.75 1.75 1.75 1.75 1,750 1
CSB 14.90 0.00 0.00% 14.90 14.90 14.90 14.90 26,820 2
CTS 0.395 0.02 5.33% 0.39 0.40 0.395 0.375 180,650 11
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.15 0.00 0.00% 9.15 9.20 9.15 9.15 43,100 14
DDMPR 1.06 -0.01 -0.93% 1.06 1.07 1.06 1.07 984,710 63
DDPR 96.50 0.00 0.00% 96.50 96.50 96.50 96.50 1,930 1
DELM 5.30 0.05 0.95% 5.25 5.30 5.30 5.25 23,657 11
DFNN 0.73 -0.04 -5.19% 0.77 0.77 0.73 0.77 28,260 7
DHI 4.68 -0.06 -1.27% 4.74 4.85 4.68 4.74 4,964,130 172
DITO 0.66 0.01 1.54% 0.65 0.66 0.66 0.65 1,478,920 104
DIZ 4.75 -0.05 -1.04% 4.75 4.75 4.75 4.80 190,000 2
DMC 9.60 -0.10 -1.03% 9.70 9.73 9.60 9.70 5,304,790 364
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 5.16 0.00 0.00% 5.16 5.16 5.16 5.16 516 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 4.00 -0.11 -2.68% 4.10 4.10 4.00 4.11 3,666,660 121
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.06 0.00 0.00% 1.06 1.06 1.06 1.06 7,420 2
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.85 0 0
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
EEI 2.31 -0.03 -1.28% 2.34 2.34 2.31 2.34 53,600 8
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 0.00 0.00 0.00% 0.00 0.00 0.00 97.00 0 0
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 0.046 0.001 2.22% 0.046 0.057 0.046 0.045 375,300 23
ELI 0.00 0.00 0.00% 0.00 0.00 0.00 0.107 0 0
EMI 15.36 0.00 0.00% 15.36 15.36 15.36 15.36 23,040 3
ENEX 3.88 0.00 0.00% 3.88 3.88 3.88 3.88 7,760 2
EURO 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
EW 13.14 -0.06 -0.45% 13.22 13.40 13.14 13.20 1,374,056 45
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.66 0 0
FB 53.40 -0.50 -0.93% 53.90 54.00 53.40 53.90 388,565 33
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 -0.01 -1.67% 0.60 0.60 0.59 0.60 728,730 20
FDC 4.40 -0.10 -2.22% 4.50 4.50 4.40 4.50 426,900 2
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
FDCPB 1,001.00 0.00 0.00% 1,001.00 1,001.00 1,001.00 1,001.00 50,050 2
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 3.53 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 7.71 0 0
FGEN 17.70 -0.22 -1.23% 17.92 17.92 17.70 17.92 2,367,474 77
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 3.01 -0.01 -0.33% 3.02 3.02 3.01 3.02 4,017,730 65
FIN 2,090.06 -23.64 -1.12% 2,111.25 2,113.83 2,088.74 2,113.70 238,418,556 4,627
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 0.80 0.00 0.00% 0.80 0.80 0.80 0.80 3,200 2
FMETF 105.00 -1.90 -1.78% 106.90 106.90 105.00 106.90 359,925 25
FNI 2.05 -0.06 -2.84% 2.08 2.08 2.05 2.11 1,792,910 65
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.475 0 0
FPH 78.05 0.00 0.00% 78.05 78.05 78.05 78.05 188,881 7
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
FRUIT 0.68 0.00 0.00% 0.68 0.68 0.68 0.68 5,440 4
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 0.089 0.002 2.30% 0.088 0.089 0.089 0.087 3,530 2
GERI 0.00 0.00 0.00% 0.00 0.00 0.00 0.75 0 0
GLO 1,679.00 -1.00 -0.06% 1,680.00 1,680.00 1,679.00 1,680.00 5,168,455 145
GLOBA 2,050.00 20.00 0.99% 2,030.00 2,050.00 2,050.00 2,030.00 408,150 13
GLOBB 2,050.00 26.00 1.28% 2,026.00 2,050.00 2,050.00 2,024.00 892,590 7
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 6.10 -0.08 -1.29% 6.17 6.17 6.10 6.18 88,142 28
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 5.58 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
GREEN 0.175 0.00 0.00% 0.174 0.177 0.175 0.175 58,850 12
GSMI 291.00 2.20 0.76% 289.00 291.80 291.00 288.80 1,235,824 12
GTCAP 629.50 -14.50 -2.25% 640.00 640.00 629.50 644.00 6,524,975 127
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 0.00 995.00 0 0
HDG 4,989.90 -65.06 -1.29% 5,037.07 5,049.68 4,985.87 5,054.96 206,444,845 3,221
HI 5.02 0.00 0.00% 5.02 5.02 5.02 5.02 100,400 2
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.26 -0.005 -1.89% 0.265 0.265 0.26 0.265 28,650 5
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.11 -0.01 -0.89% 1.12 1.13 1.11 1.12 601,160 23
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 708.50 -0.50 -0.07% 704.00 710.00 708.50 709.00 193,465,490 1,283
IDC 0.84 0.00 0.00% 0.84 0.84 0.84 0.84 4,200 3
IMI 3.41 -0.10 -2.85% 3.44 3.51 3.41 3.51 140,850 14
IMP 0.88 0.00 0.00% 0.88 0.88 0.88 0.88 2,640 2
IND 9,038.40 -75.27 -0.83% 9,137.11 9,139.81 9,019.13 9,113.67 332,190,585 6,644
INFRA 0.37 0.01 2.78% 0.37 0.38 0.37 0.36 48,200 5
ION 1.13 -0.02 -1.74% 1.16 1.16 1.13 1.15 697,540 31
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.19 0 0
IPO 7.11 0.00 0.00% 7.11 7.11 7.11 7.11 711 1
IS 0.107 0.00 0.00% 0.107 0.107 0.107 0.107 6,420 2
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.05 0 0
JFC 199.60 -2.20 -1.09% 201.80 202.00 199.60 201.80 44,407,609 825
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 0.00 990.00 0 0
JGS 26.95 -1.05 -3.75% 27.40 27.85 26.95 28.00 23,359,645 451
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 4.29 0 0
KEEPR 2.27 -0.02 -0.87% 2.28 2.28 2.27 2.29 1,986,970 36
KEP 3.04 -0.07 -2.25% 3.00 3.44 3.04 3.11 328,950 17
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 1.45 0 0
LAND 0.51 0.00 0.00% 0.51 0.51 0.51 0.51 6,550 3
LBC 7.47 0.00 0.00% 7.47 7.47 7.47 7.47 747 1
LC 0.201 -0.009 -4.29% 0.208 0.208 0.201 0.21 5,082,070 143
LCB 0.211 -0.009 -4.09% 0.218 0.218 0.211 0.22 691,720 11
LFM 32.50 0.00 0.00% 32.50 32.50 32.50 32.50 22,750 1
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
LODE 0.42 0.01 2.44% 0.41 0.44 0.42 0.41 368,950 29
LOTO 1.68 0.00 0.00% 1.68 1.68 1.68 1.68 25,200 1
LPC 0.035 0.00 0.00% 0.035 0.035 0.035 0.035 24,500 1
LPZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.90 0 0
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.61 0 0
LTG 15.46 0.02 0.13% 15.60 15.60 15.46 15.44 10,257,544 391
M-O 18,814.94 -680.71 -3.49% 19,116.04 19,116.04 18,701.29 19,495.65 111,754,431 2,661
MA 0.0074 0.00 0.00% 0.0074 0.0074 0.0074 0.0074 37,000 1
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0074 0 0
MAC 4.64 -0.05 -1.07% 4.71 4.75 4.64 4.69 257,620 22
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.72 0 0
MAH 0.38 0.01 2.70% 0.38 0.38 0.38 0.37 11,400 1
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.98 0 0
MARC 0.72 0.00 0.00% 0.71 0.72 0.72 0.72 465,520 40
MAXS 2.34 -0.01 -0.43% 2.34 2.34 2.34 2.35 32,760 6
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.17 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 6.20 0 0
MBT 73.80 -1.00 -1.34% 74.80 75.05 73.80 74.80 42,430,939 1,203
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.10 0 0
MEDIC 0.00 0.00 0.00% 0.00 0.00 0.00 0.23 0 0
MEG 2.20 -0.04 -1.79% 2.24 2.25 2.20 2.24 16,639,190 174
MER 606.00 -4.00 -0.66% 616.00 616.00 606.00 610.00 17,785,830 295
MFC 2,090.00 0.00 0.00% 2,090.00 2,090.00 2,090.00 2,090.00 20,900 2
MFIN 1.90 0.00 0.00% 1.90 1.90 1.90 1.90 1,900 1
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.063 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 0.13 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 0.395 0.01 2.60% 0.395 0.395 0.395 0.385 23,700 3
MONDE 6.39 -0.01 -0.16% 6.35 6.39 6.39 6.40 10,657,642 367
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.87 -0.02 -2.25% 0.89 0.89 0.87 0.89 502,070 20
MREIT 14.06 -0.12 -0.85% 14.18 14.20 14.06 14.18 4,558,138 212
MRSGI 0.00 0.00 0.00% 0.00 0.00 0.00 1.18 0 0
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.05 0 0
MWC 39.95 -0.05 -0.13% 40.00 40.70 39.95 40.00 7,822,520 136
MWIDE 3.09 -0.04 -1.28% 3.09 3.09 3.09 3.13 233,940 16
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 2,040 1
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 0.00 101.50 0 0
MWP6C 104.00 -1.90 -1.79% 104.00 104.00 104.00 105.90 68,640 3
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 102.00 0 0
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 101.70 0 0
MYNLD 20.90 -0.25 -1.18% 21.15 21.15 20.90 21.15 27,808,705 883
NI 0.42 -0.11 -20.75% 0.465 0.465 0.42 0.53 79,665 9
NIKL 5.01 -0.10 -1.96% 5.00 5.08 5.01 5.11 6,107,578 280
NOW 0.62 -0.02 -3.13% 0.64 0.64 0.62 0.64 236,980 13
NRCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.69 0 0
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 36.80 -2.35 -6.00% 37.60 37.60 36.80 39.15 18,941,770 547
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.104 0 0
OPM 0.012 0.00 0.00% 0.012 0.012 0.012 0.012 21,600 4
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.012 0 0
ORE 0.00 0.00 0.00% 0.00 0.00 0.00 0.495 0 0
OV 0.0089 0.00 0.00% 0.0089 0.0089 0.0089 0.0089 17,800 1
PA 1.00 0.00 0.00% 1.00 1.00 1.00 1.00 1,000 1
PAL 3.71 -0.09 -2.37% 3.79 3.79 3.71 3.80 15,000 3
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.35 0 0
PBB 7.38 0.02 0.27% 7.60 7.60 7.38 7.36 12,852 6
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 16.40 0 0
PCOR 3.52 0.22 6.67% 3.40 3.57 3.52 3.30 40,837,570 874
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.50 0.00 0.00% 3.59 3.60 3.50 3.50 31,790 6
PGOLD 38.00 -0.80 -2.06% 38.70 38.80 38.00 38.80 20,051,320 116
PHA 0.204 -0.002 -0.97% 0.207 0.207 0.204 0.206 66,030 5
PHC 1.74 -0.34 -16.35% 1.74 1.74 1.74 2.08 1,740 1
PHES 0.30 -0.02 -6.25% 0.30 0.30 0.30 0.32 30,000 1
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 15.40 0 0
PHR 0.135 -0.002 -1.46% 0.135 0.135 0.135 0.137 36,450 2
PIZZA 7.00 0.00 0.00% 7.00 7.00 7.00 7.00 4,900 2
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 18.06 -0.42 -2.27% 18.40 18.40 18.06 18.48 147,759,344 1,879
PMPC 0.00 0.00 0.00% 0.00 0.00 0.00 9.98 0 0
PNB 58.85 -1.15 -1.92% 59.90 59.90 58.85 60.00 17,799,479 249
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 0.00 0.00% 15.18 15.18 15.00 15.00 330,688 11
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 1.15 0.01 0.88% 1.17 1.17 1.15 1.14 27,580 7
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 0.00 0.00 0.00% 0.00 0.00 0.00 1,015.00 0 0
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 989.00 0 0
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 1,028.00 0 0
PRF4D 995.00 0.00 0.00% 995.00 995.00 995.00 995.00 9,950 1
PRF4E 990.00 -5.00 -0.50% 990.00 990.00 990.00 995.00 1,039,500 2
PRIM 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.14 0 0
PRO 2,136.17 -25.81 -1.19% 2,154.53 2,156.68 2,135.11 2,161.98 190,194,942 5,583
PSB 57.40 0.00 0.00% 57.40 57.40 57.40 57.40 7,372 8
PSE 203.00 -1.00 -0.49% 203.00 203.00 203.00 204.00 1,015,000 3
PSEI 6,385.31 -60.07 -0.93% 6,428.64 6,441.99 6,370.65 6,445.38 1,150,126,448 18,283
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 88.10 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 11.50 -0.50 -4.17% 11.80 11.80 11.50 12.00 20,582,102 287
PXP 3.58 0.08 2.29% 3.59 3.77 3.58 3.50 10,653,560 295
RCB 0.00 0.00 0.00% 0.00 0.00 0.00 24.40 0 0
RCI 2.56 0.12 4.92% 2.43 2.58 2.56 2.44 68,320 3
RCR 7.22 -0.08 -1.10% 7.28 7.29 7.22 7.30 16,088,595 1,160
REDC 6.50 0.00 0.00% 6.50 6.50 6.50 6.50 1,950 1
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.48 -0.08 -1.44% 5.55 5.55 5.48 5.56 718,365 109
RLC 18.18 -0.40 -2.15% 18.48 18.60 18.18 18.58 4,000,208 87
RLT 0.106 0.00 0.00% 0.106 0.106 0.106 0.106 2,120 1
ROCK 1.89 -0.01 -0.53% 1.89 1.89 1.89 1.90 9,450 2
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 37.50 -0.50 -1.32% 37.65 38.00 37.50 38.00 5,347,310 140
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 3.53 0 0
SCC 28.65 0.60 2.14% 28.20 28.80 28.65 28.05 24,477,725 421
SECB 69.95 -0.75 -1.06% 70.25 71.05 69.95 70.70 13,009,907 259
SEVN 0.00 0.00 0.00% 0.00 0.00 0.00 38.00 0 0
SFI 0.052 0.00 0.00% 0.052 0.052 0.052 0.052 520 1
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 0.00 0.00 0.00% 0.00 0.00 0.00 1.36 0 0
SGP 18.30 -0.96 -4.98% 19.32 19.32 18.30 19.26 25,032,556 389
SHLPH 11.86 -0.04 -0.34% 11.88 11.88 11.86 11.90 3,005,732 297
SHNG 3.75 -0.03 -0.79% 3.75 3.81 3.75 3.78 967,620 8
SLF 0.00 0.00 0.00% 0.00 0.00 0.00 3,700.00 0 0
SLI 0.00 0.00 0.00% 0.00 0.00 0.00 2.05 0 0
SM 693.50 -6.50 -0.93% 697.00 697.00 693.50 700.00 21,963,910 441
SMC 66.00 0.55 0.84% 65.45 66.70 66.00 65.45 2,222,594 295
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 75.40 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 79.10 0 0
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 0.00 0.00 0.00% 0.00 0.00 0.00 80.45 0 0
SMC2O 0.00 0.00 0.00% 0.00 0.00 0.00 80.95 0 0
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 75.20 0 0
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 77.00 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 78.90 0 0
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 79.75 0 0
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 79.00 0 0
SMC2U 78.50 0.00 0.00% 78.50 78.50 78.50 78.50 104,405 2
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 20.90 -0.15 -0.71% 21.00 21.00 20.90 21.05 12,835,300 258
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.215 0 0
SPC 10.68 -0.10 -0.93% 10.76 10.78 10.68 10.78 541,628 23
SPM 2.62 0.00 0.00% 2.62 2.62 2.62 2.62 10,480 1
SPNEC 1.28 -0.01 -0.78% 1.28 1.29 1.28 1.29 2,505,030 78
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 20.20 0 0
SSI 2.41 -0.05 -2.03% 2.41 2.44 2.41 2.46 65,560 5
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.32 0.00 0.00% 1.32 1.32 1.32 1.32 1,688,880 26
STN 2.00 0.00 0.00% 2.00 2.00 2.00 2.00 2,000 1
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.13 0 0
SUN 0.00 0.00 0.00% 0.00 0.00 0.00 0.64 0 0
SVC 2,807.42 -8.27 -0.29% 2,803.17 2,813.85 2,776.01 2,815.69 442,360,484 5,235
T 0.305 0.00 0.00% 0.305 0.305 0.305 0.305 12,200 3
TBGI 0.122 0.00 0.00% 0.122 0.122 0.122 0.122 62,220 4
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 10.00 0.50 5.26% 10.00 10.00 10.00 9.50 3,000 1
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 7.58 0 0
TECH 0.62 0.00 0.00% 0.62 0.62 0.62 0.62 76,880 5
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,346.00 -24.00 -1.75% 1,378.00 1,378.00 1,346.00 1,370.00 21,183,425 437
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 49.00 0 0
TFHI 55.85 0.00 0.00% 59.00 59.00 55.85 55.85 113,835 6
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 1.80 0.08 4.65% 1.75 1.80 1.80 1.72 5,245,310 237
TUGS 0.52 -0.01 -1.89% 0.52 0.52 0.52 0.53 5,720 2
UBP 26.50 -0.20 -0.75% 26.45 26.50 26.50 26.70 330,630 16
UNH 0.00 0.00 0.00% 0.00 0.00 0.00 127.00 0 0
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0051 0.00 0.00% 0.0051 0.0051 0.0051 0.0051 5,100 1
UPSON 0.69 -0.03 -4.17% 0.69 0.69 0.69 0.72 15,870 2
URC 74.00 -2.00 -2.63% 75.95 75.95 74.00 76.00 85,668,980 395
V 0.00 0.00 0.00% 0.00 0.00 0.00 1.01 0 0
VITA 0.00 0.00 0.00% 0.00 0.00 0.00 0.55 0 0
VLC 530.00 -10.00 -1.85% 530.00 530.00 530.00 540.00 190,800 6
VLL 1.12 0.01 0.90% 1.13 1.13 1.12 1.11 25,400 7
VLL2A 81.50 -0.50 -0.61% 81.50 81.50 81.50 82.00 40,750 5
VLL2B 0.00 0.00 0.00% 0.00 0.00 0.00 84.90 0 0
VMC 2.00 0.00 0.00% 2.00 2.00 2.00 2.00 2,000 1
VREIT 1.27 0.00 0.00% 1.26 1.27 1.27 1.27 218,410 30
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 20.50 0 0
WEB 11.82 -0.18 -1.50% 11.98 11.98 11.82 12.00 5,408,384 75
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.285 0 0
WLCON 6.60 -0.12 -1.79% 6.72 6.72 6.60 6.72 4,812,894 139
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.425 0 0
X 0.243 -0.007 -2.80% 0.25 0.25 0.243 0.25 17,430 2
XG 2.98 -0.02 -0.67% 3.00 3.00 2.98 3.00 17,900 3
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.065 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Mar 04, 2026 10:25:37 AM