PSEi
5,959.94
-16.70 (-0.28%)
PSE INDEX
103,412,929
5,733,331,412.24
8
19
3
52,032
1,543,051,178.21
915,675,595.72
ALL
3,462.70
-3.51 (-0.10%)
ALL SHARES
657,568,208
6,749,757,484.33
93
100
63
73,470
1,736,947,977.95
943,357,929.32
FIN
1,920.22
-6.31 (-0.33%)
FINANCIALS
23,046,134
2,253,777,811.24
7
12
5
17,177
619,378,333.02
373,553,303.11
HDG
4,656.04
-25.31 (-0.54%)
HOLDING FIRMS
19,641,529
492,916,969.01
12
13
8
8,011
63,082,897.02
21,151,309.21
IND
8,474.99
11.33 (0.13%)
INDUSTRIAL
90,883,828
1,382,258,920.94
31
27
17
18,269
296,087,880.92
27,682,333.60
M-O
13,986.43
169.29 (1.23%)
MINING & OIL
117,589,281
98,711,523.19
8
7
5
2,509
6,765,675.92
0.00
PRO
2,242.90
4.64 (0.21%)
PROPERTY
130,791,330
1,020,488,887.15
16
16
14
12,262
256,089,480.77
147,181,415.14
SVC
2,487.43
-9.26 (-0.37%)
SERVICES
262,866,882
1,497,733,235.88
17
23
12
15,117
494,481,959.69
373,789,568.26
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 2.28 0.00 0.00% 2.28 2.28 2.28 2.28 9,120 1
ABA 0.38 -0.005 -1.30% 0.385 0.39 0.38 0.385 2,497,400 115
ABG 23.90 0.00 0.00% 23.90 24.00 23.90 23.90 35,050 5
ABS 3.33 0.17 5.38% 3.19 3.34 3.33 3.16 350,280 22
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.10 0 0
AC 464.00 8.80 1.93% 455.40 464.00 464.00 455.20 90,697,120 1,384
ACE 1.20 0.00 0.00% 1.20 1.20 1.20 1.20 14,400 1
ACEN 2.41 -0.04 -1.63% 2.47 2.47 2.41 2.45 5,157,660 175
ACENA 1,000.00 -1.00 -0.10% 1,017.00 1,018.00 1,000.00 1,001.00 10,264,695 21
ACENB 1,060.00 -10.00 -0.93% 1,060.00 1,060.00 1,060.00 1,070.00 53,000 1
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 2,500.00 137,500 3
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 2,000.00 0 0
ACPB4 1,998.00 -2.00 -0.10% 1,980.00 1,998.00 1,998.00 2,000.00 946,100 6
ACR 0.45 -0.005 -1.10% 0.45 0.45 0.45 0.455 4,500 1
AEV 26.00 -0.80 -2.99% 26.80 26.80 26.00 26.80 8,068,415 195
AGI 6.57 0.07 1.08% 6.50 6.75 6.57 6.50 24,205,619 1,306
ALCO 0.41 -0.015 -3.53% 0.43 0.43 0.41 0.425 373,800 6
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 0.00 470.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ALHI 3.87 0.00 0.00% 3.87 3.87 3.87 3.87 3,870 1
ALI 21.00 -0.10 -0.47% 21.10 21.15 21.00 21.10 229,215,415 1,935
ALL 3,462.70 -3.51 -0.10% 3,471.06 3,471.31 3,442.69 3,466.21 6,749,757,484 73,470
ALLDY 0.035 0.00 0.00% 0.035 0.035 0.035 0.035 594,600 23
ALLHC 1.29 0.00 0.00% 1.29 1.29 1.29 1.29 169,600 9
ALTER 0.84 0.00 0.00% 0.83 0.86 0.84 0.84 697,510 31
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.55 0.04 7.84% 0.53 0.55 0.55 0.51 1,203,380 79
ANS 12.88 0.48 3.87% 12.50 13.16 12.88 12.40 217,526 42
AP 42.50 -0.30 -0.70% 42.80 42.80 42.50 42.80 44,147,645 173
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.11 -0.009 -7.56% 0.119 0.12 0.11 0.119 139,320 20
APL 0.006 -0.0003 -4.76% 0.0062 0.0063 0.006 0.0063 973,200 44
APO 0.56 0.01 1.82% 0.55 0.56 0.56 0.55 104,850 7
APVI 8.40 -0.02 -0.24% 8.40 8.40 8.40 8.42 840 1
APX 11.20 0.46 4.28% 10.74 11.28 11.20 10.74 32,302,678 711
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 0.445 0 0
AREIT 42.80 0.05 0.12% 42.80 43.60 42.80 42.75 30,454,155 741
ASLAG 0.79 0.02 2.60% 0.76 0.85 0.79 0.77 104,460 15
AT 5.30 -0.09 -1.67% 5.40 5.42 5.30 5.39 3,446,825 125
ATI 32.80 1.30 4.13% 31.50 32.80 32.80 31.50 2,160,710 39
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 0.48 0 0
AUB 39.00 0.05 0.13% 38.90 39.00 39.00 38.95 4,365,455 42
AXLM 0.00 0.00 0.00% 0.00 0.00 0.00 2.04 0 0
BALAI 0.37 0.01 2.78% 0.36 0.38 0.37 0.36 683,450 25
BC 4.69 0.03 0.64% 4.50 4.69 4.69 4.66 59,240 11
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 4.50 0 0
BCOR 7.91 0.71 9.86% 7.91 7.91 7.91 7.20 791 1
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 119.20 -0.80 -0.67% 120.00 120.40 119.20 120.00 1,234,907,860 9,596
BEL 1.34 0.01 0.75% 1.33 1.36 1.34 1.33 155,260 11
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.041 -0.001 -2.38% 0.041 0.043 0.041 0.042 593,200 19
BKR 0.65 0.02 3.17% 0.66 0.66 0.65 0.63 5,930 4
BLOOM 2.62 -0.08 -2.96% 2.73 2.74 2.62 2.70 16,699,520 498
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 8.63 -0.45 -4.96% 9.08 9.08 8.63 9.08 450,848 11
BPI 113.70 -1.30 -1.13% 115.00 115.40 113.70 115.00 171,409,289 1,803
BRN 0.94 0.02 2.17% 0.93 0.94 0.94 0.92 663,570 12
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 0.00 100.50 0 0
BRNPC 105.50 0.10 0.09% 102.00 105.50 105.50 105.40 51,035 2
BSC 0.114 0.001 0.89% 0.11 0.114 0.114 0.113 87,470 13
C 0.91 -0.02 -2.15% 0.93 0.93 0.91 0.93 18,240 5
CA 0.00 0.00 0.00% 0.00 0.00 0.00 48.00 0 0
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 53.60 0 0
CAT 10.66 0.08 0.76% 10.58 10.66 10.66 10.58 41,462 6
CBC 50.90 -1.00 -1.93% 51.90 52.00 50.90 51.90 10,240,296 294
CDC 0.53 -0.01 -1.85% 0.55 0.56 0.53 0.54 20,310 8
CEB 32.15 -0.90 -2.72% 33.20 33.20 32.15 33.05 2,173,665 115
CEBCP 34.05 0.00 0.00% 34.05 34.05 34.05 34.05 27,240 4
CEI 0.072 -0.001 -1.37% 0.072 0.072 0.072 0.073 21,600 4
CEU 14.94 -0.26 -1.71% 15.20 15.20 14.94 15.20 43,672 13
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.05 -0.04 -3.67% 1.10 1.10 1.05 1.09 259,120 14
CIC 13.68 0.28 2.09% 13.40 13.68 13.68 13.40 6,812 3
CLI 2.30 -0.05 -2.13% 2.35 2.35 2.30 2.35 748,170 38
CLIA1 1,002.00 2.00 0.20% 1,000.00 1,002.00 1,002.00 1,000.00 55,100 2
CLIA2 1,039.00 14.00 1.37% 1,025.00 1,039.00 1,039.00 1,025.00 932,165 11
CNPF 39.65 -0.35 -0.88% 39.30 39.90 39.65 40.00 34,028,460 731
CNVRG 14.36 -0.48 -3.23% 14.82 15.14 14.36 14.84 148,881,720 2,106
COAL 0.024 0.00 0.00% 0.024 0.024 0.024 0.024 1,045,600 40
COL 1.45 0.00 0.00% 1.45 1.45 1.45 1.45 2,900 2
COSCO 7.01 0.01 0.14% 7.00 7.01 7.01 7.00 2,170,880 74
CPG 0.68 0.00 0.00% 0.68 0.69 0.68 0.68 272,500 41
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 101.70 0.00 0.00% 101.70 101.70 101.70 101.70 2,034 2
CPM 2.43 0.11 4.74% 2.43 2.43 2.43 2.32 24,300 2
CREC 4.29 0.02 0.47% 4.20 4.29 4.29 4.27 536,950 25
CREIT 3.60 -0.07 -1.91% 3.67 3.67 3.60 3.67 7,362,090 440
CROWN 1.70 0.02 1.19% 1.68 1.70 1.70 1.68 32,040 4
CSB 15.50 0.00 0.00% 15.50 15.50 15.50 15.50 31,000 5
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.39 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.30 0.00 0.00% 9.30 9.31 9.30 9.30 513,972 46
DDMPR 1.03 -0.01 -0.96% 1.04 1.04 1.03 1.04 1,819,950 186
DDPR 96.00 0.00 0.00% 96.00 96.20 96.00 96.00 2,957,825 19
DELM 5.08 0.06 1.20% 5.02 5.09 5.08 5.02 195,207 53
DFNN 0.79 -0.02 -2.47% 0.81 0.81 0.79 0.81 64,290 18
DHI 1.16 0.00 0.00% 1.16 1.16 1.16 1.16 4,640 1
DITO 0.64 -0.01 -1.54% 0.65 0.65 0.64 0.65 4,183,940 232
DIZ 4.99 0.54 12.13% 4.50 5.00 4.99 4.45 47,480 6
DMC 10.34 -0.06 -0.58% 10.42 10.44 10.34 10.40 15,493,574 499
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 5.15 0.03 0.59% 5.15 5.15 5.15 5.12 30,900 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.34 0.06 1.83% 3.29 3.46 3.34 3.28 96,862,020 1,426
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.07 0.02 1.90% 1.03 1.07 1.07 1.05 9,420 7
ECP 3.20 0.00 0.00% 3.20 3.20 3.20 3.20 22,400 5
ECVC 0.28 0.025 9.80% 0.28 0.28 0.28 0.255 2,800 1
EEI 2.75 0.01 0.37% 2.76 2.76 2.75 2.74 16,530 4
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 92.85 -3.30 -3.43% 92.80 92.85 92.85 96.15 208,888 7
EG 0.00 0.00 0.00% 0.00 0.00 0.00 0.0094 0 0
ELI 0.105 0.001 0.96% 0.105 0.105 0.105 0.104 17,850 4
EMI 15.24 -0.06 -0.39% 15.30 15.30 15.24 15.30 8,450,682 235
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.37 0 0
EURO 1.01 -0.02 -1.94% 1.04 1.04 1.01 1.03 21,570 7
EVER 0.00 0.00 0.00% 0.00 0.00 0.00 0.20 0 0
EW 11.40 0.06 0.53% 11.34 11.60 11.40 11.34 1,683,186 40
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.56 0 0
FB 54.00 1.50 2.86% 52.50 54.00 54.00 52.50 17,838,627 370
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 0.55 0.00 0.00% 0.54 0.55 0.55 0.55 274,880 43
FDC 4.76 0.01 0.21% 4.76 4.76 4.76 4.75 9,520 1
FDCPA 1,010.00 0.00 0.00% 1,010.00 1,010.00 1,010.00 1,010.00 50,500 1
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 1,002.00 0 0
FERRO 5.50 0.68 14.11% 6.48 6.48 5.50 4.82 783,100 2
FEU 800.00 -12.00 -1.48% 800.50 800.50 800.00 812.00 16,005 2
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.50 0 0
FGEN 18.10 -0.30 -1.63% 18.50 18.50 18.10 18.40 8,684,954 150
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 3.00 0.00 0.00% 3.00 3.00 3.00 3.00 2,725,230 124
FIN 1,920.22 -6.31 -0.33% 1,927.96 1,932.34 1,907.66 1,926.53 2,253,777,811 17,177
FJP 2.21 0.01 0.45% 2.21 2.21 2.21 2.20 2,210 1
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.18 0 0
FLI 0.76 -0.01 -1.30% 0.77 0.77 0.76 0.77 293,140 22
FMETF 98.60 -0.20 -0.20% 98.70 98.70 98.60 98.80 76,944 15
FNI 1.21 -0.02 -1.63% 1.23 1.23 1.21 1.23 485,040 25
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.39 0 0
FPH 72.00 0.00 0.00% 72.00 73.00 72.00 72.00 495,348 14
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
FRUIT 0.63 0.00 0.00% 0.63 0.63 0.63 0.63 127,240 9
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 -0.001 -0.99% 0.09 0.10 0.10 0.101 10,000 5
GERI 0.64 0.00 0.00% 0.64 0.64 0.64 0.64 320,000 6
GLO 1,567.00 -3.00 -0.19% 1,570.00 1,585.00 1,567.00 1,570.00 31,695,620 789
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 5.29 0.12 2.32% 5.25 5.30 5.29 5.17 1,837,468 88
GMAP 5.03 0.00 0.00% 5.03 5.03 5.03 5.03 143,858 4
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 7.21 0 0
GREEN 0.184 0.017 10.18% 0.157 0.188 0.184 0.167 2,652,630 165
GSMI 292.00 8.00 2.82% 288.00 294.00 292.00 284.00 7,476,954 132
GTCAP 535.00 -15.00 -2.73% 550.00 550.00 535.00 550.00 50,889,485 735
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 0.00 988.00 0 0
HDG 4,656.04 -25.31 -0.54% 4,685.37 4,724.50 4,628.43 4,681.35 492,916,969 8,011
HI 4.34 0.14 3.33% 4.34 4.34 4.34 4.20 958,300 7
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.29 0.01 3.57% 0.28 0.29 0.29 0.28 41,900 7
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 105,000 1
HVN 1,340.00 -12.00 -0.89% 1,353.00 1,353.00 1,340.00 1,352.00 394,610 29
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 598.00 -2.00 -0.33% 609.50 609.50 598.00 600.00 594,308,770 5,836
IDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.98 0 0
IMI 3.46 -0.18 -4.95% 3.64 3.64 3.46 3.64 4,605,550 207
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.66 0 0
IND 8,474.99 11.33 0.13% 8,466.08 8,531.56 8,436.23 8,463.66 1,382,258,921 18,269
INFRA 0.335 -0.005 -1.47% 0.34 0.34 0.335 0.34 132,550 8
ION 1.03 -0.02 -1.90% 1.02 1.04 1.03 1.05 251,340 18
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.77 0 0
IPO 6.18 -0.01 -0.16% 6.18 6.18 6.18 6.19 12,360 2
IS 0.141 0.006 4.44% 0.135 0.146 0.141 0.135 1,082,880 77
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.04 0 0
JFC 180.00 2.80 1.58% 178.10 180.90 180.00 177.20 408,433,323 4,056
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 995.00 30.00 3.11% 995.00 995.00 995.00 965.00 199,000 6
JGS 21.75 -0.30 -1.36% 22.05 22.40 21.75 22.05 49,629,825 312
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 4.40 0 0
KEEPR 2.32 0.00 0.00% 2.33 2.33 2.32 2.32 731,150 67
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.60 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 1.30 0 0
LAND 0.52 0.02 4.00% 0.52 0.52 0.52 0.50 1,560 3
LBC 7.51 0.00 0.00% 7.51 7.51 7.51 7.51 751 1
LC 0.173 0.001 0.58% 0.172 0.175 0.173 0.172 1,606,870 75
LCB 0.18 0.00 0.00% 0.174 0.18 0.18 0.18 3,540 2
LFM 33.50 0.35 1.06% 33.30 33.50 33.50 33.15 166,560 6
LMG 0.25 -0.01 -3.85% 0.25 0.25 0.25 0.26 72,490 6
LODE 0.365 -0.005 -1.35% 0.34 0.365 0.365 0.37 36,000 6
LOTO 1.76 -0.04 -2.22% 1.80 1.80 1.76 1.80 158,340 7
LPC 0.039 0.00 0.00% 0.039 0.039 0.039 0.039 3,900 1
LPZ 3.60 -0.15 -4.00% 3.60 3.60 3.60 3.75 7,200 1
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.67 0 0
LTG 14.28 -0.32 -2.19% 14.64 14.64 14.28 14.60 35,893,390 1,105
M-O 13,986.43 169.29 1.23% 13,818.59 14,101.82 13,815.29 13,817.14 98,711,523 2,509
MA 0.00 0.00 0.00% 0.00 0.00 0.00 0.0069 0 0
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.007 0 0
MAC 4.39 0.10 2.33% 4.26 4.39 4.39 4.29 1,806,960 64
MACAY 6.00 0.00 0.00% 6.00 6.00 6.00 6.00 37,200 3
MAH 0.37 0.00 0.00% 0.37 0.37 0.37 0.37 33,300 3
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 30,800 5
MAXS 2.33 0.04 1.75% 2.32 2.33 2.33 2.29 16,300 3
MB 0.175 0.001 0.57% 0.174 0.185 0.175 0.174 26,400 5
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.50 0 0
MBT 66.00 1.80 2.80% 64.50 66.15 66.00 64.20 418,416,128 4,434
MED 0.09 -0.006 -6.25% 0.09 0.09 0.09 0.096 2,700 2
MEDIC 0.25 -0.01 -3.85% 0.235 0.25 0.25 0.26 7,350 3
MEG 2.00 -0.03 -1.48% 2.03 2.04 2.00 2.03 14,713,420 138
MER 592.50 2.50 0.42% 590.00 607.00 592.50 590.00 191,124,895 1,320
MFC 1,995.00 95.00 5.00% 1,930.00 1,995.00 1,995.00 1,900.00 1,245,825 3
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.80 0 0
MG 0.058 0.001 1.75% 0.057 0.061 0.058 0.057 50,380 14
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 0.117 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 0.40 -0.005 -1.23% 0.40 0.415 0.40 0.405 304,350 10
MONDE 5.85 -0.09 -1.52% 5.97 6.00 5.85 5.94 11,181,023 563
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.90 0.01 1.12% 0.89 0.90 0.90 0.89 45,981,520 123
MREIT 14.00 0.06 0.43% 13.98 14.10 14.00 13.94 33,800,568 402
MRSGI 1.11 -0.03 -2.63% 1.14 1.14 1.11 1.14 3,390 3
MVC 5.00 -0.09 -1.77% 5.10 5.19 5.00 5.09 12,290 4
MWC 36.95 -0.10 -0.27% 36.90 37.20 36.95 37.05 14,112,875 262
MWIDE 2.95 0.14 4.98% 2.83 3.00 2.95 2.81 1,830,970 74
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 102.50 2.50 2.50% 102.50 102.50 102.50 100.00 46,125 3
MWP6B 102.60 0.10 0.10% 102.50 102.60 102.60 102.50 73,802 3
MWP6C 104.90 0.00 0.00% 104.90 104.90 104.90 104.90 19,931 3
MWP7A 100.40 0.00 0.00% 100.40 100.40 100.40 100.40 3,012 2
MWP7B 102.00 0.00 0.00% 102.00 102.00 102.00 102.00 171,360 5
MYNLD 16.20 0.00 0.00% 16.18 16.38 16.20 16.20 147,977,244 1,955
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.38 0 0
NIKL 3.60 0.02 0.56% 3.58 3.68 3.60 3.58 14,117,090 279
NOW 0.70 -0.02 -2.78% 0.72 0.73 0.70 0.72 4,242,410 128
NRCP 0.76 -0.01 -1.30% 0.77 0.77 0.76 0.77 131,040 10
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 28.75 -0.40 -1.37% 29.15 30.00 28.75 29.15 26,954,425 618
OM 0.108 0.00 0.00% 0.108 0.108 0.108 0.108 3,240 1
OPM 0.011 0.00 0.00% 0.011 0.011 0.011 0.011 128,700 6
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.011 0 0
ORE 0.37 -0.01 -2.63% 0.39 0.39 0.37 0.38 96,950 16
OV 0.0092 0.0001 1.10% 0.0092 0.0092 0.0092 0.0091 27,500 3
PA 1.00 0.00 0.00% 1.00 1.00 1.00 1.00 1,000 1
PAL 3.80 0.00 0.00% 3.80 3.80 3.80 3.80 94,630 9
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
PBB 7.60 -0.05 -0.65% 7.65 7.65 7.60 7.65 3,045 4
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 16.40 0 0
PCOR 2.32 0.00 0.00% 2.32 2.35 2.32 2.32 296,390 13
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.29 0.20 6.47% 3.29 3.29 3.29 3.09 32,850 5
PGOLD 40.70 0.30 0.74% 40.50 41.10 40.70 40.40 33,766,115 970
PHA 0.233 -0.008 -3.32% 0.238 0.238 0.233 0.241 245,180 12
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.50 0 0
PHES 0.305 0.00 0.00% 0.305 0.305 0.305 0.305 3,050 1
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 16.40 0 0
PHR 0.14 -0.009 -6.04% 0.148 0.149 0.14 0.149 21,630 6
PIZZA 6.70 -0.11 -1.62% 6.80 6.80 6.70 6.81 362,594 9
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 19.30 -0.60 -3.02% 20.00 20.30 19.30 19.90 163,661,244 1,983
PMPC 10.48 0.28 2.75% 10.48 10.52 10.48 10.20 115,550 16
PNB 51.00 0.30 0.59% 50.70 51.00 51.00 50.70 10,903,730 128
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 12.82 -0.02 -0.16% 12.84 12.84 12.82 12.84 49,356 10
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 1.03 0.01 0.98% 1.02 1.04 1.03 1.02 1,180,860 86
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 1,000.00 -4.00 -0.40% 1,000.00 1,000.00 1,000.00 1,004.00 120,000 1
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 1,014.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,050.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
PRF4D 1,025.00 25.00 2.50% 1,025.00 1,025.00 1,025.00 1,000.00 4,100,000 1
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
PRIM 1.10 0.00 0.00% 1.17 1.17 1.10 1.10 19,940 9
PRMX 1.08 0.06 5.88% 1.10 1.12 1.08 1.02 49,460 13
PRO 2,242.90 4.64 0.21% 2,227.23 2,253.65 2,213.25 2,238.26 1,020,488,887 12,262
PSB 54.95 -0.95 -1.70% 55.00 55.25 54.95 55.90 121,700 14
PSE 202.80 -0.20 -0.10% 203.00 203.00 202.80 203.00 787,208 22
PSEI 5,959.94 -16.70 -0.28% 5,991.10 5,991.10 5,927.97 5,976.64 5,733,331,412 52,032
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 98.95 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 9.79 0.26 2.73% 9.53 9.85 9.79 9.53 17,442,807 461
PXP 2.40 -0.10 -4.00% 2.50 2.50 2.40 2.50 659,740 53
RCB 24.60 -0.30 -1.20% 24.90 24.90 24.60 24.90 534,255 15
RCI 3.00 0.05 1.69% 2.81 3.04 3.00 2.95 475,010 19
RCR 8.03 0.04 0.50% 8.00 8.10 8.03 7.99 164,103,135 4,881
REDC 6.50 0.00 0.00% 6.25 6.50 6.50 6.50 43,996 8
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 4.65 0.02 0.43% 4.63 4.66 4.65 4.63 2,712,550 179
RLC 15.86 -0.06 -0.38% 15.88 16.20 15.86 15.92 29,364,444 420
RLT 0.103 0.00 0.00% 0.103 0.103 0.103 0.103 1,030 1
ROCK 1.74 -0.01 -0.57% 1.75 1.75 1.74 1.75 1,524,110 70
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 33.00 0.00 0.00% 33.10 33.20 33.00 33.00 774,675 98
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.67 -0.01 -0.27% 3.51 3.67 3.67 3.68 17,700 4
SCC 27.95 -0.20 -0.71% 28.30 28.45 27.95 28.15 48,428,495 1,024
SECB 67.40 -0.10 -0.15% 67.50 69.50 67.40 67.50 22,980,361 607
SEVN 39.35 0.85 2.21% 39.70 39.70 39.35 38.50 19,745 4
SFI 0.053 0.00 0.00% 0.051 0.053 0.053 0.053 1,570 2
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.73 0 0
SGI 1.33 0.02 1.53% 1.26 1.33 1.33 1.31 20,300 5
SGP 16.68 -0.04 -0.24% 16.72 16.86 16.68 16.72 33,036,700 782
SHLPH 5.99 -0.01 -0.17% 6.00 6.00 5.99 6.00 1,021,224 112
SHNG 3.45 0.00 0.00% 3.49 3.49 3.45 3.45 3,196,990 44
SLF 3,420.00 0.00 0.00% 3,440.00 3,440.00 3,420.00 3,420.00 188,900 6
SLI 2.50 0.08 3.31% 2.50 2.50 2.50 2.42 2,500 1
SM 700.00 -4.00 -0.57% 705.00 715.00 700.00 704.00 155,518,540 1,159
SMC 79.50 0.00 0.00% 79.50 79.85 79.50 79.50 31,100,035 914
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 75.20 0.20 0.27% 75.20 75.20 75.20 75.00 218,080 1
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 79.05 -0.15 -0.19% 79.05 79.05 79.05 79.20 395,250 1
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 79.00 0.00 0.00% 79.20 79.20 79.00 79.00 1,018,452 14
SMC2O 81.80 0.00 0.00% 81.80 82.00 81.80 81.80 42,538 3
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 76.40 0 0
SMC2R 76.00 0.05 0.07% 75.95 76.00 76.00 75.95 1,270,961 10
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 77.90 0 0
SMC2T 76.45 -3.10 -3.90% 76.45 76.45 76.45 79.55 1,529 2
SMC2U 76.55 -1.35 -1.73% 76.55 76.55 76.55 77.90 45,930 1
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 23.00 0.20 0.88% 22.50 23.10 23.00 22.80 294,291,675 1,783
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.184 0 0
SPC 10.00 1.00 11.11% 9.30 10.80 10.00 9.00 22,723,791 631
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.01 0 0
SPNEC 1.17 0.00 0.00% 1.17 1.17 1.17 1.17 5,842,620 97
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.80 0 0
SSI 2.51 0.01 0.40% 2.50 2.59 2.51 2.50 222,900 9
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.43 0.03 2.14% 1.41 1.44 1.43 1.40 12,259,040 134
STN 2.05 -0.05 -2.38% 2.05 2.05 2.05 2.10 20,500 2
STR 1.15 0.03 2.68% 1.15 1.15 1.15 1.12 1,150 1
SUN 0.62 -0.01 -1.59% 0.62 0.62 0.62 0.63 49,600 5
SVC 2,487.43 -9.26 -0.37% 2,525.07 2,525.07 2,470.08 2,496.69 1,497,733,236 15,117
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
TBGI 0.13 0.00 0.00% 0.13 0.131 0.13 0.13 334,250 20
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 12.90 -0.10 -0.77% 13.00 13.00 12.90 13.00 18,160 6
TCB2D 8.40 0.00 0.00% 8.40 8.40 8.40 8.40 4,200 4
TECH 0.58 -0.01 -1.69% 0.59 0.59 0.58 0.59 28,150 13
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,300.00 0.00 0.00% 1,300.00 1,304.00 1,300.00 1,300.00 75,297,875 1,156
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.00 0 0
TFHI 64.15 3.15 5.16% 60.00 64.20 64.15 61.00 17,719 5
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 1.62 0.00 0.00% 1.62 1.63 1.62 1.62 1,370,430 114
TUGS 0.53 0.02 3.92% 0.52 0.53 0.53 0.51 3,140 3
UBP 26.50 -0.10 -0.38% 26.60 26.60 26.50 26.60 781,830 29
UNH 70.00 4.80 7.36% 66.00 70.00 70.00 65.20 4,039 3
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0046 -0.0003 -6.12% 0.0049 0.0049 0.0046 0.0049 177,100 10
UPSON 0.72 0.01 1.41% 0.69 0.72 0.72 0.71 30,340 8
URC 61.50 0.00 0.00% 61.50 61.90 61.50 61.50 212,527,304 2,453
V 1.04 0.00 0.00% 1.05 1.05 1.04 1.04 215,210 32
VITA 0.55 0.01 1.85% 0.53 0.55 0.55 0.54 2,180 4
VLL 0.94 0.00 0.00% 0.95 0.95 0.94 0.94 455,020 54
VLL2A 0.00 0.00 0.00% 0.00 0.00 0.00 89.95 0 0
VLL2B 93.00 -0.10 -0.11% 93.15 93.20 93.00 93.10 255,863 7
VMC 1.86 -0.14 -7.00% 1.91 1.91 1.86 2.00 39,810 4
VREIT 1.50 0.00 0.00% 1.50 1.50 1.50 1.50 4,621,000 173
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 19.44 0 0
WEB 6.40 -0.30 -4.48% 6.79 6.79 6.40 6.70 24,087,082 241
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.26 0 0
WLCON 7.06 0.07 1.00% 7.06 7.06 7.06 6.99 411,362 69
WPI 0.41 0.00 0.00% 0.41 0.41 0.41 0.41 45,100 2
X 0.275 0.01 3.77% 0.265 0.285 0.275 0.265 2,677,750 37
XG 0.00 0.00 0.00% 0.00 0.00 0.00 3.05 0 0
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.063 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Dec 10, 2025 04:35:00 PM