PSEi
5,905.84
-88.56 (-1.48%)
PSE INDEX
100,489,521
5,484,215,386.59
6
22
2
50,632
1,689,114,532.80
237,958,337.71
ALL
3,464.79
-10.71 (-0.31%)
ALL SHARES
889,918,764
6,874,480,626.25
86
105
46
74,565
2,019,664,581.01
316,251,327.79
FIN
1,956.54
-23.07 (-1.17%)
FINANCIALS
23,827,281
1,845,887,436.29
10
9
2
17,890
709,406,739.73
126,033,593.31
HDG
4,697.64
-42.49 (-0.90%)
HOLDING FIRMS
25,611,778
1,110,042,828.41
10
14
4
9,632
442,972,998.40
47,704,814.50
IND
8,531.96
-89.90 (-1.04%)
INDUSTRIAL
127,083,600
1,248,274,344.89
27
29
15
18,106
262,658,234.62
78,292,990.08
M-O
13,898.99
47.58 (0.34%)
MINING & OIL
362,931,415
152,168,462.38
7
9
5
3,501
9,603,057.93
0.00
PRO
2,191.29
-11.19 (-0.51%)
PROPERTY
148,094,597
841,772,691.91
16
14
11
10,912
235,577,954.41
0.00
SVC
2,372.18
-63.61 (-2.61%)
SERVICES
199,988,154
1,674,950,546.06
14
26
8
14,431
359,182,667.46
64,219,929.90
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 2.50 0.00 0.00% 2.45 2.50 2.50 2.50 33,880 10
ABA 0.38 0.01 2.70% 0.375 0.385 0.38 0.37 1,198,000 69
ABG 23.95 -0.05 -0.21% 24.00 24.00 23.95 24.00 60,390 7
ABS 3.45 0.03 0.88% 3.42 3.45 3.45 3.42 385,280 18
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.10 0 0
AC 453.00 -15.00 -3.21% 474.80 474.80 453.00 468.00 185,311,006 1,498
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.20 0 0
ACEN 2.43 -0.02 -0.82% 2.45 2.50 2.43 2.45 16,966,350 218
ACENA 1,000.00 -15.00 -1.48% 1,000.00 1,000.00 1,000.00 1,015.00 3,410,000 1
ACENB 1,068.00 -1.00 -0.09% 1,068.00 1,068.00 1,068.00 1,069.00 357,780 7
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 0.00 0.00 0.00% 0.00 0.00 0.00 2,550.00 0 0
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 2,004.00 0 0
ACPB4 2,006.00 -2.00 -0.10% 2,006.00 2,006.00 2,006.00 2,008.00 20,060 1
ACR 0.455 0.00 0.00% 0.455 0.455 0.455 0.455 27,300 3
AEV 26.90 0.00 0.00% 26.95 27.00 26.90 26.90 19,171,270 261
AGI 6.89 -0.01 -0.14% 6.88 6.90 6.89 6.90 21,583,990 856
ALCO 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 70,550 3
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 489.00 0.00 0.00% 490.00 490.00 489.00 489.00 494,890 2
ALCPF 500.00 5.00 1.01% 500.00 500.00 500.00 495.00 1,405,000 13
ALHI 3.87 -0.62 -13.81% 3.87 3.87 3.87 4.49 7,740 1
ALI 20.25 -0.10 -0.49% 20.40 20.50 20.25 20.35 307,175,840 1,893
ALL 3,464.79 -10.71 -0.31% 3,477.12 3,484.53 3,441.89 3,475.50 6,874,480,626 74,565
ALLDY 0.033 -0.002 -5.71% 0.035 0.036 0.033 0.035 740,300 62
ALLHC 1.35 0.02 1.50% 1.32 1.35 1.35 1.33 105,890 17
ALTER 0.86 -0.01 -1.15% 0.87 0.87 0.86 0.87 260,000 14
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.51 0.01 2.00% 0.495 0.52 0.51 0.50 1,023,260 45
ANS 13.70 -0.08 -0.58% 13.76 13.78 13.70 13.78 53,640 7
AP 42.65 -0.25 -0.58% 42.55 43.00 42.65 42.90 32,061,500 263
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.114 0.00 0.00% 0.114 0.114 0.114 0.114 34,200 1
APL 0.0063 0.00 0.00% 0.0062 0.0063 0.0063 0.0063 443,000 18
APO 0.58 -0.01 -1.69% 0.59 0.59 0.58 0.59 61,880 6
APVI 8.77 0.27 3.18% 8.50 8.77 8.77 8.50 3,427 3
APX 10.80 -0.14 -1.28% 10.94 11.16 10.80 10.94 47,899,148 805
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 0.45 0 0
AREIT 42.60 0.25 0.59% 42.40 42.65 42.60 42.35 30,775,320 1,099
ASLAG 0.84 -0.05 -5.62% 0.87 0.87 0.84 0.89 112,660 13
AT 5.58 0.10 1.82% 5.52 5.60 5.58 5.48 5,404,204 203
ATI 32.00 0.00 0.00% 32.00 32.25 32.00 32.00 7,027,385 44
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 0.485 0 0
AUB 39.10 0.10 0.26% 39.40 39.40 39.10 39.00 128,830 15
AXLM 2.02 0.00 0.00% 2.00 2.02 2.02 2.02 178,120 12
BALAI 0.315 0.00 0.00% 0.315 0.315 0.315 0.315 12,600 2
BC 4.55 0.25 5.81% 4.68 4.68 4.55 4.30 121,420 5
BCB 4.80 0.00 0.00% 4.80 4.80 4.80 4.80 4,800 1
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 7.90 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 124.00 -3.50 -2.75% 127.00 127.00 124.00 127.50 1,014,809,357 8,078
BEL 1.38 -0.01 -0.72% 1.39 1.39 1.38 1.39 150,110 4
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.034 -0.001 -2.86% 0.035 0.035 0.034 0.035 321,200 10
BKR 0.65 -0.04 -5.80% 0.69 0.69 0.65 0.69 20,850 6
BLOOM 2.73 -0.12 -4.21% 2.88 2.89 2.73 2.85 21,775,230 634
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.10 0.00 0.00% 9.10 9.10 9.10 9.10 370,261 18
BPI 115.00 -1.00 -0.86% 115.80 116.00 115.00 116.00 424,299,793 6,898
BRN 0.93 -0.02 -2.11% 0.93 0.95 0.93 0.95 976,290 26
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 104.00 0.00 0.00% 103.90 104.00 104.00 104.00 467,988 2
BSC 0.117 0.002 1.74% 0.114 0.117 0.117 0.115 320,510 27
C 0.92 -0.03 -3.16% 0.93 0.93 0.92 0.95 68,280 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 0.00 0.00 0.00% 0.00 0.00 0.00 10.50 0 0
CBC 50.85 -0.25 -0.49% 51.35 52.00 50.85 51.10 5,659,596 271
CDC 0.55 -0.01 -1.79% 0.55 0.55 0.55 0.56 11,000 5
CEB 31.45 -0.05 -0.16% 31.50 31.60 31.45 31.50 917,395 58
CEBCP 32.80 -0.15 -0.46% 34.05 34.05 32.80 32.95 26,395 7
CEI 0.00 0.00 0.00% 0.00 0.00 0.00 0.072 0 0
CEU 15.00 0.10 0.67% 15.00 15.00 15.00 14.90 33,000 5
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.05 -0.03 -2.78% 1.08 1.08 1.05 1.08 126,100 9
CIC 13.70 0.04 0.29% 13.66 13.70 13.70 13.66 13,694 4
CLI 2.30 -0.04 -1.71% 2.34 2.34 2.30 2.34 3,358,260 25
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
CLIA2 1,025.00 15.00 1.49% 1,025.00 1,025.00 1,025.00 1,010.00 6,718,875 2
CNPF 40.00 0.00 0.00% 39.10 40.30 40.00 40.00 9,512,845 123
CNVRG 16.00 0.56 3.63% 15.38 16.00 16.00 15.44 221,840,932 3,231
COAL 0.027 -0.001 -3.57% 0.028 0.029 0.027 0.028 4,526,600 180
COL 1.45 0.05 3.57% 1.45 1.45 1.45 1.40 5,800 2
COSCO 6.95 -0.05 -0.71% 7.00 7.02 6.95 7.00 382,548 43
CPG 0.67 0.00 0.00% 0.67 0.68 0.67 0.67 1,775,050 104
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 0.00 101.70 0 0
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.45 0 0
CREC 4.15 -0.04 -0.95% 4.20 4.20 4.15 4.19 14,426,350 34
CREIT 3.65 0.01 0.27% 3.65 3.67 3.65 3.64 7,144,660 232
CROWN 1.68 0.02 1.20% 1.66 1.68 1.68 1.66 415,810 12
CSB 16.96 3.08 22.19% 13.88 17.00 16.96 13.88 121,570,134 89
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.38 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.33 -0.03 -0.32% 9.36 9.36 9.33 9.36 606,128 44
DDMPR 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 1,103,890 96
DDPR 96.00 -0.20 -0.21% 95.70 96.50 96.00 96.20 540,119 15
DELM 4.95 0.66 15.38% 4.30 4.95 4.95 4.29 2,156,440 103
DFNN 0.80 -0.06 -6.98% 0.81 0.86 0.80 0.86 807,800 48
DHI 1.23 0.06 5.13% 1.23 1.23 1.23 1.17 14,760 2
DITO 0.66 0.00 0.00% 0.66 0.67 0.66 0.66 12,255,810 426
DIZ 4.27 -0.06 -1.39% 4.28 4.40 4.27 4.33 142,020 9
DMC 10.34 -0.16 -1.52% 10.50 10.54 10.34 10.50 19,357,090 717
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 5.10 0.00 0.00% 5.10 5.10 5.10 5.10 14,790 6
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.49 -0.06 -1.69% 3.55 3.60 3.49 3.55 169,569,310 2,195
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.00 0.00 0.00% 0.00 0.00 0.00 1.07 0 0
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.89 0 0
ECVC 0.255 -0.03 -10.53% 0.26 0.26 0.255 0.285 51,100 4
EEI 2.76 0.06 2.22% 2.77 2.77 2.76 2.70 5,530 2
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 97.40 0 0
EG 0.00 0.00 0.00% 0.00 0.00 0.00 0.0094 0 0
ELI 0.105 0.00 0.00% 0.106 0.106 0.105 0.105 8,410 4
EMI 15.36 -0.02 -0.13% 15.38 15.46 15.36 15.38 32,440,358 116
ENEX 3.46 0.14 4.22% 3.40 3.46 3.46 3.32 13,730 3
EURO 1.05 0.05 5.00% 0.99 1.06 1.05 1.00 12,340 7
EVER 0.00 0.00 0.00% 0.00 0.00 0.00 0.20 0 0
EW 11.52 -0.06 -0.52% 11.60 11.70 11.52 11.58 1,260,798 68
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.56 0 0
FB 53.00 0.00 0.00% 53.00 53.00 53.00 53.00 10,662,393 320
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 0.56 -0.01 -1.75% 0.57 0.57 0.56 0.57 564,490 40
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 4.79 0 0
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 1,005.00 0 0
FERRO 5.00 0.02 0.40% 5.00 5.00 5.00 4.98 40,000 2
FEU 812.00 2.00 0.25% 814.50 814.50 812.00 810.00 32,485 4
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.52 0 0
FGEN 18.60 0.54 2.99% 18.08 18.60 18.60 18.06 38,975,072 441
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 3.00 0.01 0.33% 2.99 3.00 3.00 2.99 2,379,590 90
FIN 1,956.54 -23.07 -1.17% 1,978.96 1,978.96 1,945.48 1,979.61 1,845,887,436 17,890
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.20 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.30 0 0
FLI 0.77 0.01 1.32% 0.77 0.78 0.77 0.76 40,090 15
FMETF 97.80 -1.20 -1.21% 99.00 99.00 97.80 99.00 592,496 27
FNI 1.27 0.02 1.60% 1.25 1.27 1.27 1.25 1,782,070 125
FOOD 0.39 0.00 0.00% 0.39 0.39 0.39 0.39 3,900 1
FPH 72.95 0.95 1.32% 72.00 72.95 72.95 72.00 1,398,986 16
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 0.63 329,270 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 0.102 0.00 0.00% 0.102 0.102 0.102 0.102 28,560 9
GERI 0.64 0.03 4.92% 0.63 0.64 0.64 0.61 16,450 4
GLO 1,609.00 -19.00 -1.17% 1,628.00 1,630.00 1,609.00 1,628.00 76,284,720 410
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 5.18 0.01 0.19% 5.17 5.25 5.18 5.17 443,797 86
GMAP 5.05 -0.10 -1.94% 5.15 5.15 5.05 5.15 57,305 18
GPH 7.20 -0.79 -9.89% 7.20 7.20 7.20 7.99 1,440 2
GREEN 0.15 0.015 11.11% 0.133 0.15 0.15 0.135 2,255,600 121
GSMI 285.20 -2.00 -0.70% 288.40 290.00 285.20 287.20 3,432,010 92
GTCAP 570.00 2.50 0.44% 570.00 570.00 570.00 567.50 83,974,275 857
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 0.00 958.50 0 0
HDG 4,697.64 -42.49 -0.90% 4,751.29 4,752.56 4,685.15 4,740.13 1,110,042,828 9,632
HI 4.20 0.00 0.00% 4.20 4.20 4.20 4.20 8,400 1
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.295 0.00 0.00% 0.295 0.295 0.295 0.295 453,750 19
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.05 -0.01 -0.94% 1.05 1.05 1.05 1.06 108,850 5
HVN 1,420.00 121.00 9.31% 1,294.00 1,450.00 1,420.00 1,299.00 1,588,065 76
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 545.00 -20.00 -3.54% 570.00 570.00 545.00 565.00 915,875,995 4,341
IDC 0.97 -0.02 -2.02% 0.99 0.99 0.97 0.99 19,270 7
IMI 3.63 0.10 2.83% 3.54 3.65 3.63 3.53 4,561,640 147
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.64 0 0
IND 8,531.96 -89.90 -1.04% 8,614.83 8,614.83 8,530.71 8,621.86 1,248,274,345 18,106
INFRA 0.36 0.01 2.86% 0.35 0.375 0.36 0.35 21,450 4
ION 1.08 0.00 0.00% 1.08 1.08 1.08 1.08 87,040 15
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.86 0 0
IPO 5.85 0.05 0.86% 5.85 5.85 5.85 5.80 483,210 4
IS 0.134 0.016 13.56% 0.123 0.135 0.134 0.118 3,069,790 173
JAS 2.04 -0.08 -3.77% 1.51 2.04 2.04 2.12 3,550 2
JFC 182.50 -5.40 -2.87% 187.90 188.00 182.50 187.90 298,884,877 3,377
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 0.00 980.00 0 0
JGS 21.70 0.40 1.88% 21.30 22.00 21.70 21.30 238,496,860 1,316
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 6.15 0 0
KEEPR 2.33 0.01 0.43% 2.30 2.33 2.33 2.32 1,905,280 109
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.09 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 0.50 -0.02 -3.85% 0.52 0.52 0.50 0.52 61,960 9
LBC 0.00 0.00 0.00% 0.00 0.00 0.00 7.72 0 0
LC 0.176 -0.002 -1.12% 0.179 0.181 0.176 0.178 3,768,070 157
LCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.18 0 0
LFM 32.90 0.00 0.00% 32.90 32.90 32.90 32.90 190,820 13
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.26 0 0
LODE 0.39 0.045 13.04% 0.345 0.41 0.39 0.345 410,850 46
LOTO 1.81 0.00 0.00% 1.81 1.81 1.81 1.81 50,680 3
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.038 0 0
LPZ 3.70 0.05 1.37% 3.65 3.75 3.70 3.65 278,750 10
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.68 0 0
LTG 14.50 -0.16 -1.09% 14.76 14.76 14.50 14.66 18,633,738 972
M-O 13,898.99 47.58 0.34% 13,851.16 13,982.42 13,818.11 13,851.41 152,168,462 3,501
MA 0.00 0.00 0.00% 0.00 0.00 0.00 0.0074 0 0
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.007 0 0
MAC 4.33 -0.07 -1.59% 4.38 4.42 4.33 4.40 2,200,150 69
MACAY 6.06 0.00 0.00% 6.06 6.06 6.06 6.06 60,600 2
MAH 0.40 0.03 8.11% 0.40 0.40 0.40 0.37 12,000 2
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.98 0 0
MARC 0.68 -0.01 -1.45% 0.68 0.69 0.68 0.69 52,640 7
MAXS 2.30 0.00 0.00% 2.30 2.30 2.30 2.30 6,900 3
MB 0.171 0.002 1.18% 0.169 0.171 0.171 0.169 3,400 2
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.50 0 0
MBT 66.50 0.50 0.76% 66.35 66.65 66.50 66.00 137,590,354 1,790
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.096 0 0
MEDIC 0.00 0.00 0.00% 0.00 0.00 0.00 0.255 0 0
MEG 2.05 -0.01 -0.49% 2.06 2.07 2.05 2.06 7,331,790 164
MER 590.00 -5.50 -0.92% 595.50 595.50 590.00 595.50 131,767,700 1,096
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 1,900.00 0 0
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.80 0 0
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.06 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 0.117 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 0.41 0.005 1.23% 0.405 0.41 0.41 0.405 157,200 14
MONDE 6.05 -0.13 -2.10% 6.20 6.20 6.05 6.18 29,398,753 696
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.83 -0.05 -5.68% 0.87 0.89 0.83 0.88 67,664,240 360
MREIT 13.88 -0.06 -0.43% 13.94 13.98 13.88 13.94 7,800,068 378
MRSGI 1.14 0.00 0.00% 1.15 1.15 1.14 1.14 26,990 5
MVC 5.34 -0.13 -2.38% 5.47 5.47 5.34 5.47 60,079 20
MWC 37.75 -0.25 -0.66% 38.00 38.05 37.75 38.00 18,888,265 404
MWIDE 3.01 0.09 3.08% 2.92 3.08 3.01 2.92 2,376,450 124
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 0.00 0.00 0.00% 0.00 0.00 0.00 98.50 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 102.50 0 0
MWP6C 102.70 -2.20 -2.10% 102.70 102.70 102.70 104.90 102,700 4
MWP7A 100.50 0.50 0.50% 100.00 100.50 100.50 100.00 208,010 4
MWP7B 102.00 1.30 1.29% 100.50 102.00 102.00 100.70 97,755 7
MYNLD 16.10 0.06 0.37% 16.06 16.20 16.10 16.04 93,570,868 1,836
NI 0.345 -0.07 -16.87% 0.345 0.345 0.345 0.415 6,900 1
NIKL 3.51 -0.04 -1.13% 3.55 3.55 3.51 3.55 14,370,070 413
NOW 0.74 -0.03 -3.90% 0.78 0.79 0.74 0.77 1,207,370 80
NRCP 0.70 -0.02 -2.78% 0.73 0.73 0.70 0.72 696,090 34
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 29.00 0.45 1.58% 28.55 29.50 29.00 28.55 26,663,000 328
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.108 0 0
OPM 0.011 0.00 0.00% 0.011 0.011 0.011 0.011 11,000 2
OPMB 0.011 -0.001 -8.33% 0.011 0.011 0.011 0.012 5,500 5
ORE 0.39 -0.005 -1.27% 0.38 0.39 0.39 0.395 37,800 4
OV 0.0094 0.00 0.00% 0.0094 0.0094 0.0094 0.0094 1,459,700 22
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.99 0 0
PAL 3.80 0.01 0.26% 3.80 3.80 3.80 3.79 26,600 4
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
PBB 7.90 0.09 1.15% 7.85 7.90 7.90 7.81 56,805 8
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 17.34 0 0
PCOR 2.40 -0.02 -0.83% 2.45 2.45 2.40 2.42 92,060 20
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 0.00 0.00 0.00% 0.00 0.00 0.00 3.42 0 0
PGOLD 41.90 -1.10 -2.56% 43.00 43.00 41.90 43.00 29,228,875 661
PHA 0.242 0.002 0.83% 0.235 0.244 0.242 0.24 96,970 17
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.50 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.285 0 0
PHN 16.40 0.00 0.00% 15.04 16.40 16.40 16.40 24,990 6
PHR 0.149 -0.001 -0.67% 0.145 0.15 0.149 0.15 213,380 18
PIZZA 6.80 -0.06 -0.87% 6.86 6.86 6.80 6.86 28,584 10
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 22.50 -1.30 -5.46% 23.60 24.00 22.50 23.80 141,179,595 1,980
PMPC 9.50 0.00 0.00% 9.50 9.50 9.50 9.50 33,250 5
PNB 51.75 -1.20 -2.27% 52.95 53.00 51.75 52.95 5,499,319 162
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 12.80 -0.08 -0.62% 12.80 12.84 12.80 12.88 140,944 6
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 1.01 0.00 0.00% 1.01 1.01 1.01 1.01 297,920 55
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 1,000.00 0 0
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 1,018.00 0 0
PRF4B 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 50,000 1
PRF4C 1,020.00 10.00 0.99% 1,005.00 1,020.00 1,020.00 1,010.00 2,106,900 3
PRF4D 1,000.00 2.00 0.20% 1,000.00 1,000.00 1,000.00 998.00 1,520,000 3
PRF4E 1,010.00 5.00 0.50% 1,005.00 1,010.00 1,010.00 1,005.00 1,055,500 4
PRIM 1.12 -0.03 -2.61% 1.15 1.15 1.12 1.15 7,900 3
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.22 0 0
PRO 2,191.29 -11.19 -0.51% 2,204.66 2,212.92 2,191.29 2,202.48 841,772,692 10,912
PSB 55.50 0.90 1.65% 54.90 55.50 55.50 54.60 305,478 20
PSE 203.00 0.00 0.00% 202.20 203.00 203.00 203.00 1,256,562 13
PSEI 5,905.84 -88.56 -1.48% 6,004.54 6,004.54 5,905.84 5,994.40 5,484,215,387 50,632
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 99.35 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 9.70 0.17 1.78% 9.50 9.70 9.70 9.53 44,646,293 1,074
PXP 2.54 0.05 2.01% 2.49 2.54 2.54 2.49 1,162,070 62
RCB 25.00 -0.10 -0.40% 24.70 25.00 25.00 25.10 2,174,960 8
RCI 2.37 0.20 9.22% 2.15 2.70 2.37 2.17 2,750,790 122
RCR 8.00 0.07 0.88% 7.95 8.00 8.00 7.93 192,519,901 4,079
REDC 6.60 -0.32 -4.62% 6.92 6.92 6.60 6.92 230,188 18
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 4.54 -0.07 -1.52% 4.64 4.64 4.54 4.61 2,695,210 81
RLC 16.02 0.08 0.50% 15.92 16.08 16.02 15.94 45,765,858 732
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.114 0 0
ROCK 1.76 0.01 0.57% 1.75 1.76 1.76 1.75 259,070 14
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 33.30 -0.30 -0.89% 33.65 33.80 33.30 33.60 3,288,405 299
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.51 -0.19 -5.14% 3.52 3.52 3.51 3.70 42,150 4
SCC 28.50 -0.35 -1.21% 29.00 29.10 28.50 28.85 42,444,600 1,097
SECB 68.75 0.15 0.22% 68.70 68.95 68.75 68.60 2,237,757 246
SEVN 39.50 -0.30 -0.75% 39.80 39.80 39.50 39.80 25,735,335 44
SFI 0.053 0.003 6.00% 0.053 0.053 0.053 0.05 4,240 6
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.73 0 0
SGI 1.29 -0.01 -0.77% 1.30 1.30 1.29 1.30 124,240 9
SGP 16.44 0.00 0.00% 16.44 16.90 16.44 16.44 48,176,516 1,190
SHLPH 6.00 0.10 1.69% 5.90 6.00 6.00 5.90 1,328,750 144
SHNG 3.46 -0.04 -1.14% 3.50 3.58 3.46 3.50 4,806,190 142
SLF 0.00 0.00 0.00% 0.00 0.00 0.00 3,420.00 0 0
SLI 2.50 0.00 0.00% 2.50 2.50 2.50 2.50 151,640 5
SM 708.00 -7.00 -0.98% 714.00 723.00 708.00 715.00 426,847,270 1,810
SMC 79.50 0.70 0.89% 78.65 80.00 79.50 78.80 24,066,270 887
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 74.95 -0.05 -0.07% 74.95 74.95 74.95 75.00 492,422 8
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 79.10 0.10 0.13% 79.00 79.10 79.10 79.00 16,234,582 82
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 80.70 2.05 2.61% 80.70 80.70 80.70 78.65 6,456 1
SMC2O 81.95 0.00 0.00% 81.00 81.95 81.95 81.95 2,642,231 6
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 76.90 0 0
SMC2R 76.40 0.20 0.26% 76.40 76.40 76.40 76.20 152,036 1
SMC2S 77.90 0.00 0.00% 77.80 77.90 77.90 77.90 77,861 3
SMC2T 76.40 -3.15 -3.96% 79.55 79.55 76.40 79.55 11,106 5
SMC2U 77.50 0.50 0.65% 77.00 77.90 77.50 77.00 2,583,716 12
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 22.10 -0.30 -1.34% 22.40 22.55 22.10 22.40 144,420,010 707
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.185 0 0
SPC 8.90 0.10 1.14% 8.80 8.90 8.90 8.80 2,003,731 33
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.01 0 0
SPNEC 1.17 -0.01 -0.85% 1.17 1.17 1.17 1.18 5,373,850 173
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.80 0 0
SSI 2.48 -0.01 -0.40% 2.49 2.50 2.48 2.49 12,632,530 15
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.39 0.01 0.72% 1.38 1.39 1.39 1.38 3,043,130 64
STN 2.15 0.11 5.39% 2.04 2.17 2.15 2.04 1,796,750 39
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.15 0 0
SUN 0.62 0.00 0.00% 0.58 0.62 0.62 0.62 67,490 11
SVC 2,372.18 -63.61 -2.61% 2,448.31 2,448.31 2,372.18 2,435.79 1,674,950,546 14,431
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
TBGI 0.13 0.00 0.00% 0.133 0.133 0.13 0.13 23,620 6
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 13.20 0.10 0.76% 13.10 13.20 13.20 13.10 28,830 6
TCB2D 8.08 -0.29 -3.46% 8.37 8.37 8.08 8.37 12,234 8
TECH 0.61 -0.01 -1.61% 0.62 0.62 0.61 0.62 168,120 22
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,277.00 -3.00 -0.23% 1,280.00 1,280.00 1,277.00 1,280.00 69,439,385 573
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.00 0 0
TFHI 0.00 0.00 0.00% 0.00 0.00 0.00 61.05 0 0
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 1.71 0.02 1.18% 1.71 1.76 1.71 1.69 5,623,220 295
TUGS 0.52 -0.01 -1.89% 0.51 0.52 0.52 0.53 4,620 4
UBP 26.75 -0.05 -0.19% 26.80 26.80 26.75 26.80 1,679,795 31
UNH 65.20 0.10 0.15% 65.20 65.20 65.20 65.10 332,520 7
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.00 0.00 0.00% 0.00 0.00 0.00 0.0058 0 0
UPSON 0.72 0.03 4.35% 0.69 0.72 0.72 0.69 12,130 10
URC 62.50 -0.80 -1.26% 63.40 63.40 62.50 63.30 128,537,525 2,334
V 1.05 0.04 3.96% 1.01 1.06 1.05 1.01 137,920 32
VITA 0.56 0.00 0.00% 0.54 0.56 0.56 0.56 23,100 3
VLL 0.98 -0.03 -2.97% 1.01 1.01 0.98 1.01 704,080 80
VLL2A 89.20 0.45 0.51% 88.70 89.20 89.20 88.75 58,622 7
VLL2B 93.15 0.00 0.00% 93.15 93.15 93.15 93.15 51,233 2
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 1.92 0 0
VREIT 1.45 0.01 0.69% 1.44 1.46 1.45 1.44 2,897,880 90
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 18.46 0 0
WEB 6.63 -0.23 -3.35% 6.89 7.04 6.63 6.86 49,640,908 516
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
WLCON 7.00 -0.10 -1.41% 7.10 7.10 7.00 7.10 8,973,924 233
WPI 0.445 0.025 5.95% 0.445 0.445 0.445 0.42 13,350 1
X 0.27 0.005 1.89% 0.275 0.275 0.27 0.265 486,300 29
XG 3.00 -0.03 -0.99% 3.00 3.00 3.00 3.03 3,000 1
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 03, 2025 04:35:00 PM