PSEi
6,041.26
120.39 (2.03%)
PSE INDEX
122,046,639
4,941,558,265.76
23
4
3
51,428
1,915,289,244.44
1,380,246,460.72
ALL
3,446.30
48.58 (1.43%)
ALL SHARES
7,155,356,777
8,281,160,988.54
130
69
57
77,462
4,392,822,707.60
3,243,053,380.72
FIN
2,051.31
52.19 (2.61%)
FINANCIALS
43,501,770
3,047,692,283.19
11
8
3
17,382
2,093,044,220.19
1,961,150,458.79
HDG
4,708.66
19.32 (0.41%)
HOLDING FIRMS
89,178,020
729,983,744.07
20
5
11
11,428
224,134,429.71
172,905,508.61
IND
8,640.34
97.13 (1.14%)
INDUSTRIAL
107,393,671
1,564,827,634.76
33
25
13
16,412
970,124,627.94
762,352,380.25
M-O
14,485.72
434.72 (3.09%)
MINING & OIL
5,096,209,018
277,076,859.08
13
8
3
4,517
50,908,326.75
36,436,920.00
PRO
2,251.03
29.41 (1.32%)
PROPERTY
945,082,225
1,106,151,813.61
25
9
12
10,594
605,623,078.99
52,582,318.08
SVC
2,395.42
72.69 (3.13%)
SERVICES
870,920,434
1,551,765,485.22
25
12
13
17,009
448,714,060.02
257,625,795.00
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 2.05 0.05 2.50% 2.00 2.05 2.05 2.00 10,150 3
ABA 0.34 -0.045 -11.69% 0.385 0.395 0.34 0.385 20,545,150 574
ABG 23.90 0.20 0.84% 23.70 23.90 23.90 23.70 3,990,550 8
ABS 4.28 0.52 13.83% 3.80 4.30 4.28 3.76 4,051,980 155
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.10 0 0
AC 453.00 1.40 0.31% 451.60 461.60 453.00 451.60 72,174,330 1,328
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.20 0 0
ACEN 2.70 -0.07 -2.53% 2.77 2.77 2.70 2.77 35,130,940 626
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,008.00 0 0
ACENB 1,065.00 5.00 0.47% 1,065.00 1,065.00 1,065.00 1,060.00 5,325 1
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 2,500.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 2,010.00 0.00 0.00% 2,010.00 2,010.00 2,010.00 2,010.00 20,100 2
ACPB4 2,046.00 66.00 3.33% 2,000.00 2,046.00 2,046.00 1,980.00 396,430 11
ACR 0.465 0.00 0.00% 0.46 0.465 0.465 0.465 110,600 8
AEV 26.15 0.55 2.15% 26.00 26.45 26.15 25.60 21,475,640 428
AGI 7.40 0.11 1.51% 7.29 7.46 7.40 7.29 26,763,388 706
AGIW 1.10 0.10 10.00% 1.07 1.23 1.10 1.00 16,955,220 1,130
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.41 0 0
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 500.00 0.00 0.00% 500.00 500.00 500.00 500.00 80,000 1
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.87 0 0
ALI 21.90 0.60 2.82% 21.45 21.90 21.90 21.30 215,203,390 2,589
ALL 3,446.30 48.58 1.43% 3,409.47 3,446.30 3,400.42 3,397.72 8,281,160,989 77,462
ALLDY 0.032 0.00 0.00% 0.032 0.032 0.032 0.032 121,600 16
ALLHC 1.35 0.00 0.00% 1.35 1.36 1.35 1.35 83,610 19
ALTER 0.85 0.00 0.00% 0.85 0.85 0.85 0.85 29,420 7
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.54 -0.02 -3.57% 0.56 0.56 0.54 0.56 540,170 30
ANS 14.42 0.00 0.00% 14.42 14.42 14.42 14.42 11,536 4
AP 42.50 0.50 1.19% 41.90 42.95 42.50 42.00 15,887,945 355
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.103 -0.007 -6.36% 0.11 0.113 0.103 0.11 99,060 13
APL 0.005 -0.0005 -9.09% 0.0056 0.0056 0.005 0.0055 4,085,600 170
APO 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 13,650 3
APVI 8.40 -0.02 -0.24% 8.42 8.42 8.40 8.42 173,960 7
APX 12.20 0.56 4.81% 11.88 12.40 12.20 11.64 155,358,812 2,086
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.41 -0.02 -4.65% 0.41 0.41 0.41 0.43 93,350 9
AREIT 43.80 -0.20 -0.45% 44.00 44.05 43.80 44.00 36,159,645 818
ASLAG 0.82 -0.02 -2.38% 0.84 0.84 0.82 0.84 15,670 10
AT 5.69 0.17 3.08% 5.60 5.74 5.69 5.52 11,890,527 145
ATI 34.60 0.05 0.14% 34.55 34.60 34.60 34.55 1,388,840 51
ATN 0.495 0.00 0.00% 0.495 0.495 0.495 0.495 14,850 1
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.495 0 0
AUB 39.20 0.25 0.64% 38.95 39.20 39.20 38.95 810,315 25
AXLM 2.37 0.10 4.41% 2.31 2.37 2.37 2.27 418,500 20
BALAI 0.335 0.005 1.52% 0.33 0.335 0.335 0.33 16,700 3
BC 4.45 0.05 1.14% 4.40 4.45 4.45 4.40 244,390 4
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 4.36 0 0
BCOR 8.00 0.00 0.00% 8.00 8.00 8.00 8.00 1,600 1
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 133.70 5.70 4.45% 128.50 133.70 133.70 128.00 488,860,579 5,718
BEL 1.31 -0.03 -2.24% 1.37 1.39 1.31 1.34 458,890 16
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.044 0.003 7.32% 0.041 0.045 0.044 0.041 1,739,200 55
BKR 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 10,300 6
BLOOM 2.55 -0.02 -0.78% 2.57 2.58 2.55 2.57 38,962,360 816
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.19 -0.01 -0.11% 9.20 9.30 9.19 9.20 37,741 12
BPI 119.30 3.30 2.84% 116.00 119.30 119.30 116.00 226,141,074 2,889
BRN 0.99 0.00 0.00% 1.00 1.00 0.99 0.99 156,630 9
BRNP 99.50 1.50 1.53% 99.35 99.50 99.50 98.00 1,300,269 9
BRNPB 103.50 2.30 2.27% 103.50 103.50 103.50 101.20 12,420 2
BRNPC 102.70 0.20 0.20% 102.70 102.70 102.70 102.50 6,162 1
BSC 0.114 -0.002 -1.72% 0.116 0.117 0.114 0.116 107,300 18
C 0.95 0.03 3.26% 0.91 0.95 0.95 0.92 848,880 28
CA 0.00 0.00 0.00% 0.00 0.00 0.00 48.30 0 0
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 49.00 0 0
CAT 10.20 -0.46 -4.32% 10.20 10.20 10.20 10.66 6,120 2
CBC 56.10 0.10 0.18% 57.00 59.05 56.10 56.00 89,686,760 2,423
CDC 0.60 0.03 5.26% 0.57 0.60 0.60 0.57 42,980 11
CEB 33.00 1.00 3.13% 32.00 33.00 33.00 32.00 5,910,130 182
CEBCP 34.40 0.70 2.08% 33.70 34.40 34.40 33.70 30,830 5
CEI 0.073 -0.001 -1.35% 0.073 0.074 0.073 0.074 773,900 24
CEU 15.32 0.12 0.79% 15.36 15.36 15.32 15.20 61,344 12
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 1.09 1.05 1.08 35,410 8
CIC 13.78 0.00 0.00% 13.78 13.78 13.78 13.78 38,584 4
CLI 2.36 0.00 0.00% 2.36 2.36 2.36 2.36 183,900 17
CLIA1 1,025.00 25.00 2.50% 1,025.00 1,025.00 1,025.00 1,000.00 5,125 1
CLIA2 1,070.00 0.00 0.00% 1,070.00 1,079.00 1,070.00 1,070.00 269,660 6
CNPF 39.00 0.05 0.13% 38.95 39.00 39.00 38.95 27,461,680 420
CNVRG 14.50 0.00 0.00% 14.50 14.68 14.50 14.50 37,278,106 1,335
COAL 0.028 0.001 3.70% 0.028 0.03 0.028 0.027 3,246,000 135
COL 1.39 -0.03 -2.11% 1.36 1.42 1.39 1.42 154,200 10
COSCO 6.98 0.00 0.00% 7.00 7.00 6.98 6.98 10,265,817 289
CPG 0.68 0.00 0.00% 0.68 0.68 0.68 0.68 221,030 39
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 103.00 0.50 0.49% 102.50 103.00 103.00 102.50 73,875 2
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.30 0 0
CREC 4.28 0.03 0.71% 4.18 4.28 4.28 4.25 194,330 18
CREIT 3.58 0.02 0.56% 3.56 3.60 3.58 3.56 17,928,790 225
CROWN 1.69 0.00 0.00% 1.69 1.69 1.69 1.69 35,220 6
CSB 17.00 0.00 0.00% 17.00 17.00 17.00 17.00 3,400 2
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.375 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.15 -0.15 -1.61% 9.30 9.30 9.15 9.30 802,980 48
DDMPR 1.03 0.01 0.98% 1.03 1.04 1.03 1.02 7,862,050 253
DDPR 96.50 0.00 0.00% 96.50 96.60 96.50 96.50 1,455,708 41
DELM 4.85 -0.15 -3.00% 5.00 5.00 4.85 5.00 85,193 58
DFNN 0.82 0.04 5.13% 0.82 0.82 0.82 0.78 1,640 2
DHI 1.46 0.15 11.45% 1.31 1.57 1.46 1.31 3,314,440 188
DITO 0.65 0.00 0.00% 0.65 0.66 0.65 0.65 2,289,870 231
DIZ 4.90 0.20 4.26% 4.70 5.00 4.90 4.70 275,330 15
DMC 10.42 0.02 0.19% 10.40 10.42 10.42 10.40 13,353,226 926
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 4.94 0.00 0.00% 4.94 4.94 4.94 4.94 118,560 7
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.66 0.07 1.95% 3.65 3.70 3.66 3.59 11,890,290 260
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.10 0.07 6.80% 1.03 1.10 1.10 1.03 3,220 3
ECP 2.59 0.03 1.17% 2.59 2.59 2.59 2.56 5,180 2
ECVC 0.295 0.005 1.72% 0.295 0.295 0.295 0.29 2,950 1
EEI 2.63 0.00 0.00% 2.63 2.63 2.63 2.63 52,600 6
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 98.00 0.00 0.00% 97.00 98.00 98.00 98.00 746,240 5
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.106 0 0
EMI 15.34 -0.12 -0.78% 15.48 15.48 15.34 15.46 12,407,496 349
ENEX 3.42 0.18 5.56% 3.24 3.42 3.42 3.24 6,660 2
EURO 1.07 0.03 2.88% 1.04 1.07 1.07 1.04 6,330 4
EW 11.42 0.02 0.18% 11.40 11.50 11.42 11.40 3,795,340 52
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.56 0 0
FB 55.00 0.80 1.48% 54.20 55.45 55.00 54.20 1,919,023 255
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 0.02 3.51% 0.56 0.61 0.59 0.57 2,394,140 116
FDC 4.65 -0.05 -1.06% 4.65 4.65 4.65 4.70 18,600 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 1,004.00 0 0
FERRO 4.85 -0.23 -4.53% 5.32 5.32 4.85 5.08 833,188 40
FEU 810.00 9.50 1.19% 810.00 810.00 810.00 800.50 8,100 1
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.50 0 0
FGEN 17.38 0.38 2.24% 17.02 17.40 17.38 17.00 2,176,640 73
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 3.03 0.07 2.36% 2.97 3.04 3.03 2.96 713,230 78
FIN 2,051.31 52.19 2.61% 2,008.07 2,051.31 2,007.73 1,999.12 3,047,692,283 17,382
FJP 2.40 0.01 0.42% 2.40 2.40 2.40 2.39 21,600 6
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 0.77 917,720 36
FMETF 99.30 1.70 1.74% 97.90 100.00 99.30 97.60 2,732,811 44
FNI 1.11 0.07 6.73% 1.10 1.12 1.11 1.04 599,870 34
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.37 0 0
FPH 73.00 0.00 0.00% 73.00 73.00 73.00 73.00 2,726,550 22
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.231 0 0
FRUIT 0.63 0.01 1.61% 0.63 0.63 0.63 0.62 364,760 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 -0.003 -3.33% 0.083 0.087 0.087 0.09 34,940 9
GERI 0.66 0.02 3.13% 0.65 0.66 0.66 0.64 807,330 12
GLO 1,565.00 16.00 1.03% 1,542.00 1,574.00 1,565.00 1,549.00 32,249,565 660
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 5.37 0.08 1.51% 5.29 5.37 5.37 5.29 807,232 73
GMAP 5.10 0.04 0.79% 5.06 5.10 5.10 5.06 4,072 3
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.80 0 0
GREEN 0.181 -0.009 -4.74% 0.19 0.19 0.181 0.19 540,450 29
GSMI 293.00 8.00 2.81% 293.40 293.40 293.00 285.00 1,785,866 217
GTCAP 580.00 0.00 0.00% 580.00 581.50 580.00 580.00 83,263,515 779
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 973.00 -27.00 -2.70% 973.00 973.00 973.00 1,000.00 505,960 4
HDG 4,708.66 19.32 0.41% 4,695.69 4,734.36 4,670.57 4,689.34 729,983,744 11,428
HI 4.48 0.08 1.82% 4.48 4.48 4.48 4.40 376,240 5
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.25 -0.01 -3.85% 0.26 0.26 0.25 0.26 532,060 45
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.08 0.00 0.00% 1.07 1.08 1.08 1.08 52,990 6
HVN 1,004.00 9.00 0.90% 900.50 1,004.00 1,004.00 995.00 182,840 17
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 574.50 25.00 4.55% 557.00 574.50 574.50 549.50 781,063,590 5,901
IDC 0.87 -0.05 -5.43% 0.90 0.90 0.87 0.92 163,870 17
IMI 3.48 -0.02 -0.57% 3.50 3.50 3.48 3.50 1,854,880 108
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.70 0 0
IND 8,640.34 97.13 1.14% 8,592.39 8,640.34 8,563.62 8,543.21 1,564,827,635 16,412
INFRA 0.34 0.01 3.03% 0.33 0.34 0.34 0.33 162,700 2
ION 1.01 0.01 1.00% 1.01 1.02 1.01 1.00 169,130 22
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
IPO 6.28 0.00 0.00% 6.28 6.28 6.28 6.28 1,256 2
IS 0.128 0.00 0.00% 0.128 0.136 0.128 0.128 311,180 28
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.55 0 0
JFC 185.40 4.40 2.43% 183.00 186.30 185.40 181.00 188,867,435 2,280
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 995.00 0.00 0.00% 995.00 995.00 995.00 995.00 9,950 1
JGS 22.80 0.10 0.44% 22.70 23.40 22.80 22.70 48,214,140 1,144
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 4.39 0 0
KEEPR 2.35 -0.04 -1.67% 2.38 2.38 2.35 2.39 5,352,380 240
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 1.20 0.02 1.69% 1.20 1.20 1.20 1.18 2,400 2
LAND 0.52 0.01 1.96% 0.51 0.52 0.52 0.51 13,510 6
LBC 8.87 0.00 0.00% 8.87 8.87 8.87 8.87 887 1
LC 0.18 0.003 1.69% 0.18 0.182 0.18 0.177 5,596,620 152
LCB 0.179 -0.001 -0.56% 0.18 0.181 0.179 0.18 211,580 8
LFM 34.05 -0.15 -0.44% 34.10 34.20 34.05 34.20 61,405 10
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.37 0.035 10.45% 0.37 0.37 0.37 0.335 7,400 2
LOTO 1.70 0.00 0.00% 1.70 1.70 1.70 1.70 74,800 6
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.042 0 0
LPZ 3.71 0.00 0.00% 3.71 3.71 3.71 3.71 415,420 12
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.58 0 0
LTG 14.60 0.24 1.67% 14.40 14.68 14.60 14.36 35,153,448 1,078
M-O 14,485.72 434.72 3.09% 14,206.40 14,591.07 14,206.40 14,051.00 277,076,859 4,517
MA 0.007 0.0001 1.45% 0.0069 0.0072 0.007 0.0069 749,200 4
MAB 0.0071 0.00 0.00% 0.0072 0.0072 0.0071 0.0071 78,400 2
MAC 4.40 -0.07 -1.57% 4.46 4.46 4.40 4.47 377,540 10
MACAY 6.39 -0.01 -0.16% 5.31 6.39 6.39 6.40 1,170 2
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 0.67 -0.02 -2.90% 0.68 0.70 0.67 0.69 1,279,910 49
MAXS 2.39 -0.04 -1.65% 2.40 2.40 2.39 2.43 7,180 2
MB 0.175 -0.007 -3.85% 0.175 0.175 0.175 0.182 1,750 1
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
MBT 67.50 0.90 1.35% 67.20 68.30 67.50 66.60 160,174,228 2,801
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.104 0 0
MEDIC 0.26 0.01 4.00% 0.26 0.26 0.26 0.25 17,600 3
MEG 2.08 0.05 2.46% 2.04 2.08 2.08 2.03 18,492,750 327
MER 585.00 10.00 1.74% 580.00 585.00 585.00 575.00 208,639,770 2,557
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 1,990.00 0 0
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.61 0 0
MG 0.062 0.00 0.00% 0.062 0.062 0.062 0.062 1,240 2
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.114 0.008 7.55% 0.114 0.114 0.114 0.106 1,140 1
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 0.00 0.00% 0.40 0.40 0.40 0.40 32,000 6
MONDE 5.90 0.10 1.72% 5.85 5.94 5.90 5.80 17,229,458 885
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.93 0.01 1.09% 0.92 0.93 0.93 0.92 56,852,730 109
MREIT 14.00 0.10 0.72% 13.90 14.04 14.00 13.90 3,907,480 469
MRSGI 1.18 0.06 5.36% 1.18 1.18 1.18 1.12 3,540 2
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.14 0 0
MWC 40.25 0.15 0.37% 40.10 40.50 40.25 40.10 34,270,455 651
MWIDE 2.99 -0.02 -0.66% 3.01 3.05 2.99 3.01 488,900 40
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 4,080 2
MWP6A 0.00 0.00 0.00% 0.00 0.00 0.00 102.40 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 102.80 0 0
MWP6C 104.00 -0.30 -0.29% 104.00 104.00 104.00 104.30 2,080 1
MWP7A 100.50 0.10 0.10% 100.40 100.50 100.50 100.40 7,029 7
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 103.00 0 0
MYNLD 16.40 0.24 1.49% 16.18 16.50 16.40 16.16 48,556,530 2,045
NI 0.35 -0.03 -7.89% 0.35 0.35 0.35 0.38 7,000 2
NIKL 3.53 0.07 2.02% 3.50 3.55 3.53 3.46 3,139,410 189
NOW 0.69 0.00 0.00% 0.68 0.69 0.69 0.69 218,300 23
NRCP 0.76 0.01 1.33% 0.74 0.77 0.76 0.75 868,770 25
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 30.50 0.20 0.66% 30.30 30.90 30.50 30.30 11,505,440 346
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.10 0 0
OPM 0.011 0.00 0.00% 0.011 0.011 0.011 0.011 113,300 6
OPMB 0.011 -0.001 -8.33% 0.011 0.011 0.011 0.012 2,200 1
ORE 0.38 -0.01 -2.56% 0.365 0.38 0.38 0.39 22,200 5
OV 0.0087 -0.0001 -1.14% 0.0088 0.0088 0.0087 0.0088 377,100 10
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 91,200 6
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.53 0 0
PBB 7.82 -0.02 -0.26% 7.84 7.84 7.82 7.84 6,266 5
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 16.78 0 0
PCOR 2.46 -0.07 -2.77% 2.53 2.53 2.46 2.53 1,333,570 36
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.22 0.03 0.94% 3.24 3.24 3.22 3.19 83,300 3
PGOLD 38.50 -0.50 -1.28% 39.00 39.25 38.50 39.00 47,935,325 875
PHA 0.234 -0.006 -2.50% 0.236 0.236 0.234 0.24 11,760 3
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 16.00 0 0
PHR 0.146 0.001 0.69% 0.145 0.146 0.146 0.145 2,910 2
PIZZA 6.82 -0.02 -0.29% 6.84 6.84 6.82 6.84 12,310 16
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 17.14 0.74 4.51% 16.28 17.14 17.14 16.40 111,219,114 2,373
PMPC 10.52 -0.18 -1.68% 10.70 10.70 10.52 10.70 43,360 11
PNB 52.00 1.10 2.16% 50.95 52.10 52.00 50.90 23,315,515 342
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% 13.00 13.10 13.10 13.10 2,028,856 26
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.03 0.01 0.98% 1.02 1.03 1.03 1.02 123,890 46
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 1,004.00 0 0
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 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 1,015.00 0 0
PRIM 1.12 0.01 0.90% 1.11 1.15 1.12 1.11 13,380 6
PRMX 1.17 0.00 0.00% 1.17 1.28 1.17 1.17 390,150 11
PRO 2,251.03 29.41 1.32% 2,230.07 2,255.41 2,224.05 2,221.62 1,106,151,814 10,594
PSB 55.85 0.45 0.81% 55.90 55.90 55.85 55.40 9,502 8
PSE 205.00 1.00 0.49% 204.00 206.00 205.00 204.00 2,301,960 102
PSEI 6,041.26 120.39 2.03% 5,951.74 6,041.26 5,951.74 5,920.87 4,941,558,266 51,428
PTC 97.00 -3.00 -3.00% 97.00 97.00 97.00 100.00 1,940 2
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 10.10 0.47 4.88% 9.70 10.22 10.10 9.63 44,307,287 1,103
PXP 2.37 -0.04 -1.66% 2.41 2.41 2.37 2.41 1,101,080 104
RCB 25.00 -1.00 -3.85% 25.50 26.00 25.00 26.00 1,888,910 41
RCI 2.72 -0.12 -4.23% 2.82 2.82 2.72 2.84 27,810 3
RCR 7.89 -0.08 -1.00% 7.98 7.98 7.89 7.97 52,849,472 2,843
REDC 6.35 0.00 0.00% 6.35 6.35 6.35 6.35 39,370 8
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.20 0 0
RFM 4.65 0.04 0.87% 4.65 4.69 4.65 4.61 3,804,020 180
RLC 16.10 0.08 0.50% 16.02 16.18 16.10 16.02 8,897,684 343
RLT 0.11 0.003 2.80% 0.11 0.11 0.11 0.107 2,200 1
ROCK 1.71 0.00 0.00% 1.72 1.76 1.71 1.71 1,648,520 46
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 32.75 0.20 0.61% 33.25 33.25 32.75 32.55 7,718,850 527
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.68 0.00 0.00% 3.68 3.68 3.68 3.68 11,040 1
SCC 28.20 0.30 1.08% 28.00 28.20 28.20 27.90 15,480,080 865
SECB 64.40 -2.50 -3.74% 66.90 67.00 64.40 66.90 83,364,753 2,523
SEVN 35.55 -0.05 -0.14% 35.60 36.40 35.55 35.60 82,317,955 202
SFI 0.054 -0.001 -1.82% 0.055 0.055 0.054 0.055 5,440 4
SFIP 1.69 0.14 9.03% 1.69 1.69 1.69 1.55 3,380 2
SGI 1.26 0.01 0.80% 1.34 1.34 1.26 1.25 17,860 3
SGP 16.96 0.10 0.59% 16.86 17.24 16.96 16.86 48,008,816 714
SHLPH 6.06 0.05 0.83% 6.01 6.09 6.06 6.01 1,576,948 126
SHNG 3.36 -0.04 -1.18% 3.40 3.42 3.36 3.40 3,201,070 125
SLF 0.00 0.00 0.00% 0.00 0.00 0.00 3,360.00 0 0
SLI 2.58 0.13 5.31% 2.45 2.58 2.58 2.45 22,570 5
SM 700.00 0.00 0.00% 700.00 705.00 700.00 700.00 178,143,305 1,812
SMC 84.00 1.20 1.45% 82.95 84.00 84.00 82.80 23,218,569 939
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 75.75 0.00 0.00% 75.75 75.75 75.75 75.75 758 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 79.00 -0.05 -0.06% 79.00 79.00 79.00 79.05 237,000 4
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 80.00 800 1
SMC2O 81.70 1.70 2.13% 80.20 81.70 81.70 80.00 562,217 6
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2Q 73.75 0.10 0.14% 73.75 73.75 73.75 73.65 554,600 3
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 76.00 0 0
SMC2S 77.90 0.00 0.00% 77.90 77.90 77.90 77.90 9,348 6
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 79.50 0 0
SMC2U 76.70 -2.30 -2.91% 78.85 78.85 76.70 79.00 12,564 13
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 22.60 0.40 1.80% 22.30 22.80 22.60 22.20 129,678,850 1,479
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.184 0 0
SPC 11.50 0.82 7.68% 10.68 11.50 11.50 10.68 14,718,158 360
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
SPNEC 1.13 -0.01 -0.88% 1.14 1.14 1.13 1.14 10,740,580 184
SRDC 2.70 0.90 50.00% 2.70 2.70 2.70 1.80 67,500 12
SSI 2.46 -0.04 -1.60% 2.50 2.59 2.46 2.50 425,440 34
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.42 0.00 0.00% 1.42 1.42 1.42 1.42 1,710,660 101
STN 2.12 0.00 0.00% 2.12 2.12 2.12 2.12 148,800 8
STR 1.12 0.00 0.00% 1.12 1.12 1.12 1.12 20,160 2
SUN 0.61 0.01 1.67% 0.62 0.63 0.61 0.60 488,808,240 17
SVC 2,395.42 72.69 3.13% 2,342.43 2,395.42 2,342.43 2,322.73 1,551,765,485 17,009
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
TBGI 0.137 0.002 1.48% 0.136 0.137 0.137 0.135 285,290 21
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 0.88 7.26% 12.14 13.00 13.00 12.12 12,398 7
TCB2D 8.32 0.21 2.59% 8.13 8.32 8.32 8.11 6,618 7
TECH 0.64 -0.01 -1.54% 0.64 0.66 0.64 0.65 130,770 20
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,260.00 8.00 0.64% 1,252.00 1,265.00 1,260.00 1,252.00 118,584,980 2,296
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.10 0 0
TFHI 60.50 0.40 0.67% 60.10 60.50 60.50 60.10 73,201 4
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 1.58 0.02 1.28% 1.57 1.59 1.58 1.56 614,510 67
TUGS 0.52 0.01 1.96% 0.51 0.52 0.52 0.51 5,710 2
UBP 26.25 0.00 0.00% 26.90 26.90 26.25 26.25 534,325 31
UNH 150.00 -0.90 -0.60% 140.00 150.00 150.00 150.90 73,420 11
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0053 0.00 0.00% 0.0048 0.0054 0.0053 0.0053 417,600 19
UPSON 0.72 0.00 0.00% 0.72 0.72 0.72 0.72 7,200 5
URC 65.90 1.90 2.97% 64.50 65.90 65.90 64.00 79,705,412 1,583
V 0.93 -0.04 -4.12% 0.97 0.98 0.93 0.97 389,970 10
VITA 0.55 0.01 1.85% 0.54 0.55 0.55 0.54 1,003,230 43
VLL 0.90 0.02 2.27% 0.89 0.92 0.90 0.88 1,675,810 27
VLL2A 90.90 -1.00 -1.09% 82.50 90.90 90.90 91.90 23,130 9
VLL2B 91.75 1.75 1.94% 91.75 91.75 91.75 90.00 3,670 3
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 1.80 0 0
VREIT 1.35 0.00 0.00% 1.35 1.35 1.35 1.35 1,035,480 90
VVT 18.24 -0.20 -1.08% 18.24 18.24 18.24 18.44 21,888 1
WEB 6.17 0.27 4.58% 5.90 6.20 6.17 5.90 7,054,489 207
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.26 0 0
WLCON 6.98 0.03 0.43% 6.95 7.05 6.98 6.95 3,508,033 221
WPI 0.43 -0.005 -1.15% 0.425 0.43 0.43 0.435 25,700 4
X 0.245 -0.01 -3.92% 0.249 0.255 0.245 0.255 660,250 32
XG 0.00 0.00 0.00% 0.00 0.00 0.00 3.05 0 0
ZHI 0.076 0.013 20.63% 0.068 0.076 0.076 0.063 165,310 13

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Dec 22, 2025 04:35:00 PM