PSEi
5,941.69
-113.76 (-1.88%)
PSE INDEX
55,153,319
3,271,625,521.85
3
27
0
33,158
1,893,830,551.28
1,339,871,505.93
ALL
3,312.29
-51.27 (-1.52%)
ALL SHARES
1,478,377,121
4,117,713,857.09
45
135
52
50,348
2,045,498,022.53
1,406,398,751.71
FIN
1,889.08
-24.96 (-1.30%)
FINANCIALS
59,578,266
1,660,351,186.49
4
14
1
11,210
1,264,348,777.04
823,860,308.09
HDG
4,585.86
-99.86 (-2.13%)
HOLDING FIRMS
11,009,529
428,760,343.91
4
16
9
4,796
278,457,658.59
265,147,828.46
IND
8,716.25
-63.54 (-0.72%)
INDUSTRIAL
35,171,963
394,318,728.52
16
38
18
10,201
48,807,374.37
0.00
M-O
16,124.50
-1,008.53 (-5.89%)
MINING & OIL
470,080,640
329,766,407.01
3
14
2
5,760
28,355,681.42
0.00
PRO
1,965.55
-50.26 (-2.49%)
PROPERTY
86,316,179
471,454,217.72
8
24
10
9,361
71,085,640.35
21,325,524.36
SVC
2,698.04
-58.93 (-2.14%)
SERVICES
812,358,248
828,695,082.70
8
25
11
8,870
352,616,734.76
296,065,090.80
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 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
ABA 0.33 0.00 0.00% 0.33 0.33 0.33 0.33 1,415,150 84
ABG 14.70 -0.30 -2.00% 15.00 15.00 14.70 15.00 147,282 13
ABS 3.72 -0.04 -1.06% 3.76 3.80 3.72 3.76 127,700 12
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.50 0 0
AC 506.50 -18.50 -3.52% 519.00 519.00 506.50 525.00 31,030,360 965
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.20 0 0
ACEN 2.55 0.04 1.59% 2.50 2.56 2.55 2.51 6,626,260 252
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
ACENB 1,045.00 -19.00 -1.79% 1,045.00 1,045.00 1,045.00 1,064.00 5,225 1
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,496.00 -14.00 -0.56% 2,496.00 2,496.00 2,496.00 2,510.00 49,920 2
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,984.00 3.00 0.15% 2,000.00 2,000.00 1,984.00 1,981.00 59,600 2
ACPB4 1,954.00 -45.00 -2.25% 1,954.00 1,954.00 1,954.00 1,999.00 9,770 1
ACR 0.74 -0.04 -5.13% 0.78 0.80 0.74 0.78 2,355,620 117
AEV 29.70 -1.05 -3.41% 30.60 30.60 29.70 30.75 2,151,765 101
AGI 8.03 -0.04 -0.50% 8.07 8.08 8.03 8.07 7,707,726 128
AGIW 1.19 -0.04 -3.25% 1.19 1.19 1.19 1.23 91,630 2
ALCO 0.435 -0.005 -1.14% 0.435 0.435 0.435 0.44 95,700 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 0.00 0.00 0.00% 0.00 0.00 0.00 480.40 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 3.60 0 0
ALI 17.66 -0.64 -3.50% 18.18 18.18 17.66 18.30 259,312,896 3,419
ALL 3,312.29 -51.27 -1.52% 3,339.53 3,339.53 3,310.92 3,363.56 4,117,713,857 50,348
ALLDY 0.034 0.00 0.00% 0.034 0.034 0.034 0.034 6,800 2
ALLHC 1.28 -0.01 -0.78% 1.28 1.28 1.28 1.29 17,920 2
ALTER 0.73 -0.02 -2.67% 0.75 0.75 0.73 0.75 204,810 9
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.52 0.00 0.00% 0.49 0.52 0.52 0.52 6,170 8
ANS 15.50 0.98 6.75% 14.60 15.74 15.50 14.52 85,898 11
AP 43.55 -0.15 -0.34% 43.25 43.80 43.55 43.70 14,741,865 367
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.097 0.001 1.04% 0.098 0.098 0.097 0.096 1,950 2
APL 0.0077 0.00 0.00% 0.0077 0.0082 0.0077 0.0077 6,021,800 149
APO 0.00 0.00 0.00% 0.00 0.00 0.00 0.86 0 0
APVI 8.41 0.01 0.12% 8.41 8.41 8.41 8.40 7,569 2
APX 14.04 -0.96 -6.40% 14.20 14.26 14.04 15.00 180,569,140 2,041
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.35 0.00 0.00% 0.395 0.395 0.35 0.35 29,750 5
AREIT 38.40 -1.50 -3.76% 39.50 39.50 38.40 39.90 39,292,780 1,524
ASLAG 0.83 -0.01 -1.19% 0.83 0.84 0.83 0.84 42,580 11
AT 7.34 -0.63 -7.90% 7.97 7.97 7.34 7.97 13,046,532 316
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 29.00 0 0
ATN 0.45 0.00 0.00% 0.45 0.45 0.45 0.45 45,000 1
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.46 0 0
AUB 41.05 -1.05 -2.49% 42.10 42.10 41.05 42.10 185,065 17
AXLM 0.00 0.00 0.00% 0.00 0.00 0.00 2.04 0 0
BALAI 0.305 -0.01 -3.17% 0.31 0.31 0.305 0.315 120,050 9
BC 6.77 -0.03 -0.44% 6.79 6.79 6.77 6.80 124,930 4
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 6.27 0 0
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 6.98 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 118.30 -1.00 -0.84% 118.10 119.00 118.30 119.30 142,959,969 2,754
BEL 1.35 0.01 0.75% 1.31 1.35 1.35 1.34 43,310 8
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 0.035 544,100 8
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.61 0 0
BLOOM 2.23 0.00 0.00% 2.23 2.28 2.23 2.23 10,024,670 206
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.00 0.00 0.00% 9.15 9.15 9.00 9.00 20,062 6
BPI 99.55 -1.45 -1.44% 99.80 100.50 99.55 101.00 441,756,933 1,940
BRN 0.91 0.07 8.33% 0.84 0.92 0.91 0.84 3,510 3
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 0.00 100.10 0 0
BRNPC 102.00 -0.80 -0.78% 101.70 102.00 102.00 102.80 117,255 4
BSC 0.113 -0.003 -2.59% 0.116 0.118 0.113 0.116 152,760 24
C 0.75 -0.08 -9.64% 0.83 0.83 0.75 0.83 88,560 13
CA 56.60 -0.10 -0.18% 56.60 56.60 56.60 56.70 566 1
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 64.00 0 0
CAT 10.20 0.25 2.51% 10.00 10.20 10.20 9.95 6,100 4
CBC 67.25 -0.55 -0.81% 67.80 67.80 67.25 67.80 2,716,316 85
CDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.55 0 0
CEB 29.75 -0.75 -2.46% 30.50 30.50 29.75 30.50 4,862,050 189
CEBCP 31.20 -0.05 -0.16% 31.25 31.25 31.20 31.25 461,325 12
CEI 0.074 -0.001 -1.33% 0.074 0.074 0.074 0.075 152,440 8
CEU 16.10 -0.34 -2.07% 16.44 16.50 16.10 16.44 42,636 10
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.95 0.04 4.40% 0.90 0.96 0.95 0.91 13,970 7
CIC 12.98 0.16 1.25% 12.70 13.00 12.98 12.82 1,928,780 32
CLI 2.41 -0.04 -1.63% 2.45 2.45 2.41 2.45 130,560 25
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 1,069.00 0 0
CNPF 34.30 0.35 1.03% 34.00 34.90 34.30 33.95 11,018,480 325
CNVRG 12.80 -0.54 -4.05% 13.18 13.18 12.80 13.34 16,050,600 743
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.36 -0.04 -2.86% 1.37 1.37 1.36 1.40 2,730 2
COSCO 6.82 0.02 0.29% 6.85 6.90 6.82 6.80 484,967 43
CPG 0.68 -0.01 -1.45% 0.67 0.69 0.68 0.69 127,130 17
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 0.00 100.50 0 0
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.40 0 0
CREC 4.21 -0.18 -4.10% 4.21 4.29 4.21 4.39 616,770 14
CREIT 3.22 -0.01 -0.31% 3.23 3.23 3.22 3.23 5,572,440 267
CROWN 1.72 0.00 0.00% 1.72 1.72 1.72 1.72 36,120 6
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.90 0 0
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 8.82 0.02 0.23% 8.80 8.85 8.82 8.80 173,949 26
DDMPR 1.04 0.00 0.00% 1.04 1.05 1.04 1.04 2,764,210 131
DDPR 96.40 0.10 0.10% 96.35 96.50 96.40 96.30 1,161,043 21
DELM 5.22 -0.25 -4.57% 5.44 5.46 5.22 5.47 188,326 26
DFNN 0.76 -0.01 -1.30% 0.77 0.77 0.76 0.77 3,050 2
DHI 5.76 -0.43 -6.95% 6.20 6.40 5.76 6.19 20,962,448 835
DITO 0.59 0.00 0.00% 0.59 0.60 0.59 0.59 1,243,250 119
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.10 0 0
DMC 9.70 -0.05 -0.51% 9.75 9.75 9.70 9.75 12,003,434 474
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 5.16 731,546 10
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.52 -0.08 -2.22% 3.60 3.60 3.52 3.60 5,755,870 213
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.04 0.02 1.96% 0.91 1.04 1.04 1.02 6,050 5
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
ECVC 0.285 0.00 0.00% 0.285 0.285 0.285 0.285 17,100 1
EEI 2.16 -0.06 -2.70% 2.20 2.20 2.16 2.22 248,560 9
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 97.00 2.00 2.11% 97.00 97.00 97.00 95.00 43,650 2
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.04 0 0
ELI 0.103 -0.005 -4.63% 0.103 0.103 0.103 0.108 25,750 5
EMI 15.24 -0.06 -0.39% 15.30 15.36 15.24 15.30 1,792,202 81
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.52 0 0
EURO 1.01 0.00 0.00% 1.01 1.01 1.01 1.01 2,020 2
EW 13.04 0.04 0.31% 13.00 13.16 13.04 13.00 1,661,016 31
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.66 0 0
FB 52.40 0.00 0.00% 52.40 52.70 52.40 52.40 238,363 74
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 0.57 -0.01 -1.72% 0.58 0.58 0.57 0.58 1,305,070 28
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 4.23 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 1,000.00 0 0
FERRO 3.03 -0.01 -0.33% 3.03 3.03 3.03 3.04 3,030 1
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 832.50 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.60 0 0
FGEN 17.16 -0.32 -1.83% 17.30 17.30 17.16 17.48 3,837,564 87
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.89 -0.05 -1.70% 2.94 2.94 2.89 2.94 2,628,550 95
FIN 1,889.08 -24.96 -1.30% 1,896.82 1,898.78 1,885.25 1,914.04 1,660,351,186 11,210
FJP 2.70 -0.02 -0.74% 2.70 2.70 2.70 2.72 8,100 1
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FLI 0.74 -0.01 -1.33% 0.76 0.76 0.74 0.75 192,030 18
FMETF 99.40 -0.60 -0.60% 100.00 100.00 99.40 100.00 465,201 41
FNI 1.64 -0.16 -8.89% 1.81 1.82 1.64 1.80 7,191,590 285
FOOD 0.42 -0.005 -1.18% 0.38 0.42 0.42 0.425 77,600 2
FPH 74.20 0.60 0.82% 75.10 75.20 74.20 73.60 392,250 9
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
FRUIT 0.69 0.00 0.00% 0.69 0.69 0.69 0.69 101,370 7
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 0.077 -0.003 -3.75% 0.076 0.08 0.077 0.08 10,690 5
GERI 0.00 0.00 0.00% 0.00 0.00 0.00 0.70 0 0
GLO 1,605.00 -30.00 -1.83% 1,630.00 1,630.00 1,605.00 1,635.00 19,800,980 600
GLOBA 2,040.00 0.00 0.00% 2,040.00 2,040.00 2,040.00 2,040.00 20,400 2
GLOBB 2,050.00 0.00 0.00% 2,050.00 2,050.00 2,050.00 2,050.00 2,050,000 2
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 6.14 0.03 0.49% 6.11 6.15 6.14 6.11 732,006 58
GMAP 5.90 0.00 0.00% 5.90 5.90 5.90 5.90 590 1
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.00 0 0
GREEN 0.178 0.00 0.00% 0.17 0.178 0.178 0.178 44,650 6
GSMI 283.00 0.00 0.00% 283.00 287.00 283.00 283.00 555,608 46
GTCAP 536.00 -33.00 -5.80% 564.00 564.00 536.00 569.00 22,168,860 743
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 0.00 984.00 0 0
HDG 4,585.86 -99.86 -2.13% 4,661.18 4,661.18 4,579.04 4,685.72 428,760,344 4,796
HI 4.75 0.00 0.00% 4.75 4.75 4.75 4.75 1,410,750 1
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.25 -0.005 -1.96% 0.25 0.25 0.25 0.255 5,000 1
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.16 0.03 2.65% 1.13 1.19 1.16 1.13 3,440,500 76
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 684.00 -18.00 -2.56% 683.00 698.00 684.00 702.00 289,631,400 3,356
IDC 0.83 -0.01 -1.19% 0.83 0.83 0.83 0.84 830 1
IMI 2.89 -0.21 -6.77% 3.05 3.10 2.89 3.10 1,536,000 98
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.89 0 0
IND 8,716.25 -63.54 -0.72% 8,769.74 8,770.18 8,703.44 8,779.79 394,318,729 10,201
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.35 0 0
ION 1.09 0.01 0.93% 1.07 1.10 1.09 1.08 355,270 25
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.80 0 0
IPO 7.13 0.01 0.14% 7.12 7.13 7.13 7.12 6,534,633 23
IS 0.109 0.002 1.87% 0.095 0.109 0.109 0.107 127,240 11
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.05 0 0
JFC 184.30 -5.00 -2.64% 188.00 188.00 184.30 189.30 57,996,513 1,738
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 993.00 8.00 0.81% 990.00 993.00 993.00 985.00 653,430 7
JGS 25.95 -0.90 -3.35% 26.10 26.10 25.95 26.85 17,163,935 612
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.99 0 0
KEEPR 2.14 -0.03 -1.38% 2.15 2.16 2.14 2.17 1,669,740 65
KEP 2.70 -0.19 -6.57% 2.72 2.90 2.70 2.89 109,990 11
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 1.37 -0.01 -0.72% 1.37 1.37 1.37 1.38 1,370 1
LAND 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 3,500 4
LBC 0.00 0.00 0.00% 0.00 0.00 0.00 7.06 0 0
LC 0.181 -0.006 -3.21% 0.183 0.184 0.181 0.187 2,283,300 63
LCB 0.19 -0.002 -1.04% 0.191 0.191 0.19 0.192 274,700 6
LFM 31.40 -0.10 -0.32% 31.45 31.45 31.40 31.50 9,425 2
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
LODE 0.44 0.00 0.00% 0.44 0.44 0.44 0.44 145,550 15
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.66 0 0
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.034 0 0
LPZ 3.67 0.04 1.10% 3.63 3.67 3.67 3.63 199,750 3
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.57 0 0
LTG 14.36 -0.16 -1.10% 14.52 14.52 14.36 14.52 7,703,796 585
M-O 16,124.50 -1,008.53 -5.89% 16,653.70 16,653.70 16,022.66 17,133.03 329,766,407 5,760
MA 0.0074 -0.0004 -5.13% 0.0074 0.0074 0.0074 0.0078 88,800 3
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0079 0 0
MAC 4.38 -0.11 -2.45% 4.36 4.43 4.38 4.49 582,570 14
MACAY 5.75 0.00 0.00% 5.75 5.75 5.75 5.75 4,600 2
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.38 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% 0.67 0.68 0.67 0.69 649,160 36
MAXS 2.23 0.00 0.00% 2.17 2.23 2.23 2.23 48,780 11
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.163 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 6.20 0 0
MBT 64.50 -1.30 -1.98% 65.00 65.05 64.50 65.80 210,780,027 4,662
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.10 0 0
MEDIC 0.201 -0.005 -2.43% 0.206 0.206 0.201 0.206 8,110 3
MEG 2.11 -0.02 -0.94% 2.12 2.13 2.11 2.13 7,937,100 81
MER 604.00 -8.00 -1.31% 612.00 612.00 604.00 612.00 12,997,045 393
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 1,916.00 0 0
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.82 0 0
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.062 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 0.127 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 0.00 0.00% 0.40 0.40 0.40 0.40 260,000 4
MONDE 5.83 -0.05 -0.85% 5.88 5.94 5.83 5.88 2,326,130 229
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.89 -0.04 -4.30% 0.93 0.93 0.89 0.93 41,780,160 91
MREIT 13.44 -0.20 -1.47% 13.62 13.62 13.44 13.64 5,526,506 402
MRSGI 1.15 0.00 0.00% 1.13 1.16 1.15 1.15 307,400 29
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.50 0 0
MWC 40.90 0.55 1.36% 40.35 40.95 40.90 40.35 30,506,240 372
MWIDE 2.84 -0.08 -2.74% 2.90 2.91 2.84 2.92 462,780 41
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 1.70 1.69% 100.40 102.00 102.00 100.30 6,056 2
MWP6A 102.40 0.00 0.00% 102.40 102.40 102.40 102.40 2,048 2
MWP6B 102.70 -0.20 -0.19% 102.70 102.70 102.70 102.90 2,054 1
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 103.90 0 0
MWP7A 100.10 0.00 0.00% 100.10 100.10 100.10 100.10 1,001 1
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 101.10 0 0
MYNLD 19.82 -0.18 -0.90% 19.98 19.98 19.82 20.00 45,728,564 1,251
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.40 0 0
NIKL 4.35 -0.35 -7.45% 4.64 4.64 4.35 4.70 47,163,240 1,164
NOW 0.55 -0.03 -5.17% 0.58 0.58 0.55 0.58 209,660 31
NRCP 0.71 0.01 1.43% 0.70 0.72 0.71 0.70 73,360 6
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 33.40 -1.40 -4.02% 34.00 34.00 33.40 34.80 36,268,980 836
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.10 0 0
OPM 0.013 0.001 8.33% 0.012 0.014 0.013 0.012 4,934,000 103
OPMB 0.012 0.00 0.00% 0.013 0.013 0.012 0.012 30,600 2
ORE 0.475 0.015 3.26% 0.475 0.475 0.475 0.46 9,500 1
OV 0.0088 0.0002 2.33% 0.0087 0.0088 0.0088 0.0086 210,800 3
PA 0.82 -0.06 -6.82% 0.88 0.88 0.82 0.88 4,250 4
PAL 3.40 -0.04 -1.16% 3.44 3.44 3.40 3.44 98,720 21
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.22 0 0
PBB 0.00 0.00 0.00% 0.00 0.00 0.00 7.10 0 0
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 15.82 0 0
PCOR 3.15 0.00 0.00% 3.21 3.27 3.15 3.15 13,029,840 478
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.37 -0.02 -0.59% 3.32 3.50 3.37 3.39 573,330 14
PGOLD 38.25 -0.35 -0.91% 38.60 38.60 38.25 38.60 4,288,105 203
PHA 0.176 0.00 0.00% 0.176 0.176 0.176 0.176 8,800 1
PHC 1.83 0.00 0.00% 1.83 1.83 1.83 1.83 3,660 1
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.31 0 0
PHN 15.50 1.34 9.46% 15.50 15.50 15.50 14.16 3,100 2
PHR 0.133 -0.002 -1.48% 0.138 0.138 0.133 0.135 68,200 5
PIZZA 6.70 -0.11 -1.62% 6.81 6.81 6.70 6.81 389,962 7
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 17.46 -0.62 -3.43% 17.68 18.04 17.46 18.08 53,824,992 1,029
PMPC 8.50 -0.05 -0.58% 8.78 8.78 8.50 8.55 9,630 3
PNB 57.25 -1.75 -2.97% 58.75 58.75 57.25 59.00 4,901,628 477
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 14.62 -0.48 -3.18% 14.62 14.64 14.62 15.10 98,072 9
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 1.19 0.00 0.00% 1.19 1.19 1.19 1.19 116,140 20
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 0.00 965.00 0 0
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 1,012.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4C 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 100,000 1
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 990.50 0 0
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
PRIM 1.10 0.00 0.00% 1.10 1.10 1.10 1.10 5,500 4
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.17 0 0
PRO 1,965.55 -50.26 -2.49% 2,005.24 2,005.24 1,961.34 2,015.81 471,454,218 9,361
PSB 56.40 0.35 0.62% 56.05 57.75 56.40 56.05 7,416 13
PSE 200.00 -3.00 -1.48% 202.00 202.00 200.00 203.00 34,060 2
PSEI 5,941.69 -113.76 -1.88% 5,993.87 5,993.87 5,938.43 6,055.45 3,271,625,522 33,158
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 88.15 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 9.31 -0.63 -6.34% 9.50 9.60 9.31 9.94 34,710,436 640
PXP 3.00 -0.08 -2.60% 3.10 3.20 3.00 3.08 2,072,640 88
RCB 23.15 -0.75 -3.14% 23.80 23.80 23.15 23.90 986,580 13
RCI 2.04 -0.06 -2.86% 2.10 2.16 2.04 2.10 144,820 13
RCR 6.70 -0.10 -1.47% 6.80 6.82 6.70 6.80 22,205,709 1,168
REDC 6.48 -0.07 -1.07% 6.45 6.48 6.48 6.55 49,062 3
REG 0.00 0.00 0.00% 0.00 0.00 0.00 2.25 0 0
RFM 5.24 -0.20 -3.68% 5.48 5.50 5.24 5.44 7,915,002 453
RLC 17.02 -0.44 -2.52% 17.22 17.22 17.02 17.46 2,161,428 159
RLT 0.114 0.011 10.68% 0.103 0.115 0.114 0.103 63,290 17
ROCK 1.80 -0.01 -0.55% 1.85 1.85 1.80 1.81 70,890 7
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 38.85 -0.55 -1.40% 39.50 39.50 38.85 39.40 23,144,965 487
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 2.72 -0.73 -21.16% 2.72 2.72 2.72 3.45 5,440 1
SCC 30.05 1.25 4.34% 28.95 30.25 30.05 28.80 45,056,060 703
SECB 66.00 -0.70 -1.05% 66.60 66.70 66.00 66.70 9,157,941 196
SEVN 32.45 -1.05 -3.13% 33.15 33.20 32.45 33.50 16,278,500 56
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.05 0 0
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.35 0.00 0.00% 1.34 1.35 1.35 1.35 41,810 5
SGP 21.00 0.55 2.69% 20.50 21.40 21.00 20.45 72,264,470 593
SHLPH 11.10 -0.38 -3.31% 11.60 11.70 11.10 11.48 3,304,254 163
SHNG 3.46 0.16 4.85% 3.40 3.55 3.46 3.30 4,541,560 211
SLF 3,700.00 72.00 1.98% 3,602.00 3,700.00 3,700.00 3,628.00 55,010 3
SLI 2.05 0.00 0.00% 2.05 2.05 2.05 2.05 2,050 1
SM 622.00 -5.00 -0.80% 627.00 627.00 622.00 627.00 55,042,615 662
SMC 68.70 -1.30 -1.86% 69.90 69.90 68.70 70.00 1,543,529 200
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 75.25 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 79.55 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 16,000 2
SMC2O 79.00 -2.45 -3.01% 80.45 80.45 79.00 81.45 544,346 22
SMC2P 77.00 0.00 0.00% 77.00 77.00 77.00 77.00 2,310,000 2
SMC2Q 76.95 0.00 0.00% 76.95 76.95 76.95 76.95 9,234 1
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 79.75 0 0
SMC2U 0.00 0.00 0.00% 0.00 0.00 0.00 77.85 0 0
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 19.38 -0.52 -2.61% 19.78 19.78 19.38 19.90 51,689,504 1,107
SOC 0.213 0.006 2.90% 0.208 0.213 0.213 0.207 25,440 4
SPC 10.00 -0.36 -3.47% 10.38 10.38 10.00 10.36 2,245,562 110
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
SPNEC 1.27 -0.03 -2.31% 1.30 1.30 1.27 1.30 3,366,040 95
SRDC 18.00 -1.00 -5.26% 18.00 18.00 18.00 19.00 1,800 1
SSI 2.31 0.00 0.00% 2.45 2.45 2.31 2.31 19,460 5
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.38 -0.02 -1.43% 1.40 1.40 1.38 1.40 175,570 11
STN 1.99 0.00 0.00% 1.99 1.99 1.99 1.99 177,110 4
STR 1.14 0.00 0.00% 1.14 1.14 1.14 1.14 2,280 1
SUN 0.61 -0.02 -3.17% 0.61 0.61 0.61 0.63 62,830 4
SVC 2,698.04 -58.93 -2.14% 2,702.53 2,735.99 2,698.04 2,756.97 828,695,083 8,870
T 0.34 0.00 0.00% 0.34 0.34 0.34 0.34 6,800 1
TBGI 0.116 0.001 0.87% 0.122 0.122 0.116 0.115 24,450 4
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.03 0 0
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
TCB2C 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 7.07 0 0
TECH 0.51 -0.05 -8.93% 0.56 0.56 0.51 0.56 204,570 22
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,298.00 -7.00 -0.54% 1,305.00 1,315.00 1,298.00 1,305.00 52,747,720 757
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 38.05 0 0
TFHI 0.00 0.00 0.00% 0.00 0.00 0.00 55.60 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 1.58 0.02 1.28% 1.56 1.58 1.58 1.56 654,220 44
TUGS 0.00 0.00 0.00% 0.00 0.00 0.00 0.48 0 0
UBP 25.35 -0.30 -1.17% 25.65 25.65 25.35 25.65 142,280 14
UNH 0.00 0.00 0.00% 0.00 0.00 0.00 128.00 0 0
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0041 -0.0003 -6.82% 0.0041 0.0041 0.0041 0.0044 4,100 1
UPSON 0.71 0.00 0.00% 0.71 0.71 0.71 0.71 2,130 1
URC 63.85 -1.05 -1.62% 64.90 64.90 63.85 64.90 37,738,374 1,052
V 0.98 -0.01 -1.01% 0.98 0.98 0.98 0.99 48,020 4
VITA 0.55 0.00 0.00% 0.55 0.55 0.55 0.55 9,350 1
VLC 441.00 1.00 0.23% 441.00 441.00 441.00 440.00 26,460 4
VLL 1.11 0.00 0.00% 1.11 1.11 1.11 1.11 604,220 19
VLL2A 80.10 -0.85 -1.05% 80.10 80.10 80.10 80.95 16,821 3
VLL2B 84.75 -0.05 -0.06% 84.75 84.80 84.75 84.80 61,899 3
VMC 2.05 0.07 3.54% 1.98 2.05 2.05 1.98 20,430 2
VREIT 1.29 0.00 0.00% 1.30 1.30 1.29 1.29 301,370 37
VVT 21.70 0.00 0.00% 21.70 21.70 21.70 21.70 4,340 1
WEB 11.66 0.16 1.39% 11.50 11.80 11.66 11.50 19,010,310 296
WIN 0.30 -0.025 -7.69% 0.32 0.325 0.30 0.325 126,800 4
WLCON 6.20 -0.03 -0.48% 6.20 6.23 6.20 6.23 3,252,673 185
WPI 0.425 -0.025 -5.56% 0.425 0.425 0.425 0.45 8,500 1
X 0.242 0.01 4.31% 0.228 0.242 0.242 0.232 39,720 6
XG 2.75 -0.11 -3.85% 2.80 2.80 2.75 2.86 157,970 14
ZHI 0.057 0.00 0.00% 0.057 0.057 0.057 0.057 1,140 2

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Mar 19, 2026 01:23:28 PM