PSEi
5,831.57
-141.26 (-2.37%)
PSE INDEX
67,760,029
2,877,682,602.36
0
30
0
49,478
744,201,645.43
145,430,161.71
ALL
3,273.50
-62.36 (-1.87%)
ALL SHARES
324,724,379
3,500,773,086.86
53
130
62
65,203
832,745,593.87
145,430,161.71
FIN
1,829.28
-59.57 (-3.15%)
FINANCIALS
10,984,649
670,053,711.75
4
14
3
17,871
94,204,684.40
0.00
HDG
4,480.45
-141.16 (-3.05%)
HOLDING FIRMS
8,081,854
483,281,624.04
6
16
5
9,115
120,142,906.53
62,606,373.79
IND
8,693.55
-142.06 (-1.61%)
INDUSTRIAL
56,162,361
346,514,739.89
16
38
22
11,705
77,620,763.52
39,355,620.00
M-O
15,414.11
-346.77 (-2.20%)
MINING & OIL
45,698,850
107,885,214.45
7
10
5
3,175
9,453,737.99
0.00
PRO
1,925.40
-48.19 (-2.44%)
PROPERTY
68,688,741
615,493,107.42
7
26
14
11,213
152,431,851.85
43,468,167.92
SVC
2,686.88
-31.41 (-1.16%)
SERVICES
129,309,410
1,273,790,678.20
12
23
12
11,974
378,008,757.47
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 2.20 0.06 2.80% 2.12 2.20 2.20 2.14 51,500 15
ABA 0.32 -0.005 -1.54% 0.325 0.33 0.32 0.325 333,200 20
ABG 16.00 -0.48 -2.91% 16.00 16.00 16.00 16.48 38,388 4
ABS 3.58 -0.17 -4.53% 3.69 3.69 3.58 3.75 369,450 22
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.69 0 0
AC 491.60 -13.40 -2.65% 502.50 502.50 491.60 505.00 55,349,076 1,545
ACE 1.21 0.00 0.00% 1.21 1.21 1.21 1.21 1,210 1
ACEN 2.80 -0.05 -1.75% 2.85 2.86 2.80 2.85 17,300,130 367
ACENA 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 1,550,000 3
ACENB 1,046.00 1.00 0.10% 1,046.00 1,046.00 1,046.00 1,045.00 41,840 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 0.00 0.00 0.00% 0.00 0.00 0.00 1,981.00 0 0
ACPB4 1,999.00 4.00 0.20% 1,995.00 1,999.00 1,999.00 1,995.00 179,710 2
ACR 0.74 0.00 0.00% 0.70 0.74 0.74 0.74 281,600 45
AEV 29.15 -0.35 -1.19% 29.50 29.50 29.15 29.50 18,618,560 206
AGI 8.99 -0.26 -2.81% 9.15 9.15 8.99 9.25 9,683,938 277
AGIW 1.34 0.02 1.52% 1.33 1.40 1.34 1.32 181,760 29
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.43 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 0.00 480.20 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 497.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.60 0 0
ALI 16.20 -1.34 -7.64% 17.40 17.40 16.20 17.54 384,541,312 5,179
ALL 3,273.50 -62.36 -1.87% 3,323.36 3,323.36 3,268.20 3,335.86 3,500,773,087 65,203
ALLDY 0.033 -0.001 -2.94% 0.034 0.035 0.033 0.034 436,900 16
ALLHC 1.22 -0.03 -2.40% 1.24 1.24 1.22 1.25 404,710 35
ALTER 0.79 0.00 0.00% 0.79 0.79 0.79 0.79 90,440 11
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.52 0.00 0.00% 0.50 0.52 0.52 0.52 90,580 4
ANS 15.00 0.00 0.00% 15.00 15.00 15.00 15.00 12,000 4
AP 44.15 -0.45 -1.01% 44.40 44.40 44.15 44.60 10,510,920 271
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.098 -0.002 -2.00% 0.10 0.103 0.098 0.10 51,680 7
APL 0.0076 -0.0001 -1.30% 0.0077 0.0077 0.0076 0.0077 416,500 21
APO 0.76 -0.04 -5.00% 0.81 0.81 0.76 0.80 223,540 13
APVI 8.50 -0.20 -2.30% 8.50 8.50 8.50 8.70 63,750 2
APX 14.22 -0.18 -1.25% 14.40 14.40 14.22 14.40 38,865,296 888
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 0.345 0 0
AREIT 38.50 -0.50 -1.28% 38.50 38.75 38.50 39.00 22,733,370 998
ASLAG 0.81 0.01 1.25% 0.80 0.82 0.81 0.80 32,140 13
AT 6.04 0.14 2.37% 5.90 6.04 6.04 5.90 1,972,808 88
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 29.00 0 0
ATN 0.445 0.005 1.14% 0.445 0.445 0.445 0.44 133,000 3
ATNB 0.445 -0.015 -3.26% 0.445 0.445 0.445 0.46 44,500 1
AUB 41.05 -0.85 -2.03% 42.70 42.70 41.05 41.90 286,280 15
AXLM 2.21 -0.09 -3.91% 2.30 2.30 2.21 2.30 164,100 14
BALAI 0.305 -0.015 -4.69% 0.305 0.305 0.305 0.32 123,250 14
BC 6.35 -0.05 -0.78% 6.42 6.42 6.35 6.40 677,402 18
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 6.09 0 0
BCOR 6.98 0.00 0.00% 6.98 6.98 6.98 6.98 6,980 6
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 113.60 -5.50 -4.62% 118.50 118.70 113.60 119.10 379,338,762 7,239
BEL 1.33 0.00 0.00% 1.33 1.33 1.33 1.33 109,860 7
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.033 0.00 0.00% 0.033 0.034 0.033 0.033 340,000 3
BKR 0.54 -0.05 -8.47% 0.55 0.55 0.54 0.59 5,430 3
BLOOM 2.00 -0.07 -3.38% 2.07 2.07 2.00 2.07 33,724,370 532
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 8.90 -0.20 -2.20% 8.66 8.90 8.90 9.10 144,804 20
BPI 96.15 -2.35 -2.39% 98.50 99.00 96.15 98.50 76,484,828 2,471
BRN 0.84 0.00 0.00% 0.84 0.84 0.84 0.84 3,360 1
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 98.00 0 0
BRNPB 100.30 -3.10 -3.00% 103.30 103.30 100.30 103.40 26,108 2
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 102.90 0 0
BSC 0.12 0.00 0.00% 0.118 0.121 0.12 0.12 162,320 26
C 0.80 0.00 0.00% 0.80 0.80 0.80 0.80 32,000 2
CA 56.50 0.00 0.00% 56.50 56.50 56.50 56.50 565 1
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 60.00 0 0
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 10.16 0 0
CBC 63.60 -1.65 -2.53% 65.30 65.30 63.60 65.25 3,612,933 118
CDC 0.55 -0.01 -1.79% 0.55 0.55 0.55 0.56 2,200 2
CEB 29.00 -0.60 -2.03% 29.70 29.70 29.00 29.60 6,619,755 183
CEBCP 32.00 0.90 2.89% 31.10 32.00 32.00 31.10 35,110 3
CEI 0.074 0.00 0.00% 0.074 0.074 0.074 0.074 15,540 2
CEU 16.40 -0.14 -0.85% 16.54 16.54 16.40 16.54 85,438 12
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.91 0.00 0.00% 0.91 0.91 0.91 0.91 1,155,570 21
CIC 13.56 0.12 0.89% 13.46 13.60 13.56 13.44 97,810 13
CLI 2.33 -0.07 -2.92% 2.40 2.40 2.33 2.40 129,570 16
CLIA1 1,005.00 0.00 0.00% 1,005.00 1,005.00 1,005.00 1,005.00 155,775 3
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,067.00 0 0
CNPF 33.80 -1.20 -3.43% 35.00 35.00 33.80 35.00 22,782,690 491
CNVRG 12.26 -0.44 -3.46% 12.58 12.58 12.26 12.70 43,792,348 1,099
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.40 0.04 2.94% 1.36 1.40 1.40 1.36 92,600 12
COSCO 6.85 0.00 0.00% 6.85 6.86 6.85 6.85 950,805 54
CPG 0.65 -0.02 -2.99% 0.67 0.67 0.65 0.67 1,218,900 57
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 100.50 0.00 0.00% 100.50 100.50 100.50 100.50 1,005 1
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.41 0 0
CREC 4.37 -0.13 -2.89% 4.49 4.49 4.37 4.50 423,010 19
CREIT 3.38 0.01 0.30% 3.37 3.42 3.38 3.37 3,202,550 270
CROWN 1.67 0.00 0.00% 1.67 1.67 1.67 1.67 203,140 12
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 15.98 0 0
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 8.71 -0.46 -5.02% 9.17 9.17 8.71 9.17 396,892 22
DDMPR 1.03 -0.01 -0.96% 1.03 1.04 1.03 1.04 559,080 75
DDPR 94.50 0.00 0.00% 95.90 95.90 94.50 94.50 1,209,607 23
DELM 5.46 -0.04 -0.73% 5.50 5.60 5.46 5.50 22,588 32
DFNN 0.75 0.01 1.35% 0.73 0.76 0.75 0.74 24,710 7
DHI 6.45 0.67 11.59% 5.70 6.46 6.45 5.78 20,728,865 649
DITO 0.61 -0.02 -3.17% 0.62 0.63 0.61 0.63 2,807,450 172
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.65 0 0
DMC 9.69 -0.03 -0.31% 9.77 9.84 9.69 9.72 6,162,825 544
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 4.88 -0.30 -5.79% 5.25 5.25 4.88 5.18 152,924 11
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.52 -0.18 -4.86% 3.70 3.70 3.52 3.70 19,873,550 190
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.02 0.09 9.68% 1.03 1.03 1.02 0.93 2,050 2
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.29 0 0
ECVC 0.27 0.005 1.89% 0.275 0.275 0.27 0.265 5,450 2
EEI 2.10 0.00 0.00% 2.08 2.10 2.10 2.10 4,180 2
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 95.50 0.00 0.00% 95.50 95.50 95.50 95.50 87,860 4
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 0.039 0.002 5.41% 0.039 0.039 0.039 0.037 3,900 1
ELI 0.095 -0.011 -10.38% 0.097 0.097 0.095 0.106 570,720 15
EMI 15.26 -0.02 -0.13% 15.28 15.32 15.26 15.28 392,360 17
ENEX 3.68 -0.12 -3.16% 4.10 4.10 3.68 3.80 22,930 4
EURO 1.00 -0.02 -1.96% 1.02 1.02 1.00 1.02 27,050 3
EW 12.80 -0.02 -0.16% 12.82 12.84 12.80 12.82 3,237,102 37
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.66 0 0
FB 51.60 -0.35 -0.67% 51.95 52.50 51.60 51.95 1,141,984 170
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 0.00 0.00% 0.57 0.58 0.57 0.57 78,110 22
FDC 4.28 0.05 1.18% 4.26 4.28 4.28 4.23 181,900 6
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 0.00 0.00 0.00% 0.00 0.00 0.00 3.17 0 0
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 801.00 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.60 0 0
FGEN 17.40 -0.52 -2.90% 17.90 17.90 17.40 17.92 2,341,726 127
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.90 -0.03 -1.02% 2.93 2.93 2.90 2.93 2,284,580 66
FIN 1,829.28 -59.57 -3.15% 1,886.01 1,886.01 1,829.28 1,888.85 670,053,712 17,871
FJP 2.72 0.22 8.80% 2.72 2.72 2.72 2.50 2,720 1
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FLI 0.72 -0.02 -2.70% 0.73 0.74 0.72 0.74 1,947,050 57
FMETF 98.80 -0.80 -0.80% 99.50 99.60 98.80 99.60 546,507 70
FNI 1.66 -0.03 -1.78% 1.69 1.69 1.66 1.69 101,380 7
FOOD 0.37 -0.045 -10.84% 0.41 0.41 0.37 0.415 129,300 11
FPH 73.20 0.15 0.21% 73.10 73.20 73.20 73.05 175,447 15
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
FRUIT 0.66 -0.02 -2.94% 0.68 0.68 0.66 0.68 521,730 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 0.07 -0.005 -6.67% 0.075 0.075 0.07 0.075 15,020 5
GERI 0.68 0.00 0.00% 0.68 0.68 0.68 0.68 11,560 3
GLO 1,573.00 -41.00 -2.54% 1,614.00 1,614.00 1,573.00 1,614.00 34,275,470 795
GLOBA 2,044.00 4.00 0.20% 2,040.00 2,044.00 2,044.00 2,040.00 142,820 4
GLOBB 2,030.00 -20.00 -0.98% 2,030.00 2,030.00 2,030.00 2,050.00 10,150 1
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 5.80 0.00 0.00% 5.80 5.85 5.80 5.80 835,693 103
GMAP 5.65 -0.20 -3.42% 5.85 5.85 5.65 5.85 11,925 4
GPH 6.01 0.01 0.17% 6.01 6.01 6.01 6.00 12,621 3
GREEN 0.17 -0.004 -2.30% 0.174 0.174 0.17 0.174 1,160,280 19
GSMI 275.00 -6.00 -2.14% 278.00 280.00 275.00 281.00 1,675,396 90
GTCAP 501.50 -18.00 -3.46% 518.00 518.00 501.50 519.50 52,232,410 925
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 0.00 986.50 0 0
HDG 4,480.45 -141.16 -3.05% 4,585.90 4,585.90 4,468.12 4,621.61 483,281,624 9,115
HI 4.20 -0.30 -6.67% 4.22 4.22 4.20 4.50 42,050 3
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.231 -0.012 -4.94% 0.243 0.243 0.231 0.243 1,165,190 23
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.11 -0.04 -3.48% 1.15 1.15 1.11 1.15 2,034,650 33
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 685.50 -7.50 -1.08% 685.00 691.50 685.50 693.00 773,911,410 3,144
IDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.82 0 0
IMI 2.92 0.16 5.80% 2.75 3.00 2.92 2.76 2,134,930 105
IMP 0.90 0.00 0.00% 0.90 0.90 0.90 0.90 8,100 4
IND 8,693.55 -142.06 -1.61% 8,824.22 8,824.22 8,668.87 8,835.61 346,514,740 11,705
INFRA 0.335 0.00 0.00% 0.335 0.335 0.335 0.335 3,350 1
ION 1.03 -0.02 -1.90% 1.05 1.05 1.03 1.05 64,360 12
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.25 0 0
IPO 7.10 0.00 0.00% 7.10 7.10 7.10 7.10 2,840 4
IS 0.105 0.004 3.96% 0.101 0.105 0.105 0.101 6,260 2
JAS 1.98 -0.07 -3.41% 1.58 1.98 1.98 2.05 7,510 3
JFC 176.60 -5.40 -2.97% 181.90 181.90 176.60 182.00 47,395,801 2,163
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 959.00 -31.00 -3.13% 961.00 961.00 959.00 990.00 460,460 4
JGS 26.95 -0.35 -1.28% 26.80 27.25 26.95 27.30 25,408,120 932
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.99 0 0
KEEPR 2.13 0.02 0.95% 2.11 2.15 2.13 2.11 1,230,130 99
KEP 2.70 0.01 0.37% 2.61 2.71 2.70 2.69 60,040 7
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 0.00 0.00% 1.38 1.38 1.37 1.37 22,020 4
LAND 0.495 0.005 1.02% 0.495 0.495 0.495 0.49 4,950 1
LBC 0.00 0.00 0.00% 0.00 0.00 0.00 7.06 0 0
LC 0.175 -0.005 -2.78% 0.18 0.18 0.175 0.18 841,050 34
LCB 0.172 0.00 0.00% 0.176 0.176 0.172 0.172 275,360 6
LFM 30.00 0.00 0.00% 30.00 30.00 30.00 30.00 146,100 14
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
LODE 0.385 0.00 0.00% 0.365 0.385 0.385 0.385 83,100 8
LOTO 1.71 0.03 1.79% 1.70 1.71 1.71 1.68 311,960 14
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.034 0 0
LPZ 3.64 -0.12 -3.19% 3.68 3.68 3.64 3.76 187,090 9
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.57 0 0
LTG 14.40 -0.24 -1.64% 14.40 14.56 14.40 14.64 12,106,886 582
M-O 15,414.11 -346.77 -2.20% 15,664.59 15,664.59 15,340.09 15,760.88 107,885,214 3,175
MA 0.0073 0.00 0.00% 0.0073 0.0073 0.0073 0.0073 14,600 1
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0078 0 0
MAC 4.21 -0.14 -3.22% 4.29 4.29 4.21 4.35 2,035,430 76
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.74 0 0
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 0.64 -0.03 -4.48% 0.66 0.66 0.64 0.67 549,540 46
MAXS 2.24 0.03 1.36% 2.24 2.25 2.24 2.21 53,950 6
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 6.30 0 0
MBT 63.90 -2.10 -3.18% 65.90 65.90 63.90 66.00 169,597,075 6,518
MED 0.10 0.00 0.00% 0.10 0.10 0.10 0.10 1,000 1
MEDIC 0.213 0.002 0.95% 0.213 0.213 0.213 0.211 21,300 1
MEG 2.10 -0.06 -2.78% 2.16 2.16 2.10 2.16 9,770,830 147
MER 598.50 -5.00 -0.83% 603.50 604.00 598.50 603.50 12,734,850 560
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 1,915.00 0 0
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.82 0 0
MG 0.06 -0.004 -6.25% 0.06 0.06 0.06 0.064 1,800 1
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 0.38 -0.005 -1.30% 0.38 0.38 0.38 0.385 440,800 13
MONDE 6.37 -0.08 -1.24% 6.42 6.42 6.37 6.45 11,956,911 382
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.91 -0.02 -2.15% 0.93 0.93 0.91 0.93 9,584,550 44
MREIT 13.60 -0.06 -0.44% 13.68 13.68 13.60 13.66 6,025,676 404
MRSGI 1.15 0.00 0.00% 1.15 1.15 1.15 1.15 22,760 7
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.20 0 0
MWC 41.15 -1.35 -3.18% 41.95 41.95 41.15 42.50 14,421,155 375
MWIDE 2.70 -0.12 -4.26% 2.82 2.82 2.70 2.82 1,598,430 49
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 0.00 102.40 0 0
MWP6B 101.00 -1.70 -1.66% 101.00 101.00 101.00 102.70 84,840 2
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 105.00 0 0
MWP7A 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 5,000 4
MWP7B 101.00 1.00 1.00% 101.00 101.00 101.00 100.00 1,010 1
MYNLD 19.78 -0.22 -1.10% 19.90 19.94 19.78 20.00 18,240,360 733
NI 0.47 -0.08 -14.55% 0.53 0.53 0.47 0.55 33,065 27
NIKL 4.08 -0.23 -5.34% 4.26 4.26 4.08 4.31 13,718,340 360
NOW 0.55 0.00 0.00% 0.55 0.56 0.55 0.55 48,520 16
NRCP 0.69 -0.01 -1.43% 0.69 0.69 0.69 0.70 6,210 2
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 31.55 -2.45 -7.21% 32.90 32.90 31.55 34.00 17,323,850 636
OM 0.09 0.00 0.00% 0.092 0.092 0.09 0.09 78,000 2
OPM 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 189,800 11
OPMB 0.012 0.00 0.00% 0.012 0.012 0.012 0.012 21,600 4
ORE 0.475 0.025 5.56% 0.47 0.475 0.475 0.45 14,200 3
OV 0.0094 0.0001 1.08% 0.0093 0.0094 0.0094 0.0093 28,000 3
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.77 0 0
PAL 3.37 -0.03 -0.88% 3.39 3.39 3.37 3.40 107,590 20
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.22 0 0
PBB 7.26 0.14 1.97% 7.26 7.26 7.26 7.12 7,260 1
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 15.88 0 0
PCOR 3.06 -0.06 -1.92% 3.25 3.25 3.06 3.12 28,295,070 712
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.49 0.00 0.00% 3.49 3.50 3.49 3.49 227,090 7
PGOLD 39.55 -0.15 -0.38% 39.70 39.70 39.55 39.70 11,876,640 290
PHA 0.171 -0.006 -3.39% 0.171 0.171 0.171 0.177 85,500 8
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.83 0 0
PHES 0.31 0.00 0.00% 0.31 0.31 0.31 0.31 49,600 1
PHN 14.40 -0.10 -0.69% 14.40 14.40 14.40 14.50 1,440 1
PHR 0.137 0.003 2.24% 0.135 0.14 0.137 0.134 109,070 16
PIZZA 6.69 -0.01 -0.15% 6.70 6.70 6.69 6.70 93,799 24
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 15.82 -0.64 -3.89% 16.22 16.32 15.82 16.46 96,830,986 1,786
PMPC 9.00 0.00 0.00% 9.00 9.00 9.00 9.00 20,700 6
PNB 55.55 -1.35 -2.37% 56.80 56.80 55.55 56.90 1,945,246 176
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 14.50 -0.10 -0.68% 14.60 14.60 14.50 14.60 767,764 11
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 1.16 -0.04 -3.33% 1.20 1.20 1.16 1.20 383,660 47
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 0.00 995.00 0 0
PRF4A 999.50 9.50 0.96% 999.50 999.50 999.50 990.00 9,995 1
PRF4B 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 150,000 2
PRF4C 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 50,000 1
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 1,009.00 0 0
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRIM 0.00 0.00 0.00% 0.00 0.00 0.00 0.89 0 0
PRMX 1.12 0.00 0.00% 1.12 1.12 1.12 1.12 31,360 1
PRO 1,925.40 -48.19 -2.44% 1,965.82 1,965.82 1,909.41 1,973.59 615,493,107 11,213
PSB 56.50 -0.75 -1.31% 57.00 57.75 56.50 57.25 184,695 15
PSE 200.00 -3.00 -1.48% 201.00 203.00 200.00 203.00 584,072 12
PSEI 5,831.57 -141.26 -2.37% 5,938.16 5,938.16 5,823.49 5,972.83 2,877,682,602 49,478
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 8.57 0.12 1.42% 8.43 8.70 8.57 8.45 16,122,096 382
PXP 3.79 0.09 2.43% 3.85 4.06 3.79 3.70 16,989,730 541
RCB 23.60 0.00 0.00% 24.00 24.00 23.60 23.60 31,090 4
RCI 2.14 0.00 0.00% 2.04 2.14 2.14 2.14 205,770 7
RCR 6.58 -0.17 -2.52% 6.74 6.74 6.58 6.75 25,105,872 1,880
REDC 6.45 0.02 0.31% 6.45 6.45 6.45 6.43 645 1
REG 0.00 0.00 0.00% 0.00 0.00 0.00 2.25 0 0
RFM 5.30 0.05 0.95% 5.25 5.35 5.30 5.25 1,442,140 251
RLC 16.64 -0.36 -2.12% 16.84 16.84 16.64 17.00 19,386,084 156
RLT 0.105 0.005 5.00% 0.103 0.105 0.105 0.10 7,250 5
ROCK 1.78 -0.01 -0.56% 1.78 1.84 1.78 1.79 2,124,760 27
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 46.15 7.20 18.49% 46.15 46.75 46.15 38.95 152,092,750 1,208
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 3.41 0 0
SCC 28.25 -0.60 -2.08% 28.80 28.80 28.25 28.85 19,035,020 441
SECB 65.20 -1.30 -1.95% 66.45 66.45 65.20 66.50 8,967,375 247
SEVN 33.90 -0.25 -0.73% 33.10 34.00 33.90 34.15 687,835 16
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.046 0 0
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.36 0.02 1.49% 1.34 1.36 1.36 1.34 363,390 11
SGP 21.15 -0.30 -1.40% 21.50 21.50 21.15 21.45 9,424,710 192
SHLPH 9.12 -0.10 -1.08% 9.22 9.75 9.12 9.22 12,411,507 644
SHNG 3.48 0.01 0.29% 3.48 3.50 3.48 3.47 1,035,520 26
SLF 3,650.00 0.00 0.00% 3,650.00 3,650.00 3,650.00 3,650.00 584,000 4
SLI 2.05 0.00 0.00% 2.05 2.05 2.05 2.05 2,050 1
SM 592.00 -29.00 -4.67% 615.00 615.00 592.00 621.00 234,352,835 3,503
SMC 70.05 -1.45 -2.03% 71.50 71.50 70.05 71.50 2,772,378 318
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 78.05 -1.85 -2.32% 79.90 79.90 78.05 79.90 936,637 10
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 78.50 0.00 0.00% 77.70 78.50 78.50 78.50 107,537 4
SMC2O 78.60 -0.40 -0.51% 79.40 79.40 78.60 79.00 101,506 7
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 76.95 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 76.00 0 0
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 76.00 0 0
SMC2T 76.60 0.10 0.13% 76.60 76.60 76.60 76.50 766 1
SMC2U 0.00 0.00 0.00% 0.00 0.00 0.00 78.50 0 0
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 19.24 -0.16 -0.82% 19.38 19.38 19.24 19.40 77,852,818 1,009
SOC 0.216 0.001 0.47% 0.216 0.216 0.216 0.215 12,960 1
SPC 10.00 -0.14 -1.38% 10.14 10.14 10.00 10.14 504,238 40
SPM 2.72 0.00 0.00% 2.72 2.72 2.72 2.72 2,720 1
SPNEC 1.31 0.03 2.34% 1.27 1.32 1.31 1.28 11,264,700 265
SRDC 15.00 -1.50 -9.09% 16.00 16.00 15.00 16.50 3,100 2
SSI 2.42 0.00 0.00% 2.44 2.44 2.42 2.42 985,860 20
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.38 -0.02 -1.43% 1.41 1.41 1.38 1.40 268,670 17
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.88 0 0
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.08 0 0
SUN 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 2,400 4
SVC 2,686.88 -31.41 -1.16% 2,696.92 2,702.38 2,681.18 2,718.29 1,273,790,678 11,974
T 0.28 0.00 0.00% 0.285 0.285 0.28 0.28 42,250 2
TBGI 0.119 0.002 1.71% 0.119 0.119 0.119 0.117 3,570 3
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 10.00 1.66 19.90% 10.00 10.00 10.00 8.34 206,996 11
TCB2D 7.00 0.00 0.00% 7.00 7.00 7.00 7.00 2,100 3
TECH 0.53 0.00 0.00% 0.53 0.53 0.53 0.53 180,410 19
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,274.00 -21.00 -1.62% 1,280.00 1,290.00 1,274.00 1,295.00 66,079,200 1,219
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 53.50 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 1.42 -0.01 -0.70% 1.43 1.44 1.42 1.43 386,520 57
TUGS 0.54 0.075 16.13% 0.465 0.54 0.54 0.465 39,800 7
UBP 24.00 -0.60 -2.44% 24.60 24.70 24.00 24.60 4,137,570 123
UNH 0.00 0.00 0.00% 0.00 0.00 0.00 110.20 0 0
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0048 0.00 0.00% 0.0048 0.0048 0.0048 0.0048 14,400 1
UPSON 0.72 0.00 0.00% 0.72 0.72 0.72 0.72 6,480 4
URC 64.60 -0.90 -1.37% 65.35 65.35 64.60 65.50 27,263,701 1,838
V 0.96 0.01 1.05% 0.96 0.96 0.96 0.95 19,200 1
VITA 0.60 0.00 0.00% 0.61 0.63 0.60 0.60 1,628,580 85
VLC 460.00 -10.00 -2.13% 470.00 470.00 460.00 470.00 18,700 3
VLL 1.05 0.00 0.00% 1.05 1.08 1.05 1.05 164,350 17
VLL2A 0.00 0.00 0.00% 0.00 0.00 0.00 81.70 0 0
VLL2B 84.00 0.00 0.00% 84.00 84.00 84.00 84.00 73,920 5
VMC 2.05 0.11 5.67% 2.05 2.05 2.05 1.94 2,050 1
VREIT 1.34 -0.01 -0.74% 1.35 1.35 1.34 1.35 382,380 76
VVT 21.75 1.99 10.07% 21.75 21.75 21.75 19.76 2,175 1
WEB 10.62 -1.08 -9.23% 11.70 11.70 10.62 11.70 28,538,334 376
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.29 0 0
WLCON 5.98 -0.17 -2.76% 6.12 6.13 5.98 6.15 14,332,051 473
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.425 0 0
X 0.255 0.016 6.69% 0.242 0.255 0.255 0.239 703,720 16
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.73 0 0
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.052 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Mar 30, 2026 01:01:57 PM