PSEi
6,619.87
71.89 (1.10%)
PSE INDEX
131,187,827
7,419,326,296.62
16
12
2
72,673
1,449,919,749.07
729,275,229.94
ALL
3,640.38
25.91 (0.72%)
ALL SHARES
1,314,270,692
9,886,503,208.95
116
91
59
104,579
2,402,017,928.15
1,470,135,544.05
FIN
2,186.91
4.47 (0.20%)
FINANCIALS
20,337,637
1,771,479,503.03
13
8
3
22,434
451,350,452.99
231,324,901.14
HDG
5,151.01
-4.85 (-0.09%)
HOLDING FIRMS
39,084,319
873,476,043.35
18
10
9
13,552
66,258,973.52
0.00
IND
9,467.51
67.91 (0.72%)
INDUSTRIAL
87,812,684
2,146,783,851.79
32
30
16
27,010
374,612,187.12
119,189,535.00
M-O
19,694.44
325.65 (1.68%)
MINING & OIL
258,707,917
313,631,076.75
15
5
4
5,930
17,137,523.59
0.00
PRO
2,188.76
-14.07 (-0.64%)
PROPERTY
118,101,563
966,987,612.23
17
18
13
13,232
289,975,744.61
173,105,600.00
SVC
2,874.21
117.08 (4.25%)
SERVICES
788,994,593
3,801,310,421.54
18
18
12
22,189
1,200,598,950.29
946,515,507.91
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 2.00 0.00 0.00% 2.01 2.01 2.00 2.00 212,030 9
ABA 0.375 0.00 0.00% 0.38 0.385 0.375 0.375 4,894,950 126
ABG 15.00 0.00 0.00% 15.00 15.08 15.00 15.00 4,553,762 13
ABS 3.87 0.01 0.26% 3.86 3.96 3.87 3.86 190,200 13
ABSP 3.70 0.00 0.00% 3.70 3.70 3.70 3.70 3,700 1
AC 574.50 -2.50 -0.43% 566.00 577.00 574.50 577.00 216,540,525 2,672
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.30 0 0
ACEN 2.70 -0.01 -0.37% 2.69 2.72 2.70 2.71 14,359,400 287
ACENA 1,020.00 9.00 0.89% 1,011.00 1,020.00 1,020.00 1,011.00 1,081,300 5
ACENB 1,050.00 -2.00 -0.19% 1,052.00 1,052.00 1,050.00 1,052.00 3,254,570 18
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 24,912,500 11
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 2,040.00 20.00 0.99% 2,022.00 2,040.00 2,040.00 2,020.00 203,100 10
ACPB4 2,020.00 -58.00 -2.79% 2,076.00 2,076.00 2,020.00 2,078.00 2,030,380 2
ACR 0.69 -0.01 -1.43% 0.70 0.70 0.69 0.70 809,170 48
AEV 32.80 -0.85 -2.53% 33.60 33.70 32.80 33.65 44,435,795 690
AGI 8.78 0.23 2.69% 8.62 8.81 8.78 8.55 49,453,928 769
AGIW 1.26 0.07 5.88% 1.20 1.27 1.26 1.19 122,060 33
ALCO 0.455 0.00 0.00% 0.45 0.455 0.455 0.455 308,050 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 0.00 485.00 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 3.90 0 0
ALI 20.55 0.00 0.00% 20.65 20.85 20.55 20.55 380,212,930 4,921
ALL 3,640.38 25.91 0.72% 3,617.96 3,661.87 3,613.00 3,614.47 9,886,503,209 104,579
ALLDY 0.04 -0.001 -2.44% 0.041 0.041 0.04 0.041 643,100 43
ALLHC 1.31 -0.01 -0.76% 1.34 1.34 1.31 1.32 1,364,250 62
ALTER 0.80 -0.01 -1.23% 0.80 0.81 0.80 0.81 126,480 21
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.55 0.03 5.77% 0.52 0.55 0.55 0.52 398,100 42
ANS 15.48 -0.12 -0.77% 15.60 15.62 15.48 15.60 899,658 15
AP 44.00 -0.10 -0.23% 44.10 45.20 44.00 44.10 237,621,530 1,912
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.108 0.00 0.00% 0.108 0.108 0.108 0.108 2,160 2
APL 0.0069 -0.0002 -2.82% 0.0071 0.0071 0.0069 0.0071 2,224,800 96
APO 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 1,083,600 27
APVI 8.72 0.00 0.00% 8.72 8.72 8.72 8.72 104,640 2
APX 17.22 0.02 0.12% 17.22 17.58 17.22 17.20 136,558,368 2,425
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.39 0.015 4.00% 0.375 0.40 0.39 0.375 113,300 10
AREIT 43.05 -0.40 -0.92% 43.55 43.65 43.05 43.45 29,145,610 910
ASLAG 0.81 -0.03 -3.57% 0.85 0.85 0.81 0.84 144,550 12
AT 9.51 0.20 2.15% 9.36 9.55 9.51 9.31 13,876,220 238
ATI 35.50 0.00 0.00% 35.50 35.50 35.50 35.50 1,278,955 45
ATN 0.47 0.00 0.00% 0.485 0.49 0.47 0.47 1,185,700 21
ATNB 0.50 0.03 6.38% 0.485 0.59 0.50 0.47 502,800 8
AUB 43.75 0.20 0.46% 43.60 43.75 43.75 43.55 1,529,930 29
AXLM 1.98 0.00 0.00% 1.98 1.98 1.98 1.98 63,360 4
BALAI 0.37 0.005 1.37% 0.365 0.37 0.37 0.365 205,600 14
BC 7.00 0.00 0.00% 6.97 7.05 7.00 7.00 2,987,183 85
BCB 6.99 0.19 2.79% 6.80 6.99 6.99 6.80 2,176,180 46
BCOR 6.61 0.00 0.00% 6.61 6.61 6.61 6.61 1,322 2
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 137.60 1.50 1.10% 135.50 138.20 137.60 136.10 513,864,684 8,263
BEL 1.39 0.03 2.21% 1.37 1.39 1.39 1.36 588,580 15
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.038 0.001 2.70% 0.038 0.04 0.038 0.037 486,000 20
BKR 0.63 0.01 1.61% 0.62 0.63 0.63 0.62 33,710 10
BLOOM 2.58 -0.01 -0.39% 2.58 2.62 2.58 2.59 132,864,110 1,662
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.22 0.00 0.00% 9.22 9.22 9.22 9.22 643,461 24
BPI 119.00 -0.80 -0.67% 119.80 121.10 119.00 119.80 328,414,980 5,777
BRN 1.03 0.06 6.19% 0.96 1.03 1.03 0.97 1,278,090 44
BRNP 100.00 -0.50 -0.50% 100.00 100.00 100.00 100.50 20,000 1
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 103.00 0 0
BRNPC 103.00 0.40 0.39% 103.50 103.50 103.00 102.60 7,372,468 11
BSC 0.125 0.00 0.00% 0.127 0.127 0.125 0.125 75,750 9
C 0.87 0.00 0.00% 0.87 0.87 0.87 0.87 4,350 3
CA 57.00 0.00 0.00% 50.35 57.00 57.00 57.00 12,210 8
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 49.60 0 0
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 10.20 0 0
CBC 69.00 -0.30 -0.43% 69.30 70.00 69.00 69.30 16,822,066 256
CDC 0.58 -0.01 -1.69% 0.58 0.59 0.58 0.59 168,460 16
CEB 37.80 0.40 1.07% 37.40 37.90 37.80 37.40 13,383,930 438
CEBCP 37.20 -0.60 -1.59% 37.05 37.75 37.20 37.80 1,209,410 16
CEI 0.075 -0.002 -2.60% 0.075 0.075 0.075 0.077 18,680 6
CEU 16.76 -0.08 -0.48% 16.76 16.76 16.76 16.84 244,336 13
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.02 0.02 2.00% 1.00 1.02 1.02 1.00 1,526,640 28
CIC 13.24 -0.02 -0.15% 13.26 13.26 13.24 13.26 331,700 31
CLI 2.53 0.01 0.40% 2.53 2.53 2.53 2.52 423,400 28
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,040.00 0 0
CNPF 39.90 0.50 1.27% 39.45 40.30 39.90 39.40 147,608,280 781
CNVRG 14.20 0.02 0.14% 14.18 14.42 14.20 14.18 30,304,718 757
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.40 -0.01 -0.71% 1.41 1.41 1.40 1.41 35,040 3
COSCO 7.21 0.00 0.00% 7.19 7.25 7.21 7.21 4,811,322 138
CPG 0.77 0.01 1.32% 0.77 0.78 0.77 0.76 1,778,530 46
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 0.00 102.80 0 0
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.40 0 0
CREC 4.31 -0.09 -2.05% 4.40 4.40 4.31 4.40 3,448,720 25
CREIT 3.42 -0.03 -0.87% 3.45 3.47 3.42 3.45 6,172,860 442
CROWN 1.75 0.04 2.34% 1.70 1.75 1.75 1.71 32,560 8
CSB 14.86 0.06 0.41% 14.86 14.86 14.86 14.80 7,430 1
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 9.25 0.00 0.00% 9.25 9.35 9.25 9.25 1,475,194 82
DDMPR 1.07 0.01 0.94% 1.07 1.07 1.07 1.06 2,630,130 77
DDPR 96.40 0.35 0.36% 96.00 96.40 96.40 96.05 467,270 8
DELM 5.40 0.40 8.00% 5.00 5.50 5.40 5.00 3,450,499 190
DFNN 0.78 0.00 0.00% 0.78 0.78 0.78 0.78 1,560 2
DHI 3.65 0.02 0.55% 3.64 3.70 3.65 3.63 3,685,340 135
DITO 0.67 -0.01 -1.47% 0.68 0.68 0.67 0.68 2,711,440 173
DIZ 4.81 -0.09 -1.84% 4.90 4.90 4.81 4.90 87,480 3
DMC 9.80 0.15 1.55% 9.66 9.93 9.80 9.65 64,645,210 2,159
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 -0.03 -0.58% 5.16 5.16 5.16 5.19 30,960 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 4.44 0.05 1.14% 4.39 4.49 4.44 4.39 10,461,080 361
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.95 0.00 0.00% 0.95 0.95 0.95 0.95 7,600 2
ECP 2.95 -0.05 -1.67% 2.95 2.95 2.95 3.00 2,950 1
ECVC 0.31 0.015 5.08% 0.31 0.31 0.31 0.295 21,700 2
EEI 2.35 0.03 1.29% 2.34 2.37 2.35 2.32 380,600 31
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.00 -1.00 -1.03% 97.00 97.00 96.00 97.00 3,448,701 27
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 0.20 0 0
ELI 0.111 -0.001 -0.89% 0.108 0.112 0.111 0.112 50,150 10
EMI 15.90 -0.12 -0.75% 16.02 16.02 15.90 16.02 25,376,060 180
ENEX 3.70 0.15 4.23% 3.70 3.70 3.70 3.55 3,700 1
EURO 1.05 0.02 1.94% 1.03 1.05 1.05 1.03 4,180 4
EW 13.30 -0.10 -0.75% 13.12 13.42 13.30 13.40 5,804,628 120
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.56 0 0
FB 53.60 0.25 0.47% 53.35 54.30 53.60 53.35 3,761,921 120
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 0.63 0.01 1.61% 0.62 0.63 0.63 0.62 209,570 25
FDC 4.35 -0.14 -3.12% 4.42 4.42 4.35 4.49 530,260 3
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 1,001.00 0 0
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 3.60 0 0
FEU 832.00 -0.50 -0.06% 832.50 832.50 832.00 832.50 312,570 15
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.71 0 0
FGEN 18.52 0.12 0.65% 18.40 18.64 18.52 18.40 11,300,534 521
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 3.02 0.00 0.00% 3.02 3.03 3.02 3.02 8,810,040 162
FIN 2,186.91 4.47 0.20% 2,179.62 2,203.39 2,172.17 2,182.44 1,771,479,503 22,434
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.35 0 0
FJPB 2.62 0.00 0.00% 2.62 2.62 2.62 2.62 2,620 1
FLI 0.81 -0.01 -1.22% 0.82 0.82 0.81 0.82 1,133,930 40
FMETF 109.40 1.90 1.77% 107.30 109.40 109.40 107.50 12,393,371 174
FNI 2.38 0.00 0.00% 2.35 2.45 2.38 2.38 7,534,160 250
FOOD 0.44 -0.02 -4.35% 0.435 0.495 0.44 0.46 215,400 15
FPH 81.30 3.30 4.23% 78.00 81.50 81.30 78.00 14,000,774 33
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
FRUIT 0.68 0.01 1.49% 0.67 0.68 0.68 0.67 540,510 20
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 0.096 0.01 11.63% 0.091 0.096 0.096 0.086 55,190 18
GERI 0.00 0.00 0.00% 0.00 0.00 0.00 0.72 0 0
GLO 1,744.00 64.00 3.81% 1,680.00 1,749.00 1,744.00 1,680.00 145,509,175 1,221
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 2,000.00 0 0
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 2,000.00 0 0
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 6.09 0.01 0.16% 6.08 6.20 6.09 6.08 1,907,079 98
GMAP 5.80 0.00 0.00% 5.80 5.80 5.80 5.80 1,740 3
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
GREEN 0.17 -0.001 -0.58% 0.167 0.171 0.17 0.171 92,130 17
GSMI 294.00 0.40 0.14% 294.00 294.00 294.00 293.60 753,158 52
GTCAP 655.00 5.00 0.77% 651.00 663.50 655.00 650.00 55,784,570 827
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 1,000.00 5.00 0.50% 1,000.00 1,000.00 1,000.00 995.00 10,000 1
HDG 5,151.01 -4.85 -0.09% 5,148.00 5,190.33 5,123.73 5,155.86 873,476,043 13,552
HI 5.20 -0.15 -2.80% 5.35 5.35 5.20 5.35 624,535 6
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.265 0.005 1.92% 0.265 0.27 0.265 0.26 817,600 37
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.10 0.00 0.00% 1.10 1.10 1.10 1.10 156,680 7
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 733.00 39.00 5.62% 698.00 738.00 733.00 694.00 2,054,191,820 9,622
IDC 0.87 0.02 2.35% 0.85 0.87 0.87 0.85 1,720 2
IMI 3.49 0.04 1.16% 3.45 3.50 3.49 3.45 3,799,700 58
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 1.05 0 0
IND 9,467.51 67.91 0.72% 9,394.77 9,532.51 9,387.38 9,399.60 2,146,783,852 27,010
INFRA 0.34 -0.01 -2.86% 0.34 0.355 0.34 0.35 37,550 6
ION 1.12 0.00 0.00% 1.12 1.12 1.12 1.12 572,510 22
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.19 0 0
IPO 7.09 0.00 0.00% 7.09 7.09 7.09 7.09 6,381 4
IS 0.00 0.00 0.00% 0.00 0.00 0.00 0.117 0 0
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.95 0 0
JFC 219.40 0.40 0.18% 218.00 219.40 219.40 219.00 266,320,528 3,468
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 990.00 0.00 0.00% 990.00 995.00 990.00 990.00 4,158,050 9
JGS 30.30 -0.80 -2.57% 31.05 31.50 30.30 31.10 150,190,360 2,012
JOH 4.29 0.31 7.79% 4.29 4.29 4.29 3.98 4,290 1
KEEPR 2.32 0.01 0.43% 2.31 2.33 2.32 2.31 6,022,770 182
KEP 2.90 -0.23 -7.35% 3.11 3.11 2.90 3.13 69,820 8
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 1.35 0 0
LAND 0.51 0.00 0.00% 0.51 0.51 0.51 0.51 74,730 13
LBC 7.47 -0.04 -0.53% 7.50 7.50 7.47 7.51 2,993 4
LC 0.215 -0.002 -0.92% 0.216 0.219 0.215 0.217 11,324,710 270
LCB 0.219 0.001 0.46% 0.219 0.22 0.219 0.218 241,590 15
LFM 31.40 0.00 0.00% 31.40 31.40 31.40 31.40 9,420 2
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
LODE 0.385 0.00 0.00% 0.37 0.39 0.385 0.385 141,050 8
LOTO 1.66 0.01 0.61% 1.65 1.66 1.66 1.65 48,130 3
LPC 0.036 -0.002 -5.26% 0.038 0.038 0.036 0.038 7,400 2
LPZ 4.01 0.02 0.50% 4.00 4.01 4.01 3.99 5,257,130 18
LSC 0.66 -0.01 -1.49% 0.62 0.66 0.66 0.67 3,180 5
LTG 15.78 0.04 0.25% 15.84 16.04 15.78 15.74 31,274,488 1,062
M-O 19,694.44 325.65 1.68% 19,555.79 19,741.52 19,519.31 19,368.79 313,631,077 5,930
MA 0.0076 -0.0001 -1.30% 0.0077 0.0077 0.0076 0.0077 137,600 5
MAB 0.0076 0.0001 1.33% 0.0076 0.0076 0.0076 0.0075 68,400 2
MAC 4.61 0.01 0.22% 4.60 4.63 4.61 4.60 3,494,780 63
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.90 0 0
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.37 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.98 0 0
MARC 0.76 0.01 1.33% 0.76 0.77 0.76 0.75 3,920,630 144
MAXS 2.37 -0.01 -0.42% 2.39 2.39 2.37 2.38 26,190 5
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.168 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 6.20 0 0
MBT 78.00 0.00 0.00% 78.00 78.00 78.00 78.00 553,871,880 5,646
MED 0.10 -0.004 -3.85% 0.104 0.104 0.10 0.104 3,080 3
MEDIC 0.225 -0.01 -4.26% 0.235 0.24 0.225 0.235 62,480 8
MEG 2.29 0.04 1.78% 2.25 2.32 2.29 2.25 37,278,620 592
MER 620.00 -12.00 -1.90% 632.00 638.50 620.00 632.00 323,175,555 2,249
MFC 2,000.00 -100.00 -4.76% 2,000.00 2,000.00 2,000.00 2,100.00 10,000 1
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 0.064 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 0.16 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 0.41 0.40 0.405 40,200 8
MONDE 6.62 0.17 2.64% 6.45 6.75 6.62 6.45 82,596,821 1,660
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.88 0.00 0.00% 0.87 0.89 0.88 0.88 27,922,150 95
MREIT 14.26 0.06 0.42% 14.20 14.30 14.26 14.20 12,433,318 351
MRSGI 1.18 0.01 0.85% 1.17 1.18 1.18 1.17 92,330 11
MVC 5.05 0.00 0.00% 5.05 5.05 5.05 5.05 1,515 2
MWC 42.00 0.80 1.94% 41.50 42.80 42.00 41.20 148,749,340 1,756
MWIDE 3.25 -0.05 -1.52% 3.30 3.30 3.25 3.30 2,467,790 84
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 6,120 2
MWP6A 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
MWP6B 103.50 2.50 2.48% 103.50 103.50 103.50 101.00 1,035 1
MWP6C 104.00 -1.00 -0.95% 104.00 104.10 104.00 105.00 890,290 10
MWP7A 101.50 0.00 0.00% 101.50 101.50 101.50 101.50 1,015 1
MWP7B 101.70 -0.40 -0.39% 102.10 102.10 101.70 102.10 152,554 2
MYNLD 21.35 -0.45 -2.06% 22.00 22.10 21.35 21.80 212,109,590 5,429
NI 0.435 -0.03 -6.45% 0.42 0.45 0.435 0.465 140,250 14
NIKL 5.46 0.11 2.06% 5.54 5.58 5.46 5.35 16,760,412 615
NOW 0.64 -0.01 -1.54% 0.65 0.65 0.64 0.65 1,788,630 125
NRCP 0.73 0.04 5.80% 0.69 0.75 0.73 0.69 991,950 40
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 39.15 -0.35 -0.89% 39.50 39.50 39.15 39.50 23,509,985 423
OM 0.104 0.00 0.00% 0.104 0.104 0.104 0.104 5,200 1
OPM 0.013 0.001 8.33% 0.012 0.013 0.013 0.012 10,300 8
OPMB 0.012 0.00 0.00% 0.012 0.012 0.012 0.012 18,000 3
ORE 0.51 0.01 2.00% 0.50 0.52 0.51 0.50 55,600 11
OV 0.00 0.00 0.00% 0.00 0.00 0.00 0.0087 0 0
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.94 0 0
PAL 3.76 -0.07 -1.83% 3.85 3.85 3.76 3.83 128,110 16
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.35 0 0
PBB 7.44 0.04 0.54% 7.65 7.70 7.44 7.40 196,357 17
PBC 16.20 -0.14 -0.86% 16.28 16.28 16.20 16.34 48,632 6
PCOR 2.71 -0.01 -0.37% 2.72 2.72 2.71 2.72 2,389,170 89
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.39 -0.20 -5.57% 3.42 3.52 3.39 3.59 1,538,660 55
PGOLD 41.00 0.50 1.23% 40.55 41.50 41.00 40.50 128,728,295 1,795
PHA 0.201 -0.002 -0.99% 0.203 0.204 0.201 0.203 80,510 11
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.66 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.325 0 0
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 15.44 0 0
PHR 0.139 -0.001 -0.71% 0.139 0.139 0.139 0.14 1,390 1
PIZZA 7.00 -0.01 -0.14% 7.01 7.01 7.00 7.01 11,901 4
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 14.94 0.76 5.36% 14.20 14.98 14.94 14.18 156,269,036 2,227
PMPC 10.20 0.04 0.39% 10.16 10.20 10.20 10.16 286,342 18
PNB 66.00 1.45 2.25% 64.95 66.50 66.00 64.55 57,518,880 949
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 15.10 -0.08 -0.53% 15.18 15.18 15.10 15.18 91,690 6
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 1.15 -0.01 -0.86% 1.17 1.18 1.15 1.16 154,600 28
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 1,010.00 0 0
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 1,003.00 0 0
PRF4B 987.00 -18.00 -1.79% 1,005.00 1,005.00 987.00 1,005.00 997,050 2
PRF4C 1,007.00 0.00 0.00% 1,020.00 1,020.00 1,007.00 1,007.00 35,310 2
PRF4D 1,008.00 0.00 0.00% 1,008.00 1,008.00 1,008.00 1,008.00 10,080 1
PRF4E 1,040.00 1.00 0.10% 1,039.00 1,040.00 1,040.00 1,039.00 499,030 4
PRIM 1.01 -0.02 -1.94% 1.03 1.05 1.01 1.03 202,280 29
PRMX 1.09 -0.01 -0.91% 1.15 1.15 1.09 1.10 8,840 8
PRO 2,188.76 -14.07 -0.64% 2,207.98 2,207.98 2,183.36 2,202.83 966,987,612 13,232
PSB 57.00 0.20 0.35% 56.80 58.00 57.00 56.80 208,577 31
PSE 203.00 -3.00 -1.46% 206.00 206.00 203.00 206.00 2,125,098 38
PSEI 6,619.87 71.89 1.10% 6,551.12 6,667.50 6,529.90 6,547.98 7,419,326,297 72,673
PTC 88.10 0.05 0.06% 88.10 88.10 88.10 88.05 881 1
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 11.28 0.68 6.42% 10.80 11.28 11.28 10.60 89,826,042 996
PXP 2.83 0.13 4.81% 2.70 2.89 2.83 2.70 3,354,000 169
RCB 25.00 0.00 0.00% 25.00 25.00 25.00 25.00 680,000 10
RCI 2.57 0.00 0.00% 2.62 2.67 2.57 2.57 305,140 15
RCR 7.40 -0.01 -0.14% 7.41 7.42 7.40 7.41 93,076,983 1,735
REDC 6.55 0.10 1.55% 6.28 6.55 6.55 6.45 14,660 3
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.58 0.01 0.18% 5.57 5.58 5.58 5.57 2,477,200 368
RLC 18.76 -0.04 -0.21% 18.80 19.08 18.76 18.80 9,785,552 580
RLT 0.114 0.012 11.76% 0.102 0.114 0.114 0.102 188,000 36
ROCK 1.90 0.05 2.70% 1.90 1.92 1.90 1.85 1,601,370 56
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 37.50 0.30 0.81% 37.30 37.90 37.50 37.20 22,069,925 772
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 3.56 0 0
SCC 28.20 1.65 6.21% 26.70 28.45 28.20 26.55 149,430,420 1,932
SECB 72.50 1.45 2.04% 71.05 73.00 72.50 71.05 51,894,978 851
SEVN 33.90 0.65 1.95% 33.25 34.10 33.90 33.25 3,982,670 104
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.052 0 0
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.39 0.03 2.21% 1.37 1.39 1.39 1.36 9,700 3
SGP 20.00 1.14 6.04% 18.98 20.00 20.00 18.86 98,526,106 1,141
SHLPH 11.46 -0.18 -1.55% 11.64 11.74 11.46 11.64 5,182,606 350
SHNG 3.92 0.03 0.77% 3.95 3.95 3.92 3.89 1,426,910 38
SLF 0.00 0.00 0.00% 0.00 0.00 0.00 3,800.00 0 0
SLI 2.05 0.00 0.00% 2.05 2.05 2.05 2.05 2,050 1
SM 700.00 5.00 0.72% 698.00 702.50 700.00 695.00 196,868,835 1,985
SMC 69.25 -0.15 -0.22% 69.40 70.50 69.25 69.40 10,981,281 741
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 74.75 0.10 0.13% 74.75 74.75 74.75 74.65 6,728 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 79.10 0.10 0.13% 79.00 79.10 79.10 79.00 791,582 3
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 0.00 0.00 0.00% 0.00 0.00 0.00 80.00 0 0
SMC2O 81.00 0.95 1.19% 80.90 81.00 81.00 80.05 1,145,083 22
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 75.20 0 0
SMC2Q 77.00 -0.90 -1.16% 75.30 77.90 77.00 77.90 510,292 13
SMC2R 78.85 0.00 0.00% 78.85 78.85 78.85 78.85 59,926 2
SMC2S 79.90 2.10 2.70% 76.15 79.90 79.90 77.80 6,280 2
SMC2T 80.00 0.95 1.20% 80.00 80.00 80.00 79.05 1,600 1
SMC2U 80.00 1.45 1.85% 80.00 80.00 80.00 78.55 6,400 1
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 21.50 -0.35 -1.60% 21.90 21.90 21.50 21.85 163,903,370 2,303
SOC 0.215 0.002 0.94% 0.214 0.215 0.215 0.213 6,430 2
SPC 10.98 0.00 0.00% 10.96 11.20 10.98 10.98 1,153,322 65
SPM 2.62 0.00 0.00% 2.62 2.62 2.62 2.62 364,180 6
SPNEC 1.33 -0.02 -1.48% 1.35 1.35 1.33 1.35 9,134,770 192
SRDC 21.00 -1.00 -4.55% 22.00 22.00 21.00 22.00 48,030 11
SSI 2.68 -0.02 -0.74% 2.67 2.71 2.68 2.70 2,823,690 70
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.32 -0.02 -1.49% 1.34 1.34 1.32 1.34 1,958,030 60
STN 2.00 -0.01 -0.50% 2.01 2.01 2.00 2.01 64,010 3
STR 1.15 0.00 0.00% 1.15 1.15 1.15 1.15 47,150 6
SUN 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 2,600 4
SVC 2,874.21 117.08 4.25% 2,768.83 2,887.84 2,755.23 2,757.13 3,801,310,422 22,189
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.122 -0.003 -2.40% 0.125 0.125 0.122 0.125 67,100 6
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.04 0 0
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
TCB2C 10.10 0.00 0.00% 10.18 10.28 10.10 10.10 1,833,186 13
TCB2D 7.75 0.17 2.24% 7.75 7.75 7.75 7.58 6,200 3
TECH 0.63 0.00 0.00% 0.63 0.63 0.63 0.63 234,380 31
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,405.00 1.00 0.07% 1,407.00 1,418.00 1,405.00 1,404.00 101,501,355 1,524
TFC 50.00 0.00 0.00% 50.00 50.00 50.00 50.00 1,000 1
TFHI 58.00 0.50 0.87% 57.50 58.00 58.00 57.50 18,955 11
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 1.55 0.02 1.31% 1.53 1.56 1.55 1.53 1,077,710 71
TUGS 0.54 0.00 0.00% 0.54 0.54 0.54 0.54 135,180 11
UBP 25.95 0.15 0.58% 25.80 26.45 25.95 25.80 1,670,340 57
UNH 0.00 0.00 0.00% 0.00 0.00 0.00 107.50 0 0
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0051 0.0004 8.51% 0.0047 0.0052 0.0051 0.0047 701,300 37
UPSON 0.73 0.00 0.00% 0.73 0.73 0.73 0.73 10,770 5
URC 81.95 3.55 4.53% 78.00 82.00 81.95 78.40 214,269,288 2,411
V 1.03 0.01 0.98% 1.02 1.03 1.03 1.02 23,670 4
VITA 0.56 -0.01 -1.75% 0.57 0.57 0.56 0.57 14,400 7
VLC 605.00 -5.00 -0.82% 610.00 610.00 605.00 610.00 60,550 5
VLL 1.13 0.02 1.80% 1.12 1.13 1.13 1.11 263,200 38
VLL2A 82.00 0.00 0.00% 82.00 82.00 82.00 82.00 116,440 15
VLL2B 84.95 0.05 0.06% 84.95 84.95 84.95 84.90 12,743 3
VMC 2.00 -0.01 -0.50% 2.01 2.01 2.00 2.01 66,030 9
VREIT 1.33 0.01 0.76% 1.32 1.34 1.33 1.32 2,079,310 97
VVT 19.72 -0.78 -3.80% 19.72 19.72 19.72 20.50 63,104 3
WEB 12.00 0.60 5.26% 11.52 12.00 12.00 11.40 36,229,808 507
WIN 0.315 0.005 1.61% 0.315 0.315 0.315 0.31 56,700 2
WLCON 7.07 -0.02 -0.28% 7.09 7.11 7.07 7.09 6,201,466 288
WPI 0.42 0.00 0.00% 0.42 0.42 0.42 0.42 75,600 1
X 0.25 0.00 0.00% 0.255 0.255 0.25 0.25 19,510 4
XG 0.00 0.00 0.00% 0.00 0.00 0.00 3.03 0 0
ZHI 0.068 0.001 1.49% 0.068 0.068 0.068 0.067 12,920 2

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Feb 25, 2026 04:35:00 PM