PSEi
6,297.08
-31.89 (-0.50%)
PSE INDEX
325,460,090
6,533,690,652.79
12
17
1
53,539
2,565,460,482.41
1,779,779,909.36
ALL
3,509.52
-73.71 (-2.06%)
ALL SHARES
2,286,319,115
9,098,839,571.75
79
128
56
93,901
2,979,085,387.09
1,959,944,232.41
FIN
2,094.89
-56.50 (-2.63%)
FINANCIALS
13,792,130
905,477,497.13
9
11
5
13,672
164,357,671.53
60,384,030.00
HDG
5,013.81
-6.44 (-0.13%)
HOLDING FIRMS
61,339,998
951,104,864.35
11
13
9
10,466
255,990,483.96
118,374,300.00
IND
8,939.09
-53.96 (-0.60%)
INDUSTRIAL
136,958,256
1,577,388,338.29
20
39
16
18,005
867,625,575.95
735,000,000.00
M-O
16,372.62
-2,578.96 (-13.61%)
MINING & OIL
943,256,932
1,345,226,947.10
1
21
1
17,189
100,220,901.76
0.00
PRO
2,172.42
-25.71 (-1.17%)
PROPERTY
296,454,213
2,067,878,083.84
15
18
15
17,723
921,618,676.35
646,823,382.41
SVC
2,621.44
37.00 (1.43%)
SERVICES
831,339,142
2,249,185,204.59
19
22
9
16,672
668,574,957.15
399,362,520.00
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 2.13 -0.05 -2.29% 2.18 2.19 2.13 2.18 858,330 65
ABA 0.32 0.00 0.00% 0.315 0.325 0.32 0.32 1,269,150 63
ABG 16.46 0.16 0.98% 16.30 16.48 16.46 16.30 27,000 12
ABS 4.03 -0.07 -1.71% 4.10 4.10 4.03 4.10 446,550 36
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.61 0 0
AC 514.50 8.50 1.68% 506.50 525.00 514.50 506.00 117,146,415 1,574
ACE 1.39 -0.05 -3.47% 1.39 1.39 1.39 1.44 9,730 2
ACEN 2.59 -0.06 -2.26% 2.65 2.68 2.59 2.65 31,529,680 685
ACENA 1,011.00 0.00 0.00% 1,011.00 1,011.00 1,011.00 1,011.00 141,540 1
ACENB 0.00 0.00 0.00% 0.00 0.00 0.00 1,060.00 0 0
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,510.00 16.00 0.64% 2,510.00 2,510.00 2,510.00 2,494.00 125,500 1
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 2,000.00 10.00 0.50% 2,000.00 2,000.00 2,000.00 1,990.00 9,897,600 6
ACPB4 2,020.00 0.00 0.00% 2,020.00 2,020.00 2,020.00 2,020.00 404,000 2
ACR 0.78 -0.01 -1.27% 0.80 0.82 0.78 0.79 3,099,280 222
AEV 31.60 -0.20 -0.63% 31.80 31.85 31.60 31.80 26,125,060 423
AGI 7.44 0.00 0.00% 7.50 7.72 7.44 7.44 213,484,626 1,708
AGIW 1.07 0.02 1.90% 1.07 1.14 1.07 1.05 619,850 57
ALCO 0.45 0.03 7.14% 0.42 0.46 0.45 0.42 1,129,250 41
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 0.00 495.00 0 0
ALCPF 535.00 30.00 5.94% 507.00 535.00 535.00 505.00 663,900 10
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.00 0 0
ALI 21.00 -0.25 -1.18% 21.25 21.35 21.00 21.25 184,919,990 1,720
ALL 3,509.52 -73.71 -2.06% 3,577.84 3,577.84 3,508.27 3,583.23 9,098,839,572 93,901
ALLDY 0.035 -0.015 -30.00% 0.041 0.044 0.035 0.05 12,022,900 650
ALLHC 1.37 0.03 2.24% 1.35 1.37 1.37 1.34 244,600 30
ALTER 0.82 0.00 0.00% 0.82 0.82 0.82 0.82 222,990 31
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.53 -0.02 -3.64% 0.55 0.57 0.53 0.55 1,363,420 150
ANS 15.00 0.50 3.45% 14.50 15.00 15.00 14.50 764,562 15
AP 44.00 1.00 2.33% 43.00 44.00 44.00 43.00 37,234,565 538
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.107 0.00 0.00% 0.107 0.107 0.107 0.107 1,070 1
APL 0.0054 -0.0002 -3.57% 0.0056 0.0056 0.0054 0.0056 2,197,300 100
APO 0.99 -0.06 -5.71% 0.95 1.04 0.99 1.05 208,570 11
APVI 8.50 0.00 0.00% 8.50 8.50 8.50 8.50 5,100 2
APX 12.10 -3.10 -20.39% 13.00 13.84 12.10 15.20 781,778,054 6,639
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.385 -0.01 -2.53% 0.39 0.395 0.385 0.395 327,200 17
AREIT 42.20 -1.15 -2.65% 43.55 43.95 42.20 43.35 70,284,645 1,444
ASLAG 0.84 0.00 0.00% 0.87 0.87 0.84 0.84 54,950 5
AT 9.00 -1.40 -13.46% 9.50 9.62 9.00 10.40 69,889,804 942
ATI 35.10 -0.05 -0.14% 35.15 35.45 35.10 35.15 3,988,405 47
ATN 0.49 0.00 0.00% 0.49 0.49 0.49 0.49 112,700 3
ATNB 0.49 0.005 1.03% 0.49 0.49 0.49 0.485 112,700 3
AUB 42.60 0.40 0.95% 42.05 42.60 42.60 42.20 540,860 22
AXLM 2.06 0.00 0.00% 2.03 2.06 2.06 2.06 124,450 7
BALAI 0.375 -0.005 -1.32% 0.38 0.38 0.375 0.38 616,100 15
BC 5.59 -0.36 -6.05% 5.89 5.89 5.59 5.95 2,474,824 64
BCB 5.22 -0.68 -11.53% 5.80 5.80 5.22 5.90 1,683,090 47
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 7.01 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 136.90 1.90 1.41% 137.40 138.40 136.90 135.00 230,022,997 4,040
BEL 1.40 0.02 1.45% 1.37 1.40 1.40 1.38 97,300 3
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.036 0.00 0.00% 0.036 0.036 0.036 0.036 655,200 13
BKR 0.76 0.00 0.00% 0.68 0.76 0.76 0.76 4,960 5
BLOOM 2.71 -0.15 -5.24% 2.81 2.81 2.71 2.86 110,914,060 1,529
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.19 0.11 1.21% 9.08 9.20 9.19 9.08 900,326 34
BPI 115.80 -8.20 -6.61% 118.80 119.10 115.80 124.00 205,208,651 2,729
BRN 1.02 -0.01 -0.97% 1.03 1.04 1.02 1.03 2,132,850 56
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 99.50 0 0
BRNPB 104.00 0.00 0.00% 104.00 104.00 104.00 104.00 2,080 1
BRNPC 108.00 0.10 0.09% 108.00 108.00 108.00 107.90 30,237 6
BSC 0.133 0.002 1.53% 0.132 0.137 0.133 0.131 930,690 69
C 0.89 -0.01 -1.11% 0.90 0.90 0.89 0.90 221,460 10
CA 57.00 -1.40 -2.40% 58.15 58.15 57.00 58.40 8,665 2
CAB 54.00 0.00 0.00% 54.00 54.00 54.00 54.00 540 1
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 10.22 0 0
CBC 63.00 -1.00 -1.56% 64.00 64.10 63.00 64.00 25,069,763 354
CDC 0.58 -0.01 -1.69% 0.59 0.59 0.58 0.59 16,320 3
CEB 32.60 0.05 0.15% 32.55 32.85 32.60 32.55 4,708,995 193
CEBCP 35.50 0.10 0.28% 35.00 35.50 35.50 35.40 417,250 4
CEI 0.082 0.006 7.89% 0.076 0.082 0.082 0.076 125,720 18
CEU 16.96 0.16 0.95% 16.92 17.20 16.96 16.80 106,996 9
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.11 0.03 2.78% 1.08 1.11 1.11 1.08 327,870 23
CIC 13.60 -0.10 -0.73% 13.60 13.62 13.60 13.70 201,134 27
CLI 2.52 0.02 0.80% 2.50 2.53 2.52 2.50 166,100 15
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
CLIA2 1,070.00 0.00 0.00% 1,070.00 1,070.00 1,070.00 1,070.00 48,150 1
CNPF 36.50 -1.55 -4.07% 38.05 38.95 36.50 38.05 52,347,775 424
CNVRG 14.96 -0.54 -3.48% 15.50 15.60 14.96 15.50 30,653,382 604
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.36 -0.01 -0.73% 1.36 1.42 1.36 1.37 13,720 4
COSCO 7.20 -0.10 -1.37% 7.30 7.32 7.20 7.30 2,448,411 225
CPG 0.77 0.00 0.00% 0.77 0.78 0.77 0.77 1,504,070 70
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 101.80 0.00 0.00% 101.80 101.80 101.80 101.80 1,018 1
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.41 0 0
CREC 4.42 -0.13 -2.86% 4.42 4.53 4.42 4.55 53,270 8
CREIT 3.49 0.04 1.16% 3.46 3.50 3.49 3.45 11,318,420 479
CROWN 1.70 0.00 0.00% 1.73 1.73 1.70 1.70 889,530 13
CSB 14.88 0.00 0.00% 14.88 14.88 14.88 14.88 63,984 5
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.405 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 10.10 0.00 0.00% 10.10 10.10 10.10 10.10 1,696,968 73
DDMPR 1.05 -0.02 -1.87% 1.07 1.07 1.05 1.07 1,991,900 171
DDPR 95.50 0.00 0.00% 95.50 96.00 95.50 95.50 5,615,798 79
DELM 4.52 0.12 2.73% 4.40 4.52 4.52 4.40 45,040 6
DFNN 0.79 0.04 5.33% 0.77 0.79 0.79 0.75 171,700 17
DHI 4.19 -0.13 -3.01% 3.89 4.71 4.19 4.32 13,467,080 438
DITO 0.66 -0.02 -2.94% 0.67 0.68 0.66 0.68 4,769,110 274
DIZ 5.00 -0.40 -7.41% 5.40 5.40 5.00 5.40 153,941 21
DMC 10.60 -0.20 -1.85% 10.76 10.76 10.60 10.80 32,995,592 937
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 5.04 0.04 0.80% 4.80 5.04 5.04 5.00 26,512 5
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 4.05 0.05 1.25% 4.00 4.05 4.05 4.00 8,535,410 338
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.95 0.00 0.00% 0.92 0.99 0.95 0.95 14,210 11
ECP 2.65 0.00 0.00% 2.65 2.65 2.65 2.65 5,300 2
ECVC 0.335 0.00 0.00% 0.335 0.335 0.335 0.335 3,350 1
EEI 2.46 -0.03 -1.20% 2.49 2.49 2.46 2.49 185,990 16
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 0.00 0.00 0.00% 0.00 0.00 0.00 97.95 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 0.106 -0.003 -2.75% 0.108 0.108 0.106 0.109 308,220 12
EMI 15.72 0.26 1.68% 15.96 15.96 15.72 15.46 39,624,614 277
ENEX 3.40 -0.35 -9.33% 3.61 3.61 3.40 3.75 219,830 8
EURO 1.07 0.05 4.90% 1.05 1.07 1.07 1.02 536,850 13
EW 12.36 0.02 0.16% 12.34 12.44 12.36 12.34 2,247,856 51
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.60 0 0
FB 53.15 -0.05 -0.09% 53.20 53.20 53.15 53.20 4,937,294 250
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 0.58 -0.01 -1.69% 0.59 0.59 0.58 0.59 90,930 15
FDC 4.35 -0.09 -2.03% 4.41 4.41 4.35 4.44 451,810 17
FDCPA 1,010.00 0.00 0.00% 1,010.00 1,010.00 1,010.00 1,010.00 469,650 1
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 1,018.00 0 0
FERRO 4.30 -0.05 -1.15% 4.30 4.30 4.30 4.35 55,900 5
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 848.50 0 0
FFI 7.61 0.06 0.79% 7.61 7.62 7.61 7.55 5,328 3
FGEN 18.30 -0.50 -2.66% 18.90 18.90 18.30 18.80 13,278,090 233
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.94 -0.01 -0.34% 2.95 2.98 2.94 2.95 3,287,620 177
FIN 2,094.89 -56.50 -2.63% 2,133.56 2,133.56 2,093.26 2,151.39 905,477,497 13,672
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.25 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.18 0 0
FLI 0.82 0.00 0.00% 0.82 0.83 0.82 0.82 278,140 17
FMETF 104.50 -0.50 -0.48% 104.50 104.50 104.50 105.00 982,040 53
FNI 1.81 -0.18 -9.05% 1.94 1.94 1.81 1.99 3,011,910 153
FOOD 0.37 -0.015 -3.90% 0.385 0.385 0.37 0.385 7,550 2
FPH 76.90 -0.10 -0.13% 77.00 77.00 76.90 77.00 27,715 7
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
FRUIT 0.64 -0.02 -3.03% 0.66 0.66 0.64 0.66 28,490 17
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 0.105 -0.004 -3.67% 0.108 0.108 0.105 0.109 62,820 12
GERI 0.76 0.00 0.00% 0.75 0.76 0.76 0.76 189,770 9
GLO 1,580.00 9.00 0.57% 1,584.00 1,594.00 1,580.00 1,571.00 100,977,710 709
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 5.93 -0.01 -0.17% 5.97 5.97 5.93 5.94 403,149 115
GMAP 5.34 -0.03 -0.56% 5.37 5.37 5.34 5.37 29,897 22
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 7.01 0 0
GREEN 0.183 -0.001 -0.54% 0.184 0.186 0.183 0.184 38,600 16
GSMI 291.20 0.20 0.07% 291.00 293.80 291.20 291.00 1,958,644 82
GTCAP 675.00 5.00 0.75% 669.00 676.00 675.00 670.00 77,761,505 651
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 990.00 12.00 1.23% 980.00 990.00 990.00 978.00 588,800 3
HDG 5,013.81 -6.44 -0.13% 5,006.02 5,035.56 5,000.53 5,020.25 951,104,864 10,466
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.94 0 0
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.28 -0.045 -13.85% 0.305 0.31 0.28 0.325 2,499,850 98
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.04 0.02 1.96% 1.04 1.04 1.04 1.02 141,520 6
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 655.00 13.00 2.02% 653.00 659.00 655.00 642.00 1,113,770,180 5,178
IDC 0.87 0.00 0.00% 0.87 0.88 0.87 0.87 73,820 13
IMI 3.50 -0.05 -1.41% 3.56 3.56 3.50 3.55 2,617,080 148
IMP 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 8,400 8
IND 8,939.09 -53.96 -0.60% 9,021.19 9,021.19 8,931.96 8,993.05 1,577,388,338 18,005
INFRA 0.33 0.00 0.00% 0.33 0.33 0.33 0.33 19,800 2
ION 1.08 0.01 0.93% 1.08 1.09 1.08 1.07 576,390 22
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.19 0 0
IPO 7.04 0.00 0.00% 7.04 7.04 7.04 7.04 14,080 6
IS 0.125 0.007 5.93% 0.119 0.127 0.125 0.118 320,790 22
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.03 0 0
JFC 199.80 -5.20 -2.54% 205.00 205.20 199.80 205.00 112,229,544 3,283
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 990.00 0.00 0.00% 990.00 990.00 990.00 990.00 445,500 2
JGS 27.65 -0.15 -0.54% 27.00 27.65 27.65 27.80 32,235,955 355
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 4.00 0 0
KEEPR 2.26 -0.03 -1.31% 2.29 2.33 2.26 2.29 9,220,350 398
KEP 2.55 0.02 0.79% 2.59 2.59 2.55 2.53 68,390 4
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 1.25 -0.04 -3.10% 1.19 1.25 1.25 1.29 20,630 4
LAND 0.52 0.01 1.96% 0.52 0.52 0.52 0.51 24,960 7
LBC 7.96 -0.30 -3.63% 8.26 8.26 7.96 8.26 7,344 8
LC 0.182 -0.028 -13.33% 0.195 0.195 0.182 0.21 48,918,120 848
LCB 0.185 -0.025 -11.90% 0.208 0.208 0.185 0.21 2,717,270 50
LFM 32.25 -2.50 -7.19% 34.65 34.65 32.25 34.75 36,205 7
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
LODE 0.52 -0.05 -8.77% 0.56 0.56 0.52 0.57 707,000 77
LOTO 1.79 0.02 1.13% 1.79 1.79 1.79 1.77 1,790 1
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.037 0 0
LPZ 3.63 -0.01 -0.27% 3.61 3.63 3.63 3.64 281,780 10
LSC 0.57 -0.03 -5.00% 0.60 0.60 0.57 0.60 1,740 2
LTG 15.42 -0.54 -3.38% 15.88 15.88 15.42 15.96 42,874,292 1,122
M-O 16,372.62 -2,578.96 -13.61% 17,275.91 17,475.69 16,372.62 18,951.58 1,345,226,947 17,189
MA 0.007 -0.001 -12.50% 0.0079 0.0079 0.007 0.008 1,977,300 43
MAB 0.0074 -0.0006 -7.50% 0.0077 0.0077 0.0074 0.008 126,700 6
MAC 4.70 -0.24 -4.86% 4.96 4.96 4.70 4.94 4,984,130 159
MACAY 5.89 -0.56 -8.68% 6.20 6.20 5.89 6.45 60,140 5
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 0.80 -0.06 -6.98% 0.84 0.84 0.80 0.86 5,764,570 266
MAXS 2.39 0.06 2.58% 2.33 2.39 2.39 2.33 129,060 15
MB 0.164 -0.006 -3.53% 0.165 0.165 0.164 0.17 8,210 2
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 6.20 0 0
MBT 70.25 -2.75 -3.77% 72.90 72.90 70.25 73.00 284,277,453 3,907
MED 0.12 0.00 0.00% 0.12 0.12 0.12 0.12 2,400 2
MEDIC 0.24 -0.005 -2.04% 0.245 0.245 0.24 0.245 255,100 14
MEG 2.20 0.00 0.00% 2.20 2.21 2.20 2.20 11,752,200 334
MER 595.00 5.00 0.85% 590.00 596.50 595.00 590.00 100,146,100 1,595
MFC 2,100.00 60.00 2.94% 2,100.00 2,100.00 2,100.00 2,040.00 220,500 4
MFIN 1.90 0.54 39.71% 1.89 1.90 1.90 1.36 360,900 21
MG 0.06 -0.002 -3.23% 0.061 0.061 0.06 0.062 39,610 4
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.00 0.00 0.00% 0.00 0.00 0.00 0.117 0 0
MJC 0.00 0.00 0.00% 0.00 0.00 0.00 1.27 0 0
MJIC 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MM 0.425 0.005 1.19% 0.425 0.425 0.425 0.42 252,300 23
MONDE 5.80 0.10 1.75% 5.74 5.95 5.80 5.70 41,657,774 1,136
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.83 0.00 0.00% 0.82 0.84 0.83 0.83 20,092,660 117
MREIT 13.78 0.22 1.62% 13.62 13.84 13.78 13.56 11,026,514 620
MRSGI 1.18 -0.02 -1.67% 1.18 1.18 1.18 1.20 59,000 8
MVC 5.16 -0.02 -0.39% 5.16 5.16 5.16 5.18 1,032 2
MWC 40.20 -0.40 -0.99% 40.40 40.50 40.20 40.60 21,634,230 513
MWIDE 3.25 0.04 1.25% 3.20 3.28 3.25 3.21 1,690,490 91
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 0.00 101.50 0 0
MWP6A 101.00 -1.00 -0.98% 101.00 101.00 101.00 102.00 50,500 1
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 100.50 0 0
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 105.50 0 0
MWP7A 100.40 -2.00 -1.95% 100.40 100.40 100.40 102.40 2,680,680 5
MWP7B 101.20 -1.30 -1.27% 100.40 101.20 101.20 102.50 119,493 7
MYNLD 18.50 0.40 2.21% 18.16 18.90 18.50 18.10 151,676,934 3,108
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.41 0 0
NIKL 4.80 -0.59 -10.95% 5.04 5.14 4.80 5.39 96,067,837 2,780
NOW 0.67 -0.01 -1.47% 0.67 0.71 0.67 0.68 637,920 68
NRCP 0.81 0.02 2.53% 0.79 0.82 0.81 0.79 161,210 8
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 33.10 -3.65 -9.93% 34.00 34.65 33.10 36.75 106,746,355 2,008
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.115 0 0
OPM 0.013 0.001 8.33% 0.012 0.013 0.013 0.012 508,400 6
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.012 0 0
ORE 0.465 -0.04 -7.00% 0.50 0.50 0.465 0.50 124,980 15
OV 0.0086 -0.0004 -4.44% 0.009 0.009 0.0086 0.009 1,540,200 18
PA 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
PAL 3.80 0.00 0.00% 3.80 3.85 3.80 3.80 677,750 11
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
PBB 7.56 0.00 0.00% 7.56 7.56 7.56 7.56 756 1
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 16.20 0 0
PCOR 2.73 0.03 1.11% 2.70 2.76 2.73 2.70 417,940 61
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 0.00 0.00 0.00% 0.00 0.00 0.00 3.37 0 0
PGOLD 36.00 0.20 0.56% 36.00 36.70 36.00 35.80 83,419,350 1,480
PHA 0.206 -0.01 -4.63% 0.216 0.216 0.206 0.216 605,260 40
PHC 1.63 0.01 0.62% 1.63 1.63 1.63 1.62 17,930 3
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.335 0 0
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 16.36 0 0
PHR 0.142 0.006 4.41% 0.136 0.142 0.142 0.136 21,190 3
PIZZA 6.51 -0.19 -2.84% 6.70 6.70 6.51 6.70 775,908 21
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 13.52 0.40 3.05% 13.32 13.52 13.52 13.12 147,788,762 2,076
PMPC 11.20 -0.08 -0.71% 11.28 11.28 11.20 11.28 68,608 11
PNB 60.00 -4.00 -6.25% 63.80 63.80 60.00 64.00 68,575,959 1,116
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 14.82 -0.08 -0.54% 14.82 14.82 14.82 14.90 145,144 17
PRC 5.00 0.00 0.00% 5.00 5.00 5.00 5.00 4,000 1
PREIT 1.11 -0.16 -12.60% 1.26 1.26 1.11 1.27 1,841,980 256
PRF2A 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF2B 0.00 0.00 0.00% 0.00 0.00 0.00 1,027.00 0 0
PRF3A 0.00 0.00 0.00% 0.00 0.00 0.00 1,002.00 0 0
PRF3B 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 999.00 0 0
PRF4B 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 100,000 1
PRF4C 1,003.00 -6.00 -0.59% 1,006.00 1,006.00 1,003.00 1,009.00 70,270 2
PRF4D 999.00 0.00 0.00% 999.00 999.00 999.00 999.00 10,079,910 3
PRF4E 1,015.00 -25.00 -2.40% 1,040.00 1,040.00 1,015.00 1,040.00 1,057,800 5
PRIM 1.08 0.00 0.00% 1.08 1.11 1.08 1.08 79,620 14
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.24 0 0
PRO 2,172.42 -25.71 -1.17% 2,203.72 2,210.99 2,172.22 2,198.13 2,067,878,084 17,723
PSB 57.25 -0.75 -1.29% 58.00 58.00 57.25 58.00 57,832 18
PSE 203.00 -2.00 -0.98% 207.00 207.00 203.00 205.00 953,772 36
PSEI 6,297.08 -31.89 -0.50% 6,339.37 6,345.16 6,284.46 6,328.97 6,533,690,653 53,539
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 102.00 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 10.04 -1.56 -13.45% 10.40 10.56 10.04 11.60 208,186,268 2,448
PXP 2.82 -0.48 -14.55% 3.17 3.30 2.82 3.30 12,164,050 536
RCB 25.50 0.30 1.19% 25.20 25.50 25.50 25.20 772,610 5
RCI 2.37 -0.05 -2.07% 2.42 2.42 2.37 2.42 154,640 6
RCR 7.57 0.35 4.85% 7.29 7.57 7.57 7.22 878,296,771 7,870
REDC 6.30 0.00 0.00% 6.30 6.30 6.30 6.30 1,260 1
REG 3.00 0.00 0.00% 3.00 3.00 3.00 3.00 150,000 1
RFM 5.41 0.18 3.44% 5.23 5.49 5.41 5.23 3,263,344 232
RLC 17.88 -0.22 -1.22% 18.12 18.20 17.88 18.10 11,429,570 581
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.101 0 0
ROCK 1.94 0.02 1.04% 1.90 1.95 1.94 1.92 2,256,200 50
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 36.80 -0.15 -0.41% 36.40 37.10 36.80 36.95 13,572,190 460
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 3.65 0 0
SCC 31.75 -0.05 -0.16% 31.90 31.90 31.75 31.80 46,108,780 733
SECB 65.00 -0.05 -0.08% 65.20 66.10 65.00 65.05 7,420,232 577
SEVN 33.95 -0.55 -1.59% 34.50 34.90 33.95 34.50 15,752,940 50
SFI 0.052 0.00 0.00% 0.052 0.052 0.052 0.052 6,240 7
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
SGI 1.37 -0.03 -2.14% 1.40 1.40 1.37 1.40 67,530 7
SGP 18.80 -0.40 -2.08% 19.20 19.20 18.80 19.20 30,266,974 330
SHLPH 12.16 -0.34 -2.72% 12.50 12.50 12.16 12.50 12,141,958 484
SHNG 3.79 0.03 0.80% 3.76 3.80 3.79 3.76 1,827,250 68
SLF 3,550.00 -28.00 -0.78% 3,578.00 3,578.00 3,550.00 3,578.00 461,640 3
SLI 2.24 0.00 0.00% 2.24 2.24 2.24 2.24 15,680 2
SM 700.00 0.00 0.00% 700.00 705.00 700.00 700.00 222,652,155 1,771
SMC 78.00 -2.10 -2.62% 80.10 80.10 78.00 80.10 35,487,070 1,193
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 74.65 -0.95 -1.26% 75.10 75.10 74.65 75.60 821,600 4
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 79.00 0 0
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 80.00 0.80 1.01% 80.00 80.00 80.00 79.20 5,336,000 1
SMC2O 81.45 0.10 0.12% 81.35 81.45 81.45 81.35 6,148,808 32
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 77.00 0 0
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 76.10 0 0
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 79.40 0 0
SMC2U 80.00 0.05 0.06% 79.95 80.00 80.00 79.95 969,341 6
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 21.10 -0.50 -2.31% 21.70 21.85 21.10 21.60 165,175,095 1,669
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.224 0 0
SPC 10.06 -0.24 -2.33% 10.34 10.44 10.06 10.30 1,762,832 95
SPM 2.59 -0.09 -3.36% 2.68 2.68 2.59 2.68 7,910 3
SPNEC 1.29 0.00 0.00% 1.29 1.34 1.29 1.29 26,401,120 381
SRDC 18.00 0.00 0.00% 18.00 18.00 18.00 18.00 9,000 5
SSI 2.75 0.05 1.85% 2.72 2.76 2.75 2.70 926,410 23
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.29 0.03 2.38% 1.28 1.30 1.29 1.26 1,023,600 100
STN 2.03 0.03 1.50% 2.00 2.03 2.03 2.00 16,060 5
STR 1.22 0.00 0.00% 1.22 1.22 1.22 1.22 50,020 7
SUN 0.77 -0.02 -2.53% 0.79 0.79 0.77 0.79 53,310 7
SVC 2,621.44 37.00 1.43% 2,616.32 2,634.32 2,598.49 2,584.44 2,249,185,205 16,672
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.31 0 0
TBGI 0.134 0.004 3.08% 0.13 0.134 0.134 0.13 120,940 7
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 12.26 -0.02 -0.16% 12.26 12.26 12.26 12.28 7,356 3
TCB2D 8.01 -0.02 -0.25% 8.03 8.03 8.01 8.03 116,699 16
TECH 0.68 0.00 0.00% 0.68 0.69 0.68 0.68 170,010 22
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,365.00 25.00 1.87% 1,345.00 1,369.00 1,365.00 1,340.00 157,945,505 1,567
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.15 0 0
TFHI 60.50 0.00 0.00% 60.50 60.50 60.50 60.50 18,755 3
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 1.59 0.03 1.92% 1.56 1.61 1.59 1.56 1,068,210 84
TUGS 0.61 0.02 3.39% 0.60 0.61 0.61 0.59 14,210 4
UBP 26.00 0.15 0.58% 25.85 26.60 26.00 25.85 4,197,165 73
UNH 130.00 7.00 5.69% 130.00 130.00 130.00 123.00 1,300 1
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0045 -0.0001 -2.17% 0.0046 0.0046 0.0045 0.0046 146,400 5
UPSON 0.71 0.00 0.00% 0.71 0.71 0.71 0.71 161,050 6
URC 70.00 -1.00 -1.41% 71.50 71.80 70.00 71.00 64,743,760 1,270
V 0.98 0.00 0.00% 1.01 1.01 0.98 0.98 302,090 8
VITA 0.55 0.01 1.85% 0.55 0.57 0.55 0.54 180,630 18
VLC 667.00 -266.00 -28.51% 700.00 710.00 667.00 933.00 937,150 59
VLL 1.00 -0.18 -15.25% 1.12 1.12 1.00 1.18 9,660,200 269
VLL2A 80.25 -14.25 -15.08% 90.05 90.05 80.25 94.50 1,004,925 29
VLL2B 86.90 -6.10 -6.56% 91.45 91.45 86.90 93.00 1,456,358 48
VMC 2.12 0.00 0.00% 2.12 2.12 2.12 2.12 2,120 1
VREIT 1.26 -0.22 -14.86% 1.37 1.37 1.26 1.48 16,934,670 693
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 22.45 0 0
WEB 9.45 -0.24 -2.48% 9.68 9.84 9.45 9.69 27,277,064 399
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.26 0 0
WLCON 6.78 0.10 1.50% 6.68 6.86 6.78 6.68 5,516,952 260
WPI 0.43 0.00 0.00% 0.43 0.43 0.43 0.43 55,900 4
X 0.246 -0.003 -1.20% 0.238 0.247 0.246 0.249 112,790 8
XG 3.03 0.01 0.33% 3.03 3.03 3.03 3.02 6,060 1
ZHI 0.064 0.00 0.00% 0.064 0.064 0.064 0.064 9,600 4

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Feb 02, 2026 04:35:00 PM