PSEi
6,339.34
-13.52 (-0.21%)
PSE INDEX
32,513,646
2,042,013,285.01
13
16
1
23,166
859,114,008.84
667,682,901.65
ALL
3,596.20
-10.61 (-0.29%)
ALL SHARES
570,491,048
2,715,518,052.85
82
100
49
37,835
1,018,467,819.52
667,682,901.65
FIN
2,133.15
6.62 (0.31%)
FINANCIALS
2,828,424
270,641,555.38
7
10
4
6,511
92,525,902.45
75,426,937.00
HDG
5,042.32
13.64 (0.27%)
HOLDING FIRMS
8,299,082
452,441,227.39
13
16
1
5,312
153,612,474.51
115,419,864.14
IND
8,995.12
-56.71 (-0.63%)
INDUSTRIAL
37,806,697
456,954,004.21
19
30
15
8,730
181,124,164.33
0.00
M-O
17,671.32
416.38 (2.41%)
MINING & OIL
265,992,450
228,932,992.49
10
7
3
3,497
28,138,404.03
0.00
PRO
2,291.69
-4.73 (-0.21%)
PROPERTY
40,534,318
232,553,041.71
12
22
13
5,784
20,424,489.42
0.00
SVC
2,549.51
-19.18 (-0.75%)
SERVICES
213,068,487
1,072,986,897.72
18
13
11
7,930
542,550,241.78
476,836,100.51
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 2.50 -0.10 -3.85% 2.60 2.61 2.50 2.60 176,800 19
ABA 0.315 -0.005 -1.56% 0.32 0.32 0.315 0.32 123,400 15
ABG 16.58 -0.46 -2.70% 17.04 17.18 16.58 17.04 524,652 71
ABS 3.83 0.00 0.00% 3.89 3.89 3.83 3.83 49,730 5
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 4.46 0 0
AC 530.50 -5.50 -1.03% 534.00 539.00 530.50 536.00 97,370,530 1,143
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
ACEN 2.98 0.04 1.36% 2.90 2.98 2.98 2.94 20,885,980 395
ACENA 1,010.00 0.00 0.00% 1,010.00 1,010.00 1,010.00 1,010.00 1,727,100 4
ACENB 1,088.00 -1.00 -0.09% 1,088.00 1,088.00 1,088.00 1,089.00 136,000 1
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,504.00 12.00 0.48% 2,492.00 2,504.00 2,504.00 2,492.00 475,640 3
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,995.00 -1.00 -0.05% 1,995.00 1,995.00 1,995.00 1,996.00 179,550 3
ACPB4 1,985.00 -35.00 -1.73% 2,002.00 2,002.00 1,985.00 2,020.00 89,845 3
ACR 0.00 0.00 0.00% 0.00 0.00 0.00 0.50 0 0
AEV 30.95 0.40 1.31% 30.55 31.05 30.95 30.55 15,791,595 149
AGI 7.74 -0.03 -0.39% 7.72 7.78 7.74 7.77 8,150,722 291
AGIW 1.04 -0.01 -0.95% 1.05 1.05 1.04 1.05 15,610 3
ALCO 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 41,500 2
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 490.00 -2.00 -0.41% 490.00 490.00 490.00 492.00 499,800 2
ALCPF 500.00 0.00 0.00% 500.00 500.00 500.00 500.00 100,000 1
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.47 0 0
ALI 22.30 -0.10 -0.45% 22.35 22.65 22.30 22.40 53,307,245 1,203
ALL 3,596.20 -10.61 -0.29% 3,604.59 3,609.80 3,595.04 3,606.81 2,715,518,053 37,835
ALLDY 0.057 0.003 5.56% 0.055 0.061 0.057 0.054 5,311,590 281
ALLHC 1.34 -0.11 -7.59% 1.45 1.45 1.34 1.45 1,512,240 68
ALTER 0.84 0.03 3.70% 0.81 0.84 0.84 0.81 6,690 4
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.55 0.00 0.00% 0.55 0.55 0.55 0.55 18,450 14
ANS 0.00 0.00 0.00% 0.00 0.00 0.00 14.94 0 0
AP 44.65 0.20 0.45% 44.45 44.75 44.65 44.45 1,964,000 73
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.114 0.002 1.79% 0.114 0.114 0.114 0.112 2,280 1
APL 0.0057 0.00 0.00% 0.0057 0.0059 0.0057 0.0057 420,700 29
APO 0.81 -0.05 -5.81% 0.85 0.85 0.81 0.86 12,710 7
APVI 0.00 0.00 0.00% 0.00 0.00 0.00 8.43 0 0
APX 15.04 0.52 3.58% 14.96 15.06 15.04 14.52 94,242,594 1,176
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.39 0.00 0.00% 0.39 0.39 0.39 0.39 3,900 1
AREIT 43.70 0.00 0.00% 43.70 43.80 43.70 43.70 5,118,850 303
ASLAG 0.88 0.02 2.33% 0.88 0.88 0.88 0.86 26,400 2
AT 7.35 0.05 0.68% 7.35 7.49 7.35 7.30 4,470,684 171
ATI 34.65 0.00 0.00% 34.65 34.70 34.65 34.65 2,657,785 77
ATN 0.00 0.00 0.00% 0.00 0.00 0.00 0.495 0 0
ATNB 0.49 -0.005 -1.01% 0.49 0.49 0.49 0.495 196,000 2
AUB 42.80 -0.10 -0.23% 43.10 43.10 42.80 42.90 228,140 19
AXLM 2.21 -0.02 -0.90% 2.19 2.23 2.21 2.23 261,960 10
BALAI 0.34 0.015 4.62% 0.33 0.34 0.34 0.325 56,200 3
BC 5.50 0.02 0.37% 5.48 5.52 5.50 5.48 954,883 24
BCB 5.40 -0.05 -0.92% 5.45 5.45 5.40 5.45 56,180 6
BCOR 7.01 0.00 0.00% 7.02 7.02 7.01 7.01 3,506 3
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 138.60 0.60 0.43% 140.30 140.70 138.60 138.00 105,748,820 2,213
BEL 1.38 0.02 1.47% 1.37 1.38 1.38 1.36 57,700 4
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.037 -0.002 -5.13% 0.039 0.04 0.037 0.039 529,100 22
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.72 0 0
BLOOM 2.69 0.09 3.46% 2.66 2.71 2.69 2.60 41,867,470 761
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.11 -0.09 -0.98% 9.20 9.20 9.11 9.20 52,189 9
BPI 118.90 0.30 0.25% 118.60 119.70 118.90 118.60 24,283,456 1,152
BRN 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 161,200 6
BRNP 98.60 -0.65 -0.65% 98.60 98.60 98.60 99.25 9,860 1
BRNPB 101.00 -0.50 -0.49% 103.00 103.00 101.00 101.50 60,186 9
BRNPC 107.00 -0.50 -0.47% 107.30 107.30 107.00 107.50 117,712 2
BSC 0.133 0.004 3.10% 0.129 0.134 0.133 0.129 230,370 16
C 0.96 0.03 3.23% 0.96 0.96 0.96 0.93 4,800 4
CA 0.00 0.00 0.00% 0.00 0.00 0.00 50.00 0 0
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 54.00 0 0
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 10.20 0 0
CBC 63.40 0.40 0.63% 63.00 63.50 63.40 63.00 343,786 38
CDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.57 0 0
CEB 33.00 -0.05 -0.15% 33.05 33.15 33.00 33.05 1,921,415 79
CEBCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.00 0 0
CEI 0.074 0.00 0.00% 0.074 0.074 0.074 0.074 740 1
CEU 16.60 0.20 1.22% 16.40 16.60 16.60 16.40 44,340 4
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.10 -0.03 -2.65% 1.11 1.11 1.10 1.13 1,107,320 24
CIC 13.82 0.00 0.00% 13.82 13.82 13.82 13.82 6,910 4
CLI 2.46 -0.01 -0.40% 2.47 2.47 2.46 2.47 356,760 19
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,040.00 0 0
CLIA2 1,065.00 1.00 0.09% 1,065.00 1,065.00 1,065.00 1,064.00 53,250 2
CNPF 39.80 0.45 1.14% 39.40 39.95 39.80 39.35 6,024,580 120
CNVRG 15.40 -0.06 -0.39% 15.40 15.60 15.40 15.46 16,927,092 378
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.40 0.01 0.72% 1.40 1.40 1.40 1.39 16,800 3
COSCO 7.50 0.09 1.21% 7.40 7.70 7.50 7.41 5,777,770 80
CPG 0.75 0.02 2.74% 0.73 0.75 0.75 0.73 7,554,660 188
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 101.50 0.50 0.50% 101.00 101.50 101.50 101.00 26,340 4
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.41 0 0
CREC 4.50 0.05 1.12% 4.45 4.55 4.50 4.45 131,250 9
CREIT 3.55 0.00 0.00% 3.55 3.56 3.55 3.55 3,107,100 155
CROWN 1.73 0.00 0.00% 1.73 1.73 1.73 1.73 3,460 2
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.82 0 0
CTS 0.40 0.00 0.00% 0.38 0.40 0.40 0.40 319,400 13
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.70 0.15 1.57% 9.58 9.77 9.70 9.55 3,667,826 113
DDMPR 1.05 -0.05 -4.55% 1.10 1.11 1.05 1.10 3,174,050 145
DDPR 96.80 0.30 0.31% 96.50 96.80 96.80 96.50 1,418,300 19
DELM 4.40 -0.12 -2.65% 4.51 4.52 4.40 4.52 274,870 8
DFNN 0.78 0.00 0.00% 0.78 0.78 0.78 0.78 1,560 2
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 1.40 0 0
DITO 0.69 -0.02 -2.82% 0.71 0.71 0.69 0.71 5,189,480 200
DIZ 5.00 -0.08 -1.57% 5.09 5.09 5.00 5.08 10,660 10
DMC 10.68 0.04 0.38% 10.72 10.76 10.68 10.64 4,470,080 302
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 4.99 -0.05 -0.99% 4.72 4.99 4.99 5.04 5,718 2
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 4.13 -0.05 -1.20% 4.18 4.21 4.13 4.18 6,842,440 177
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 3.10 0 0
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.34 0 0
EEI 2.60 -0.04 -1.52% 2.64 2.64 2.60 2.64 485,060 14
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 98.50 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 0.113 0.00 0.00% 0.113 0.113 0.113 0.113 21,470 3
EMI 15.92 -0.08 -0.50% 16.00 16.08 15.92 16.00 19,972,990 135
ENEX 3.91 -0.04 -1.01% 3.98 4.59 3.91 3.95 142,130 12
EURO 0.98 -0.01 -1.01% 0.99 0.99 0.98 0.99 21,570 6
EW 12.24 0.00 0.00% 12.20 12.24 12.24 12.24 2,883,284 39
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.60 0 0
FB 55.50 -0.20 -0.36% 55.70 55.70 55.50 55.70 163,948 52
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 0.60 0.00 0.00% 0.59 0.60 0.60 0.60 218,520 13
FDC 4.58 -0.02 -0.43% 4.58 4.58 4.58 4.60 4,580 1
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 1,020.00 0 0
FERRO 4.75 -0.85 -15.18% 5.20 5.20 4.75 5.60 90,971 29
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 800.50 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.50 0 0
FGEN 19.90 0.06 0.30% 20.45 20.45 19.90 19.84 5,710,997 113
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 3.05 -0.02 -0.65% 3.07 3.07 3.05 3.07 1,483,910 88
FIN 2,133.15 6.62 0.31% 2,139.11 2,139.11 2,127.12 2,126.53 270,641,555 6,511
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.24 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.18 0 0
FLI 0.83 0.00 0.00% 0.84 0.84 0.83 0.83 241,640 25
FMETF 104.00 -1.00 -0.95% 105.00 105.00 104.00 105.00 280,995 26
FNI 1.65 -0.05 -2.94% 1.69 1.73 1.65 1.70 1,287,530 70
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.375 0 0
FPH 77.95 -0.05 -0.06% 78.00 78.00 77.95 78.00 4,949,405 15
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.24 0 0
FRUIT 0.65 0.01 1.56% 0.65 0.65 0.65 0.64 1,950 2
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 0.106 -0.009 -7.83% 0.114 0.114 0.106 0.115 48,140 4
GERI 0.76 0.01 1.33% 0.76 0.76 0.76 0.75 38,000 1
GLO 1,612.00 -7.00 -0.43% 1,617.00 1,625.00 1,612.00 1,619.00 20,814,620 362
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 5.91 0.01 0.17% 5.90 5.91 5.91 5.90 2,069,715 113
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 5.50 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.00 0 0
GREEN 0.184 0.00 0.00% 0.185 0.187 0.184 0.184 81,420 12
GSMI 294.80 0.80 0.27% 294.00 298.00 294.80 294.00 217,780 25
GTCAP 647.00 7.00 1.09% 640.00 652.00 647.00 640.00 28,710,165 364
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 0.00 975.00 0 0
HDG 5,042.32 13.64 0.27% 5,014.30 5,049.11 4,998.84 5,028.68 452,441,227 5,312
HI 4.60 0.01 0.22% 4.60 4.60 4.60 4.59 9,200 1
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.365 0.00 0.00% 0.36 0.365 0.365 0.365 308,800 27
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 0.00 0.00 0.00% 0.00 0.00 0.00 1.04 0 0
HVN 957.00 -40.00 -4.01% 951.00 957.00 957.00 997.00 95,320 8
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 622.50 -7.50 -1.19% 618.00 630.00 622.50 630.00 419,136,695 3,276
IDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.87 0 0
IMI 3.65 -0.21 -5.44% 3.85 3.85 3.65 3.86 2,979,190 106
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.70 0 0
IND 8,995.12 -56.71 -0.63% 9,052.47 9,055.41 8,990.34 9,051.83 456,954,004 8,730
INFRA 0.335 0.00 0.00% 0.335 0.335 0.335 0.335 10,050 1
ION 1.13 -0.01 -0.88% 1.12 1.13 1.13 1.14 137,450 13
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.19 0 0
IPO 0.00 0.00 0.00% 0.00 0.00 0.00 7.19 0 0
IS 0.122 0.001 0.83% 0.121 0.122 0.122 0.121 65,740 5
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.03 0 0
JFC 205.80 -3.60 -1.72% 209.00 209.00 205.80 209.40 60,532,538 1,397
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 980.00 0.00 0.00% 980.00 980.00 980.00 980.00 940,800 1
JGS 26.40 0.20 0.76% 26.00 26.55 26.40 26.20 45,540,930 599
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 4.30 0 0
KEEPR 2.39 -0.01 -0.42% 2.40 2.40 2.39 2.40 2,081,630 104
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.87 0 0
KPH 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPPI 0.00 0.00 0.00% 0.00 0.00 0.00 1.30 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.52 0 0
LBC 8.12 0.00 0.00% 8.12 8.12 8.12 8.12 1,624 1
LC 0.214 0.01 4.90% 0.21 0.216 0.214 0.204 14,404,750 246
LCB 0.21 0.006 2.94% 0.205 0.21 0.21 0.204 796,210 24
LFM 0.00 0.00 0.00% 0.00 0.00 0.00 34.00 0 0
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
LODE 0.42 0.085 25.37% 0.38 0.45 0.42 0.335 581,800 41
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.85 0 0
LPC 0.04 0.00 0.00% 0.04 0.04 0.04 0.04 4,000 1
LPZ 3.75 -0.01 -0.27% 3.71 3.75 3.75 3.76 372,600 11
LSC 0.58 0.00 0.00% 0.58 0.58 0.58 0.58 1,740 3
LTG 15.58 -0.06 -0.38% 15.64 15.64 15.58 15.64 18,088,410 439
M-O 17,671.32 416.38 2.41% 17,551.29 17,682.05 17,492.46 17,254.94 228,932,992 3,497
MA 0.0082 0.0001 1.23% 0.0084 0.0084 0.0082 0.0081 777,000 22
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.008 0 0
MAC 4.61 0.11 2.44% 4.69 4.75 4.61 4.50 2,806,170 131
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 6.00 0 0
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.40 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.98 0 0
MARC 0.83 0.00 0.00% 0.83 0.83 0.83 0.83 547,240 28
MAXS 2.41 -0.04 -1.63% 2.41 2.50 2.41 2.45 250,830 20
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.185 0 0
MBC 6.22 0.02 0.32% 6.22 6.22 6.22 6.20 622 1
MBT 71.75 -0.05 -0.07% 71.85 72.10 71.75 71.80 41,731,003 2,089
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.103 0 0
MEDIC 0.25 0.01 4.17% 0.25 0.25 0.25 0.24 42,100 5
MEG 2.20 0.05 2.33% 2.15 2.20 2.20 2.15 12,658,560 153
MER 580.50 -4.50 -0.77% 587.50 588.50 580.50 585.00 37,433,210 1,174
MFC 2,090.00 10.00 0.48% 2,090.00 2,090.00 2,090.00 2,080.00 41,800 2
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
MG 0.064 0.001 1.59% 0.063 0.064 0.064 0.063 1,900 3
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 0.43 -0.01 -2.27% 0.445 0.445 0.43 0.44 306,000 9
MONDE 5.89 -0.01 -0.17% 5.92 5.99 5.89 5.90 31,912,678 576
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.85 0.01 1.19% 0.84 0.85 0.85 0.84 307,530 32
MREIT 13.88 0.00 0.00% 13.88 13.90 13.88 13.88 2,537,814 322
MRSGI 1.19 -0.01 -0.83% 1.20 1.20 1.19 1.20 21,530 5
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.45 0 0
MWC 38.85 -0.95 -2.39% 39.80 39.90 38.85 39.80 38,882,210 678
MWIDE 3.12 -0.01 -0.32% 3.13 3.19 3.12 3.13 957,300 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 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 0.00 0.00 0.00% 0.00 0.00 0.00 100.50 0 0
MWP6C 104.00 0.10 0.10% 104.00 104.00 104.00 103.90 37,440 2
MWP7A 102.70 0.00 0.00% 100.50 102.70 102.70 102.70 59,493 6
MWP7B 104.90 4.20 4.17% 104.90 104.90 104.90 100.70 215,045 3
MYNLD 17.96 0.22 1.24% 17.80 18.00 17.96 17.74 118,173,894 906
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.46 0 0
NIKL 4.47 0.03 0.68% 4.40 4.50 4.47 4.44 19,987,260 201
NOW 0.74 0.02 2.78% 0.72 0.74 0.74 0.72 167,590 14
NRCP 0.76 0.00 0.00% 0.78 0.78 0.76 0.76 14,600 4
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 39.05 1.15 3.03% 39.00 40.25 39.05 37.90 40,503,265 587
OM 0.115 -0.002 -1.71% 0.117 0.117 0.115 0.117 145,020 10
OPM 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 53,300 12
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.012 0 0
ORE 0.46 0.00 0.00% 0.46 0.46 0.46 0.46 27,600 2
OV 0.00 0.00 0.00% 0.00 0.00 0.00 0.0093 0 0
PA 0.97 0.01 1.04% 0.97 0.97 0.97 0.96 970 1
PAL 3.85 0.00 0.00% 3.85 3.85 3.85 3.85 49,990 4
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.70 0 0
PBB 7.55 0.01 0.13% 7.55 7.55 7.55 7.54 83,050 3
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 16.60 0 0
PCOR 2.70 -0.01 -0.37% 2.74 2.74 2.70 2.71 836,990 48
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 3.60 0 0
PGOLD 39.30 0.30 0.77% 38.90 39.50 39.30 39.00 7,896,545 225
PHA 0.217 -0.001 -0.46% 0.218 0.218 0.217 0.218 82,690 8
PHC 1.88 -0.02 -1.05% 1.88 1.88 1.88 1.90 1,880 1
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 16.08 0 0
PHR 0.143 0.00 0.00% 0.143 0.143 0.143 0.143 21,450 2
PIZZA 6.91 -0.09 -1.29% 7.00 7.00 6.91 7.00 9,719 6
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 15.22 0.12 0.79% 15.16 15.40 15.22 15.10 19,749,658 395
PMPC 11.10 0.30 2.78% 11.00 11.12 11.10 10.80 77,506 15
PNB 60.95 0.95 1.58% 60.00 60.95 60.95 60.00 6,148,270 280
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 14.20 -0.14 -0.98% 14.34 14.34 14.20 14.34 11,444 3
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 1.24 0.03 2.48% 1.21 1.25 1.24 1.21 276,410 58
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 1,040.00 40.00 4.00% 1,040.00 1,040.00 1,040.00 1,000.00 67,600 3
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 1,004.00 0 0
PRF4D 990.00 0.00 0.00% 981.00 990.00 990.00 990.00 830,700 9
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 1,015.00 0 0
PRIM 1.20 0.04 3.45% 1.16 1.24 1.20 1.16 89,550 6
PRMX 1.23 0.00 0.00% 1.23 1.23 1.23 1.23 1,230 1
PRO 2,291.69 -4.73 -0.21% 2,297.02 2,313.61 2,288.04 2,296.42 232,553,042 5,784
PSB 57.80 -0.20 -0.34% 58.00 58.00 57.80 58.00 49,242 20
PSE 203.00 0.00 0.00% 203.00 205.00 203.00 203.00 537,490 12
PSEI 6,339.34 -13.52 -0.21% 6,335.55 6,357.23 6,332.63 6,352.86 2,042,013,285 23,166
PTC 101.00 -1.00 -0.98% 101.00 101.00 101.00 102.00 2,020 2
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 11.08 0.30 2.78% 11.02 11.22 11.08 10.78 49,026,732 734
PXP 2.58 0.01 0.39% 2.59 2.64 2.58 2.57 1,012,000 59
RCB 25.85 -0.05 -0.19% 25.90 25.90 25.85 25.90 1,574,810 8
RCI 2.50 0.07 2.88% 2.49 2.50 2.50 2.43 196,770 7
RCR 8.06 0.11 1.38% 8.00 8.09 8.06 7.95 51,253,260 1,257
REDC 6.38 0.00 0.00% 6.38 6.38 6.38 6.38 13,398 3
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.19 -0.10 -1.89% 5.29 5.30 5.19 5.29 1,973,044 279
RLC 18.08 0.28 1.57% 17.80 18.16 18.08 17.80 13,845,288 404
RLT 0.103 -0.002 -1.90% 0.105 0.105 0.103 0.105 5,190 2
ROCK 1.89 -0.03 -1.56% 1.88 1.92 1.89 1.92 1,713,550 46
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 35.30 -0.05 -0.14% 35.35 35.40 35.30 35.35 2,602,975 163
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 30.95 -0.55 -1.75% 31.45 31.45 30.95 31.50 9,228,070 360
SECB 66.95 -0.55 -0.81% 67.90 67.90 66.95 67.50 10,234,837 472
SEVN 35.60 -0.55 -1.52% 36.15 36.15 35.60 36.15 1,655,940 76
SFI 0.054 0.00 0.00% 0.054 0.054 0.054 0.054 3,770 7
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.50 0 0
SGI 1.36 0.01 0.74% 1.36 1.36 1.36 1.35 1,360 1
SGP 17.50 -0.20 -1.13% 17.60 17.64 17.50 17.70 9,851,536 325
SHLPH 9.94 0.15 1.53% 9.80 10.00 9.94 9.79 2,947,628 198
SHNG 3.74 0.04 1.08% 3.70 3.76 3.74 3.70 306,960 13
SLF 3,550.00 -50.00 -1.39% 3,550.00 3,550.00 3,550.00 3,600.00 35,500 1
SLI 2.30 -0.24 -9.45% 2.54 2.54 2.30 2.54 46,240 5
SM 708.00 4.00 0.57% 701.00 708.00 708.00 704.00 107,939,755 1,467
SMC 81.60 -0.90 -1.09% 82.80 82.80 81.60 82.50 1,883,072 239
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 74.60 -0.50 -0.67% 74.60 74.60 74.60 75.10 149,200 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 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 0.00 0.00 0.00% 0.00 0.00 0.00 80.50 0 0
SMC2O 81.40 0.10 0.12% 81.30 81.40 81.40 81.30 365,084 3
SMC2P 75.05 -1.95 -2.53% 75.05 75.05 75.05 77.00 73,549 1
SMC2Q 75.05 -0.35 -0.46% 75.05 75.05 75.05 75.40 75,050 1
SMC2R 78.90 0.00 0.00% 78.90 78.90 78.90 78.90 789 1
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 76.00 0 0
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 79.00 0 0
SMC2U 78.85 -0.15 -0.19% 78.85 78.85 78.85 79.00 118,275 2
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 22.60 -0.20 -0.88% 22.80 23.00 22.60 22.80 64,863,640 774
SOC 0.232 -0.008 -3.33% 0.232 0.232 0.232 0.24 2,320 1
SPC 10.20 -0.08 -0.78% 10.32 10.32 10.20 10.28 464,288 40
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.12 0 0
SPNEC 1.12 -0.01 -0.89% 1.13 1.13 1.12 1.13 3,919,670 82
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 22.10 0 0
SSI 2.70 -0.04 -1.46% 2.70 2.70 2.70 2.74 216,000 7
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.29 0.00 0.00% 1.29 1.31 1.29 1.29 1,144,180 109
STN 0.00 0.00 0.00% 0.00 0.00 0.00 2.02 0 0
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SUN 0.76 -0.01 -1.30% 0.77 0.77 0.76 0.77 39,180 7
SVC 2,549.51 -19.18 -0.75% 2,536.47 2,560.95 2,536.47 2,568.69 1,072,986,898 7,930
T 0.34 0.00 0.00% 0.34 0.34 0.34 0.34 3,400 1
TBGI 0.135 -0.001 -0.74% 0.136 0.136 0.135 0.136 2,710 2
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.05 0 0
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
TCB2C 12.82 0.00 0.00% 12.82 12.82 12.82 12.82 2,564 2
TCB2D 8.46 0.00 0.00% 8.46 8.46 8.46 8.46 17,766 3
TECH 0.74 -0.02 -2.63% 0.73 0.76 0.74 0.76 90,850 12
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,324.00 -8.00 -0.60% 1,330.00 1,337.00 1,324.00 1,332.00 20,789,190 512
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.10 0 0
TFHI 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 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 1.60 0.00 0.00% 1.60 1.62 1.60 1.60 344,230 30
TUGS 0.00 0.00 0.00% 0.00 0.00 0.00 0.61 0 0
UBP 26.40 -0.25 -0.94% 26.65 26.65 26.40 26.65 1,098,030 63
UNH 160.00 0.00 0.00% 160.00 160.00 160.00 160.00 12,800 8
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0048 -0.0003 -5.88% 0.0051 0.0051 0.0048 0.0051 367,900 18
UPSON 0.71 0.01 1.43% 0.70 0.71 0.71 0.70 99,970 4
URC 71.05 0.25 0.35% 70.60 71.45 71.05 70.80 59,538,432 817
V 0.98 0.00 0.00% 0.98 0.98 0.98 0.98 2,940 2
VITA 0.53 -0.01 -1.85% 0.54 0.54 0.53 0.54 174,370 5
VLL 1.21 -0.03 -2.42% 1.24 1.24 1.21 1.24 1,850,330 48
VLL2A 90.00 -2.25 -2.44% 90.00 90.00 90.00 92.25 9,000 2
VLL2B 0.00 0.00 0.00% 0.00 0.00 0.00 93.10 0 0
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 2.12 0 0
VREIT 1.53 -0.01 -0.65% 1.54 1.54 1.53 1.54 333,940 43
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 20.05 0 0
WEB 7.50 0.21 2.88% 7.29 7.58 7.50 7.29 15,146,375 219
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.265 0 0
WLCON 7.24 0.07 0.98% 7.15 7.29 7.24 7.17 6,229,940 285
WPI 0.44 0.01 2.33% 0.435 0.44 0.44 0.43 61,100 3
X 0.255 0.005 2.00% 0.255 0.255 0.255 0.25 28,050 4
XG 3.02 0.02 0.67% 3.02 3.02 3.02 3.00 6,040 1
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.075 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jan 21, 2026 11:37:38 AM