PSEi
6,055.68
-2.34 (-0.04%)
PSE INDEX
157,957,834
6,185,683,647.04
13
15
2
52,565
2,026,215,479.68
831,983,180.68
ALL
3,452.26
-3.57 (-0.10%)
ALL SHARES
1,663,095,401
7,680,593,534.42
81
101
57
79,173
2,541,108,736.37
877,123,298.22
FIN
2,036.64
33.03 (1.65%)
FINANCIALS
20,758,800
1,821,954,594.10
8
11
4
13,176
802,995,227.69
559,360,275.24
HDG
4,712.23
-12.00 (-0.25%)
HOLDING FIRMS
21,129,438
962,438,122.16
13
12
9
9,925
319,399,302.28
161,771,444.01
IND
8,668.27
-18.97 (-0.22%)
INDUSTRIAL
130,521,326
1,725,467,262.06
21
27
18
21,953
609,106,743.67
0.00
M-O
14,259.01
-226.78 (-1.57%)
MINING & OIL
426,656,644
164,683,144.03
4
14
3
3,855
20,088,283.88
0.00
PRO
2,312.53
17.30 (0.75%)
PROPERTY
129,105,631
1,363,547,490.52
14
14
12
13,380
557,949,859.47
135,160,373.97
SVC
2,384.90
-44.64 (-1.84%)
SERVICES
914,784,458
1,634,871,904.63
19
22
6
16,738
230,798,862.44
20,831,205.00
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 2.00 -0.28 -12.28% 2.04 2.04 2.00 2.28 1,134,170 62
ABA 0.39 0.01 2.63% 0.39 0.39 0.39 0.38 1,542,150 62
ABG 23.95 -0.35 -1.44% 24.60 24.60 23.95 24.30 243,050 10
ABS 3.40 0.00 0.00% 3.40 3.40 3.40 3.40 258,400 11
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.10 0 0
AC 462.00 -5.20 -1.11% 470.00 470.00 462.00 467.20 134,049,432 1,239
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.20 0 0
ACEN 2.83 0.11 4.04% 2.75 2.88 2.83 2.72 93,485,050 1,388
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
ACENB 1,055.00 0.00 0.00% 1,065.00 1,065.00 1,055.00 1,055.00 153,100 4
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 1,987.00 1.00 0.05% 1,986.00 1,987.00 1,987.00 1,986.00 148,975 2
ACPB4 2,048.00 66.00 3.33% 2,048.00 2,048.00 2,048.00 1,982.00 10,240 1
ACR 0.465 0.00 0.00% 0.465 0.465 0.465 0.465 23,250 4
AEV 26.50 -0.05 -0.19% 26.55 26.55 26.50 26.55 14,767,000 267
AGI 7.00 0.15 2.19% 6.96 7.14 7.00 6.85 34,581,305 779
AGIW 0.00 0.00 0.00% 0.00 0.00 0.00 0.50 0 0
ALCO 0.41 -0.005 -1.20% 0.41 0.41 0.41 0.415 24,600 1
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 485.00 0.00 0.00% 485.00 485.00 485.00 485.00 412,250 3
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 3.87 0 0
ALI 22.70 0.15 0.67% 22.55 22.85 22.70 22.55 638,968,425 3,106
ALL 3,452.26 -3.57 -0.10% 3,458.36 3,476.32 3,442.99 3,455.83 7,680,593,534 79,173
ALLDY 0.031 -0.001 -3.13% 0.031 0.032 0.031 0.032 1,257,300 61
ALLHC 1.32 -0.03 -2.22% 1.32 1.32 1.32 1.35 155,710 17
ALTER 0.83 -0.01 -1.19% 0.84 0.85 0.83 0.84 5,271,400 48
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.58 -0.01 -1.69% 0.59 0.59 0.58 0.59 711,890 41
ANS 13.20 -0.66 -4.76% 13.78 14.00 13.20 13.86 176,394 19
AP 44.35 -0.20 -0.45% 44.60 45.05 44.35 44.55 174,434,675 927
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.11 -0.001 -0.90% 0.11 0.114 0.11 0.111 89,140 11
APL 0.0063 0.0002 3.28% 0.006 0.0064 0.0063 0.0061 4,891,200 147
APO 0.65 0.05 8.33% 0.60 0.70 0.65 0.60 743,730 49
APVI 0.00 0.00 0.00% 0.00 0.00 0.00 8.74 0 0
APX 11.30 -0.46 -3.91% 11.60 11.70 11.30 11.76 65,550,880 1,176
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 0.44 0 0
AREIT 42.80 0.05 0.12% 42.90 43.10 42.80 42.75 39,303,290 1,309
ASLAG 0.83 0.00 0.00% 0.83 0.84 0.83 0.83 15,450 8
AT 5.68 -0.04 -0.70% 5.72 5.72 5.68 5.72 5,322,286 119
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 34.30 0 0
ATN 0.495 0.00 0.00% 0.495 0.495 0.495 0.495 94,050 3
ATNB 0.495 0.015 3.13% 0.495 0.495 0.495 0.48 99,000 1
AUB 38.90 0.05 0.13% 38.90 38.90 38.90 38.85 2,602,870 29
AXLM 2.18 0.02 0.93% 2.17 2.21 2.18 2.16 923,510 28
BALAI 0.36 0.00 0.00% 0.36 0.36 0.36 0.36 362,200 15
BC 4.43 -0.05 -1.12% 4.48 4.48 4.43 4.48 888,360 21
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 4.36 0 0
BCOR 8.00 0.00 0.00% 8.00 8.00 8.00 8.00 1,600 1
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 131.30 2.90 2.26% 128.50 131.70 131.30 128.40 647,816,721 4,442
BEL 1.36 0.05 3.82% 1.36 1.37 1.36 1.31 578,930 12
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.039 -0.001 -2.50% 0.04 0.042 0.039 0.04 535,600 25
BKR 0.66 0.00 0.00% 0.65 0.66 0.66 0.66 73,460 10
BLOOM 2.67 0.00 0.00% 2.70 2.72 2.67 2.67 13,059,010 398
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.00 -0.10 -1.10% 9.10 9.20 9.00 9.10 814,688 17
BPI 120.50 2.00 1.69% 118.50 121.10 120.50 118.50 277,448,466 4,412
BRN 1.00 0.02 2.04% 0.98 1.00 1.00 0.98 7,110,260 61
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 97.00 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 100.50 0 0
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 102.20 0 0
BSC 0.117 0.00 0.00% 0.115 0.117 0.117 0.117 62,980 11
C 0.96 0.04 4.35% 0.90 0.96 0.96 0.92 281,570 19
CA 0.00 0.00 0.00% 0.00 0.00 0.00 48.00 0 0
CAB 49.00 -1.00 -2.00% 50.00 50.00 49.00 50.00 1,979 4
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 10.66 0 0
CBC 52.75 1.50 2.93% 52.00 53.70 52.75 51.25 12,728,494 486
CDC 0.56 0.01 1.82% 0.56 0.56 0.56 0.55 70,560 7
CEB 32.05 1.05 3.39% 31.20 32.90 32.05 31.00 1,301,230 71
CEBCP 34.30 0.30 0.88% 34.00 34.30 34.30 34.00 34,055 7
CEI 0.00 0.00 0.00% 0.00 0.00 0.00 0.073 0 0
CEU 15.18 -0.02 -0.13% 15.20 15.20 15.18 15.20 133,696 14
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.09 0.00 0.00% 1.08 1.10 1.09 1.09 71,490 7
CIC 13.68 -0.06 -0.44% 13.68 13.68 13.68 13.74 18,973,584 4
CLI 2.30 0.00 0.00% 2.36 2.36 2.30 2.30 615,770 29
CLIA1 1,000.00 -1.00 -0.10% 1,001.00 1,001.00 1,000.00 1,001.00 550,235 5
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,044.00 0 0
CNPF 39.00 -0.20 -0.51% 39.20 39.50 39.00 39.20 29,218,625 259
CNVRG 15.00 -0.02 -0.13% 15.04 15.46 15.00 15.02 48,993,862 2,081
COAL 0.03 0.005 20.00% 0.024 0.03 0.03 0.025 6,724,200 259
COL 0.00 0.00 0.00% 0.00 0.00 0.00 1.44 0 0
COSCO 6.98 -0.02 -0.29% 7.00 7.03 6.98 7.00 1,260,245 60
CPG 0.70 0.00 0.00% 0.70 0.70 0.70 0.70 337,540 41
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 0.00 102.50 0 0
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.32 0 0
CREC 4.14 -0.09 -2.13% 4.13 4.23 4.14 4.23 580,970 36
CREIT 3.59 -0.05 -1.37% 3.64 3.65 3.59 3.64 6,665,450 329
CROWN 1.63 -0.02 -1.21% 1.67 1.67 1.63 1.65 16,460 6
CSB 16.98 0.36 2.17% 16.58 19.20 16.98 16.62 63,143,358 19
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.375 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.21 0.06 0.66% 9.24 9.25 9.21 9.15 1,526,202 58
DDMPR 1.03 0.00 0.00% 1.02 1.03 1.03 1.03 1,126,720 122
DDPR 96.30 0.00 0.00% 96.00 96.30 96.30 96.30 5,128,146 51
DELM 5.29 0.13 2.52% 5.16 5.29 5.29 5.16 192,179 56
DFNN 0.79 -0.01 -1.25% 0.80 0.80 0.79 0.80 42,790 6
DHI 1.15 -0.02 -1.71% 1.16 1.16 1.15 1.17 339,550 13
DITO 0.67 -0.02 -2.90% 0.69 0.70 0.67 0.69 13,579,150 537
DIZ 4.20 -0.20 -4.55% 4.32 4.32 4.20 4.40 89,680 6
DMC 10.30 0.00 0.00% 10.30 10.40 10.30 10.30 36,086,804 1,272
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 5.00 0.00 0.00% 5.10 5.10 5.00 5.00 543,381 16
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.77 0.01 0.27% 3.78 3.83 3.77 3.76 26,992,610 514
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 1.07 0 0
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 3.20 0 0
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.29 0 0
EEI 2.65 -0.04 -1.49% 2.68 2.68 2.65 2.69 116,430 5
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.30 0.00 0.00% 96.00 96.30 96.30 96.30 11,472 4
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 0.002 1.92% 0.104 0.106 0.106 0.104 19,880 5
EMI 15.20 -0.04 -0.26% 15.24 15.30 15.20 15.24 8,651,252 166
ENEX 3.38 0.00 0.00% 3.40 3.40 3.38 3.38 43,960 5
EURO 1.00 0.02 2.04% 0.98 1.00 1.00 0.98 20,960 4
EW 11.46 0.06 0.53% 11.46 11.60 11.46 11.40 2,186,954 64
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.56 0 0
FB 54.20 -0.50 -0.91% 54.60 54.90 54.20 54.70 5,604,070 248
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 0.55 0.00 0.00% 0.54 0.56 0.55 0.55 580,640 29
FDC 4.74 -0.03 -0.63% 4.74 4.74 4.74 4.77 9,480 1
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
FDCPB 1,004.00 2.00 0.20% 1,004.00 1,004.00 1,004.00 1,002.00 50,200 2
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 5.43 0 0
FEU 800.00 0.00 0.00% 814.50 814.50 800.00 800.00 184,165 6
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.50 0 0
FGEN 17.72 -0.26 -1.45% 17.90 18.00 17.72 17.98 6,539,192 261
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.99 0.01 0.34% 3.02 3.02 2.99 2.98 1,194,740 86
FIN 2,036.64 33.03 1.65% 2,006.58 2,040.64 2,000.77 2,003.61 1,821,954,594 13,176
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.21 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.18 0 0
FLI 0.74 -0.02 -2.63% 0.76 0.78 0.74 0.76 2,261,890 46
FMETF 99.70 0.00 0.00% 99.70 100.90 99.70 99.70 2,306,252 46
FNI 1.18 0.02 1.72% 1.16 1.19 1.18 1.16 1,270,080 43
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.37 0 0
FPH 73.00 0.00 0.00% 72.10 73.00 73.00 73.00 1,656,032 9
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
FRUIT 0.63 0.00 0.00% 0.63 0.64 0.63 0.63 161,950 14
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 0.088 -0.002 -2.22% 0.09 0.09 0.088 0.09 231,480 21
GERI 0.64 0.00 0.00% 0.64 0.64 0.64 0.64 385,480 8
GLO 1,574.00 1.00 0.06% 1,573.00 1,575.00 1,574.00 1,573.00 54,430,880 780
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 5.27 -0.01 -0.19% 5.28 5.29 5.27 5.28 892,208 86
GMAP 5.05 0.02 0.40% 5.05 5.05 5.05 5.03 505 1
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.79 0 0
GREEN 0.187 0.006 3.31% 0.176 0.191 0.187 0.181 3,013,950 146
GSMI 290.40 -3.00 -1.02% 289.20 292.00 290.40 293.40 296,400 32
GTCAP 575.50 20.00 3.60% 555.50 578.00 575.50 555.50 98,413,855 1,660
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 1,010.00 41.50 4.29% 1,010.00 1,010.00 1,010.00 968.50 141,400 1
HDG 4,712.23 -12.00 -0.25% 4,733.26 4,756.03 4,709.68 4,724.23 962,438,122 9,925
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.29 0 0
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.255 -0.01 -3.77% 0.265 0.265 0.255 0.265 152,950 13
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.09 0.01 0.93% 1.04 1.09 1.09 1.08 132,810 4
HVN 996.00 -4.00 -0.40% 1,000.00 1,000.00 996.00 1,000.00 251,738 37
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 567.00 -14.00 -2.41% 584.00 594.00 567.00 581.00 742,582,425 4,067
IDC 0.92 0.00 0.00% 0.90 0.93 0.92 0.92 17,220 6
IMI 3.45 0.09 2.68% 3.35 3.60 3.45 3.36 2,066,730 95
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.66 0 0
IND 8,668.27 -18.97 -0.22% 8,676.85 8,724.01 8,657.32 8,687.24 1,725,467,262 21,953
INFRA 0.385 0.005 1.32% 0.39 0.39 0.385 0.38 518,650 14
ION 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 283,130 21
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
IPO 0.00 0.00 0.00% 0.00 0.00 0.00 6.18 0 0
IS 0.128 -0.004 -3.03% 0.125 0.128 0.128 0.132 451,130 29
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.55 0 0
JFC 189.00 2.20 1.18% 187.70 190.20 189.00 186.80 254,251,701 3,717
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 0.00 0.00 0.00% 0.00 0.00 0.00 968.50 0 0
JGS 23.00 0.00 0.00% 23.00 23.40 23.00 23.00 37,463,540 797
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 4.39 0 0
KEEPR 2.35 0.00 0.00% 2.35 2.35 2.35 2.35 1,786,750 92
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.47 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 1.18 0 0
LAND 0.52 0.01 1.96% 0.52 0.52 0.52 0.51 17,900 9
LBC 8.88 0.88 11.00% 8.25 8.88 8.88 8.00 66,285 20
LC 0.178 -0.001 -0.56% 0.18 0.18 0.178 0.179 8,220,560 136
LCB 0.179 -0.001 -0.56% 0.179 0.179 0.179 0.18 17,900 1
LFM 34.40 0.90 2.69% 34.00 34.60 34.40 33.50 51,140 5
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.36 -0.01 -2.70% 0.375 0.375 0.36 0.37 44,300 8
LOTO 1.72 -0.06 -3.37% 1.73 1.73 1.72 1.78 51,800 2
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.039 0 0
LPZ 3.70 0.07 1.93% 3.70 3.70 3.70 3.63 111,000 2
LSC 0.64 0.00 0.00% 0.64 0.64 0.64 0.64 7,040 2
LTG 14.28 -0.04 -0.28% 14.40 14.50 14.28 14.32 37,641,856 1,200
M-O 14,259.01 -226.78 -1.57% 14,445.19 14,454.29 14,259.01 14,485.79 164,683,144 3,855
MA 0.0072 -0.0002 -2.70% 0.007 0.0074 0.0072 0.0074 287,900 4
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0071 0 0
MAC 4.49 -0.01 -0.22% 4.50 4.57 4.49 4.50 2,494,700 92
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 6.40 0 0
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.45 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.98 0 0
MARC 0.69 -0.01 -1.43% 0.68 0.69 0.69 0.70 158,350 19
MAXS 2.30 -0.05 -2.13% 2.33 2.34 2.30 2.35 277,880 7
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.182 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.50 0 0
MBT 67.90 0.40 0.59% 67.45 68.40 67.90 67.50 160,586,106 2,041
MED 0.104 0.00 0.00% 0.106 0.106 0.104 0.104 7,360 7
MEDIC 0.26 0.005 1.96% 0.26 0.26 0.26 0.255 5,200 2
MEG 2.01 -0.03 -1.47% 2.04 2.04 2.01 2.04 21,609,210 632
MER 585.00 -8.00 -1.35% 590.00 595.00 585.00 593.00 317,474,450 1,225
MFC 1,880.00 -120.00 -6.00% 1,995.00 1,995.00 1,880.00 2,000.00 2,362,850 8
MFIN 1.61 0.00 0.00% 1.61 1.61 1.61 1.61 1,610 1
MG 0.063 -0.003 -4.55% 0.06 0.067 0.063 0.066 10,590 8
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 0.106 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 0.41 0.005 1.23% 0.405 0.41 0.41 0.405 92,250 14
MONDE 5.99 -0.06 -0.99% 6.06 6.09 5.99 6.05 62,578,177 571
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.93 0.04 4.49% 0.89 0.95 0.93 0.89 29,974,780 308
MREIT 13.96 -0.04 -0.29% 14.00 14.00 13.96 14.00 3,084,766 340
MRSGI 1.14 0.02 1.79% 1.15 1.15 1.14 1.12 1,206,150 16
MVC 5.10 0.10 2.00% 5.01 5.14 5.10 5.00 64,946 11
MWC 40.95 0.55 1.36% 40.10 41.50 40.95 40.40 134,316,840 1,554
MWIDE 3.14 0.00 0.00% 3.13 3.15 3.14 3.14 3,274,460 80
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 0.00 100.20 0 0
MWP6A 0.00 0.00 0.00% 0.00 0.00 0.00 102.50 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 102.80 0 0
MWP6C 104.30 -0.60 -0.57% 104.30 104.30 104.30 104.90 6,258 2
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 103.00 0 0
MYNLD 16.78 0.22 1.33% 16.64 16.96 16.78 16.56 273,833,846 3,278
NI 0.38 0.00 0.00% 0.38 0.38 0.38 0.38 7,600 1
NIKL 3.60 -0.06 -1.64% 3.69 3.72 3.60 3.66 29,151,730 759
NOW 0.70 0.02 2.94% 0.68 0.70 0.70 0.68 1,057,700 54
NRCP 0.71 -0.02 -2.74% 0.73 0.73 0.71 0.73 25,450 5
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 30.60 0.10 0.33% 30.40 30.70 30.60 30.50 19,842,420 588
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.105 0 0
OPM 0.011 0.00 0.00% 0.011 0.011 0.011 0.011 224,400 3
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.011 0 0
ORE 0.00 0.00 0.00% 0.00 0.00 0.00 0.39 0 0
OV 0.0089 0.0001 1.14% 0.0088 0.0092 0.0089 0.0088 428,600 15
PA 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
PAL 3.80 0.00 0.00% 3.80 3.80 3.80 3.80 102,600 5
PAX 2.63 0.01 0.38% 2.63 2.63 2.63 2.62 2,630 1
PBB 7.84 -0.01 -0.13% 7.86 7.86 7.84 7.85 2,356 2
PBC 16.30 0.00 0.00% 16.30 16.30 16.30 16.30 1,630 1
PCOR 2.35 0.01 0.43% 2.34 2.39 2.35 2.34 867,750 32
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 3.36 0 0
PGOLD 40.00 -0.50 -1.23% 40.50 40.50 40.00 40.50 257,473,055 1,811
PHA 0.245 0.006 2.51% 0.235 0.249 0.245 0.239 119,790 18
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.87 0 0
PHES 0.285 0.005 1.79% 0.285 0.285 0.285 0.28 2,850 1
PHN 16.40 0.00 0.00% 16.40 16.40 16.40 16.40 1,640 1
PHR 0.151 0.01 7.09% 0.151 0.151 0.151 0.141 1,510 1
PIZZA 6.72 -0.02 -0.30% 6.73 6.73 6.72 6.74 18,829 5
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 16.58 -0.66 -3.83% 17.62 17.96 16.58 17.24 301,204,442 3,328
PMPC 10.56 0.00 0.00% 10.56 10.56 10.56 10.56 30,624 9
PNB 50.60 -0.20 -0.39% 50.85 51.00 50.60 50.80 9,349,650 423
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 13.00 0.10 0.78% 12.90 13.00 13.00 12.90 81,770 10
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 1.02 0.00 0.00% 1.02 1.03 1.02 1.02 466,970 59
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 1,004.00 0 0
PRF4A 1,010.00 10.00 1.00% 1,005.00 1,010.00 1,010.00 1,000.00 402,050 2
PRF4B 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 155,000 3
PRF4C 1,000.00 5.00 0.50% 995.50 1,000.00 1,000.00 995.00 119,730 5
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 999.00 0 0
PRIM 1.12 0.02 1.82% 1.18 1.20 1.12 1.10 57,600 11
PRMX 1.10 -0.10 -8.33% 1.10 1.10 1.10 1.20 9,900 1
PRO 2,312.53 17.30 0.75% 2,291.88 2,315.03 2,280.30 2,295.23 1,363,547,491 13,380
PSB 55.40 -0.20 -0.36% 55.60 55.60 55.40 55.60 62,590 20
PSE 202.80 -0.20 -0.10% 203.00 203.00 202.80 203.00 26,376 4
PSEI 6,055.68 -2.34 -0.04% 6,065.74 6,112.20 6,053.27 6,058.02 6,185,683,647 52,565
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 97.00 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 9.92 -0.18 -1.78% 10.12 10.14 9.92 10.10 23,464,314 472
PXP 2.40 -0.02 -0.83% 2.42 2.45 2.40 2.42 1,562,060 76
RCB 24.20 -0.10 -0.41% 24.30 24.30 24.20 24.30 571,270 9
RCI 2.78 0.01 0.36% 2.68 2.90 2.78 2.77 462,450 30
RCR 7.99 0.01 0.13% 8.07 8.08 7.99 7.98 90,318,393 3,953
REDC 6.15 -0.10 -1.60% 6.25 6.25 6.15 6.25 99,725 14
REG 2.50 -0.68 -21.38% 2.24 2.50 2.50 3.18 190,660 2
RFM 4.58 -0.04 -0.87% 4.62 4.65 4.58 4.62 1,681,540 129
RLC 16.10 -0.10 -0.62% 16.22 16.26 16.10 16.20 11,543,442 532
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.103 0 0
ROCK 1.71 0.00 0.00% 1.71 1.73 1.71 1.71 684,370 45
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 32.95 0.05 0.15% 33.30 33.30 32.95 32.90 54,339,365 371
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.67 -0.03 -0.81% 3.67 3.67 3.67 3.70 3,670 1
SCC 28.10 -0.30 -1.06% 28.40 28.50 28.10 28.40 44,041,310 1,196
SECB 67.00 -0.50 -0.74% 67.50 68.45 67.00 67.50 79,135,058 1,008
SEVN 35.55 -1.45 -3.92% 38.00 38.00 35.55 37.00 2,214,335 75
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.048 0 0
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.73 0 0
SGI 1.29 0.00 0.00% 1.35 1.35 1.29 1.29 84,710 8
SGP 17.10 0.96 5.95% 16.14 17.30 17.10 16.14 65,550,870 1,116
SHLPH 6.02 0.00 0.00% 6.02 6.37 6.02 6.02 2,448,483 230
SHNG 3.42 -0.01 -0.29% 3.43 3.43 3.42 3.43 1,473,110 93
SLF 3,400.00 50.00 1.49% 3,400.00 3,400.00 3,400.00 3,350.00 996,000 4
SLI 2.44 -0.04 -1.61% 2.44 2.44 2.44 2.48 2,440 1
SM 700.00 -5.50 -0.78% 706.00 708.50 700.00 705.50 364,802,730 1,588
SMC 82.00 1.00 1.23% 81.00 83.45 82.00 81.00 23,589,284 697
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 75.25 0.00 0.00% 75.25 75.25 75.25 75.25 225,750 7
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 79.05 0 0
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 80.70 0.00 0.00% 80.70 80.70 80.70 80.70 1,614 2
SMC2O 80.50 -1.40 -1.71% 82.00 82.00 80.50 81.90 4,309,028 31
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMC2Q 76.40 0.00 0.00% 76.00 76.40 76.40 76.40 1,524 2
SMC2R 76.00 0.00 0.00% 76.00 76.00 76.00 76.00 2,965,520 13
SMC2S 75.60 0.00 0.00% 75.60 75.60 75.60 75.60 61,236 2
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 79.50 0 0
SMC2U 76.00 -0.55 -0.72% 76.50 76.50 76.00 76.55 6,242,395 10
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 23.80 0.40 1.71% 23.20 23.80 23.80 23.40 360,954,735 1,649
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.184 0 0
SPC 10.80 0.52 5.06% 10.24 10.80 10.80 10.28 9,953,176 247
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.88 0 0
SPNEC 1.12 -0.02 -1.75% 1.14 1.14 1.12 1.14 11,453,100 285
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.80 0 0
SSI 2.59 0.04 1.57% 2.64 2.64 2.59 2.55 2,621,300 44
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.41 0.01 0.71% 1.42 1.42 1.41 1.40 1,602,480 98
STN 0.00 0.00 0.00% 0.00 0.00 0.00 2.06 0 0
STR 1.13 0.00 0.00% 1.13 1.13 1.13 1.13 1,130 1
SUN 0.62 0.00 0.00% 0.62 0.63 0.62 0.62 65,130 7
SVC 2,384.90 -44.64 -1.84% 2,439.98 2,459.36 2,384.90 2,429.54 1,634,871,905 16,738
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
TBGI 0.141 -0.001 -0.70% 0.138 0.143 0.141 0.142 36,430 8
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 12.96 0.06 0.47% 12.90 12.96 12.96 12.90 18,066 11
TCB2D 8.02 0.02 0.25% 8.00 8.02 8.02 8.00 11,204 5
TECH 0.62 -0.02 -3.13% 0.60 0.63 0.62 0.64 28,920 9
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,280.00 -8.00 -0.62% 1,288.00 1,288.00 1,280.00 1,288.00 61,718,580 1,327
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.10 0 0
TFHI 61.50 0.50 0.82% 64.15 64.15 61.50 61.00 393,463 15
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 1.62 -0.01 -0.61% 1.63 1.63 1.62 1.63 1,529,640 119
TUGS 0.51 -0.01 -1.92% 0.51 0.51 0.51 0.52 31,620 7
UBP 26.65 -0.05 -0.19% 26.90 26.90 26.65 26.70 2,187,730 44
UNH 182.50 -0.50 -0.27% 182.50 182.50 182.50 183.00 3,650 2
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0044 -0.0001 -2.22% 0.0045 0.0045 0.0044 0.0045 35,200 5
UPSON 0.72 0.01 1.41% 0.71 0.72 0.72 0.71 5,740 6
URC 64.65 -1.85 -2.78% 66.25 66.25 64.65 66.50 158,086,273 3,231
V 1.04 0.00 0.00% 1.04 1.05 1.04 1.04 80,390 28
VITA 0.55 0.00 0.00% 0.53 0.55 0.55 0.55 39,240 2
VLL 0.89 0.00 0.00% 0.92 0.92 0.89 0.89 633,210 72
VLL2A 84.05 -5.70 -6.35% 86.00 89.70 84.05 89.75 4,298 5
VLL2B 92.95 -0.20 -0.21% 90.10 92.95 92.95 93.15 1,831 2
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 2.01 0 0
VREIT 1.38 0.03 2.22% 1.35 1.39 1.38 1.35 270,770 62
VVT 18.44 0.00 0.00% 18.44 18.44 18.44 18.44 116,172 5
WEB 5.94 -0.21 -3.41% 6.15 6.19 5.94 6.15 15,289,257 354
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.26 0 0
WLCON 6.96 -0.04 -0.57% 7.10 7.19 6.96 7.00 28,460,071 522
WPI 0.425 0.025 6.25% 0.425 0.425 0.425 0.40 85,000 1
X 0.26 0.00 0.00% 0.26 0.265 0.26 0.26 4,682,850 47
XG 3.10 -0.04 -1.27% 3.02 3.10 3.10 3.14 27,310 4
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.063 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Dec 16, 2025 04:35:00 PM