PSEi
6,026.01
19.46 (0.32%)
PSE INDEX
142,819,873
5,928,150,234.03
13
13
4
54,502
2,436,693,631.16
1,456,182,092.40
ALL
3,349.75
8.06 (0.24%)
ALL SHARES
1,059,654,957
7,268,971,067.78
92
95
53
77,864
2,934,894,280.89
1,839,554,401.61
FIN
1,921.39
-1.56 (-0.08%)
FINANCIALS
236,603,648
2,267,297,768.98
5
6
11
13,826
1,519,790,134.39
1,023,944,676.02
HDG
4,654.33
25.16 (0.54%)
HOLDING FIRMS
15,515,890
588,513,315.11
14
12
5
6,633
187,745,896.52
78,152,241.42
IND
8,676.22
19.58 (0.23%)
INDUSTRIAL
118,268,682
1,698,787,044.13
22
29
17
19,711
806,074,711.92
680,851,117.25
M-O
17,171.37
31.21 (0.18%)
MINING & OIL
261,010,438
217,264,328.04
8
8
4
5,764
24,000,425.53
0.00
PRO
1,981.25
-17.26 (-0.86%)
PROPERTY
103,254,745
763,329,705.82
19
18
8
13,628
140,808,994.59
56,606,366.92
SVC
2,750.51
28.14 (1.03%)
SERVICES
320,492,169
1,728,752,985.90
23
18
7
18,150
255,415,055.44
0.00
SYMBOL LTP CHG CHG % OPEN HIGH LOW PREV VALUE TRADES
2GO 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
8990B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
8990P 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
AAA 0.00 0.00 0.00% 0.00 0.00 0.00 1.61 0 0
AB 1.91 -0.04 -2.05% 1.91 1.95 1.91 1.95 36,360 9
ABA 0.34 0.00 0.00% 0.345 0.35 0.34 0.34 948,000 66
ABG 14.80 0.18 1.23% 14.62 14.80 14.80 14.62 163,876 19
ABS 3.78 -0.05 -1.31% 3.78 3.78 3.78 3.83 3,780 1
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.50 0 0
AC 510.00 -1.00 -0.20% 515.00 525.00 510.00 511.00 112,890,435 1,238
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.20 0 0
ACEN 2.50 -0.01 -0.40% 2.53 2.59 2.50 2.51 8,768,190 333
ACENA 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 500,000 1
ACENB 1,042.00 1.00 0.10% 1,041.00 1,042.00 1,042.00 1,041.00 145,840 4
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,494.00 -16.00 -0.64% 2,494.00 2,494.00 2,494.00 2,510.00 87,290 2
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,980.00 -10.00 -0.50% 1,990.00 1,991.00 1,980.00 1,990.00 5,669,840 13
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 1,999.00 0 0
ACR 0.91 0.29 46.77% 0.61 0.92 0.91 0.62 23,538,390 625
AEV 31.00 0.60 1.97% 31.00 31.15 31.00 30.40 18,031,270 315
AGI 8.02 0.01 0.12% 8.01 8.10 8.02 8.01 4,807,631 191
AGIW 1.21 0.02 1.68% 1.24 1.24 1.21 1.19 72,390 7
ALCO 0.445 0.01 2.30% 0.445 0.445 0.445 0.435 17,800 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 488.00 3.00 0.62% 488.00 488.00 488.00 485.00 3,757,600 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 3.60 0 0
ALI 18.24 -0.52 -2.77% 18.80 18.88 18.24 18.76 269,236,526 3,645
ALL 3,349.75 8.06 0.24% 3,352.31 3,371.36 3,345.33 3,341.69 7,268,971,068 77,864
ALLDY 0.034 0.00 0.00% 0.035 0.035 0.034 0.034 242,400 12
ALLHC 1.28 0.03 2.40% 1.25 1.28 1.28 1.25 260,150 12
ALTER 0.74 0.00 0.00% 0.76 0.77 0.74 0.74 320,190 15
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.52 -0.02 -3.70% 0.54 0.54 0.52 0.54 56,780 15
ANS 15.70 1.06 7.24% 15.60 15.74 15.70 14.64 21,948 6
AP 44.95 -0.50 -1.10% 45.50 45.70 44.95 45.45 64,885,750 735
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.10 -0.009 -8.26% 0.109 0.109 0.10 0.109 356,440 24
APL 0.0079 -0.0004 -4.82% 0.0083 0.0083 0.0079 0.0083 2,018,800 115
APO 0.86 0.00 0.00% 0.86 0.86 0.86 0.86 190,920 7
APVI 8.42 0.01 0.12% 8.50 8.50 8.42 8.41 224,368 5
APX 15.20 0.40 2.70% 14.88 15.30 15.20 14.80 93,505,616 1,964
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.35 -0.02 -5.41% 0.35 0.35 0.35 0.37 49,000 6
AREIT 39.25 0.25 0.64% 39.00 39.70 39.25 39.00 39,638,615 1,279
ASLAG 0.78 -0.01 -1.27% 0.80 0.80 0.78 0.79 10,360 2
AT 7.92 0.06 0.76% 7.86 8.14 7.92 7.86 10,605,668 239
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 29.00 0 0
ATN 0.00 0.00 0.00% 0.00 0.00 0.00 0.445 0 0
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.46 0 0
AUB 41.00 0.00 0.00% 41.00 41.75 41.00 41.00 2,406,130 27
AXLM 2.04 0.02 0.99% 1.93 2.04 2.04 2.02 11,810 4
BALAI 0.32 0.005 1.59% 0.32 0.32 0.32 0.315 195,200 7
BC 6.88 0.40 6.17% 6.40 6.88 6.88 6.48 2,487,678 12
BCB 6.27 -0.13 -2.03% 6.40 6.40 6.27 6.40 1,985,147 5
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 6.98 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 122.00 0.00 0.00% 122.10 122.70 122.00 122.00 270,986,422 2,993
BEL 1.34 -0.01 -0.74% 1.35 1.35 1.34 1.35 139,950 8
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.035 0.001 2.94% 0.034 0.035 0.035 0.034 387,500 9
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.61 0 0
BLOOM 2.20 -0.03 -1.35% 2.25 2.28 2.20 2.23 20,535,670 359
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.10 0.00 0.00% 9.10 9.10 9.10 9.10 231,019 10
BPI 100.00 0.25 0.25% 99.90 101.90 100.00 99.75 497,228,974 2,610
BRN 0.00 0.00 0.00% 0.00 0.00 0.00 0.85 0 0
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 98.00 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 100.10 0 0
BRNPC 102.00 -0.80 -0.78% 102.80 102.80 102.00 102.80 123,428 4
BSC 0.119 0.00 0.00% 0.116 0.12 0.119 0.119 159,150 12
C 0.85 0.04 4.94% 0.88 0.88 0.85 0.81 432,590 19
CA 0.00 0.00 0.00% 0.00 0.00 0.00 56.70 0 0
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 64.50 0 0
CAT 9.95 0.00 0.00% 9.05 9.95 9.95 9.95 2,805 2
CBC 67.60 -0.25 -0.37% 67.85 67.90 67.60 67.85 51,124,373 265
CDC 0.55 0.00 0.00% 0.55 0.55 0.55 0.55 1,100 2
CEB 31.00 0.35 1.14% 30.65 31.50 31.00 30.65 6,038,295 220
CEBCP 31.30 0.10 0.32% 31.55 31.55 31.30 31.20 9,502,695 12
CEI 0.074 0.00 0.00% 0.074 0.074 0.074 0.074 29,600 5
CEU 16.20 -0.30 -1.82% 16.40 16.40 16.20 16.50 246,658 18
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.90 -0.02 -2.17% 0.93 0.93 0.90 0.92 235,880 13
CIC 12.82 -0.20 -1.54% 13.02 13.02 12.82 13.02 29,546 9
CLI 2.43 0.02 0.83% 2.47 2.47 2.43 2.41 162,670 14
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,002.00 0 0
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,070.00 0 0
CNPF 33.65 0.00 0.00% 33.70 34.80 33.65 33.65 35,789,535 398
CNVRG 13.00 0.30 2.36% 12.92 13.18 13.00 12.70 30,455,972 1,296
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.37 0.00 0.00% 1.37 1.37 1.37 1.37 5,480 3
COSCO 6.83 0.08 1.19% 6.78 6.84 6.83 6.75 781,377 62
CPG 0.68 -0.01 -1.45% 0.69 0.69 0.68 0.69 404,440 53
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 100.50 0.10 0.10% 100.50 100.50 100.50 100.40 2,010 1
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.40 0 0
CREC 4.15 -0.09 -2.12% 4.04 4.35 4.15 4.24 501,650 21
CREIT 3.25 -0.03 -0.91% 3.28 3.30 3.25 3.28 11,391,230 518
CROWN 1.72 0.00 0.00% 1.71 1.72 1.72 1.72 71,560 6
CSB 14.90 0.00 0.00% 14.90 14.90 14.90 14.90 1,490 1
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.395 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.00 0.02 0.22% 9.00 9.08 9.00 8.98 1,566,322 70
DDMPR 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 1,625,490 69
DDPR 96.40 0.10 0.10% 96.30 96.50 96.40 96.30 8,094,126 43
DELM 5.49 0.00 0.00% 5.49 5.49 5.49 5.49 2,094,918 64
DFNN 0.77 0.00 0.00% 0.77 0.77 0.77 0.77 13,010 8
DHI 6.03 2.01 50.00% 4.28 6.03 6.03 4.02 136,145,500 2,265
DITO 0.59 -0.01 -1.67% 0.60 0.61 0.59 0.60 4,352,960 270
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.10 0 0
DMC 9.61 -0.19 -1.94% 9.81 9.82 9.61 9.80 18,210,662 540
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 5.12 0.00 0.00% 5.12 5.12 5.12 5.12 72,722 12
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.55 -0.07 -1.93% 3.63 3.70 3.55 3.62 13,787,230 305
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 2.62 -0.32 -10.88% 2.62 2.63 2.62 2.94 60,250 6
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.29 0 0
EEI 2.17 -0.06 -2.69% 2.25 2.25 2.17 2.23 432,810 23
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.50 -0.25 -0.26% 96.50 97.45 96.50 96.75 348,375 6
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 0.041 0.002 5.13% 0.039 0.041 0.041 0.039 81,300 9
ELI 0.108 0.002 1.89% 0.108 0.108 0.108 0.106 1,080 1
EMI 15.30 -0.24 -1.54% 15.54 15.68 15.30 15.54 35,665,832 265
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.91 0 0
EURO 1.01 -0.02 -1.94% 1.03 1.03 1.01 1.03 16,380 5
EW 13.04 0.14 1.09% 12.84 13.04 13.04 12.90 1,359,596 38
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.66 0 0
FB 52.35 0.05 0.10% 52.50 52.70 52.35 52.30 1,954,934 129
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 0.02 3.57% 0.56 0.59 0.58 0.56 257,140 32
FDC 4.31 0.01 0.23% 4.30 4.31 4.31 4.30 17,210 2
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 3.20 0 0
FEU 832.50 17.50 2.15% 820.00 832.50 832.50 815.00 74,795 4
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.60 0 0
FGEN 17.16 -0.48 -2.72% 17.64 17.66 17.16 17.64 7,340,616 278
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.94 -0.06 -2.00% 3.00 3.00 2.94 3.00 1,011,210 55
FIN 1,921.39 -1.56 -0.08% 1,925.26 1,938.51 1,918.23 1,922.95 2,267,297,769 13,826
FJP 2.57 0.00 0.00% 2.46 2.57 2.57 2.57 5,030 2
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FLI 0.75 -0.01 -1.32% 0.75 0.76 0.75 0.76 3,813,330 42
FMETF 99.75 -0.25 -0.25% 100.10 102.90 99.75 100.00 801,249 67
FNI 1.90 0.06 3.26% 1.84 1.90 1.90 1.84 1,434,790 54
FOOD 0.425 0.025 6.25% 0.38 0.425 0.425 0.40 23,250 2
FPH 73.60 -0.40 -0.54% 74.00 74.00 73.60 74.00 587,368 19
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
FRUIT 0.68 -0.01 -1.45% 0.69 0.69 0.68 0.69 366,890 18
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 0.082 0.007 9.33% 0.075 0.082 0.082 0.075 14,780 11
GERI 0.70 0.00 0.00% 0.70 0.70 0.70 0.70 700 1
GLO 1,610.00 35.00 2.22% 1,576.00 1,635.00 1,610.00 1,575.00 52,274,040 828
GLOBA 2,040.00 0.00 0.00% 2,040.00 2,040.00 2,040.00 2,040.00 1,040,400 4
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 2,050.00 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 6.10 0.05 0.83% 6.10 6.20 6.10 6.05 3,915,730 136
GMAP 5.90 0.42 7.66% 5.48 5.90 5.90 5.48 38,709 12
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.00 0 0
GREEN 0.177 0.003 1.72% 0.174 0.179 0.177 0.174 821,190 64
GSMI 283.00 -1.80 -0.63% 284.80 286.00 283.00 284.80 17,924,488 297
GTCAP 560.00 0.00 0.00% 560.00 560.00 560.00 560.00 32,767,530 260
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 0.00 984.00 0 0
HDG 4,654.33 25.16 0.54% 4,649.53 4,679.67 4,615.29 4,629.17 588,513,315 6,633
HI 4.99 -0.16 -3.11% 5.14 5.14 4.99 5.15 988,395 15
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.25 0.005 2.04% 0.255 0.255 0.25 0.245 55,250 9
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.16 0.01 0.87% 1.14 1.16 1.16 1.15 3,729,490 36
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 704.00 9.00 1.30% 700.00 705.00 704.00 695.00 1,142,060,540 8,487
IDC 0.84 0.00 0.00% 0.84 0.84 0.84 0.84 3,360 4
IMI 3.19 0.05 1.59% 3.14 3.20 3.19 3.14 1,546,620 61
IMP 0.89 -0.06 -6.32% 0.90 0.90 0.89 0.95 35,840 4
IND 8,676.22 19.58 0.23% 8,686.39 8,754.06 8,676.22 8,656.64 1,698,787,044 19,711
INFRA 0.34 0.00 0.00% 0.34 0.34 0.34 0.34 3,400 1
ION 1.11 -0.02 -1.77% 1.13 1.13 1.11 1.13 445,320 37
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.59 0 0
IPO 7.12 -0.02 -0.28% 6.90 7.12 7.12 7.14 6,134 6
IS 0.109 0.014 14.74% 0.093 0.109 0.109 0.095 147,750 16
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.05 0 0
JFC 186.20 4.60 2.53% 183.00 187.50 186.20 181.60 370,074,327 5,175
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 0.00 985.00 0 0
JGS 26.00 0.90 3.59% 25.65 26.30 26.00 25.10 114,815,530 1,501
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.99 0 0
KEEPR 2.15 0.01 0.47% 2.14 2.16 2.15 2.14 1,127,870 67
KEP 2.90 -0.04 -1.36% 2.76 2.90 2.90 2.94 45,720 11
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 1.37 0 0
LAND 0.355 -0.135 -27.55% 0.355 0.355 0.355 0.49 3,550 1
LBC 7.05 0.00 0.00% 7.05 7.05 7.05 7.05 705 1
LC 0.185 0.003 1.65% 0.183 0.19 0.185 0.182 3,071,620 70
LCB 0.18 0.00 0.00% 0.185 0.192 0.18 0.18 1,601,470 32
LFM 0.00 0.00 0.00% 0.00 0.00 0.00 31.40 0 0
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
LODE 0.40 0.015 3.90% 0.365 0.40 0.40 0.385 134,450 19
LOTO 1.66 0.00 0.00% 1.66 1.66 1.66 1.66 49,800 2
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.034 0 0
LPZ 3.68 -0.07 -1.87% 3.67 3.75 3.68 3.75 93,350 4
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.57 0 0
LTG 14.30 0.14 0.99% 14.16 14.38 14.30 14.16 17,492,474 703
M-O 17,171.37 31.21 0.18% 17,236.23 17,468.72 17,092.40 17,140.16 217,264,328 5,764
MA 0.0076 0.00 0.00% 0.0076 0.0076 0.0076 0.0076 106,400 5
MAB 0.0075 0.00 0.00% 0.0075 0.0075 0.0075 0.0075 7,500 1
MAC 4.48 0.03 0.67% 4.48 4.50 4.48 4.45 1,715,310 115
MACAY 5.75 -0.25 -4.17% 5.75 5.75 5.75 6.00 575 1
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 0.68 -0.01 -1.45% 0.69 0.70 0.68 0.69 356,660 45
MAXS 2.20 0.00 0.00% 2.20 2.20 2.20 2.20 83,400 7
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.163 0 0
MBC 6.21 0.01 0.16% 6.21 6.21 6.21 6.20 621 1
MBT 66.30 -0.75 -1.12% 67.25 67.95 66.30 67.05 253,305,752 4,903
MED 0.10 0.00 0.00% 0.10 0.10 0.10 0.10 3,000 2
MEDIC 0.21 -0.005 -2.33% 0.215 0.215 0.21 0.215 25,350 4
MEG 2.11 0.01 0.48% 2.11 2.15 2.11 2.10 5,733,100 111
MER 602.00 7.00 1.18% 598.00 606.50 602.00 595.00 71,076,885 1,009
MFC 1,911.00 -69.00 -3.48% 1,979.00 1,979.00 1,911.00 1,980.00 213,355 8
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.82 0 0
MG 0.06 0.00 0.00% 0.06 0.06 0.06 0.06 600 1
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.00 0.00 0.00% 0.00 0.00 0.00 0.119 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 -0.01 -2.44% 0.40 0.415 0.40 0.41 393,500 19
MONDE 5.98 0.06 1.01% 5.92 6.05 5.98 5.92 14,821,362 306
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.92 0.04 4.55% 0.88 0.92 0.92 0.88 30,050,290 249
MREIT 13.42 -0.06 -0.45% 13.52 13.56 13.42 13.48 24,677,572 526
MRSGI 1.15 -0.01 -0.86% 1.13 1.15 1.15 1.16 71,580 8
MVC 5.50 -0.18 -3.17% 5.30 5.50 5.50 5.68 1,080 2
MWC 39.65 0.25 0.63% 39.20 39.65 39.65 39.40 34,567,210 735
MWIDE 2.88 -0.05 -1.71% 2.93 2.93 2.88 2.93 587,130 36
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 100.10 0.00 0.00% 102.00 102.00 100.10 100.10 102,140 3
MWP6A 102.40 2.40 2.40% 102.40 102.40 102.40 100.00 1,024 1
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 102.90 0 0
MWP6C 103.00 0.00 0.00% 103.00 103.00 103.00 103.00 77,250 4
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 100.10 0 0
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
MYNLD 19.96 0.58 2.99% 19.42 19.96 19.96 19.38 46,664,566 1,583
NI 0.40 -0.01 -2.44% 0.40 0.40 0.40 0.41 4,000 1
NIKL 4.54 -0.28 -5.81% 4.83 4.92 4.54 4.82 51,066,660 1,822
NOW 0.58 0.01 1.75% 0.57 0.60 0.58 0.57 142,390 27
NRCP 0.70 0.00 0.00% 0.70 0.70 0.70 0.70 2,800 1
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 35.30 0.20 0.57% 35.90 35.90 35.30 35.10 5,721,430 209
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.10 0 0
OPM 0.012 -0.001 -7.69% 0.013 0.013 0.012 0.013 365,200 6
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.012 0 0
ORE 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
OV 0.009 0.00 0.00% 0.009 0.009 0.009 0.009 701,900 18
PA 0.88 0.12 15.79% 0.85 0.89 0.88 0.76 10,520 8
PAL 3.50 -0.10 -2.78% 3.60 3.60 3.50 3.60 1,075,770 14
PAX 2.30 -0.05 -2.13% 2.30 2.30 2.30 2.35 23,000 1
PBB 7.10 -0.05 -0.70% 7.15 7.15 7.10 7.15 100,405 13
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 15.82 0 0
PCOR 3.30 -0.17 -4.90% 3.35 3.35 3.30 3.47 23,904,340 683
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.44 -0.06 -1.71% 3.50 3.50 3.44 3.50 868,280 25
PGOLD 38.05 -0.25 -0.65% 38.30 38.85 38.05 38.30 20,413,880 374
PHA 0.18 -0.011 -5.76% 0.18 0.188 0.18 0.191 226,160 33
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 2.09 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.305 0 0
PHN 15.58 1.06 7.30% 15.58 15.58 15.58 14.52 17,138 2
PHR 0.14 0.006 4.48% 0.134 0.14 0.14 0.134 95,230 12
PIZZA 6.83 0.08 1.19% 6.70 6.84 6.83 6.75 657,357 16
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 17.30 -0.70 -3.89% 18.40 18.76 17.30 18.00 256,100,834 2,699
PMPC 8.55 -0.15 -1.72% 8.55 8.70 8.55 8.70 200,120 18
PNB 57.00 1.90 3.45% 55.30 57.00 57.00 55.10 20,780,472 254
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 14.70 -0.28 -1.87% 15.08 15.08 14.70 14.98 298,126 10
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 1.18 0.04 3.51% 1.14 1.28 1.18 1.14 1,082,950 75
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 0.00 965.00 0 0
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 1,012.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 988.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 990.50 0 0
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
PRIM 0.92 0.01 1.10% 1.10 1.10 0.92 0.91 5,700 2
PRMX 1.17 0.02 1.74% 1.18 1.18 1.17 1.15 2,659,470 33
PRO 1,981.25 -17.26 -0.86% 2,001.58 2,021.93 1,977.68 1,998.51 763,329,706 13,628
PSB 56.90 0.00 0.00% 55.50 57.00 56.90 56.90 31,289 14
PSE 203.00 -2.00 -0.98% 203.00 204.60 203.00 205.00 2,796,618 16
PSEI 6,026.01 19.46 0.32% 6,031.88 6,073.10 6,014.52 6,006.55 5,928,150,234 54,502
PTC 88.15 -1.90 -2.11% 88.15 88.15 88.15 90.05 882 1
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 10.10 0.12 1.20% 10.02 10.48 10.10 9.98 36,506,960 888
PXP 3.05 -0.11 -3.48% 3.16 3.19 3.05 3.16 7,267,700 255
RCB 24.00 0.00 0.00% 24.00 24.00 24.00 24.00 821,700 12
RCI 2.10 -0.05 -2.33% 2.15 2.15 2.10 2.15 654,540 25
RCR 6.80 -0.05 -0.73% 6.89 6.89 6.80 6.85 117,118,397 3,641
REDC 0.00 0.00 0.00% 0.00 0.00 0.00 6.55 0 0
REG 2.25 -0.35 -13.46% 2.25 2.25 2.25 2.60 90,000 1
RFM 5.42 0.00 0.00% 5.42 5.50 5.42 5.42 2,515,909 199
RLC 16.96 0.12 0.71% 16.82 17.10 16.96 16.84 11,823,124 387
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.103 0 0
ROCK 1.80 -0.02 -1.10% 1.82 1.82 1.80 1.82 56,320 9
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 37.55 1.90 5.33% 36.10 38.45 37.55 35.65 33,766,315 1,010
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 3.45 0 0
SCC 28.50 -0.55 -1.89% 29.55 29.55 28.50 29.05 66,805,685 1,071
SECB 66.75 0.25 0.38% 66.50 67.15 66.75 66.50 4,281,933 153
SEVN 34.35 -0.35 -1.01% 34.70 34.70 34.35 34.70 201,565 14
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.049 0 0
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.35 -0.01 -0.74% 1.35 1.35 1.35 1.36 34,910 10
SGP 19.00 -0.50 -2.56% 19.68 19.96 19.00 19.50 32,869,856 528
SHLPH 11.20 0.00 0.00% 11.12 11.36 11.20 11.20 7,585,340 458
SHNG 3.73 -0.06 -1.58% 3.73 3.73 3.73 3.79 491,280 17
SLF 0.00 0.00 0.00% 0.00 0.00 0.00 3,610.00 0 0
SLI 2.05 0.03 1.49% 2.05 2.05 2.05 2.02 2,050 1
SM 633.00 0.00 0.00% 632.00 639.50 633.00 633.00 167,213,350 1,098
SMC 69.00 1.70 2.53% 67.00 69.00 69.00 67.30 13,986,363 395
SMC2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2C 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2D 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2E 0.00 0.00 0.00% 0.00 0.00 0.00 76.55 0 0
SMC2F 0.00 0.00 0.00% 0.00 0.00 0.00 75.30 0 0
SMC2G 0.00 0.00 0.00% 0.00 0.00 0.00 76.70 0 0
SMC2H 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2I 0.00 0.00 0.00% 0.00 0.00 0.00 74.90 0 0
SMC2J 0.00 0.00 0.00% 0.00 0.00 0.00 74.95 0 0
SMC2K 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2L 0.00 0.00 0.00% 0.00 0.00 0.00 79.50 0 0
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 79.90 0.85 1.08% 79.90 79.90 79.90 79.05 32,759 4
SMC2O 81.45 -0.45 -0.55% 81.80 81.80 81.45 81.90 22,795 8
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 77.00 0 0
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 75.20 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 79.75 0 0
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 77.00 0 0
SMC2U 77.80 -0.05 -0.06% 77.80 77.80 77.80 77.85 714,129 15
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 19.18 -0.12 -0.62% 19.32 19.72 19.18 19.30 169,684,492 2,131
SOC 0.212 0.01 4.95% 0.206 0.212 0.212 0.202 6,300 2
SPC 10.38 0.10 0.97% 10.28 10.50 10.38 10.28 382,288 24
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
SPNEC 1.29 -0.01 -0.77% 1.30 1.31 1.29 1.30 2,668,750 142
SRDC 19.00 1.62 9.32% 17.38 19.00 19.00 17.38 9,168 5
SSI 2.28 0.04 1.79% 2.25 2.48 2.28 2.24 612,330 48
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.39 0.01 0.72% 1.37 1.39 1.39 1.38 288,580 25
STN 1.99 0.00 0.00% 1.99 1.99 1.99 1.99 23,880 2
STR 1.16 -0.01 -0.85% 1.07 1.16 1.16 1.17 9,810 2
SUN 0.64 0.02 3.23% 0.62 0.64 0.64 0.62 87,460 8
SVC 2,750.51 28.14 1.03% 2,740.33 2,756.52 2,732.33 2,722.37 1,728,752,986 18,150
T 0.345 0.045 15.00% 0.30 0.35 0.345 0.30 27,400 4
TBGI 0.115 -0.009 -7.26% 0.115 0.115 0.115 0.124 19,550 3
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.03 0 0
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
TCB2C 10.00 0.00 0.00% 10.00 10.00 10.00 10.00 194,000 5
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 7.07 0 0
TECH 0.56 0.00 0.00% 0.56 0.57 0.56 0.56 62,270 13
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,295.00 5.00 0.39% 1,293.00 1,315.00 1,295.00 1,290.00 90,188,590 1,003
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 38.05 0 0
TFHI 56.50 -0.15 -0.26% 52.30 56.50 56.50 56.65 1,653 2
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 1.54 0.01 0.65% 1.53 1.57 1.54 1.53 6,462,020 246
TUGS 0.48 0.01 2.13% 0.48 0.48 0.48 0.47 48,000 5
UBP 25.60 0.00 0.00% 25.90 25.90 25.60 25.60 1,413,680 56
UNH 0.00 0.00 0.00% 0.00 0.00 0.00 128.00 0 0
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0044 -0.0004 -8.33% 0.0047 0.0047 0.0044 0.0048 364,700 19
UPSON 0.71 0.00 0.00% 0.70 0.71 0.71 0.71 18,250 5
URC 64.70 -0.30 -0.46% 65.30 66.25 64.70 65.00 113,422,947 3,086
V 0.99 0.00 0.00% 0.98 0.99 0.99 0.99 38,310 3
VITA 0.55 0.00 0.00% 0.55 0.55 0.55 0.55 114,950 3
VLC 450.00 0.00 0.00% 450.00 450.00 450.00 450.00 49,500 7
VLL 1.08 0.00 0.00% 1.10 1.15 1.08 1.08 80,110 17
VLL2A 78.00 -3.40 -4.18% 81.30 81.30 78.00 81.40 617,757 27
VLL2B 0.00 0.00 0.00% 0.00 0.00 0.00 84.80 0 0
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
VREIT 1.27 -0.02 -1.55% 1.29 1.30 1.27 1.29 488,420 56
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 21.70 0 0
WEB 11.58 0.78 7.22% 10.80 11.60 11.58 10.80 46,403,962 417
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.325 0 0
WLCON 6.25 0.02 0.32% 6.23 6.29 6.25 6.23 2,828,582 161
WPI 0.425 0.00 0.00% 0.45 0.45 0.425 0.425 30,250 2
X 0.233 -0.002 -0.85% 0.236 0.236 0.233 0.235 51,840 8
XG 2.86 -0.01 -0.35% 2.82 2.86 2.86 2.87 34,200 5
ZHI 0.057 -0.001 -1.72% 0.057 0.057 0.057 0.058 2,280 1

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Mar 17, 2026 04:35:00 PM