PSEi
6,611.24
-14.22 (-0.21%)
PSE INDEX
411,221,385
15,572,723,539.75
11
18
1
67,870
5,011,252,922.05
6,157,774,493.80
ALL
3,641.24
-12.47 (-0.34%)
ALL SHARES
1,228,642,698
19,615,717,054.41
85
99
77
95,092
5,502,879,476.76
6,439,280,270.00
FIN
2,168.20
-18.25 (-0.83%)
FINANCIALS
19,154,593
1,744,914,205.92
8
10
6
16,604
448,287,547.46
216,689,386.66
HDG
5,219.57
44.84 (0.87%)
HOLDING FIRMS
62,035,968
2,135,907,447.27
11
10
9
13,673
361,442,844.52
38,216,729.00
IND
9,449.09
-41.38 (-0.44%)
INDUSTRIAL
228,137,445
4,091,458,344.74
23
29
22
18,115
750,485,800.41
362,641,254.34
M-O
19,923.15
-115.51 (-0.58%)
MINING & OIL
270,089,231
949,113,966.13
8
12
4
5,558
22,406,474.32
0.00
PRO
2,194.72
-33.87 (-1.52%)
PROPERTY
267,700,411
5,422,496,443.68
11
20
16
18,984
1,520,811,325.34
3,894,581,300.00
SVC
2,850.06
-0.79 (-0.03%)
SERVICES
374,956,444
5,256,996,743.17
22
15
16
21,889
2,398,150,151.02
1,927,151,600.00
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 2.01 0.01 0.50% 2.00 2.03 2.01 2.00 92,710 10
ABA 0.39 0.00 0.00% 0.39 0.40 0.39 0.39 10,167,150 127
ABG 15.00 0.00 0.00% 15.00 15.00 15.00 15.00 4,621,110 25
ABS 3.95 -0.08 -1.99% 4.03 4.03 3.95 4.03 316,790 20
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.70 0 0
AC 600.00 15.50 2.65% 583.50 600.00 600.00 584.50 756,559,850 3,094
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.30 0 0
ACEN 2.81 0.10 3.69% 2.72 2.81 2.81 2.71 109,480,780 861
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,020.00 0 0
ACENB 1,050.00 0.00 0.00% 1,050.00 1,051.00 1,050.00 1,050.00 3,328,700 9
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,500.00 10.00 0.40% 2,500.00 2,536.00 2,500.00 2,490.00 6,725,540 11
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 0.00 0.00 0.00% 0.00 0.00 0.00 2,000.00 0 0
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 2,074.00 0 0
ACR 0.70 -0.02 -2.78% 0.68 0.71 0.70 0.72 776,440 33
AEV 34.20 1.45 4.43% 33.00 34.20 34.20 32.75 190,323,085 771
AGI 8.60 -0.16 -1.83% 8.52 8.92 8.60 8.76 48,339,802 708
AGIW 1.18 -0.07 -5.60% 1.25 1.27 1.18 1.25 2,643,370 47
ALCO 0.445 -0.01 -2.20% 0.445 0.445 0.445 0.455 13,350 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 0.00 0.00 0.00% 0.00 0.00 0.00 495.00 0 0
ALCPF 500.00 0.00 0.00% 500.00 500.00 500.00 500.00 3,000,000 2
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.90 0 0
ALI 20.90 -0.25 -1.18% 21.15 21.15 20.90 21.15 418,202,695 2,771
ALL 3,641.24 -12.47 -0.34% 3,646.00 3,647.79 3,623.58 3,653.71 19,615,717,054 95,092
ALLDY 0.04 -0.001 -2.44% 0.04 0.041 0.04 0.041 600,300 29
ALLHC 1.35 0.00 0.00% 1.35 1.36 1.35 1.35 621,650 23
ALTER 0.80 0.00 0.00% 0.80 0.81 0.80 0.80 400,980 45
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.56 0.03 5.66% 0.54 0.56 0.56 0.53 5,728,860 28
ANS 15.78 0.12 0.77% 15.70 15.88 15.78 15.66 1,066,400 38
AP 44.30 -0.10 -0.23% 44.80 44.80 44.30 44.40 30,795,550 411
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.113 0.001 0.89% 0.11 0.113 0.113 0.112 13,470 6
APL 0.0067 -0.0001 -1.47% 0.0068 0.0068 0.0067 0.0068 954,900 47
APO 1.05 0.03 2.94% 1.02 1.05 1.05 1.02 592,700 6
APVI 0.00 0.00 0.00% 0.00 0.00 0.00 8.74 0 0
APX 17.50 0.00 0.00% 17.58 17.68 17.50 17.50 792,099,948 1,736
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.38 -0.01 -2.56% 0.38 0.38 0.38 0.39 68,400 2
AREIT 42.05 -1.40 -3.22% 42.95 43.00 42.05 43.45 341,335,895 7,185
ASLAG 0.83 -0.02 -2.35% 0.85 0.85 0.83 0.85 101,500 7
AT 9.29 -0.02 -0.21% 9.30 9.32 9.29 9.31 15,970,337 286
ATI 35.15 -0.20 -0.57% 35.35 35.35 35.15 35.35 583,510 10
ATN 0.475 0.005 1.06% 0.485 0.50 0.475 0.47 1,023,300 28
ATNB 0.50 0.015 3.09% 0.50 0.62 0.50 0.485 966,600 15
AUB 44.05 0.00 0.00% 44.05 44.05 44.05 44.05 825,755 20
AXLM 2.04 0.00 0.00% 2.04 2.04 2.04 2.04 6,120 2
BALAI 0.36 -0.01 -2.70% 0.36 0.38 0.36 0.37 409,550 15
BC 6.94 0.00 0.00% 6.94 6.97 6.94 6.94 3,398,371 61
BCB 7.10 0.39 5.81% 7.00 7.20 7.10 6.71 1,076,666 26
BCOR 6.61 0.00 0.00% 6.61 6.61 6.61 6.61 1,322 1
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 137.30 -1.20 -0.87% 138.10 139.40 137.30 138.50 563,608,993 4,932
BEL 1.44 0.05 3.60% 1.39 1.46 1.44 1.39 3,183,660 86
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.038 -0.001 -2.56% 0.038 0.038 0.038 0.039 686,900 21
BKR 0.62 -0.01 -1.59% 0.62 0.62 0.62 0.63 71,530 20
BLOOM 2.74 0.07 2.62% 2.68 2.80 2.74 2.67 61,699,710 951
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.24 0.02 0.22% 9.24 9.24 9.24 9.22 34,188 6
BPI 116.00 -2.50 -2.11% 118.50 118.50 116.00 118.50 414,053,303 3,911
BRN 1.00 0.01 1.01% 1.00 1.00 1.00 0.99 115,140 14
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 105.00 0 0
BRNPC 103.50 0.00 0.00% 103.00 103.50 103.50 103.50 4,135 2
BSC 0.128 0.002 1.59% 0.126 0.128 0.128 0.126 119,690 19
C 0.90 0.00 0.00% 0.90 0.90 0.90 0.90 132,030 16
CA 57.00 0.00 0.00% 56.25 57.00 57.00 57.00 1,133 2
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 70.30 1.30 1.88% 69.50 70.30 70.30 69.00 33,154,951 530
CDC 0.57 -0.01 -1.72% 0.58 0.59 0.57 0.58 558,050 50
CEB 37.90 -0.10 -0.26% 38.00 38.00 37.90 38.00 4,908,020 211
CEBCP 37.50 0.50 1.35% 37.20 37.50 37.50 37.00 167,760 3
CEI 0.077 0.00 0.00% 0.077 0.077 0.077 0.077 1,540 1
CEU 16.70 0.00 0.00% 16.86 16.86 16.70 16.70 21,774 5
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.01 -0.02 -1.94% 1.02 1.03 1.01 1.03 3,404,720 39
CIC 13.20 -0.02 -0.15% 13.22 13.22 13.20 13.22 662,198 31
CLI 2.54 0.02 0.79% 2.52 2.55 2.54 2.52 454,220 32
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 39.95 -0.45 -1.11% 39.65 40.50 39.95 40.40 61,606,070 518
CNVRG 14.40 0.02 0.14% 14.40 14.56 14.40 14.38 49,762,866 877
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.40 0.04 2.94% 1.36 1.41 1.40 1.36 116,120 12
COSCO 7.26 -0.03 -0.41% 7.29 7.30 7.26 7.29 2,228,586 397
CPG 0.75 -0.02 -2.60% 0.77 0.77 0.75 0.77 1,752,220 97
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 102.80 0.00 0.00% 102.80 102.80 102.80 102.80 30,840 2
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.40 0 0
CREC 4.35 0.01 0.23% 4.23 4.35 4.35 4.34 985,210 33
CREIT 3.45 0.01 0.29% 3.44 3.46 3.45 3.44 4,001,050 260
CROWN 1.75 0.05 2.94% 1.70 1.75 1.75 1.70 1,053,000 12
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 15.98 0 0
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.385 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.22 -0.05 -0.54% 9.27 9.28 9.22 9.27 376,899 47
DDMPR 1.09 0.01 0.93% 1.08 1.09 1.09 1.08 4,553,550 191
DDPR 96.75 0.70 0.73% 96.40 96.80 96.75 96.05 667,926 16
DELM 5.30 0.00 0.00% 5.30 5.50 5.30 5.30 1,438,817 80
DFNN 0.78 0.00 0.00% 0.78 0.79 0.78 0.78 102,490 13
DHI 3.79 -0.15 -3.81% 3.98 4.02 3.79 3.94 3,531,640 229
DITO 0.68 0.00 0.00% 0.68 0.69 0.68 0.68 4,737,650 233
DIZ 4.71 -0.11 -2.28% 4.82 4.85 4.71 4.82 157,740 9
DMC 9.65 -0.19 -1.93% 9.84 9.89 9.65 9.84 49,333,854 1,507
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 0.00 0.00% 5.16 5.16 5.16 5.16 41,280 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 4.45 -0.04 -0.89% 4.51 4.51 4.45 4.49 8,489,220 312
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.06 0.14 15.22% 0.94 1.06 1.06 0.92 237,740 33
ECP 2.85 0.00 0.00% 2.85 2.85 2.85 2.85 2,850 1
ECVC 0.32 0.02 6.67% 0.32 0.32 0.32 0.30 6,400 2
EEI 2.41 0.04 1.69% 2.39 2.45 2.41 2.37 145,070 14
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.00 0.00 0.00% 96.00 96.00 96.00 96.00 197,760 3
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 0.11 -0.001 -0.90% 0.11 0.11 0.11 0.111 12,100 3
EMI 15.56 -0.24 -1.52% 15.80 15.80 15.56 15.80 11,573,554 186
ENEX 3.91 0.06 1.56% 3.91 3.91 3.91 3.85 11,730 3
EURO 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 31,500 3
EW 13.46 0.16 1.20% 13.30 13.50 13.46 13.30 11,534,442 121
FAF 0.66 0.10 17.86% 0.66 0.66 0.66 0.56 5,280 8
FB 54.15 0.50 0.93% 53.65 54.15 54.15 53.65 630,793 92
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 0.00 0.00% 0.64 0.64 0.63 0.63 765,400 35
FDC 4.60 0.19 4.31% 4.50 4.65 4.60 4.41 1,083,480 29
FDCPA 1,010.00 5.00 0.50% 1,010.00 1,010.00 1,010.00 1,005.00 5,050 1
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 1,001.00 0 0
FERRO 3.60 0.00 0.00% 3.60 3.60 3.60 3.60 108,000 3
FEU 832.50 0.50 0.06% 832.50 832.50 832.50 832.00 91,575 6
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.71 0 0
FGEN 18.34 0.04 0.22% 18.30 18.40 18.34 18.30 3,752,532 293
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 4,185,790 212
FIN 2,168.20 -18.25 -0.83% 2,188.93 2,192.76 2,164.91 2,186.45 1,744,914,206 16,604
FJP 2.57 0.00 0.00% 2.57 2.57 2.57 2.57 2,570 1
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FLI 0.81 -0.01 -1.22% 0.82 0.82 0.81 0.82 2,936,880 50
FMETF 109.00 0.00 0.00% 109.00 109.00 109.00 109.00 10,280,201 123
FNI 2.38 -0.01 -0.42% 2.39 2.39 2.38 2.39 6,382,640 227
FOOD 0.48 -0.005 -1.03% 0.45 0.48 0.48 0.485 52,500 3
FPH 79.20 -1.80 -2.22% 78.00 80.95 79.20 81.00 1,200,715 8
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
FRUIT 0.67 0.00 0.00% 0.68 0.69 0.67 0.67 188,440 16
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.096 0 0
GERI 0.00 0.00 0.00% 0.00 0.00 0.00 0.75 0 0
GLO 1,740.00 -5.00 -0.29% 1,744.00 1,744.00 1,740.00 1,745.00 44,015,795 825
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 6.23 0.10 1.63% 6.13 6.25 6.23 6.13 4,755,338 166
GMAP 5.80 0.00 0.00% 5.80 5.80 5.80 5.80 46,980 6
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
GREEN 0.172 0.002 1.18% 0.167 0.172 0.172 0.17 1,975,540 31
GSMI 293.60 3.60 1.24% 290.00 294.00 293.60 290.00 172,976 34
GTCAP 670.00 9.00 1.36% 656.00 672.00 670.00 661.00 148,523,185 762
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 0.00 995.00 0 0
HDG 5,219.57 44.84 0.87% 5,176.78 5,219.57 5,151.86 5,174.73 2,135,907,447 13,673
HI 5.03 -0.17 -3.27% 5.02 5.03 5.03 5.20 5,523 2
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.265 -0.005 -1.85% 0.27 0.27 0.265 0.27 100,150 15
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.13 0.03 2.73% 1.07 1.15 1.13 1.10 3,376,620 70
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 718.00 0.00 0.00% 707.00 718.00 718.00 718.00 2,289,725,650 8,722
IDC 0.87 0.00 0.00% 0.85 0.87 0.87 0.87 7,670 3
IMI 3.61 0.11 3.14% 3.50 3.64 3.61 3.50 8,120,190 238
IMP 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 97,650 3
IND 9,449.09 -41.38 -0.44% 9,482.38 9,503.04 9,424.86 9,490.47 4,091,458,345 18,115
INFRA 0.35 0.01 2.94% 0.34 0.35 0.35 0.34 52,200 7
ION 1.13 0.01 0.89% 1.11 1.13 1.13 1.12 191,410 16
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.19 0 0
IPO 7.13 0.00 0.00% 6.90 7.13 7.13 7.13 4,191 6
IS 0.114 0.007 6.54% 0.109 0.116 0.114 0.107 387,620 28
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.05 0 0
JFC 214.00 -5.20 -2.37% 219.00 219.00 214.00 219.20 489,550,472 1,757
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 990.00 -4.00 -0.40% 990.00 990.00 990.00 994.00 19,800 1
JGS 30.00 -0.30 -0.99% 30.30 30.30 30.00 30.30 175,161,110 1,988
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 4.29 0 0
KEEPR 2.32 -0.03 -1.28% 2.35 2.35 2.32 2.35 4,247,760 113
KEP 3.01 0.13 4.51% 2.80 3.01 3.01 2.88 19,810 2
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 1.35 -0.13 -8.78% 1.45 1.45 1.35 1.48 4,150 3
LAND 0.50 -0.01 -1.96% 0.51 0.51 0.50 0.51 64,800 12
LBC 7.47 0.00 0.00% 7.47 7.47 7.47 7.47 2,241 2
LC 0.215 -0.003 -1.38% 0.218 0.219 0.215 0.218 3,179,800 103
LCB 0.215 -0.002 -0.92% 0.217 0.217 0.215 0.217 574,490 11
LFM 32.50 0.00 0.00% 32.00 33.00 32.50 32.50 263,400 11
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
LODE 0.365 -0.02 -5.19% 0.37 0.38 0.365 0.385 216,700 20
LOTO 1.68 -0.01 -0.59% 1.70 1.70 1.68 1.69 40,560 6
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.036 0 0
LPZ 4.01 0.03 0.75% 4.05 4.05 4.01 3.98 6,239,980 30
LSC 0.62 0.00 0.00% 0.62 0.62 0.62 0.62 1,860 3
LTG 15.62 -0.12 -0.76% 15.74 15.90 15.62 15.74 62,699,316 1,132
M-O 19,923.15 -115.51 -0.58% 20,081.19 20,081.19 19,768.21 20,038.66 949,113,966 5,558
MA 0.0075 -0.0003 -3.85% 0.0076 0.0076 0.0075 0.0078 355,200 9
MAB 0.0074 -0.0002 -2.63% 0.0074 0.0074 0.0074 0.0076 118,400 2
MAC 4.67 0.05 1.08% 4.64 4.67 4.67 4.62 1,866,930 74
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.72 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 0.02 2.70% 0.74 0.77 0.76 0.74 2,220,300 103
MAXS 2.38 0.01 0.42% 2.36 2.38 2.38 2.37 135,560 20
MB 0.175 0.00 0.00% 0.175 0.175 0.175 0.175 1,750 1
MBC 6.20 0.00 0.00% 6.20 6.20 6.20 6.20 620 1
MBT 77.00 0.10 0.13% 77.50 77.50 77.00 76.90 450,900,081 5,118
MED 0.10 0.00 0.00% 0.104 0.108 0.10 0.10 11,190 5
MEDIC 0.23 0.005 2.22% 0.225 0.23 0.23 0.225 141,750 14
MEG 2.26 -0.06 -2.59% 2.33 2.33 2.26 2.32 65,919,960 479
MER 638.00 13.00 2.08% 625.00 638.00 638.00 625.00 488,106,800 2,171
MFC 2,050.00 40.00 1.99% 2,050.00 2,050.00 2,050.00 2,010.00 30,750 2
MFIN 1.86 0.05 2.76% 1.86 1.86 1.86 1.81 1,860 1
MG 0.063 -0.001 -1.56% 0.064 0.064 0.063 0.064 27,130 6
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 0.00 0.00% 0.40 0.405 0.40 0.40 495,300 28
MONDE 6.59 -0.03 -0.45% 6.65 6.70 6.59 6.62 41,313,194 594
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.90 0.00 0.00% 0.90 0.92 0.90 0.90 42,906,130 167
MREIT 14.24 -0.02 -0.14% 14.26 14.30 14.24 14.26 11,618,702 432
MRSGI 1.16 -0.02 -1.69% 1.15 1.17 1.16 1.18 297,130 21
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.05 0 0
MWC 40.30 -2.00 -4.73% 42.30 42.95 40.30 42.30 223,556,580 1,321
MWIDE 3.20 -0.01 -0.31% 3.21 3.29 3.20 3.21 632,380 55
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 2,040 1
MWP6A 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 103.50 0 0
MWP6C 105.90 1.90 1.83% 105.90 105.90 105.90 104.00 1,059 1
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 102.00 0 0
MWP7B 101.70 0.00 0.00% 101.70 101.70 101.70 101.70 4,068 2
MYNLD 22.00 0.20 0.92% 22.00 22.25 22.00 21.80 1,874,941,005 3,693
NI 0.43 0.00 0.00% 0.43 0.43 0.43 0.43 4,300 1
NIKL 5.45 -0.19 -3.37% 5.67 5.69 5.45 5.64 49,184,824 1,478
NOW 0.66 0.01 1.54% 0.65 0.66 0.66 0.65 512,690 46
NRCP 0.69 0.00 0.00% 0.70 0.71 0.69 0.69 295,560 25
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 38.95 -0.05 -0.13% 39.10 39.10 38.95 39.00 11,222,115 389
OM 0.104 0.00 0.00% 0.104 0.104 0.104 0.104 1,040 1
OPM 0.012 -0.001 -7.69% 0.012 0.012 0.012 0.013 505,200 16
OPMB 0.012 0.00 0.00% 0.012 0.012 0.012 0.012 20,400 1
ORE 0.51 0.01 2.00% 0.51 0.52 0.51 0.50 132,315 15
OV 0.0089 -0.0001 -1.11% 0.009 0.009 0.0089 0.009 293,900 7
PA 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
PAL 3.82 -0.01 -0.26% 3.83 3.83 3.82 3.83 7,650 2
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.35 0 0
PBB 0.00 0.00 0.00% 0.00 0.00 0.00 7.68 0 0
PBC 16.40 -0.50 -2.96% 16.42 16.42 16.40 16.90 60,690 9
PCOR 2.81 0.10 3.69% 2.74 2.85 2.81 2.71 6,918,140 212
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.47 -0.07 -1.98% 3.46 3.50 3.47 3.54 890,630 26
PGOLD 42.00 0.80 1.94% 41.10 42.05 42.00 41.20 157,390,020 1,074
PHA 0.208 0.00 0.00% 0.21 0.215 0.208 0.208 396,170 42
PHC 1.89 0.10 5.59% 1.89 1.89 1.89 1.79 3,780 2
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.325 0 0
PHN 15.40 -0.04 -0.26% 15.20 15.40 15.40 15.44 212,768 6
PHR 0.139 0.00 0.00% 0.139 0.14 0.139 0.139 65,500 8
PIZZA 7.00 0.00 0.00% 7.00 7.00 7.00 7.00 354,370 13
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 16.10 -0.28 -1.71% 16.48 17.08 16.10 16.38 372,138,062 3,798
PMPC 10.00 -0.20 -1.96% 10.16 10.16 10.00 10.20 25,172 8
PNB 64.20 -2.80 -4.18% 66.95 66.95 64.20 67.00 29,208,975 762
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 0.00 0.00% 15.00 15.10 15.10 15.10 113,240 9
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 1.17 0.00 0.00% 1.17 1.18 1.17 1.17 133,790 41
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 1,002.00 0 0
PRF4A 989.00 -14.00 -1.40% 989.00 989.00 989.00 1,003.00 989,000 3
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 990.50 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 1,007.00 0 0
PRF4D 995.00 -13.00 -1.29% 990.00 995.00 995.00 1,008.00 1,044,500 6
PRF4E 1,068.00 0.00 0.00% 1,068.00 1,068.00 1,068.00 1,068.00 10,680 1
PRIM 1.02 0.00 0.00% 1.02 1.09 1.02 1.02 70,820 10
PRMX 1.09 0.00 0.00% 1.09 1.09 1.09 1.09 1,090 1
PRO 2,194.72 -33.87 -1.52% 2,226.75 2,226.75 2,185.86 2,228.59 5,422,496,444 18,984
PSB 57.50 -0.45 -0.78% 57.90 57.90 57.50 57.95 33,263 16
PSE 205.00 0.00 0.00% 203.00 205.00 205.00 205.00 4,499,202 34
PSEI 6,611.24 -14.22 -0.21% 6,607.79 6,616.45 6,554.39 6,625.46 15,572,723,540 67,870
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 88.10 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 11.80 0.10 0.85% 11.68 11.80 11.80 11.70 57,490,004 686
PXP 3.20 -0.15 -4.48% 3.38 3.40 3.20 3.35 4,357,560 251
RCB 25.00 0.00 0.00% 24.80 25.00 25.00 25.00 1,566,970 19
RCI 2.53 -0.09 -3.44% 2.57 2.64 2.53 2.62 689,260 20
RCR 7.56 0.08 1.07% 7.49 7.56 7.56 7.48 192,649,947 2,119
REDC 6.50 0.05 0.78% 6.50 6.50 6.50 6.45 3,250 1
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.56 0.00 0.00% 5.58 5.58 5.56 5.56 2,060,161 298
RLC 18.50 -0.30 -1.60% 18.80 19.00 18.50 18.80 31,439,700 878
RLT 0.103 -0.011 -9.65% 0.112 0.112 0.103 0.114 20,790 3
ROCK 1.88 0.03 1.62% 1.89 1.89 1.88 1.85 459,240 33
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 38.15 0.55 1.46% 37.80 38.15 38.15 37.60 21,404,755 781
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.53 -0.03 -0.84% 3.53 3.53 3.53 3.56 7,060 2
SCC 28.00 -0.10 -0.36% 28.10 28.25 28.00 28.10 89,951,965 1,189
SECB 73.85 -0.65 -0.87% 74.50 74.50 73.85 74.50 11,392,156 558
SEVN 36.90 0.90 2.50% 36.00 36.90 36.90 36.00 7,024,130 294
SFI 0.052 -0.001 -1.89% 0.053 0.053 0.052 0.053 5,740 7
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.36 0.00 0.00% 1.36 1.36 1.36 1.36 98,980 6
SGP 20.00 -0.85 -4.08% 20.90 21.15 20.00 20.85 75,935,345 1,063
SHLPH 11.50 0.00 0.00% 11.50 11.58 11.50 11.50 2,545,354 207
SHNG 3.86 -0.04 -1.03% 3.90 3.90 3.86 3.90 665,530 45
SLF 3,768.00 78.00 2.11% 3,690.00 3,768.00 3,768.00 3,690.00 129,290 5
SLI 2.05 0.00 0.00% 2.05 2.05 2.05 2.05 12,300 3
SM 705.00 4.00 0.57% 703.00 707.50 705.00 701.00 602,006,235 2,044
SMC 68.00 -1.55 -2.23% 69.60 70.65 68.00 69.55 27,342,369 739
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 75.40 0.10 0.13% 75.40 75.40 75.40 75.30 11,310 2
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 79.00 -0.10 -0.13% 78.15 79.00 79.00 79.10 1,426,410 14
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 0.00 0.00% 80.80 81.00 81.00 81.00 8,908 5
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 76.50 0.00 0.00% 78.90 78.90 76.50 76.50 1,554 2
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 79.90 0 0
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 80.00 0 0
SMC2U 0.00 0.00 0.00% 0.00 0.00 0.00 80.00 0 0
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 21.50 -0.50 -2.27% 22.00 22.10 21.50 22.00 395,261,965 2,966
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.215 0 0
SPC 11.10 0.14 1.28% 10.96 11.20 11.10 10.96 857,328 33
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
SPNEC 1.35 0.01 0.75% 1.34 1.36 1.35 1.34 21,636,530 270
SRDC 20.50 -1.50 -6.82% 19.50 27.95 20.50 22.00 93,935 29
SSI 2.63 -0.06 -2.23% 2.63 2.67 2.63 2.69 400,190 16
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.35 0.02 1.50% 1.33 1.35 1.35 1.33 7,726,620 89
STN 2.00 0.00 0.00% 2.00 2.00 2.00 2.00 2,000 1
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.13 0 0
SUN 0.67 0.02 3.08% 0.65 0.67 0.67 0.65 47,770 11
SVC 2,850.06 -0.79 -0.03% 2,822.44 2,850.06 2,792.13 2,850.85 5,256,996,743 21,889
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.31 0 0
TBGI 0.126 0.002 1.61% 0.125 0.128 0.126 0.124 33,960 9
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 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
TCB2D 7.75 0.00 0.00% 7.70 7.75 7.75 7.75 23,240 2
TECH 0.64 0.00 0.00% 0.65 0.65 0.64 0.64 54,920 21
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,400.00 -25.00 -1.75% 1,423.00 1,425.00 1,400.00 1,425.00 248,166,370 1,861
TFC 49.00 -1.00 -2.00% 47.00 49.00 49.00 50.00 10,830 4
TFHI 58.00 0.00 0.00% 58.00 58.00 58.00 58.00 16,535 8
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 -0.01 -0.64% 1.58 1.59 1.55 1.56 1,002,090 85
TUGS 0.54 0.00 0.00% 0.54 0.54 0.54 0.54 1,080 2
UBP 26.65 -0.20 -0.74% 26.90 26.90 26.65 26.85 2,977,455 110
UNH 129.00 11.00 9.32% 118.00 130.00 129.00 118.00 13,390 7
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0053 0.0001 1.92% 0.0052 0.0053 0.0053 0.0052 227,200 16
UPSON 0.72 0.02 2.86% 0.70 0.72 0.72 0.70 193,280 13
URC 80.00 -0.75 -0.93% 80.85 80.85 80.00 80.75 140,472,284 984
V 1.02 -0.01 -0.97% 1.02 1.02 1.02 1.03 30,600 2
VITA 0.57 0.00 0.00% 0.57 0.57 0.57 0.57 368,200 21
VLC 579.00 -21.00 -3.50% 580.00 580.00 579.00 600.00 1,382,270 33
VLL 1.17 0.00 0.00% 1.17 1.17 1.17 1.17 104,180 19
VLL2A 81.95 -0.05 -0.06% 82.00 82.00 81.95 82.00 125,450 18
VLL2B 84.90 -0.05 -0.06% 84.95 84.95 84.90 84.95 27,174 5
VMC 2.00 0.00 0.00% 2.00 2.00 2.00 2.00 2,000 1
VREIT 1.32 0.00 0.00% 1.32 1.33 1.32 1.32 1,170,550 80
VVT 20.00 0.28 1.42% 20.00 20.00 20.00 19.72 224,000 3
WEB 12.10 0.20 1.68% 11.98 12.86 12.10 11.90 24,480,738 432
WIN 0.29 0.00 0.00% 0.29 0.29 0.29 0.29 174,000 3
WLCON 6.81 0.06 0.89% 6.88 6.88 6.81 6.75 20,388,327 707
WPI 0.43 0.005 1.18% 0.43 0.43 0.43 0.425 4,300 1
X 0.247 -0.003 -1.20% 0.25 0.25 0.247 0.25 229,160 6
XG 3.08 0.00 0.00% 3.08 3.08 3.08 3.08 9,240 2
ZHI 0.065 0.00 0.00% 0.065 0.065 0.065 0.065 71,500 7

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Feb 27, 2026 04:35:00 PM