PSEi
5,999.13
-64.56 (-1.06%)
PSE INDEX
109,303,759
6,402,313,718.61
6
22
2
62,527
2,479,851,604.20
1,919,060,742.14
ALL
3,374.78
-24.03 (-0.71%)
ALL SHARES
1,086,863,737
7,328,961,739.47
86
100
67
83,816
2,684,725,360.82
1,953,260,065.21
FIN
1,901.80
-13.22 (-0.69%)
FINANCIALS
23,704,635
1,836,366,144.78
7
8
5
19,301
655,597,861.11
535,679,827.25
HDG
4,589.31
-89.43 (-1.91%)
HOLDING FIRMS
16,662,874
2,081,802,911.80
9
14
8
10,868
1,457,675,548.19
1,317,097,807.65
IND
8,846.14
-73.72 (-0.83%)
INDUSTRIAL
72,792,232
1,165,380,186.15
26
33
22
20,648
261,551,919.20
66,028,593.75
M-O
17,970.95
-46.83 (-0.26%)
MINING & OIL
119,330,592
123,515,628.51
7
5
9
2,436
34,708,742.58
0.00
PRO
2,005.31
-11.77 (-0.58%)
PROPERTY
91,306,765
615,857,174.21
14
19
10
12,614
99,383,300.31
34,453,836.56
SVC
2,761.78
-14.97 (-0.54%)
SERVICES
760,928,392
1,504,582,492.82
21
18
10
17,822
175,629,434.93
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 2.05 0.00 0.00% 2.06 2.06 2.05 2.05 14,400 7
ABA 0.32 0.00 0.00% 0.32 0.325 0.32 0.32 351,100 36
ABG 16.40 -0.08 -0.49% 16.40 16.40 16.40 16.48 39,334 9
ABS 3.26 0.00 0.00% 3.25 3.27 3.26 3.26 257,340 31
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
AC 502.50 -11.50 -2.24% 516.00 521.00 502.50 514.00 138,669,640 2,694
ACE 1.25 0.04 3.31% 1.25 1.25 1.25 1.21 18,750 1
ACEN 3.00 0.00 0.00% 3.00 3.01 3.00 3.00 19,298,790 371
ACENA 1,010.00 0.00 0.00% 1,010.00 1,010.00 1,010.00 1,010.00 45,450 1
ACENB 1,063.00 0.00 0.00% 1,063.00 1,063.00 1,063.00 1,063.00 148,805 7
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 0.00 0.00 0.00% 0.00 0.00 0.00 1,998.00 0 0
ACPB4 2,000.00 0.00 0.00% 2,000.00 2,000.00 2,000.00 2,000.00 1,960,000 2
ACR 0.74 0.01 1.37% 0.73 0.74 0.74 0.73 1,332,110 78
AEV 30.00 0.00 0.00% 30.00 30.15 30.00 30.00 78,536,515 240
AGI 9.40 -0.28 -2.89% 9.67 9.67 9.40 9.68 17,702,726 469
AGIW 1.41 -0.12 -7.84% 1.53 1.56 1.41 1.53 2,088,530 92
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.425 0 0
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 502.00 2.00 0.40% 502.00 502.00 502.00 500.00 25,100 1
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.50 0 0
ALI 17.20 -0.10 -0.58% 17.34 17.38 17.20 17.30 251,151,934 3,072
ALL 3,374.78 -24.03 -0.71% 3,398.27 3,400.16 3,369.83 3,398.81 7,328,961,739 83,816
ALLDY 0.035 -0.001 -2.78% 0.036 0.036 0.035 0.036 159,000 16
ALLHC 1.13 -0.03 -2.59% 1.16 1.18 1.13 1.16 396,080 49
ALTER 0.85 -0.01 -1.16% 0.86 0.86 0.85 0.86 95,170 23
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.51 0.00 0.00% 0.52 0.52 0.51 0.51 6,630 9
ANS 15.74 0.04 0.25% 15.70 15.78 15.74 15.70 155,832 12
AP 44.50 -0.50 -1.11% 45.00 45.00 44.50 45.00 21,392,635 594
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.097 -0.003 -3.00% 0.098 0.10 0.097 0.10 85,150 7
APL 0.0069 0.0004 6.15% 0.0065 0.007 0.0069 0.0065 4,232,200 143
APO 0.88 -0.06 -6.38% 0.97 0.97 0.88 0.94 196,680 13
APVI 8.60 -0.05 -0.58% 8.93 8.93 8.60 8.65 42,998 6
APX 17.46 0.00 0.00% 17.40 17.56 17.46 17.46 29,256,252 698
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.325 -0.015 -4.41% 0.33 0.36 0.325 0.34 134,950 8
AREIT 40.05 -0.15 -0.37% 40.30 40.35 40.05 40.20 18,228,545 686
ASLAG 1.08 0.10 10.20% 1.02 1.16 1.08 0.98 2,845,270 192
AT 8.53 0.18 2.16% 8.35 8.60 8.53 8.35 37,205,835 262
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
AUB 42.50 0.45 1.07% 42.00 42.60 42.50 42.05 173,720 15
AXLM 2.42 0.04 1.68% 2.39 2.44 2.42 2.38 819,210 37
BALAI 0.325 -0.005 -1.52% 0.325 0.325 0.325 0.33 6,500 2
BC 6.70 0.06 0.90% 6.64 6.71 6.70 6.64 1,209,250 43
BCB 6.41 0.07 1.10% 6.70 6.70 6.41 6.34 456,793 12
BCOR 6.85 0.00 0.00% 6.85 6.85 6.85 6.85 685 1
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 119.50 0.90 0.76% 119.00 120.00 119.50 118.60 727,234,572 6,742
BEL 1.33 0.01 0.76% 1.32 1.33 1.33 1.32 13,250 2
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.037 -0.001 -2.63% 0.036 0.039 0.037 0.038 689,600 24
BKR 0.60 0.00 0.00% 0.59 0.60 0.60 0.60 2,370 2
BLOOM 2.09 0.06 2.96% 2.03 2.15 2.09 2.03 32,466,460 801
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.38 -0.08 -0.76% 10.46 10.46 10.38 10.46 1,044,526 43
BPI 99.20 -1.50 -1.49% 100.80 101.70 99.20 100.70 312,137,508 4,757
BRN 0.80 -0.03 -3.61% 0.83 0.83 0.80 0.83 251,130 21
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 96.40 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 102.90 0 0
BRNPC 106.00 -1.00 -0.93% 106.00 106.00 106.00 107.00 15,900 1
BSC 0.127 -0.003 -2.31% 0.128 0.132 0.127 0.13 834,530 57
C 0.89 0.00 0.00% 0.89 0.91 0.89 0.89 668,320 21
CA 55.95 0.00 0.00% 55.95 55.95 55.95 55.95 3,604,298 5
CAB 59.00 -1.00 -1.67% 59.00 59.00 59.00 60.00 4,130 2
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
CBC 63.65 -0.35 -0.55% 64.20 64.30 63.65 64.00 10,693,024 399
CDC 0.55 -0.01 -1.79% 0.55 0.55 0.55 0.56 21,450 2
CEB 32.65 1.80 5.83% 31.30 32.65 32.65 30.85 16,756,510 253
CEBCP 32.50 0.50 1.56% 32.00 32.50 32.50 32.00 250,150 12
CEI 0.074 -0.003 -3.90% 0.075 0.077 0.074 0.077 140,100 8
CEU 16.46 -0.34 -2.02% 16.80 16.80 16.46 16.80 536,118 27
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.87 0.01 1.16% 0.86 0.88 0.87 0.86 198,410 13
CIC 12.94 -0.26 -1.97% 13.20 13.20 12.94 13.20 356,412 45
CLI 2.51 0.01 0.40% 2.52 2.52 2.51 2.50 1,082,450 55
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,030.00 0 0
CLIA2 1,060.00 5.00 0.47% 1,060.00 1,060.00 1,060.00 1,055.00 47,700 2
CNPF 32.00 0.50 1.59% 32.00 32.10 32.00 31.50 141,819,160 1,749
CNVRG 12.14 0.18 1.51% 12.12 12.20 12.14 11.96 53,911,624 2,219
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.38 0.00 0.00% 1.38 1.39 1.38 1.38 71,770 5
COSCO 6.95 -0.02 -0.29% 6.98 6.98 6.95 6.97 422,844 99
CPG 0.68 -0.01 -1.45% 0.69 0.69 0.68 0.69 273,490 32
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 0.00 104.00 0 0
CPM 2.37 -0.03 -1.25% 2.37 2.37 2.37 2.40 7,110 1
CREC 4.78 -0.12 -2.45% 4.87 4.87 4.78 4.90 683,630 39
CREIT 3.55 0.00 0.00% 3.55 3.57 3.55 3.55 5,749,130 327
CROWN 1.65 -0.05 -2.94% 1.71 1.71 1.65 1.70 36,490 8
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.84 0 0
CTS 0.365 -0.01 -2.67% 0.365 0.365 0.365 0.375 3,650 1
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.30 0.30 3.33% 9.00 9.30 9.30 9.00 620,031 45
DDMPR 1.06 0.01 0.95% 1.05 1.07 1.06 1.05 559,960 61
DDPR 93.50 0.00 0.00% 93.50 93.50 93.50 93.50 11,362,738 122
DELM 5.36 -0.01 -0.19% 5.49 5.68 5.36 5.37 351,457 46
DFNN 0.00 0.00 0.00% 0.00 0.00 0.00 0.76 0 0
DHI 8.01 0.18 2.30% 7.58 8.12 8.01 7.83 26,087,631 962
DITO 0.81 0.04 5.19% 0.77 0.85 0.81 0.77 34,018,210 1,054
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.20 0 0
DMC 10.04 -0.10 -0.99% 10.14 10.14 10.04 10.14 12,335,115 795
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 4.83 -0.43 -8.17% 5.26 5.26 4.83 5.26 611,782 31
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.72 0.02 0.54% 3.75 3.75 3.72 3.70 2,801,960 149
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.00 0.05 5.26% 1.11 1.11 1.00 0.95 33,050 10
ECP 2.55 0.05 2.00% 2.55 2.55 2.55 2.50 2,550 1
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
EEI 2.13 0.02 0.95% 2.13 2.13 2.13 2.11 157,620 7
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
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 0.036 0 0
ELI 0.00 0.00 0.00% 0.00 0.00 0.00 0.103 0 0
EMI 15.30 -0.10 -0.65% 15.40 15.40 15.30 15.40 34,260,580 111
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.77 0 0
EURO 1.03 0.00 0.00% 1.03 1.03 1.03 1.03 1,030 1
EW 13.40 -0.02 -0.15% 13.42 13.48 13.40 13.42 12,746,564 102
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.60 0 0
FB 52.10 0.00 0.00% 52.10 52.15 52.10 52.10 631,548 130
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 0.57 0.00 0.00% 0.57 0.57 0.57 0.57 208,050 16
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 4.50 0 0
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 997.00 0 0
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 1,049.00 0 0
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 2.77 0 0
FEU 800.50 0.00 0.00% 801.00 801.00 800.50 800.50 160,165 5
FFI 7.72 -0.18 -2.28% 7.72 7.72 7.72 7.90 6,948 2
FGEN 17.78 0.10 0.57% 17.70 17.98 17.78 17.68 2,497,546 251
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.94 -0.02 -0.68% 2.97 2.98 2.94 2.96 2,069,930 103
FIN 1,901.80 -13.22 -0.69% 1,917.94 1,921.08 1,892.01 1,915.02 1,836,366,145 19,301
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.70 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FLI 0.77 0.01 1.32% 0.76 0.78 0.77 0.76 1,442,410 67
FMETF 100.50 -0.70 -0.69% 101.10 101.20 100.50 101.20 551,873 37
FNI 1.81 -0.01 -0.55% 1.82 1.85 1.81 1.82 1,246,310 57
FOOD 0.38 0.00 0.00% 0.38 0.38 0.38 0.38 19,000 4
FPH 78.45 1.35 1.75% 76.50 78.45 78.45 77.10 3,164,504 43
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
FRUIT 0.67 0.00 0.00% 0.67 0.67 0.67 0.67 226,730 8
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 0.083 0.002 2.47% 0.08 0.088 0.083 0.081 113,960 26
GERI 0.72 0.02 2.86% 0.70 0.72 0.72 0.70 51,860 4
GLO 1,645.00 -10.00 -0.60% 1,650.00 1,657.00 1,645.00 1,655.00 22,822,770 426
GLOBA 2,040.00 0.00 0.00% 2,040.00 2,040.00 2,040.00 2,040.00 20,400 2
GLOBB 2,050.00 10.00 0.49% 2,040.00 2,050.00 2,050.00 2,040.00 122,900 5
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 5.80 -0.24 -3.97% 5.60 5.80 5.80 6.04 24,280,064 535
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 5.83 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.02 0 0
GREEN 0.174 0.002 1.16% 0.172 0.174 0.174 0.172 338,500 38
GSMI 275.00 4.00 1.48% 274.00 275.80 275.00 271.00 4,348,342 224
GTCAP 500.00 5.00 1.01% 495.00 502.50 500.00 495.00 217,700,341 1,770
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 982.00 -8.00 -0.81% 982.00 982.00 982.00 990.00 9,820 1
HDG 4,589.31 -89.43 -1.91% 4,669.84 4,673.49 4,589.31 4,678.74 2,081,802,912 10,868
HI 5.00 0.20 4.17% 4.80 5.00 5.00 4.80 149,000 3
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.241 -0.014 -5.49% 0.255 0.255 0.241 0.255 785,900 25
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.12 0.00 0.00% 1.13 1.14 1.12 1.12 122,870 9
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 709.50 -5.50 -0.77% 715.00 727.50 709.50 715.00 839,833,370 5,240
IDC 0.82 0.02 2.50% 0.80 0.82 0.82 0.80 10,440 6
IMI 3.44 0.04 1.18% 3.40 3.52 3.44 3.40 2,845,950 171
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.90 0 0
IND 8,846.14 -73.72 -0.83% 8,932.89 8,948.19 8,820.23 8,919.86 1,165,380,186 20,648
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.35 0 0
ION 1.04 0.00 0.00% 1.04 1.05 1.04 1.04 123,250 19
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.04 0 0
IPO 7.03 -0.07 -0.99% 7.03 7.03 7.03 7.10 4,921 2
IS 0.108 0.008 8.00% 0.104 0.11 0.108 0.10 206,930 11
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
JFC 163.60 -0.90 -0.55% 165.20 167.50 163.60 164.50 146,875,534 4,844
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 3,118,500 2
JGS 26.90 0.55 2.09% 26.35 26.95 26.90 26.35 76,063,070 1,944
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.99 0 0
KEEPR 2.07 -0.05 -2.36% 2.13 2.14 2.07 2.12 6,953,510 322
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.73 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 1.30 0.00 0.00% 1.30 1.30 1.30 1.30 1,300 1
LAND 0.49 0.00 0.00% 0.49 0.49 0.49 0.49 39,200 5
LBC 7.10 0.00 0.00% 7.10 7.10 7.10 7.10 3,550 4
LC 0.187 -0.001 -0.53% 0.187 0.189 0.187 0.188 481,400 31
LCB 0.184 0.001 0.55% 0.184 0.184 0.184 0.183 382,720 5
LFM 31.40 -0.05 -0.16% 31.45 31.45 31.40 31.45 68,025 6
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.385 0.005 1.32% 0.37 0.39 0.385 0.38 80,350 14
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.69 0 0
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.034 0 0
LPZ 3.90 0.11 2.90% 3.79 3.90 3.90 3.79 1,382,490 21
LSC 0.62 0.05 8.77% 0.59 0.75 0.62 0.57 68,340 29
LTG 15.02 -0.18 -1.18% 15.20 15.20 15.02 15.20 14,917,342 446
M-O 17,970.95 -46.83 -0.26% 17,977.90 18,102.81 17,837.49 18,017.78 123,515,629 2,436
MA 0.0081 0.00 0.00% 0.0081 0.0081 0.0081 0.0081 113,400 2
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0082 0 0
MAC 4.40 -0.03 -0.68% 4.44 4.46 4.40 4.43 2,355,270 32
MACAY 6.12 0.00 0.00% 6.12 6.12 6.12 6.12 612 1
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 0.71 0 0
MARC 0.74 0.02 2.78% 0.72 0.74 0.74 0.72 2,584,860 53
MAXS 2.10 0.00 0.00% 2.10 2.11 2.10 2.10 90,350 5
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.17 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 6.21 0 0
MBT 67.50 -1.85 -2.67% 69.20 69.20 67.50 69.35 157,383,491 3,873
MED 0.095 -0.02 -17.39% 0.095 0.095 0.095 0.115 4,750 3
MEDIC 0.20 0.005 2.56% 0.196 0.20 0.20 0.195 7,910 4
MEG 2.09 0.00 0.00% 2.09 2.13 2.09 2.09 15,255,640 274
MER 632.00 -14.00 -2.17% 646.00 653.50 632.00 646.00 245,128,785 2,221
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 2,000.00 0 0
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.82 0 0
MG 0.065 0.001 1.56% 0.064 0.065 0.065 0.064 1,930 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 0.12 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 0.015 3.90% 0.385 0.40 0.40 0.385 690,550 42
MONDE 6.89 -0.02 -0.29% 6.92 7.03 6.89 6.91 32,857,731 876
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.99 -0.01 -1.00% 1.00 1.00 0.99 1.00 33,122,650 112
MREIT 13.80 -0.06 -0.43% 13.90 13.90 13.80 13.86 6,940,744 427
MRSGI 1.12 0.00 0.00% 1.11 1.12 1.12 1.12 110,830 9
MVC 5.24 -0.06 -1.13% 4.70 5.24 5.24 5.30 6,650 3
MWC 43.50 0.00 0.00% 43.50 43.65 43.50 43.50 139,273,290 661
MWIDE 2.95 0.03 1.03% 2.93 2.96 2.95 2.92 152,650 11
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 102.00 0.00 0.00% 102.00 102.00 102.00 102.00 1,020 1
MWP6B 105.90 0.40 0.38% 101.20 106.00 105.90 105.50 160,462 8
MWP6C 106.00 -0.90 -0.84% 106.00 106.00 106.00 106.90 2,120 1
MWP7A 106.00 5.00 4.95% 106.00 106.00 106.00 101.00 6,360 3
MWP7B 102.00 -1.00 -0.97% 102.00 103.00 102.00 103.00 182,590 3
MYNLD 21.05 -0.15 -0.71% 21.20 21.30 21.05 21.20 32,577,420 1,196
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.43 0 0
NIKL 4.84 0.00 0.00% 4.81 4.90 4.84 4.84 9,217,410 305
NOW 0.57 0.01 1.79% 0.56 0.57 0.57 0.56 223,350 42
NRCP 0.72 0.00 0.00% 0.74 0.76 0.72 0.72 835,540 18
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 35.25 -0.10 -0.28% 35.30 35.30 35.25 35.35 6,642,475 215
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.113 0 0
OPM 0.012 0.00 0.00% 0.012 0.012 0.012 0.012 116,400 7
OPMB 0.012 0.00 0.00% 0.012 0.012 0.012 0.012 3,600 1
ORE 0.45 0.00 0.00% 0.445 0.45 0.45 0.45 8,950 2
OV 0.0089 0.00 0.00% 0.009 0.009 0.0089 0.0089 489,600 7
PA 0.71 -0.04 -5.33% 0.71 0.71 0.71 0.75 710 1
PAL 3.28 0.00 0.00% 3.30 3.30 3.28 3.28 709,430 84
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.04 0 0
PBB 0.00 0.00 0.00% 0.00 0.00 0.00 7.10 0 0
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 16.94 0 0
PCOR 3.08 -0.02 -0.65% 3.13 3.18 3.08 3.10 15,091,550 547
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.59 -0.11 -2.97% 3.59 3.59 3.59 3.70 7,180 2
PGOLD 41.80 -1.20 -2.79% 43.00 43.10 41.80 43.00 82,302,115 1,088
PHA 0.178 -0.002 -1.11% 0.175 0.181 0.178 0.18 33,400 7
PHC 1.49 -0.14 -8.59% 1.49 1.49 1.49 1.63 10,430 1
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
PHN 13.00 0.00 0.00% 13.30 13.30 13.00 13.00 186,950 6
PHR 0.132 0.001 0.76% 0.132 0.132 0.132 0.131 1,320 1
PIZZA 6.40 0.00 0.00% 6.40 6.45 6.40 6.40 103,686 36
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 15.06 0.08 0.53% 15.00 15.24 15.06 14.98 209,520,482 1,790
PMPC 9.70 -0.05 -0.51% 9.74 9.74 9.70 9.75 24,310 4
PNB 60.50 0.05 0.08% 60.50 60.85 60.50 60.45 9,903,434 791
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 14.54 -0.46 -3.07% 14.96 15.00 14.54 15.00 35,750 5
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.20 0.01 0.84% 1.19 1.20 1.20 1.19 1,398,530 31
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 1,003.00 1.00 0.10% 1,002.00 1,003.00 1,003.00 1,002.00 125,335 4
PRF4A 1,018.00 0.00 0.00% 1,017.00 1,019.00 1,018.00 1,018.00 2,091,380 11
PRF4B 1,000.00 -5.00 -0.50% 1,000.00 1,000.00 1,000.00 1,005.00 400,000 2
PRF4C 1,003.00 1.00 0.10% 1,003.00 1,003.00 1,003.00 1,002.00 200,600 2
PRF4D 1,015.00 5.00 0.50% 1,000.00 1,020.00 1,015.00 1,010.00 3,246,550 4
PRF4E 1,005.00 5.00 0.50% 1,000.00 1,005.00 1,005.00 1,000.00 4,547,700 13
PRIM 0.86 -0.04 -4.44% 0.86 0.86 0.86 0.90 4,300 3
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.09 0 0
PRO 2,005.31 -11.77 -0.58% 2,015.06 2,015.77 1,994.73 2,017.08 615,857,174 12,614
PSB 57.00 0.00 0.00% 56.50 57.00 57.00 57.00 35,482 17
PSE 214.60 7.60 3.67% 207.00 214.80 214.60 207.00 2,295,162 54
PSEI 5,999.13 -64.56 -1.06% 6,063.69 6,069.42 5,996.89 6,063.69 6,402,313,719 62,527
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 90.00 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 9.80 -0.20 -2.00% 10.00 10.00 9.80 10.00 30,789,619 409
PXP 3.39 0.03 0.89% 3.36 3.45 3.39 3.36 3,043,840 149
RCB 23.60 0.05 0.21% 23.60 23.60 23.60 23.55 273,110 16
RCI 2.12 -0.12 -5.36% 2.13 2.23 2.12 2.24 271,680 10
RCR 6.98 -0.06 -0.85% 7.04 7.09 6.98 7.04 61,725,622 2,645
REDC 7.25 0.15 2.11% 7.10 7.25 7.25 7.10 126,063 20
REG 0.00 0.00 0.00% 0.00 0.00 0.00 2.25 0 0
RFM 5.54 0.01 0.18% 5.53 5.56 5.54 5.53 3,277,249 306
RLC 17.42 0.02 0.11% 17.40 17.76 17.42 17.40 17,560,552 404
RLT 0.10 0.00 0.00% 0.10 0.10 0.10 0.10 1,000 1
ROCK 2.15 0.00 0.00% 2.15 2.15 2.15 2.15 2,339,540 49
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 46.05 -0.15 -0.32% 46.20 46.25 46.05 46.20 5,434,915 123
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.34 -0.08 -2.34% 3.34 3.34 3.34 3.42 3,340 1
SCC 30.15 -0.05 -0.17% 30.10 30.30 30.15 30.20 12,616,250 519
SECB 67.50 -0.50 -0.74% 68.30 68.30 67.50 68.00 34,510,641 863
SEVN 33.95 0.95 2.88% 33.00 33.95 33.95 33.00 67,135 11
SFI 0.052 -0.001 -1.89% 0.053 0.053 0.052 0.053 3,700 4
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 31,280 6
SGP 22.10 0.10 0.45% 21.75 22.15 22.10 22.00 13,028,055 484
SHLPH 9.80 -0.17 -1.71% 9.97 10.00 9.80 9.97 3,899,955 209
SHNG 3.49 0.01 0.29% 3.48 3.49 3.49 3.48 487,490 22
SLF 3,800.00 0.00 0.00% 3,800.00 3,800.00 3,800.00 3,800.00 19,000 1
SLI 2.05 0.00 0.00% 2.06 2.06 2.05 2.05 10,130 5
SM 610.00 -24.00 -3.79% 630.00 630.00 610.00 634.00 169,534,265 1,520
SMC 71.95 -0.05 -0.07% 72.00 72.15 71.95 72.00 14,742,791 422
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 75.25 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 80.25 0.00 0.00% 80.00 80.25 80.25 80.25 1,072,803 3
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 82.00 0.00 0.00% 82.00 82.00 82.00 82.00 3,901,460 10
SMC2O 82.00 0.00 0.00% 82.00 82.00 82.00 82.00 8,304,135 8
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 79.00 0 0
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 79.00 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 78.90 0 0
SMC2S 78.70 0.00 0.00% 78.50 78.70 78.70 78.70 1,807,253 5
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 80.00 0 0
SMC2U 81.00 0.10 0.12% 80.20 81.00 81.00 80.90 2,387,832 16
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 20.00 -0.20 -0.99% 20.10 20.10 20.00 20.20 146,909,226 2,730
SOC 0.204 -0.005 -2.39% 0.204 0.204 0.204 0.209 12,240 1
SPC 10.34 0.12 1.17% 10.22 10.38 10.34 10.22 373,178 33
SPM 2.80 -0.20 -6.67% 2.90 2.99 2.80 3.00 41,790 6
SPNEC 1.54 0.06 4.05% 1.48 1.54 1.54 1.48 21,280,110 363
SRDC 15.00 0.00 0.00% 15.00 15.00 15.00 15.00 1,500 1
SSI 2.48 -0.01 -0.40% 2.45 2.48 2.48 2.49 48,769,910 22
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.35 0.01 0.75% 1.33 1.36 1.35 1.34 77,710 14
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.88 0 0
STR 1.11 0.04 3.74% 1.07 1.11 1.11 1.07 43,980 7
SUN 0.60 0.01 1.69% 0.59 0.60 0.60 0.59 13,710 5
SVC 2,761.78 -14.97 -0.54% 2,776.59 2,810.64 2,756.62 2,776.75 1,504,582,493 17,822
T 0.30 -0.015 -4.76% 0.30 0.30 0.30 0.315 15,000 1
TBGI 0.124 0.00 0.00% 0.124 0.124 0.124 0.124 224,440 5
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 9.33 0.01 0.11% 9.33 9.34 9.33 9.32 17,729 7
TCB2D 7.40 0.00 0.00% 7.40 7.40 7.40 7.40 2,960 2
TECH 0.61 -0.03 -4.69% 0.64 0.64 0.61 0.64 995,490 70
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,271.00 -7.00 -0.55% 1,277.00 1,282.00 1,271.00 1,278.00 70,183,655 1,719
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 38.05 0 0
TFHI 51.25 0.20 0.39% 55.25 55.25 51.25 51.05 11,562 7
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 1.42 -0.01 -0.70% 1.43 1.45 1.42 1.43 877,920 110
TUGS 0.54 0.01 1.89% 0.53 0.54 0.54 0.53 13,050 6
UBP 24.10 0.10 0.42% 24.50 24.50 24.10 24.00 5,121,525 42
UNH 111.20 -14.80 -11.75% 111.20 111.20 111.20 126.00 1,112 1
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.005 0.00 0.00% 0.005 0.005 0.005 0.005 85,000 5
UPSON 0.72 0.00 0.00% 0.72 0.72 0.72 0.72 12,170 9
URC 61.00 -0.75 -1.21% 61.80 61.80 61.00 61.75 163,113,047 2,094
V 0.00 0.00 0.00% 0.00 0.00 0.00 0.91 0 0
VITA 0.57 0.00 0.00% 0.58 0.58 0.57 0.57 78,230 25
VLC 425.00 0.00 0.00% 420.00 425.00 425.00 425.00 118,900 8
VLL 1.05 0.00 0.00% 1.04 1.06 1.05 1.05 145,880 35
VLL2A 84.95 0.00 0.00% 84.95 84.95 84.95 84.95 9,345 3
VLL2B 89.80 1.80 2.05% 89.80 89.80 89.80 88.00 898 1
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 1.94 0 0
VREIT 1.45 0.01 0.69% 1.44 1.45 1.45 1.44 760,550 66
VVT 21.30 -0.40 -1.84% 21.30 21.30 21.30 21.70 6,390 3
WEB 11.70 0.60 5.41% 11.10 11.84 11.70 11.10 47,302,498 794
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
WLCON 6.10 -0.05 -0.81% 6.15 6.19 6.10 6.15 4,531,842 427
WPI 0.425 -0.025 -5.56% 0.425 0.425 0.425 0.45 8,500 2
X 0.245 -0.005 -2.00% 0.245 0.245 0.245 0.25 49,000 9
XG 2.60 0.00 0.00% 2.60 2.60 2.60 2.60 15,600 2
ZHI 0.056 0.001 1.82% 0.055 0.056 0.056 0.055 3,890 4

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