PSEi
6,189.82
63.16 (1.03%)
PSE INDEX
64,977,385
2,915,108,354.65
23
5
2
23,765
1,654,011,460.31
1,218,705,438.07
ALL
3,432.56
24.95 (0.73%)
ALL SHARES
448,649,738
3,302,583,209.70
104
55
56
32,812
1,696,271,123.66
1,218,705,438.07
FIN
1,973.31
8.73 (0.44%)
FINANCIALS
9,947,154
920,439,752.06
9
3
4
6,274
733,848,957.72
520,889,664.79
HDG
4,716.78
9.33 (0.20%)
HOLDING FIRMS
4,133,652
148,465,197.04
11
8
5
3,701
28,039,663.67
0.00
IND
8,871.01
79.20 (0.90%)
INDUSTRIAL
25,293,739
487,393,210.67
30
21
15
7,500
227,435,870.17
207,016,052.65
M-O
18,607.63
722.24 (4.04%)
MINING & OIL
157,077,179
112,334,951.87
9
4
6
2,203
5,583,480.20
0.00
PRO
2,062.85
23.04 (1.13%)
PROPERTY
49,725,756
619,173,359.92
22
11
8
4,636
506,419,497.72
490,799,720.64
SVC
2,837.30
57.82 (2.08%)
SERVICES
201,402,447
1,013,704,356.39
21
7
18
8,466
194,641,838.18
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 -0.05 -2.55% 1.96 1.96 1.91 1.96 48,490 11
ABA 0.365 0.00 0.00% 0.365 0.37 0.365 0.365 258,800 26
ABG 14.90 0.40 2.76% 14.50 15.66 14.90 14.50 56,982 14
ABS 3.79 -0.01 -0.26% 3.79 3.86 3.79 3.80 53,700 5
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.50 0 0
AC 524.00 8.00 1.55% 522.00 525.50 524.00 516.00 32,489,770 377
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.20 0 0
ACEN 2.54 0.05 2.01% 2.51 2.60 2.54 2.49 5,380,160 196
ACENA 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 45,000 1
ACENB 1,041.00 1.00 0.10% 1,040.00 1,041.00 1,041.00 1,040.00 1,300,750 5
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 2,496.00 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 1,996.00 0 0
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 2,058.00 0 0
ACR 0.61 0.00 0.00% 0.61 0.61 0.61 0.61 1,830 3
AEV 31.30 0.50 1.62% 30.85 31.30 31.30 30.80 8,624,665 181
AGI 8.26 -0.09 -1.08% 8.35 8.35 8.26 8.35 1,343,603 75
AGIW 0.00 0.00 0.00% 0.00 0.00 0.00 1.18 0 0
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 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 0.00 480.20 0 0
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 19.26 0.04 0.21% 19.30 19.40 19.26 19.22 59,954,516 1,691
ALL 3,432.56 24.95 0.73% 3,427.69 3,445.63 3,425.73 3,407.61 3,302,583,210 32,812
ALLDY 0.035 0.001 2.94% 0.034 0.036 0.035 0.034 185,700 4
ALLHC 1.28 0.01 0.79% 1.27 1.28 1.28 1.27 290,500 17
ALTER 0.78 0.03 4.00% 0.78 0.78 0.78 0.75 5,460 4
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.54 -0.01 -1.82% 0.55 0.55 0.54 0.55 80,110 8
ANS 0.00 0.00 0.00% 0.00 0.00 0.00 15.00 0 0
AP 44.00 2.00 4.76% 42.10 44.00 44.00 42.00 36,235,715 397
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.00 0.00 0.00% 0.00 0.00 0.00 0.105 0 0
APL 0.0081 0.00 0.00% 0.0083 0.0083 0.0081 0.0081 1,370,500 41
APO 0.99 0.08 8.79% 1.00 1.00 0.99 0.91 5,990 6
APVI 8.72 0.02 0.23% 8.72 8.72 8.72 8.70 2,616 1
APX 16.38 1.14 7.48% 15.52 16.40 16.38 15.24 51,594,348 635
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.37 -0.01 -2.63% 0.37 0.37 0.37 0.38 7,400 2
AREIT 40.55 0.45 1.12% 40.25 40.80 40.55 40.10 16,401,740 760
ASLAG 0.81 0.00 0.00% 0.81 0.81 0.81 0.81 20,950 4
AT 8.41 0.36 4.47% 8.05 8.44 8.41 8.05 16,944,089 219
ATI 28.00 -3.00 -9.68% 30.95 30.95 28.00 31.00 604,735 29
ATN 0.45 -0.01 -2.17% 0.46 0.46 0.45 0.46 589,550 7
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.475 0 0
AUB 42.30 -0.70 -1.63% 42.80 42.80 42.30 43.00 59,670 2
AXLM 2.03 0.00 0.00% 2.03 2.03 2.03 2.03 46,690 1
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.31 0 0
BC 6.72 0.16 2.44% 6.70 6.72 6.72 6.56 343,716 5
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 6.90 0 0
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 6.50 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 123.50 -0.30 -0.24% 123.80 124.90 123.50 123.80 92,006,120 2,034
BEL 1.39 0.00 0.00% 1.41 1.41 1.39 1.39 485,790 16
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.035 0.00 0.00% 0.034 0.035 0.035 0.035 20,800 4
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.62 0 0
BLOOM 2.39 0.03 1.27% 2.36 2.41 2.39 2.36 9,433,590 184
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.06 -0.09 -0.98% 9.15 9.20 9.06 9.15 19,230 10
BPI 103.60 0.60 0.58% 103.80 105.40 103.60 103.00 215,286,094 1,323
BRN 0.00 0.00 0.00% 0.00 0.00 0.00 0.93 0 0
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 98.00 0 0
BRNPB 100.10 0.10 0.10% 100.10 100.10 100.10 100.00 6,006 1
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 102.60 0 0
BSC 0.124 -0.001 -0.80% 0.124 0.124 0.124 0.125 77,860 13
C 0.88 0.05 6.02% 0.86 0.88 0.88 0.83 11,400 3
CA 53.25 0.00 0.00% 50.05 53.25 53.25 53.25 91,803 6
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 49.60 0 0
CAT 10.40 0.40 4.00% 10.40 10.40 10.40 10.00 1,040 1
CBC 68.65 1.20 1.78% 67.20 68.70 68.65 67.45 899,801 76
CDC 0.57 0.01 1.79% 0.56 0.57 0.57 0.56 19,070 5
CEB 32.80 0.20 0.61% 32.60 32.95 32.80 32.60 1,887,010 69
CEBCP 33.00 0.20 0.61% 32.80 33.00 33.00 32.80 108,500 4
CEI 0.00 0.00 0.00% 0.00 0.00 0.00 0.076 0 0
CEU 16.30 0.00 0.00% 16.30 16.30 16.30 16.30 83,624 6
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.95 0.04 4.40% 0.95 0.95 0.95 0.91 950 1
CIC 12.82 -0.12 -0.93% 13.16 13.16 12.82 12.94 10,358 4
CLI 2.48 0.06 2.48% 2.42 2.50 2.48 2.42 14,670 5
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,002.00 0 0
CLIA2 1,040.00 0.00 0.00% 1,040.00 1,040.00 1,040.00 1,040.00 10,400 1
CNPF 34.80 0.80 2.35% 34.90 35.30 34.80 34.00 7,165,115 347
CNVRG 13.78 0.08 0.58% 13.70 13.94 13.78 13.70 3,685,798 282
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.40 0.00 0.00% 1.40 1.40 1.40 1.40 2,800 1
COSCO 6.83 0.03 0.44% 6.77 6.85 6.83 6.80 1,843,318 66
CPG 0.70 0.02 2.94% 0.69 0.70 0.70 0.68 1,390 2
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 100.40 0.30 0.30% 100.40 100.40 100.40 100.10 21,084 2
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.40 0 0
CREC 4.28 -0.02 -0.47% 4.28 4.28 4.28 4.30 38,520 6
CREIT 3.37 0.02 0.60% 3.35 3.40 3.37 3.35 3,209,520 208
CROWN 1.72 0.05 2.99% 1.72 1.74 1.72 1.67 167,780 16
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.90 0 0
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.38 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.34 0.04 0.43% 9.35 9.35 9.34 9.30 280,828 23
DDMPR 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 621,800 61
DDPR 96.25 -0.05 -0.05% 96.30 96.30 96.25 96.30 102,988 4
DELM 5.50 0.22 4.17% 5.28 5.74 5.50 5.28 857,816 139
DFNN 0.76 0.00 0.00% 0.75 0.76 0.76 0.76 21,240 3
DHI 4.24 0.14 3.41% 4.18 4.45 4.24 4.10 4,625,540 123
DITO 0.63 0.01 1.61% 0.62 0.64 0.63 0.62 1,370,070 132
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.10 0 0
DMC 9.52 0.02 0.21% 9.50 9.59 9.52 9.50 11,386,245 336
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 0.00 0.00 0.00% 0.00 0.00 0.00 5.09 0 0
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.83 0.06 1.59% 3.78 3.86 3.83 3.77 1,412,240 63
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.99 0.00 0.00% 0.99 0.99 0.99 0.99 990 1
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.94 0 0
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.285 0 0
EEI 0.00 0.00 0.00% 0.00 0.00 0.00 2.29 0 0
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.75 -0.05 -0.05% 96.75 96.75 96.75 96.80 57,083 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 0.044 0.00 0.00% 0.04 0.044 0.044 0.044 52,100 4
ELI 0.00 0.00 0.00% 0.00 0.00 0.00 0.104 0 0
EMI 15.04 -0.28 -1.83% 15.32 15.32 15.04 15.32 1,128,902 38
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
EURO 1.02 0.00 0.00% 1.02 1.02 1.02 1.02 10,200 1
EW 13.04 0.00 0.00% 13.04 13.10 13.04 13.04 4,134,678 45
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.66 0 0
FB 52.70 0.00 0.00% 52.70 52.70 52.70 52.70 313,025 72
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 0.61 0.01 1.67% 0.61 0.61 0.61 0.60 113,460 7
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 4.30 0 0
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 3.23 0 0
FEU 800.00 0.00 0.00% 800.00 800.00 800.00 800.00 616,000 3
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.70 0 0
FGEN 17.78 0.16 0.91% 17.98 17.98 17.78 17.62 1,154,150 91
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.96 -0.01 -0.34% 2.95 2.96 2.96 2.97 2,062,440 51
FIN 1,973.31 8.73 0.44% 1,972.18 1,987.84 1,963.56 1,964.58 920,439,752 6,274
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.57 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FLI 0.76 -0.01 -1.30% 0.77 0.77 0.76 0.77 186,310 12
FMETF 102.90 1.80 1.78% 101.60 102.90 102.90 101.10 620,716 14
FNI 1.95 0.07 3.72% 1.91 1.95 1.95 1.88 984,530 53
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
FPH 75.00 0.00 0.00% 75.00 75.00 75.00 75.00 512,250 26
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
FRUIT 0.66 -0.01 -1.49% 0.66 0.66 0.66 0.67 32,340 1
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 0.086 -0.002 -2.27% 0.088 0.088 0.086 0.088 9,570 8
GERI 0.00 0.00 0.00% 0.00 0.00 0.00 0.70 0 0
GLO 1,624.00 22.00 1.37% 1,602.00 1,628.00 1,624.00 1,602.00 17,576,265 338
GLOBA 2,040.00 0.00 0.00% 2,040.00 2,040.00 2,040.00 2,040.00 10,200 1
GLOBB 2,050.00 0.00 0.00% 2,050.00 2,050.00 2,050.00 2,050.00 10,250 1
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 5.96 0.04 0.68% 5.92 5.96 5.96 5.92 675,861 46
GMAP 5.36 -0.33 -5.80% 5.69 5.69 5.36 5.69 99,265 8
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
GREEN 0.17 0.001 0.59% 0.169 0.17 0.17 0.169 8,460 3
GSMI 283.00 -2.00 -0.70% 285.00 285.00 283.00 285.00 6,102,896 74
GTCAP 567.00 1.00 0.18% 578.00 578.00 567.00 566.00 13,393,730 376
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 4,716.78 9.33 0.20% 4,725.14 4,744.96 4,710.57 4,707.45 148,465,197 3,701
HI 4.99 -0.01 -0.20% 4.99 4.99 4.99 5.00 5,489 5
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.255 0.00 0.00% 0.244 0.255 0.255 0.255 76,340 4
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 0.00 0.00 0.00% 0.00 0.00 0.00 1.14 0 0
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 728.00 18.00 2.54% 725.00 730.50 728.00 710.00 645,304,850 4,028
IDC 0.84 0.01 1.20% 0.84 0.84 0.84 0.83 840 1
IMI 3.32 -0.06 -1.78% 3.38 3.38 3.32 3.38 250,350 23
IMP 0.91 0.01 1.11% 0.90 0.91 0.91 0.90 5,410 3
IND 8,871.01 79.20 0.90% 8,835.23 8,921.18 8,835.23 8,791.81 487,393,211 7,500
INFRA 0.335 -0.015 -4.29% 0.335 0.335 0.335 0.35 30,150 6
ION 1.16 -0.02 -1.69% 1.18 1.18 1.16 1.18 231,130 20
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.19 0 0
IPO 7.00 0.06 0.86% 6.94 7.00 7.00 6.94 6,282 2
IS 0.093 0.00 0.00% 0.093 0.093 0.093 0.093 930 1
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.05 0 0
JFC 200.00 4.80 2.46% 195.70 202.60 200.00 195.20 42,917,653 1,382
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 981.00 -9.00 -0.91% 981.00 981.00 981.00 990.00 9,810 1
JGS 25.60 -0.40 -1.54% 26.15 26.15 25.60 26.00 9,659,055 367
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.99 0 0
KEEPR 2.22 0.02 0.91% 2.17 2.22 2.22 2.20 1,413,110 32
KEP 2.63 -0.35 -11.75% 2.63 2.63 2.63 2.98 2,630 1
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 1.46 0 0
LAND 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 2,000 3
LBC 7.46 0.00 0.00% 7.46 7.46 7.46 7.46 2,238 3
LC 0.195 0.003 1.56% 0.193 0.196 0.195 0.192 930,020 36
LCB 0.193 0.003 1.58% 0.19 0.193 0.193 0.19 487,660 12
LFM 31.50 -0.50 -1.56% 31.50 31.85 31.50 32.00 25,235 6
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
LODE 0.40 0.00 0.00% 0.40 0.40 0.40 0.40 44,000 2
LOTO 1.67 0.00 0.00% 1.67 1.67 1.67 1.67 135,270 3
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.033 0 0
LPZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.66 0 0
LSC 0.56 0.00 0.00% 0.56 0.56 0.56 0.56 560 1
LTG 14.62 0.22 1.53% 14.48 14.66 14.62 14.40 11,352,924 497
M-O 18,607.63 722.24 4.04% 18,126.80 18,607.63 18,118.78 17,885.39 112,334,952 2,203
MA 0.008 0.00 0.00% 0.008 0.0081 0.008 0.008 832,600 20
MAB 0.008 0.00 0.00% 0.008 0.008 0.008 0.008 80,000 7
MAC 4.44 -0.01 -0.22% 4.41 4.50 4.44 4.45 289,210 14
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 0.38 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.98 0 0
MARC 0.69 0.00 0.00% 0.69 0.70 0.69 0.69 561,280 47
MAXS 0.00 0.00 0.00% 0.00 0.00 0.00 2.23 0 0
MB 0.169 -0.001 -0.59% 0.169 0.169 0.169 0.17 3,380 2
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 6.20 0 0
MBT 69.45 0.45 0.65% 69.90 69.90 69.45 69.00 41,864,123 2,071
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.10 0 0
MEDIC 0.211 -0.011 -4.96% 0.22 0.22 0.211 0.222 52,970 7
MEG 2.12 0.04 1.92% 2.09 2.12 2.12 2.08 4,009,730 152
MER 604.00 4.50 0.75% 602.00 609.50 604.00 599.50 12,560,685 294
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 1,952.00 0 0
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
MG 0.064 0.00 0.00% 0.064 0.064 0.064 0.064 5,760 2
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 0.13 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 0.425 -0.005 -1.16% 0.43 0.43 0.425 0.43 449,600 13
MONDE 6.00 0.00 0.00% 6.01 6.05 6.00 6.00 2,806,994 199
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.87 0.02 2.35% 0.85 0.87 0.87 0.85 9,469,220 37
MREIT 13.96 0.08 0.58% 13.90 13.96 13.96 13.88 2,091,068 157
MRSGI 0.00 0.00 0.00% 0.00 0.00 0.00 1.15 0 0
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.68 0 0
MWC 40.40 1.25 3.19% 39.40 40.40 40.40 39.15 23,332,615 439
MWIDE 2.94 -0.11 -3.61% 3.05 3.05 2.94 3.05 809,680 30
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 0.00 100.00 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 102.90 0 0
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 103.00 0 0
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 0.00 100.50 0 0
MYNLD 20.40 0.70 3.55% 19.88 20.40 20.40 19.70 26,315,831 688
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.42 0 0
NIKL 5.05 0.13 2.64% 4.88 5.06 5.05 4.92 11,276,610 451
NOW 0.58 0.00 0.00% 0.58 0.60 0.58 0.58 185,060 12
NRCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.67 0 0
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 37.45 0.55 1.49% 37.50 37.75 37.45 36.90 8,978,305 258
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.103 0 0
OPM 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 120,300 7
OPMB 0.012 -0.001 -7.69% 0.012 0.012 0.012 0.013 31,200 3
ORE 0.485 -0.01 -2.02% 0.49 0.49 0.485 0.495 24,100 4
OV 0.0088 0.00 0.00% 0.0088 0.0088 0.0088 0.0088 96,800 3
PA 0.94 0.00 0.00% 0.94 0.94 0.94 0.94 4,700 3
PAL 3.59 0.00 0.00% 3.60 3.60 3.59 3.59 21,570 5
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 7.11 0 0
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 15.82 0 0
PCOR 3.23 -0.01 -0.31% 3.20 3.28 3.23 3.24 15,999,110 460
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.85 0.36 10.32% 3.47 3.85 3.85 3.49 104,520 14
PGOLD 38.05 0.45 1.20% 38.70 38.70 38.05 37.60 33,922,280 293
PHA 0.196 0.00 0.00% 0.199 0.199 0.196 0.196 3,950 2
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 2.15 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
PHN 14.30 0.00 0.00% 14.30 14.30 14.30 14.30 4,290 1
PHR 0.135 0.00 0.00% 0.135 0.135 0.135 0.135 10,800 2
PIZZA 6.94 -0.01 -0.14% 6.94 6.94 6.94 6.95 3,470 3
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 19.34 1.50 8.41% 18.14 19.36 19.34 17.84 246,718,978 2,245
PMPC 9.26 -0.19 -2.01% 9.45 9.45 9.26 9.45 34,319 9
PNB 58.60 1.35 2.36% 57.25 59.00 58.60 57.25 11,895,591 279
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 14.60 -0.10 -0.68% 14.62 15.18 14.60 14.70 154,006 24
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 1.13 0.00 0.00% 1.13 1.14 1.13 1.13 204,050 24
PRF2A 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF2B 0.00 0.00 0.00% 0.00 0.00 0.00 1,027.00 0 0
PRF3A 0.00 0.00 0.00% 0.00 0.00 0.00 1,002.00 0 0
PRF3B 1,040.00 50.00 5.05% 1,040.00 1,040.00 1,040.00 990.00 10,400 1
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 989.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 988.00 0 0
PRF4C 1,019.00 7.00 0.69% 1,020.00 1,020.00 1,019.00 1,012.00 76,475 3
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 990.50 0 0
PRF4E 1,015.00 15.00 1.50% 1,026.00 1,026.00 1,015.00 1,000.00 10,205 2
PRIM 0.98 0.00 0.00% 0.98 0.98 0.98 0.98 980 1
PRMX 1.13 0.05 4.63% 1.13 1.13 1.13 1.08 3,390 1
PRO 2,062.85 23.04 1.13% 2,048.68 2,065.86 2,048.53 2,039.81 619,173,360 4,636
PSB 0.00 0.00 0.00% 0.00 0.00 0.00 57.80 0 0
PSE 203.00 1.00 0.50% 203.00 205.00 203.00 202.00 22,312,340 23
PSEI 6,189.82 63.16 1.03% 6,176.53 6,212.95 6,171.50 6,126.66 2,915,108,355 23,765
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 11.32 0.50 4.62% 11.20 11.32 11.32 10.82 17,510,112 224
PXP 3.22 0.00 0.00% 3.18 3.22 3.22 3.22 1,416,630 80
RCB 24.00 0.00 0.00% 24.00 24.00 24.00 24.00 43,200 3
RCI 0.00 0.00 0.00% 0.00 0.00 0.00 2.35 0 0
RCR 7.15 0.04 0.56% 7.12 7.15 7.15 7.11 9,800,298 615
REDC 6.50 0.05 0.78% 6.50 6.50 6.50 6.45 1,950 1
REG 3.01 0.01 0.33% 3.01 3.01 3.01 3.00 6,020 1
RFM 5.46 0.01 0.18% 5.45 5.47 5.46 5.45 1,585,416 184
RLC 17.80 0.30 1.71% 17.50 17.88 17.80 17.50 1,855,508 136
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.10 0 0
ROCK 1.78 0.02 1.14% 1.84 1.84 1.78 1.76 8,940 4
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 36.50 0.20 0.55% 36.35 36.60 36.50 36.30 661,960 82
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 3.42 0 0
SCC 28.55 0.15 0.53% 28.50 28.55 28.55 28.40 20,353,590 281
SECB 69.25 0.25 0.36% 68.40 69.90 69.25 69.00 5,386,807 186
SEVN 36.50 -0.50 -1.35% 36.95 37.00 36.50 37.00 131,670 7
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.053 0 0
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.32 -0.04 -2.94% 1.32 1.32 1.32 1.36 21,120 2
SGP 19.30 0.70 3.76% 19.30 19.44 19.30 18.60 10,473,350 223
SHLPH 10.60 0.10 0.95% 10.46 10.60 10.60 10.50 24,926,108 359
SHNG 3.78 0.03 0.80% 3.80 3.80 3.78 3.75 45,540 10
SLF 3,602.00 0.00 0.00% 3,602.00 3,602.00 3,602.00 3,602.00 360,200 2
SLI 2.05 0.00 0.00% 2.05 2.05 2.05 2.05 2,050 1
SM 643.50 -1.50 -0.23% 647.00 653.00 643.50 645.00 56,673,975 1,111
SMC 68.60 -1.15 -1.65% 69.70 69.70 68.60 69.75 1,144,119 189
SMC2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2C 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2D 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2E 0.00 0.00 0.00% 0.00 0.00 0.00 76.55 0 0
SMC2F 0.00 0.00 0.00% 0.00 0.00 0.00 75.30 0 0
SMC2G 0.00 0.00 0.00% 0.00 0.00 0.00 76.70 0 0
SMC2H 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2I 74.75 0.05 0.07% 74.75 74.75 74.75 74.70 21,678 3
SMC2J 0.00 0.00 0.00% 0.00 0.00 0.00 74.95 0 0
SMC2K 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2L 0.00 0.00 0.00% 0.00 0.00 0.00 79.00 0 0
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 79.90 -0.05 -0.06% 79.90 79.90 79.90 79.95 8,789 2
SMC2O 80.00 0.00 0.00% 80.00 80.00 80.00 80.00 40,000 1
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 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 76.80 0 0
SMC2U 0.00 0.00 0.00% 0.00 0.00 0.00 77.80 0 0
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 19.96 0.36 1.84% 19.74 20.00 19.96 19.60 16,261,300 421
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.213 0 0
SPC 10.36 -0.16 -1.52% 10.52 10.54 10.36 10.52 360,114 12
SPM 3.00 0.38 14.50% 3.00 3.00 3.00 2.62 30,000 1
SPNEC 1.26 0.00 0.00% 1.26 1.28 1.26 1.26 1,131,900 49
SRDC 19.66 0.00 0.00% 19.66 19.66 19.66 19.66 9,830 2
SSI 2.33 0.02 0.87% 2.31 2.33 2.33 2.31 16,260 6
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.35 0.01 0.75% 1.34 1.36 1.35 1.34 2,510,290 29
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.99 0 0
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.18 0 0
SUN 0.61 0.00 0.00% 0.61 0.61 0.61 0.61 610 1
SVC 2,837.30 57.82 2.08% 2,824.70 2,848.48 2,817.84 2,779.48 1,013,704,356 8,466
T 0.345 0.04 13.11% 0.345 0.345 0.345 0.305 3,450 1
TBGI 0.00 0.00 0.00% 0.00 0.00 0.00 0.125 0 0
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 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 7.50 0 0
TECH 0.55 -0.02 -3.51% 0.56 0.57 0.55 0.57 48,960 17
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,321.00 6.00 0.46% 1,320.00 1,335.00 1,321.00 1,315.00 29,696,880 258
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 49.00 0 0
TFHI 52.40 -2.60 -4.73% 52.40 52.40 52.40 55.00 7,336 3
TLII 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
TLJJ 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
TOP 1.60 -0.02 -1.23% 1.62 1.65 1.60 1.62 1,422,520 89
TUGS 0.52 0.00 0.00% 0.50 0.52 0.52 0.52 8,300 4
UBP 26.40 0.40 1.54% 26.20 26.50 26.40 26.00 576,740 10
UNH 107.10 -8.90 -7.67% 107.10 107.10 107.10 116.00 2,142 2
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.00 0.00 0.00% 0.00 0.00 0.00 0.0049 0 0
UPSON 0.71 0.01 1.43% 0.71 0.71 0.71 0.70 4,970 3
URC 69.50 0.00 0.00% 69.70 70.30 69.50 69.50 29,855,338 894
V 0.98 0.03 3.16% 0.98 0.98 0.98 0.95 49,000 1
VITA 0.00 0.00 0.00% 0.00 0.00 0.00 0.55 0 0
VLC 524.00 -45.00 -7.91% 565.00 565.00 524.00 569.00 32,670 4
VLL 1.11 -0.01 -0.89% 1.12 1.13 1.11 1.12 348,920 16
VLL2A 81.95 -0.05 -0.06% 81.95 81.95 81.95 82.00 13,112 3
VLL2B 84.80 -0.10 -0.12% 84.90 84.90 84.80 84.90 10,988 4
VMC 1.98 0.07 3.66% 1.98 1.98 1.98 1.91 79,200 8
VREIT 1.27 0.04 3.25% 1.24 1.30 1.27 1.23 826,880 50
VVT 21.80 0.25 1.16% 21.80 21.80 21.80 21.55 2,180 1
WEB 11.00 0.20 1.85% 10.80 11.08 11.00 10.80 14,561,424 147
WIN 0.32 0.03 10.34% 0.32 0.32 0.32 0.29 64,000 3
WLCON 6.39 0.03 0.47% 6.36 6.45 6.39 6.36 1,021,279 43
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.445 0 0
X 0.00 0.00 0.00% 0.00 0.00 0.00 0.231 0 0
XG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.061 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Mar 11, 2026 11:17:53 AM