PSEi
6,487.53
97.72 (1.53%)
PSE INDEX
143,602,167
5,533,780,320.80
20
9
1
53,541
1,303,265,157.67
297,048,460.06
ALL
3,660.70
24.76 (0.68%)
ALL SHARES
2,017,228,586
7,287,594,331.03
115
96
58
86,138
1,692,562,787.88
321,839,020.06
FIN
2,179.36
31.05 (1.45%)
FINANCIALS
13,542,737
1,277,447,516.39
12
8
3
15,097
284,507,277.21
122,808,929.66
HDG
5,155.33
58.07 (1.14%)
HOLDING FIRMS
37,666,185
1,422,590,675.11
16
12
5
12,648
251,505,403.48
48,805,144.37
IND
9,158.83
16.50 (0.18%)
INDUSTRIAL
160,899,489
1,326,637,026.81
34
27
17
18,934
553,559,714.16
24,790,560.00
M-O
17,612.25
-181.13 (-1.02%)
MINING & OIL
1,072,131,371
576,313,150.08
11
10
4
7,160
175,599,754.10
0.00
PRO
2,377.61
36.03 (1.54%)
PROPERTY
173,848,957
961,002,952.22
21
18
11
14,068
157,731,306.00
0.00
SVC
2,580.87
51.00 (2.02%)
SERVICES
557,110,882
1,719,464,582.82
17
17
17
18,054
269,222,946.43
125,434,386.03
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 2.25 -0.15 -6.25% 2.39 2.39 2.25 2.40 81,030 13
ABA 0.335 0.01 3.08% 0.325 0.34 0.335 0.325 6,073,850 285
ABG 15.18 -0.22 -1.43% 15.40 15.40 15.18 15.40 395,508 50
ABS 3.80 -0.07 -1.81% 3.90 3.90 3.80 3.87 3,463,880 155
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 4.46 0 0
AC 541.50 21.50 4.13% 521.00 542.00 541.50 520.00 751,033,320 3,870
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
ACEN 3.03 -0.01 -0.33% 3.04 3.06 3.03 3.04 30,228,600 610
ACENA 1,025.00 5.00 0.49% 1,020.00 1,025.00 1,025.00 1,020.00 107,125 2
ACENB 1,089.00 9.00 0.83% 1,080.00 1,089.00 1,089.00 1,080.00 673,020 7
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,490.00 -14.00 -0.56% 2,504.00 2,504.00 2,490.00 2,504.00 299,100 4
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,998.00 8.00 0.40% 1,998.00 1,998.00 1,998.00 1,990.00 49,950 3
ACPB4 2,002.00 -18.00 -0.89% 2,020.00 2,020.00 2,002.00 2,020.00 120,300 2
ACR 0.53 0.00 0.00% 0.53 0.54 0.53 0.53 83,380 15
AEV 30.25 -0.15 -0.49% 30.40 31.00 30.25 30.40 17,286,965 518
AGI 7.90 0.13 1.67% 7.80 7.98 7.90 7.77 10,099,334 500
AGIW 1.07 0.01 0.94% 1.07 1.07 1.07 1.06 1,193,560 101
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 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 0.00 490.00 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 4.47 0 0
ALI 23.60 0.40 1.72% 23.05 23.60 23.60 23.20 196,582,555 2,560
ALL 3,660.70 24.76 0.68% 3,637.05 3,660.70 3,631.39 3,635.94 7,287,594,331 86,138
ALLDY 0.047 -0.002 -4.08% 0.05 0.054 0.047 0.049 12,259,900 534
ALLHC 1.50 -0.06 -3.85% 1.56 1.56 1.50 1.56 746,320 72
ALTER 0.86 0.02 2.38% 0.87 0.87 0.86 0.84 227,990 25
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.54 0.01 1.89% 0.53 0.55 0.54 0.53 3,605,930 70
ANS 14.70 0.50 3.52% 14.60 14.70 14.70 14.20 1,401,722 13
AP 43.85 -0.35 -0.79% 44.20 44.20 43.85 44.20 19,427,510 388
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 0.116 0 0
APL 0.0059 0.00 0.00% 0.0059 0.006 0.0059 0.0059 469,300 30
APO 0.83 -0.03 -3.49% 0.85 0.85 0.83 0.86 439,580 14
APVI 8.60 0.20 2.38% 8.40 8.60 8.60 8.40 217,579 12
APX 13.88 -0.42 -2.94% 14.28 14.30 13.88 14.30 96,388,574 2,210
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.40 0.00 0.00% 0.41 0.41 0.40 0.40 84,200 9
AREIT 43.20 0.15 0.35% 43.05 43.45 43.20 43.05 30,285,810 1,244
ASLAG 0.87 0.02 2.35% 0.86 0.88 0.87 0.85 64,320 12
AT 7.60 -0.05 -0.65% 7.65 7.69 7.60 7.65 13,483,527 254
ATI 34.75 0.00 0.00% 34.75 34.75 34.75 34.75 1,547,785 38
ATN 0.49 -0.005 -1.01% 0.495 0.495 0.49 0.495 197,000 3
ATNB 0.495 0.00 0.00% 0.495 0.495 0.495 0.495 74,250 1
AUB 41.90 -0.10 -0.24% 42.50 42.50 41.90 42.00 252,070 20
AXLM 2.25 0.00 0.00% 2.25 2.25 2.25 2.25 18,000 3
BALAI 0.335 -0.01 -2.90% 0.345 0.345 0.335 0.345 57,950 7
BC 5.36 0.06 1.13% 5.25 5.37 5.36 5.30 1,721,674 26
BCB 5.40 0.00 0.00% 5.40 5.40 5.40 5.40 540 1
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 9.00 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 142.00 3.50 2.53% 138.60 142.00 142.00 138.50 435,339,877 4,230
BEL 1.34 -0.03 -2.19% 1.35 1.38 1.34 1.37 189,050 16
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.042 0.002 5.00% 0.039 0.044 0.042 0.04 2,644,700 87
BKR 0.67 -0.05 -6.94% 0.72 0.72 0.67 0.72 7,470 4
BLOOM 2.58 -0.05 -1.90% 2.64 2.65 2.58 2.63 113,130,050 1,043
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.11 0.01 0.11% 9.10 9.29 9.11 9.10 166,670 22
BPI 125.00 1.00 0.81% 124.00 125.30 125.00 124.00 450,866,232 5,808
BRN 1.01 -0.02 -1.94% 1.02 1.02 1.01 1.03 712,090 26
BRNP 99.40 0.40 0.40% 99.40 99.40 99.40 99.00 3,976 3
BRNPB 102.70 0.70 0.69% 102.00 102.70 102.70 102.00 14,357 3
BRNPC 107.50 1.50 1.42% 107.50 107.50 107.50 106.00 12,900 3
BSC 0.134 0.01 8.06% 0.121 0.135 0.134 0.124 2,163,400 161
C 0.98 0.01 1.03% 0.97 0.98 0.98 0.97 478,000 31
CA 50.00 0.00 0.00% 50.00 50.00 50.00 50.00 25,000 4
CAB 54.00 1.00 1.89% 54.00 54.00 54.00 53.00 540 1
CAT 10.20 0.00 0.00% 10.20 10.20 10.20 10.20 28,560 2
CBC 62.50 1.70 2.80% 60.85 62.80 62.50 60.80 21,883,899 434
CDC 0.59 0.01 1.72% 0.58 0.59 0.59 0.58 27,610 8
CEB 33.35 -0.05 -0.15% 33.50 33.50 33.35 33.40 5,191,140 165
CEBCP 35.00 -0.40 -1.13% 35.40 36.00 35.00 35.40 21,260 4
CEI 0.075 0.001 1.35% 0.074 0.075 0.075 0.074 14,930 4
CEU 16.30 0.00 0.00% 16.30 16.30 16.30 16.30 338,460 20
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.10 -0.05 -4.35% 1.16 1.16 1.10 1.15 3,608,930 59
CIC 14.40 0.34 2.42% 14.04 14.42 14.40 14.06 50,714 6
CLI 2.49 0.00 0.00% 2.49 2.49 2.49 2.49 253,750 23
CLIA1 1,028.00 -1.00 -0.10% 1,027.00 1,028.00 1,028.00 1,029.00 10,275 2
CLIA2 1,060.00 -6.00 -0.56% 1,060.00 1,060.00 1,060.00 1,066.00 63,600 6
CNPF 40.45 0.15 0.37% 40.20 40.50 40.45 40.30 32,694,445 675
CNVRG 15.90 -0.10 -0.63% 16.02 16.02 15.90 16.00 66,343,004 1,030
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.39 -0.02 -1.42% 1.41 1.41 1.39 1.41 30,670 5
COSCO 7.42 0.00 0.00% 7.42 7.42 7.42 7.42 1,571,768 115
CPG 0.72 -0.01 -1.37% 0.73 0.73 0.72 0.73 1,464,100 70
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 101.00 -1.00 -0.98% 102.00 102.00 101.00 102.00 158,670 13
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.41 0 0
CREC 4.46 -0.11 -2.41% 4.60 4.60 4.46 4.57 1,844,180 48
CREIT 3.55 -0.01 -0.28% 3.56 3.57 3.55 3.56 16,629,150 451
CROWN 1.68 0.00 0.00% 1.70 1.72 1.68 1.68 131,850 11
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.94 0 0
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 9.27 -0.11 -1.17% 9.32 9.32 9.27 9.38 1,317,986 62
DDMPR 1.10 0.01 0.92% 1.09 1.10 1.10 1.09 21,425,130 286
DDPR 96.65 0.15 0.16% 96.50 96.65 96.65 96.50 1,704,194 22
DELM 4.52 -0.03 -0.66% 4.53 4.53 4.52 4.55 76,850 7
DFNN 0.75 0.00 0.00% 0.75 0.80 0.75 0.75 353,600 18
DHI 1.25 -0.15 -10.71% 1.40 1.41 1.25 1.40 273,610 17
DITO 0.71 -0.03 -4.05% 0.75 0.75 0.71 0.74 16,487,600 624
DIZ 5.18 -0.02 -0.38% 5.20 5.20 5.18 5.20 141,389 21
DMC 10.60 0.04 0.38% 10.56 10.70 10.60 10.56 38,259,556 1,217
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 5.04 0.00 0.00% 5.04 5.04 5.04 5.04 30,744 2
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 4.32 -0.03 -0.69% 4.35 4.40 4.32 4.35 22,606,680 645
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.03 0.00 0.00% 1.03 1.03 1.03 1.03 15,450 2
ECP 3.10 -0.19 -5.78% 3.10 3.10 3.10 3.29 49,600 1
ECVC 0.34 0.035 11.48% 0.31 0.345 0.34 0.305 1,124,650 43
EEI 2.70 0.01 0.37% 2.69 2.70 2.70 2.69 75,470 7
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 98.30 0.20 0.20% 98.90 98.95 98.30 98.10 499,565 3
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 0.113 -0.002 -1.74% 0.113 0.113 0.113 0.115 7,910 1
EMI 16.02 0.02 0.13% 16.00 16.08 16.02 16.00 3,341,720 139
ENEX 3.40 0.14 4.29% 3.29 3.40 3.40 3.26 6,690 2
EURO 1.00 0.02 2.04% 0.97 1.00 1.00 0.98 25,390 9
EW 12.28 -0.14 -1.13% 12.40 12.40 12.28 12.42 1,597,940 56
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.63 0 0
FB 54.50 -1.50 -2.68% 56.00 56.00 54.50 56.00 2,196,166 214
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 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 1,309,800 44
FDC 4.69 0.00 0.00% 4.69 4.69 4.69 4.69 51,590 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 1,020.00 0 0
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
FEU 814.50 13.50 1.69% 809.50 814.50 814.50 801.00 89,120 3
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.50 0 0
FGEN 18.80 -0.20 -1.05% 19.00 19.04 18.80 19.00 9,927,882 178
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 3.06 0.01 0.33% 3.07 3.07 3.06 3.05 1,097,930 100
FIN 2,179.36 31.05 1.45% 2,150.07 2,179.36 2,148.77 2,148.31 1,277,447,516 15,097
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.24 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.18 0 0
FLI 0.84 0.00 0.00% 0.83 0.84 0.84 0.84 3,466,410 85
FMETF 106.80 0.80 0.75% 105.50 106.80 106.80 106.00 3,386,638 80
FNI 1.86 0.04 2.20% 1.86 1.94 1.86 1.82 153,408,290 121
FOOD 0.375 0.00 0.00% 0.375 0.375 0.375 0.375 165,000 10
FPH 78.15 0.10 0.13% 78.05 78.50 78.15 78.05 1,298,610 11
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.24 0 0
FRUIT 0.65 0.01 1.56% 0.65 0.65 0.65 0.64 74,060 7
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 0.119 -0.006 -4.80% 0.125 0.125 0.119 0.125 241,840 34
GERI 0.76 0.00 0.00% 0.77 0.77 0.76 0.76 380,770 2
GLO 1,651.00 -9.00 -0.54% 1,665.00 1,672.00 1,651.00 1,660.00 72,027,275 1,084
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 5.84 -0.06 -1.02% 5.83 5.86 5.84 5.90 2,972,855 215
GMAP 5.50 0.00 0.00% 5.50 5.50 5.50 5.50 69,850 22
GPH 6.00 0.00 0.00% 6.00 6.00 6.00 6.00 12,000 1
GREEN 0.182 0.00 0.00% 0.182 0.182 0.182 0.182 1,801,830 36
GSMI 298.00 3.00 1.02% 294.60 300.00 298.00 295.00 4,010,916 150
GTCAP 630.00 16.00 2.61% 615.00 630.00 630.00 614.00 109,518,875 979
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 1,000.00 0 0
HDG 5,155.33 58.07 1.14% 5,097.72 5,159.45 5,097.72 5,097.26 1,422,590,675 12,648
HI 4.60 -0.19 -3.97% 4.61 4.61 4.60 4.79 699,220 6
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.36 -0.005 -1.37% 0.375 0.385 0.36 0.365 6,244,650 254
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.02 -0.01 -0.97% 1.03 1.03 1.02 1.03 63,290 6
HVN 1,001.00 2.00 0.20% 1,001.00 1,001.00 1,001.00 999.00 20,020 2
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 628.00 19.50 3.20% 609.00 628.00 628.00 608.50 799,829,460 5,182
IDC 0.91 0.03 3.41% 0.89 0.91 0.91 0.88 1,800 2
IMI 3.92 -0.09 -2.24% 4.00 4.18 3.92 4.01 5,675,590 193
IMP 0.71 -0.12 -14.46% 0.71 0.71 0.71 0.83 3,550 2
IND 9,158.83 16.50 0.18% 9,136.07 9,158.83 9,102.03 9,142.33 1,326,637,027 18,934
INFRA 0.37 0.00 0.00% 0.365 0.37 0.37 0.37 11,050 3
ION 1.14 0.03 2.70% 1.12 1.14 1.14 1.11 1,015,530 48
IPM 2.19 0.09 4.29% 2.20 2.20 2.19 2.10 4,390 2
IPO 6.50 0.00 0.00% 6.50 6.50 6.50 6.50 56,550 5
IS 0.131 0.005 3.97% 0.124 0.134 0.131 0.126 1,302,110 54
JAS 2.03 -0.01 -0.49% 2.02 2.03 2.03 2.04 30,310 7
JFC 209.00 0.60 0.29% 208.40 210.80 209.00 208.40 230,659,330 3,352
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 977.00 -13.00 -1.31% 990.00 990.00 977.00 990.00 2,700,250 5
JGS 25.85 -0.35 -1.34% 26.20 26.50 25.85 26.20 88,147,675 1,898
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 4.30 0 0
KEEPR 2.40 0.00 0.00% 2.42 2.43 2.40 2.40 3,484,310 228
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.70 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 1.56 0.52 50.00% 1.29 1.56 1.56 1.04 118,530 36
LAND 0.52 0.00 0.00% 0.52 0.52 0.52 0.52 12,400 6
LBC 8.40 0.00 0.00% 8.40 8.40 8.40 8.40 2,520 2
LC 0.206 -0.009 -4.19% 0.212 0.212 0.206 0.215 9,240,930 264
LCB 0.205 -0.005 -2.38% 0.21 0.21 0.205 0.21 205,860 17
LFM 34.30 -0.20 -0.58% 34.50 34.50 34.30 34.50 75,540 11
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.34 0.005 1.49% 0.34 0.34 0.34 0.335 3,400 1
LOTO 1.80 -0.05 -2.70% 1.85 1.88 1.80 1.85 34,280 6
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.041 0 0
LPZ 3.72 -0.09 -2.36% 3.81 3.81 3.72 3.81 7,537,810 66
LSC 0.58 0.01 1.75% 0.57 0.58 0.58 0.57 5,710 2
LTG 15.48 0.16 1.04% 15.40 15.58 15.48 15.32 59,246,442 1,129
M-O 17,612.25 -181.13 -1.02% 17,898.10 18,003.45 17,489.56 17,793.38 576,313,150 7,160
MA 0.0081 0.00 0.00% 0.0081 0.0082 0.0081 0.0081 1,331,000 26
MAB 0.0082 0.0001 1.23% 0.0081 0.0083 0.0082 0.0081 24,600 3
MAC 4.65 0.00 0.00% 4.56 4.65 4.65 4.65 6,305,590 119
MACAY 6.00 0.00 0.00% 6.00 6.00 6.00 6.00 47,400 4
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.40 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.98 0 0
MARC 0.85 0.03 3.66% 0.83 0.89 0.85 0.82 14,065,810 313
MAXS 2.45 0.00 0.00% 2.42 2.45 2.45 2.45 121,690 15
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.185 0 0
MBC 6.75 0.75 12.50% 6.75 6.75 6.75 6.00 64,800 14
MBT 71.00 0.30 0.42% 70.80 71.65 71.00 70.70 194,824,870 3,020
MED 0.103 0.00 0.00% 0.103 0.103 0.103 0.103 2,060 2
MEDIC 0.255 0.00 0.00% 0.245 0.255 0.255 0.255 39,580 9
MEG 2.22 0.01 0.45% 2.21 2.22 2.22 2.21 17,989,060 309
MER 600.00 10.00 1.69% 588.00 600.00 600.00 590.00 179,589,875 1,835
MFC 2,060.00 0.00 0.00% 2,036.00 2,060.00 2,060.00 2,060.00 20,480 2
MFIN 1.90 0.15 8.57% 1.90 1.90 1.90 1.75 1,900 1
MG 0.06 -0.002 -3.23% 0.061 0.061 0.06 0.062 9,620 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 0.117 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 0.435 -0.005 -1.14% 0.44 0.44 0.435 0.44 120,600 9
MONDE 5.99 0.04 0.67% 5.97 6.05 5.99 5.95 396,789,317 1,198
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.85 0.00 0.00% 0.85 0.86 0.85 0.85 59,724,330 150
MREIT 13.88 -0.02 -0.14% 13.92 13.96 13.88 13.90 27,986,780 1,105
MRSGI 1.20 0.00 0.00% 1.20 1.20 1.20 1.20 105,480 14
MVC 5.47 0.40 7.89% 5.07 5.50 5.47 5.07 17,501 5
MWC 39.95 -1.40 -3.39% 41.35 41.35 39.95 41.35 109,900,150 1,234
MWIDE 3.12 -0.07 -2.19% 3.15 3.15 3.12 3.19 1,080,040 68
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 102.70 2.70 2.70% 102.70 102.70 102.70 100.00 10,270 1
MWP6A 0.00 0.00 0.00% 0.00 0.00 0.00 102.40 0 0
MWP6B 100.50 0.20 0.20% 103.00 103.00 100.50 100.30 10,200 3
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 105.80 0 0
MWP7A 104.00 -0.50 -0.48% 104.00 104.00 104.00 104.50 1,040 1
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 104.90 0 0
MYNLD 17.50 0.10 0.57% 17.40 17.60 17.50 17.40 62,472,642 1,885
NI 0.44 0.07 18.92% 0.445 0.445 0.44 0.37 35,450 6
NIKL 4.63 0.15 3.35% 4.60 4.70 4.63 4.48 103,617,210 1,512
NOW 0.67 0.00 0.00% 0.67 0.68 0.67 0.67 406,880 34
NRCP 0.80 0.01 1.27% 0.80 0.80 0.80 0.79 1,016,960 26
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 38.00 -1.00 -2.56% 39.05 39.45 38.00 39.00 30,972,750 785
OM 0.103 -0.008 -7.21% 0.104 0.104 0.103 0.111 47,600 8
OPM 0.012 0.001 9.09% 0.011 0.012 0.012 0.011 4,857,500 52
OPMB 0.012 0.00 0.00% 0.012 0.012 0.012 0.012 946,800 15
ORE 0.47 0.02 4.44% 0.45 0.485 0.47 0.45 329,200 24
OV 0.0089 -0.0001 -1.11% 0.0089 0.0089 0.0089 0.009 8,900 1
PA 0.96 -0.01 -1.03% 0.96 0.96 0.96 0.97 1,920 1
PAL 3.84 -0.01 -0.26% 3.83 3.84 3.84 3.85 125,650 14
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.70 0 0
PBB 7.80 0.27 3.59% 7.60 7.80 7.80 7.53 31,960 5
PBC 16.78 0.48 2.94% 16.74 16.78 16.78 16.30 50,276 5
PCOR 2.87 0.00 0.00% 2.85 2.90 2.87 2.87 4,665,200 128
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.60 -0.07 -1.91% 3.41 3.60 3.60 3.67 10,610 2
PGOLD 40.00 0.00 0.00% 39.55 40.00 40.00 40.00 70,038,400 837
PHA 0.228 0.01 4.59% 0.218 0.228 0.228 0.218 136,190 13
PHC 1.55 -0.15 -8.82% 1.70 1.70 1.55 1.70 134,490 18
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
PHN 16.32 0.72 4.62% 16.38 16.38 16.32 15.60 96,582 6
PHR 0.144 0.006 4.35% 0.146 0.147 0.144 0.138 84,580 20
PIZZA 7.00 -0.10 -1.41% 7.10 7.10 7.00 7.10 1,414,220 7
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 16.40 0.72 4.59% 15.70 16.40 16.40 15.68 107,761,688 1,510
PMPC 11.02 -0.38 -3.33% 11.38 11.38 11.02 11.40 643,984 62
PNB 62.20 0.30 0.48% 61.95 62.25 62.20 61.90 22,960,056 553
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 14.10 -0.32 -2.22% 14.42 14.42 14.10 14.42 1,014,554 25
PRC 5.15 -0.68 -11.66% 5.81 5.81 5.15 5.83 321,634 26
PREIT 1.12 -0.03 -2.61% 1.15 1.15 1.12 1.15 850,540 134
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 1,000.00 1.50 0.15% 1,000.00 1,000.00 1,000.00 998.50 50,000 1
PRF4A 990.00 -9.00 -0.90% 999.50 999.50 990.00 999.00 1,177,175 5
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 1,002.00 0 0
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4E 1,049.00 34.00 3.35% 1,049.00 1,049.00 1,049.00 1,015.00 10,490 1
PRIM 1.20 -0.01 -0.83% 1.19 1.20 1.20 1.21 10,770 4
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.23 0 0
PRO 2,377.61 36.03 1.54% 2,343.33 2,381.80 2,340.15 2,341.58 961,002,952 14,068
PSB 56.50 0.50 0.89% 56.00 57.60 56.50 56.00 555,818 25
PSE 205.00 1.00 0.49% 204.00 205.40 205.00 204.00 1,770,934 30
PSEI 6,487.53 97.72 1.53% 6,391.53 6,487.53 6,384.11 6,389.81 5,533,780,321 53,541
PTC 101.00 -18.00 -15.13% 101.00 102.00 101.00 119.00 12,133 6
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 11.58 -0.14 -1.19% 11.78 11.84 11.58 11.72 141,837,708 1,136
PXP 2.52 0.00 0.00% 2.53 2.54 2.52 2.52 999,460 72
RCB 26.00 0.00 0.00% 25.85 26.00 26.00 26.00 462,730 3
RCI 2.52 -0.13 -4.91% 2.60 2.60 2.52 2.65 194,330 18
RCR 8.15 0.15 1.88% 8.04 8.16 8.15 8.00 219,429,119 3,540
REDC 0.00 0.00 0.00% 0.00 0.00 0.00 6.55 0 0
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 4.96 0.09 1.85% 4.88 4.96 4.96 4.87 5,872,520 183
RLC 17.92 -0.46 -2.50% 18.28 18.28 17.92 18.38 20,397,424 931
RLT 0.11 0.007 6.80% 0.104 0.11 0.11 0.103 140,520 32
ROCK 1.85 -0.03 -1.60% 1.88 1.88 1.85 1.88 743,350 20
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 35.95 0.45 1.27% 35.60 36.25 35.95 35.50 9,564,955 498
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 3.65 0 0
SCC 29.85 -0.35 -1.16% 30.20 30.45 29.85 30.20 55,108,985 1,144
SECB 67.65 -0.45 -0.66% 68.10 68.50 67.65 68.10 21,024,745 626
SEVN 37.00 0.05 0.14% 36.95 37.00 37.00 36.95 1,045,670 31
SFI 0.054 0.004 8.00% 0.054 0.054 0.054 0.05 25,360 16
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.50 0 0
SGI 1.37 0.02 1.48% 1.35 1.37 1.37 1.35 461,860 15
SGP 18.00 0.38 2.16% 17.60 18.20 18.00 17.62 24,851,742 465
SHLPH 10.00 -0.08 -0.79% 10.00 10.10 10.00 10.08 14,496,425 746
SHNG 3.67 0.02 0.55% 3.65 3.71 3.67 3.65 549,840 35
SLF 0.00 0.00 0.00% 0.00 0.00 0.00 3,500.00 0 0
SLI 2.54 0.00 0.00% 2.53 2.54 2.54 2.54 5,070 2
SM 745.50 5.50 0.74% 739.00 745.50 745.50 740.00 255,642,955 1,316
SMC 84.95 -0.05 -0.06% 84.90 84.95 84.95 85.00 20,248,798 353
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 74.60 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 79.00 0.00 0.00% 79.00 79.00 79.00 79.00 3,160 2
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 79.10 -1.30 -1.62% 80.50 80.50 79.10 80.40 125,524 6
SMC2O 81.30 0.00 0.00% 81.20 81.30 81.30 81.30 92,681 6
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 75.40 0 0
SMC2R 76.10 0.10 0.13% 76.10 76.10 76.10 76.00 7,610 1
SMC2S 76.00 0.00 0.00% 76.00 76.00 76.00 76.00 760 1
SMC2T 79.40 2.70 3.52% 79.40 79.40 79.40 76.70 794 1
SMC2U 0.00 0.00 0.00% 0.00 0.00 0.00 78.95 0 0
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 24.00 0.65 2.78% 23.50 24.10 24.00 23.35 328,091,475 1,962
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.182 0 0
SPC 10.54 -0.06 -0.57% 10.60 10.60 10.54 10.60 813,154 68
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.01 0 0
SPNEC 1.12 0.01 0.90% 1.10 1.12 1.12 1.11 8,968,630 390
SRDC 23.80 4.30 22.05% 18.50 24.00 23.80 19.50 337,996 45
SSI 2.67 0.07 2.69% 2.62 2.73 2.67 2.60 263,980 10
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.35 0.00 0.00% 1.37 1.37 1.35 1.35 2,239,740 137
STN 2.05 0.00 0.00% 2.05 2.05 2.05 2.05 280,070 7
STR 1.35 -0.09 -6.25% 1.43 1.43 1.35 1.44 17,000 7
SUN 0.72 0.01 1.41% 0.72 0.72 0.72 0.71 136,080 11
SVC 2,580.87 51.00 2.02% 2,531.02 2,580.87 2,511.29 2,529.87 1,719,464,583 18,054
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.35 0 0
TBGI 0.14 0.00 0.00% 0.14 0.14 0.14 0.14 2,800 1
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 12.90 0.00 0.00% 12.90 12.90 12.90 12.90 20,640 5
TCB2D 8.46 0.16 1.93% 8.31 8.46 8.46 8.30 64,242 11
TECH 0.84 0.09 12.00% 0.76 0.84 0.84 0.75 3,066,640 237
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,342.00 -18.00 -1.32% 1,360.00 1,360.00 1,342.00 1,360.00 145,702,095 2,193
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.10 0 0
TFHI 78.00 11.00 16.42% 67.00 78.00 78.00 67.00 3,673,366 42
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 1.73 0.00 0.00% 1.73 1.75 1.73 1.73 2,344,850 139
TUGS 0.62 0.00 0.00% 0.62 0.62 0.62 0.62 7,650 5
UBP 27.00 0.15 0.56% 26.85 27.10 27.00 26.85 1,037,550 42
UNH 135.00 0.00 0.00% 135.00 135.00 135.00 135.00 2,700 2
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0053 0.0003 6.00% 0.0051 0.0053 0.0053 0.005 1,161,700 51
UPSON 0.71 0.01 1.43% 0.71 0.71 0.71 0.70 17,569,360 33
URC 73.00 -0.40 -0.55% 73.45 73.60 73.00 73.40 38,917,944 1,184
V 1.01 -0.02 -1.94% 1.00 1.04 1.01 1.03 415,070 22
VITA 0.54 0.00 0.00% 0.55 0.55 0.54 0.54 612,550 11
VLL 1.29 -0.09 -6.52% 1.29 1.31 1.29 1.38 4,715,930 219
VLL2A 92.25 0.00 0.00% 92.20 92.25 92.25 92.25 207,360 11
VLL2B 93.10 3.00 3.33% 93.10 93.10 93.10 90.10 184,338 6
VMC 2.12 -0.03 -1.40% 2.10 2.12 2.12 2.15 252,660 2
VREIT 1.49 0.02 1.36% 1.47 1.51 1.49 1.47 2,403,280 117
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 22.00 0 0
WEB 7.08 0.58 8.92% 6.59 7.08 7.08 6.50 61,442,651 903
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.265 0 0
WLCON 7.30 0.10 1.39% 7.20 7.40 7.30 7.20 65,273,613 733
WPI 0.41 0.005 1.23% 0.415 0.415 0.41 0.405 20,600 3
X 0.25 0.00 0.00% 0.245 0.25 0.25 0.25 332,660 19
XG 3.02 -0.05 -1.63% 3.03 3.03 3.02 3.07 51,400 6
ZHI 0.076 0.009 13.43% 0.068 0.076 0.076 0.067 2,880 2

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