PSEi
5,920.87
-110.61 (-1.83%)
PSE INDEX
135,288,852
9,213,072,679.81
8
18
4
46,938
2,940,480,927.40
568,163,221.43
ALL
3,397.72
-49.24 (-1.43%)
ALL SHARES
26,195,594,960
18,687,707,704.16
65
110
75
66,626
7,678,308,409.98
7,348,661,965.36
FIN
1,999.12
-35.86 (-1.76%)
FINANCIALS
17,004,902
1,370,226,161.50
8
10
6
10,109
642,891,417.82
433,709,428.84
HDG
4,689.34
-20.81 (-0.44%)
HOLDING FIRMS
53,220,983
1,489,688,151.27
13
14
13
8,398
716,165,882.35
0.00
IND
8,543.21
-116.70 (-1.35%)
INDUSTRIAL
80,780,267
2,418,770,594.26
21
30
20
16,881
535,327,189.81
98,916,624.74
M-O
14,051.00
-232.24 (-1.63%)
MINING & OIL
24,138,720,871
548,841,972.92
3
11
6
2,052
466,841,387.80
187,200,000.00
PRO
2,221.62
-23.81 (-1.06%)
PROPERTY
1,202,736,600
4,047,734,232.34
10
17
14
10,317
2,579,851,799.16
1,613,104,577.93
SVC
2,322.73
-78.14 (-3.25%)
SERVICES
701,408,777
8,809,224,070.10
10
24
13
18,764
2,736,685,642.06
5,015,731,333.85
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 0.00 0.00 0.00% 0.00 0.00 0.00 2.00 0 0
ABA 0.385 -0.015 -3.75% 0.40 0.40 0.385 0.40 2,774,850 118
ABG 23.70 -0.20 -0.84% 24.60 24.60 23.70 23.90 3,532,200 4
ABS 3.76 0.18 5.03% 3.60 3.80 3.76 3.58 3,150,040 147
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.10 0 0
AC 451.60 -8.40 -1.83% 464.00 464.80 451.60 460.00 132,732,824 1,540
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.20 0 0
ACEN 2.77 0.02 0.73% 2.75 2.85 2.77 2.75 33,610,920 575
ACENA 1,008.00 -2.00 -0.20% 1,008.00 1,008.00 1,008.00 1,010.00 100,800 1
ACENB 1,060.00 -5.00 -0.47% 1,060.00 1,060.00 1,060.00 1,065.00 106,000 1
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,500.00 0.00 0.00% 2,500.00 2,500.00 2,500.00 2,500.00 250,000 4
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 2,010.00 8.00 0.40% 2,010.00 2,010.00 2,010.00 2,002.00 40,200 2
ACPB4 1,980.00 -68.00 -3.32% 1,972.00 1,980.00 1,980.00 2,048.00 1,976,000 5
ACR 0.465 0.00 0.00% 0.465 0.465 0.465 0.465 46,500 2
AEV 25.60 -0.40 -1.54% 26.30 26.35 25.60 26.00 56,066,800 338
AGI 7.29 0.03 0.41% 7.24 7.33 7.29 7.26 87,506,032 425
AGIW 1.00 0.50 100.00% 0.60 1.04 1.00 0.50 11,745,830 870
ALCO 0.41 -0.01 -2.38% 0.41 0.41 0.41 0.42 8,200 1
ALCPB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALCPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALCPD 490.00 5.00 1.03% 490.00 490.00 490.00 485.00 602,700 1
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 3.87 0 0
ALI 21.30 -0.70 -3.18% 22.00 22.20 21.30 22.00 440,197,710 2,135
ALL 3,397.72 -49.24 -1.43% 3,454.27 3,460.88 3,397.72 3,446.96 18,687,707,704 66,626
ALLDY 0.032 0.00 0.00% 0.032 0.033 0.032 0.032 484,100 18
ALLHC 1.35 0.01 0.75% 1.35 1.35 1.35 1.34 26,460 4
ALTER 0.85 0.03 3.66% 0.81 0.86 0.85 0.82 530,220 28
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.56 -0.02 -3.45% 0.58 0.58 0.56 0.58 881,710 28
ANS 14.42 0.42 3.00% 14.00 14.42 14.42 14.00 801,802 19
AP 42.00 -0.05 -0.12% 42.65 42.95 42.00 42.05 210,358,425 837
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.11 -0.001 -0.90% 0.11 0.112 0.11 0.111 211,320 11
APL 0.0055 0.00 0.00% 0.0055 0.0056 0.0055 0.0055 2,658,800 138
APO 0.65 0.00 0.00% 0.63 0.67 0.65 0.65 381,330 21
APVI 8.42 0.01 0.12% 8.42 8.42 8.42 8.41 1,684 1
APX 11.64 -0.14 -1.19% 11.78 11.92 11.64 11.78 245,368,122 771
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.43 0.005 1.18% 0.425 0.43 0.43 0.425 64,000 5
AREIT 44.00 0.90 2.09% 43.25 44.30 44.00 43.10 419,647,600 1,437
ASLAG 0.84 0.00 0.00% 0.84 0.84 0.84 0.84 78,940 13
AT 5.52 -0.08 -1.43% 5.60 5.70 5.52 5.60 3,198,446 47
ATI 34.55 0.00 0.00% 34.60 34.80 34.55 34.55 2,419,780 49
ATN 0.00 0.00 0.00% 0.00 0.00 0.00 0.495 0 0
ATNB 0.495 0.00 0.00% 0.495 0.495 0.495 0.495 4,950 1
AUB 38.95 0.00 0.00% 38.95 38.95 38.95 38.95 116,750 17
AXLM 2.27 0.02 0.89% 2.25 2.31 2.27 2.25 536,780 22
BALAI 0.33 -0.015 -4.35% 0.33 0.33 0.33 0.345 33,000 4
BC 4.40 -0.02 -0.45% 4.40 4.40 4.40 4.42 1,240,780 17
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 4.36 0 0
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 8.00 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 128.00 -2.60 -1.99% 130.60 130.90 128.00 130.60 499,592,511 4,884
BEL 1.34 0.01 0.75% 1.32 1.34 1.34 1.33 105,290 8
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.041 0.001 2.50% 0.039 0.041 0.041 0.04 772,200 25
BKR 0.65 -0.01 -1.52% 0.66 0.66 0.65 0.66 25,390 8
BLOOM 2.57 -0.01 -0.39% 2.57 2.59 2.57 2.58 17,462,340 257
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.20 0.00 0.00% 9.20 9.25 9.20 9.20 55,911 16
BPI 116.00 -2.70 -2.27% 118.70 118.90 116.00 118.70 197,268,538 1,351
BRN 0.99 0.00 0.00% 1.00 1.00 0.99 0.99 2,130,790 35
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 98.00 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 101.20 0 0
BRNPC 102.50 -0.50 -0.49% 103.00 103.00 102.50 103.00 65,680 3
BSC 0.116 0.00 0.00% 0.118 0.118 0.116 0.116 64,400 15
C 0.92 -0.03 -3.16% 0.94 0.94 0.92 0.95 29,580 5
CA 0.00 0.00 0.00% 0.00 0.00 0.00 48.30 0 0
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 49.00 0 0
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 10.66 0 0
CBC 56.00 0.00 0.00% 55.90 57.70 56.00 56.00 25,513,228 803
CDC 0.57 0.00 0.00% 0.57 0.59 0.57 0.57 66,240 14
CEB 32.00 -0.45 -1.39% 32.05 32.10 32.00 32.45 2,888,635 102
CEBCP 33.70 -0.10 -0.30% 33.75 33.75 33.70 33.80 384,200 12
CEI 0.074 -0.004 -5.13% 0.078 0.078 0.074 0.078 4,480 3
CEU 15.20 -0.16 -1.04% 15.36 15.36 15.20 15.36 27,472 8
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.08 -0.01 -0.92% 1.09 1.09 1.08 1.09 37,870 3
CIC 13.78 0.10 0.73% 13.78 13.80 13.78 13.68 61,480 16
CLI 2.36 0.00 0.00% 2.32 2.36 2.36 2.36 542,870 26
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
CLIA2 1,070.00 0.00 0.00% 1,070.00 1,079.00 1,070.00 1,070.00 289,210 6
CNPF 38.95 -0.85 -2.14% 39.60 39.60 38.95 39.80 54,077,345 193
CNVRG 14.50 -0.54 -3.59% 15.06 15.20 14.50 15.04 61,095,874 1,054
COAL 0.027 0.001 3.85% 0.027 0.028 0.027 0.026 608,700 49
COL 1.42 0.02 1.43% 1.40 1.42 1.42 1.40 192,980 13
COSCO 6.98 -0.01 -0.14% 7.03 7.03 6.98 6.99 117,519 45
CPG 0.68 0.01 1.49% 0.67 0.68 0.68 0.67 396,060 27
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 102.50 0.00 0.00% 102.50 102.50 102.50 102.50 1,025 1
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.30 0 0
CREC 4.25 0.00 0.00% 4.28 4.28 4.25 4.25 223,820 20
CREIT 3.56 -0.04 -1.11% 3.60 3.60 3.56 3.60 8,521,730 294
CROWN 1.69 -0.01 -0.59% 1.69 1.69 1.69 1.70 176,950 6
CSB 17.00 0.02 0.12% 16.98 18.28 17.00 16.98 41,280 12
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.375 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.30 0.03 0.32% 9.27 9.30 9.30 9.27 1,741,803 82
DDMPR 1.02 0.00 0.00% 1.02 1.03 1.02 1.02 1,673,860 131
DDPR 96.50 0.50 0.52% 96.40 96.50 96.50 96.00 807,653 25
DELM 5.00 -0.07 -1.38% 5.02 5.05 5.00 5.07 157,106 43
DFNN 0.78 -0.04 -4.88% 0.81 0.81 0.78 0.82 1,590 2
DHI 1.31 -0.04 -2.96% 1.35 1.37 1.31 1.35 51,530 15
DITO 0.65 0.00 0.00% 0.65 0.66 0.65 0.65 2,010,970 211
DIZ 4.70 0.00 0.00% 4.70 4.70 4.70 4.70 23,500 1
DMC 10.40 0.10 0.97% 10.30 10.40 10.40 10.30 37,395,476 499
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 4.94 -0.06 -1.20% 4.80 4.94 4.94 5.00 967,698 10
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.59 -0.02 -0.55% 3.63 3.66 3.59 3.61 21,287,480 300
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.03 -0.06 -5.50% 1.02 1.11 1.03 1.09 12,470 5
ECP 2.56 -0.64 -20.00% 2.56 2.56 2.56 3.20 2,560 1
ECVC 0.29 0.03 11.54% 0.285 0.29 0.29 0.26 59,900 4
EEI 2.63 -0.04 -1.50% 2.65 2.65 2.63 2.67 10,560 2
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 98.00 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 0.106 0.00 0.00% 0.106 0.106 0.106 0.106 1,060 1
EMI 15.46 0.08 0.52% 15.40 15.50 15.46 15.38 35,774,542 120
ENEX 3.24 -0.14 -4.14% 3.24 3.24 3.24 3.38 32,400 4
EURO 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 40,560 3
EW 11.40 -0.02 -0.18% 11.44 11.44 11.40 11.42 1,606,532 47
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.56 0 0
FB 54.20 -0.80 -1.45% 55.00 56.00 54.20 55.00 11,846,615 202
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% 0.56 0.57 0.57 0.57 302,040 43
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 4.70 0 0
FDCPA 1,010.00 0.00 0.00% 1,010.00 1,010.00 1,010.00 1,010.00 101,000 2
FDCPB 1,004.00 0.00 0.00% 1,004.00 1,004.00 1,004.00 1,004.00 50,200 2
FERRO 5.08 0.18 3.67% 4.90 5.10 5.08 4.90 60,550 5
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 800.50 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.50 0 0
FGEN 17.00 -1.08 -5.97% 18.00 18.00 17.00 18.08 57,754,636 368
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.96 -0.03 -1.00% 3.00 3.00 2.96 2.99 1,588,780 130
FIN 1,999.12 -35.86 -1.76% 2,035.20 2,035.91 1,999.12 2,034.98 1,370,226,162 10,109
FJP 2.39 -0.01 -0.42% 2.39 2.39 2.39 2.40 2,390 1
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.18 0 0
FLI 0.77 0.00 0.00% 0.77 0.78 0.77 0.77 358,360 29
FMETF 97.60 -1.80 -1.81% 99.50 99.50 97.60 99.40 2,667,187 56
FNI 1.04 -0.09 -7.96% 1.13 1.15 1.04 1.13 3,231,520 54
FOOD 0.37 0.00 0.00% 0.37 0.37 0.37 0.37 3,700 1
FPH 73.00 0.75 1.04% 73.00 73.00 73.00 72.25 342,728 9
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.231 0 0
FRUIT 0.62 -0.02 -3.13% 0.64 0.64 0.62 0.64 85,340 13
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 0.09 0.00 0.00% 0.09 0.09 0.09 0.09 1,800 1
GERI 0.00 0.00 0.00% 0.00 0.00 0.00 0.64 0 0
GLO 1,549.00 -55.00 -3.43% 1,603.00 1,603.00 1,549.00 1,604.00 302,654,265 1,132
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 5.29 -0.06 -1.12% 5.30 5.34 5.29 5.35 512,989 94
GMAP 5.06 0.01 0.20% 5.06 5.06 5.06 5.05 19,734 3
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.80 0 0
GREEN 0.19 0.001 0.53% 0.189 0.194 0.19 0.189 223,630 32
GSMI 285.00 -9.80 -3.32% 294.80 294.80 285.00 294.80 1,294,138 58
GTCAP 580.00 5.00 0.87% 574.50 586.00 580.00 575.00 124,245,715 494
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 4,689.34 -20.81 -0.44% 4,722.17 4,732.22 4,689.34 4,710.15 1,489,688,151 8,398
HI 4.40 0.00 0.00% 4.40 4.41 4.40 4.40 440,030 5
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.26 0.00 0.00% 0.255 0.26 0.26 0.26 90,700 14
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.08 0.00 0.00% 1.07 1.08 1.08 1.08 21,500 3
HVN 995.00 -30.00 -2.93% 900.00 998.00 995.00 1,025.00 652,798 51
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 549.50 -26.50 -4.60% 583.00 589.00 549.50 576.00 2,949,300,695 8,374
IDC 0.92 0.00 0.00% 0.94 0.94 0.92 0.92 2,800 3
IMI 3.50 -0.02 -0.57% 3.52 3.59 3.50 3.52 1,595,830 83
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.70 0 0
IND 8,543.21 -116.70 -1.35% 8,671.29 8,685.05 8,543.21 8,659.91 2,418,770,594 16,881
INFRA 0.33 -0.01 -2.94% 0.325 0.335 0.33 0.34 85,000 14
ION 1.00 0.00 0.00% 0.99 1.02 1.00 1.00 221,170 20
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
IPO 6.28 0.00 0.00% 6.28 6.28 6.28 6.28 628 1
IS 0.128 0.004 3.23% 0.123 0.128 0.128 0.124 72,030 5
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.55 0 0
JFC 181.00 -1.00 -0.55% 183.00 185.00 181.00 182.00 343,328,540 4,871
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JGS 22.70 -0.20 -0.87% 23.00 23.40 22.70 22.90 147,971,345 1,079
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 4.39 0 0
KEEPR 2.39 0.02 0.84% 2.35 2.39 2.39 2.37 17,145,440 128
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.47 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 0.00 0.00 0.00% 0.00 0.00 0.00 1.18 0 0
LAND 0.51 -0.01 -1.92% 0.52 0.52 0.51 0.52 4,650 5
LBC 0.00 0.00 0.00% 0.00 0.00 0.00 8.87 0 0
LC 0.177 0.00 0.00% 0.177 0.178 0.177 0.177 1,731,070 53
LCB 0.18 0.002 1.12% 0.177 0.18 0.18 0.178 93,840 5
LFM 34.20 -0.10 -0.29% 34.30 34.40 34.20 34.30 352,540 19
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.335 -0.03 -8.22% 0.35 0.35 0.335 0.365 48,500 4
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.70 0 0
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.042 0 0
LPZ 3.71 0.00 0.00% 3.71 3.71 3.71 3.71 500,850 5
LSC 0.58 -0.06 -9.38% 0.58 0.58 0.58 0.64 2,320 2
LTG 14.36 -0.24 -1.64% 14.60 14.70 14.36 14.60 59,924,670 1,056
M-O 14,051.00 -232.24 -1.63% 14,287.30 14,313.42 14,051.00 14,283.24 548,841,973 2,052
MA 0.0069 -0.0003 -4.17% 0.0069 0.0069 0.0069 0.0072 55,200 3
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0071 0 0
MAC 4.47 -0.01 -0.22% 4.49 4.49 4.47 4.48 636,130 27
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 6.40 0 0
MAH 0.45 0.00 0.00% 0.45 0.45 0.45 0.45 13,500 1
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 0.69 0.69 0.69 110,250 14
MAXS 2.43 0.00 0.00% 2.43 2.43 2.43 2.43 2,430 1
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.182 0 0
MBC 5.01 -0.49 -8.91% 5.01 5.01 5.01 5.50 1,002 2
MBT 66.60 -1.45 -2.13% 68.05 68.10 66.60 68.05 176,986,129 2,025
MED 0.104 0.00 0.00% 0.104 0.104 0.104 0.104 23,400 8
MEDIC 0.25 0.00 0.00% 0.25 0.25 0.25 0.25 17,500 4
MEG 2.03 -0.01 -0.49% 2.04 2.07 2.03 2.04 11,361,360 207
MER 575.00 -17.00 -2.87% 592.00 592.00 575.00 592.00 894,377,040 1,804
MFC 1,990.00 110.00 5.85% 1,990.00 1,990.00 1,990.00 1,880.00 9,950 1
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.61 0 0
MG 0.062 0.001 1.64% 0.062 0.062 0.062 0.061 2,480 1
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.00 0.00 0.00% 0.00 0.00 0.00 0.106 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 -0.005 -1.23% 0.405 0.405 0.40 0.405 100,250 9
MONDE 5.80 -0.16 -2.68% 5.96 6.00 5.80 5.96 21,442,878 598
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.92 0.01 1.10% 0.92 0.94 0.92 0.91 28,905,550 119
MREIT 13.90 -0.10 -0.71% 14.04 14.04 13.90 14.00 22,120,136 613
MRSGI 1.12 -0.04 -3.45% 1.16 1.16 1.12 1.16 450,310 9
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.14 0 0
MWC 40.10 -0.75 -1.84% 40.85 41.95 40.10 40.85 329,258,955 1,137
MWIDE 3.01 -0.02 -0.66% 3.10 3.10 3.01 3.03 1,539,640 84
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 51,000 1
MWP6A 102.40 -0.10 -0.10% 102.50 102.50 102.40 102.50 1,011,275 7
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 102.80 0 0
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 104.30 0 0
MWP7A 100.40 0.00 0.00% 100.40 100.40 100.40 100.40 1,004 1
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 103.00 0 0
MYNLD 16.16 0.12 0.75% 16.10 16.20 16.16 16.04 85,086,482 1,804
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.38 0 0
NIKL 3.46 -0.04 -1.14% 3.50 3.57 3.46 3.50 8,836,570 256
NOW 0.69 0.00 0.00% 0.67 0.69 0.69 0.69 725,890 45
NRCP 0.75 0.00 0.00% 0.74 0.75 0.75 0.75 1,689,820 31
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 30.30 0.10 0.33% 30.20 30.30 30.30 30.20 68,755,865 261
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.10 0 0
OPM 0.011 0.00 0.00% 0.011 0.011 0.011 0.011 110,000 2
OPMB 0.012 0.00 0.00% 0.012 0.012 0.012 0.012 303,600 8
ORE 0.00 0.00 0.00% 0.00 0.00 0.00 0.39 0 0
OV 0.0088 -0.0003 -3.30% 0.0088 0.0088 0.0088 0.0091 184,800 6
PA 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
PAL 3.80 0.00 0.00% 3.80 3.80 3.80 3.80 18,950 3
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.53 0 0
PBB 7.84 0.14 1.82% 7.86 7.86 7.84 7.70 4,712 2
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 16.78 0 0
PCOR 2.53 0.02 0.80% 2.51 2.53 2.53 2.51 5,267,590 101
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 0.00 0.00 0.00% 0.00 0.00 0.00 3.19 0 0
PGOLD 39.00 0.00 0.00% 39.00 39.20 39.00 39.00 79,872,300 509
PHA 0.24 0.00 0.00% 0.24 0.24 0.24 0.24 324,070 24
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.87 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
PHN 16.00 -0.40 -2.44% 16.00 16.00 16.00 16.40 32,000 1
PHR 0.145 0.002 1.40% 0.143 0.153 0.145 0.143 56,210 8
PIZZA 6.84 0.23 3.48% 6.61 6.86 6.84 6.61 190,303 16
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 16.40 1.20 7.89% 15.10 16.60 16.40 15.20 185,372,224 3,239
PMPC 10.70 -0.10 -0.93% 10.80 10.80 10.70 10.80 62,170 14
PNB 50.90 0.05 0.10% 51.00 51.40 50.90 50.85 7,157,235 166
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 13.10 0.10 0.77% 12.80 13.10 13.10 13.00 43,140 8
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.02 -0.01 -0.97% 1.03 1.03 1.02 1.03 370,190 44
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 1,004.00 0 0
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
PRF4B 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 630,000 4
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4E 1,015.00 16.00 1.60% 1,000.00 1,015.00 1,015.00 999.00 100,750 2
PRIM 1.11 0.00 0.00% 1.16 1.16 1.11 1.11 6,710 2
PRMX 1.17 -0.13 -10.00% 1.30 1.30 1.17 1.30 10,140 8
PRO 2,221.62 -23.81 -1.06% 2,251.34 2,271.52 2,221.62 2,245.43 4,047,734,232 10,317
PSB 55.40 0.10 0.18% 55.25 55.40 55.40 55.30 74,388 14
PSE 204.00 1.00 0.49% 203.20 205.00 204.00 203.00 3,084,024 62
PSEI 5,920.87 -110.61 -1.83% 6,050.36 6,068.38 5,920.87 6,031.48 9,213,072,680 46,938
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 9.63 -0.37 -3.70% 10.00 10.00 9.63 10.00 26,822,727 349
PXP 2.41 -0.01 -0.41% 2.46 2.46 2.41 2.42 866,990 71
RCB 26.00 0.00 0.00% 26.65 26.65 26.00 26.00 52,375 5
RCI 2.84 0.03 1.07% 2.73 2.87 2.84 2.81 327,200 16
RCR 7.97 0.07 0.89% 7.90 8.05 7.97 7.90 695,465,940 2,903
REDC 6.35 0.03 0.47% 6.32 6.35 6.35 6.32 22,135 4
REG 3.20 0.02 0.63% 2.51 3.20 3.20 3.18 14,600 3
RFM 4.61 0.01 0.22% 4.65 4.70 4.61 4.60 2,945,840 177
RLC 16.02 0.00 0.00% 16.20 16.20 16.02 16.02 59,987,064 471
RLT 0.107 0.00 0.00% 0.107 0.107 0.107 0.107 5,350 2
ROCK 1.71 0.00 0.00% 1.69 1.71 1.71 1.71 459,810 18
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 32.55 -0.45 -1.36% 33.00 33.40 32.55 33.00 27,257,925 1,054
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.68 0.12 3.37% 3.56 3.68 3.68 3.56 126,590 12
SCC 27.90 0.00 0.00% 28.00 28.20 27.90 27.90 14,619,615 526
SECB 66.90 -0.10 -0.15% 67.50 67.55 66.90 67.00 20,216,525 367
SEVN 35.60 -0.40 -1.11% 36.00 36.50 35.60 36.00 9,570,795 88
SFI 0.055 0.00 0.00% 0.055 0.055 0.055 0.055 13,710 7
SFIP 1.55 -0.18 -10.40% 1.55 1.55 1.55 1.73 17,050 3
SGI 1.25 -0.04 -3.10% 1.27 1.30 1.25 1.29 83,500 11
SGP 16.86 -0.02 -0.12% 16.90 17.10 16.86 16.88 24,326,592 332
SHLPH 6.01 0.00 0.00% 6.01 6.01 6.01 6.01 3,968,325 133
SHNG 3.40 -0.02 -0.58% 3.43 3.43 3.40 3.42 1,925,020 101
SLF 3,360.00 -40.00 -1.18% 3,360.00 3,360.00 3,360.00 3,400.00 336,000 1
SLI 2.45 0.00 0.00% 2.45 2.45 2.45 2.45 102,900 4
SM 700.00 0.00 0.00% 701.00 706.00 700.00 700.00 791,813,145 1,154
SMC 82.80 0.35 0.42% 82.45 84.00 82.80 82.45 19,753,310 420
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 75.75 0.00 0.00% 75.75 75.75 75.75 75.75 2,273 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 79.05 0.05 0.06% 78.00 79.05 79.05 79.00 4,261,067 16
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 80.00 0.00 0.00% 80.00 80.00 80.00 80.00 804,800 5
SMC2O 80.00 -0.40 -0.50% 80.40 80.40 80.00 80.40 794,229 19
SMC2P 75.00 -0.50 -0.66% 75.00 75.00 75.00 75.50 750,000 4
SMC2Q 73.65 0.15 0.20% 73.65 73.65 73.65 73.50 2,946 1
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 76.00 0 0
SMC2S 77.90 2.90 3.87% 76.00 77.90 77.90 75.00 153,349 2
SMC2T 79.50 0.00 0.00% 79.50 79.50 79.50 79.50 2,330,940 2
SMC2U 79.00 3.00 3.95% 79.00 79.00 79.00 76.00 79,740 4
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 22.20 -0.30 -1.33% 22.60 23.60 22.20 22.50 192,372,860 1,054
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.184 0 0
SPC 10.68 -0.20 -1.84% 10.88 10.88 10.68 10.88 2,935,306 136
SPM 1.90 0.02 1.06% 1.91 1.91 1.90 1.88 13,310 2
SPNEC 1.14 0.00 0.00% 1.13 1.14 1.14 1.14 5,559,790 129
SRDC 1.80 0.60 50.00% 1.80 1.80 1.80 1.20 1,800 1
SSI 2.50 -0.02 -0.79% 2.54 2.60 2.50 2.52 1,170,390 29
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.42 0.03 2.16% 1.39 1.42 1.42 1.39 1,111,870 52
STN 2.12 0.09 4.43% 2.12 2.12 2.12 2.03 14,840 3
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.12 0 0
SUN 0.60 0.00 0.00% 0.61 0.61 0.60 0.60 540,001,210 6
SVC 2,322.73 -78.14 -3.25% 2,418.82 2,434.32 2,322.73 2,400.87 8,809,224,070 18,764
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
TBGI 0.135 -0.001 -0.74% 0.136 0.136 0.135 0.136 2,710 2
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 12.12 0.00 0.00% 12.12 12.12 12.12 12.12 1,212 1
TCB2D 8.11 0.01 0.12% 8.11 8.11 8.11 8.10 1,622 2
TECH 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 115,950 7
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,252.00 -18.00 -1.42% 1,270.00 1,280.00 1,252.00 1,270.00 127,883,210 1,463
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.10 0 0
TFHI 60.10 -1.90 -3.06% 60.10 61.90 60.10 62.00 96,178 23
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 1.56 -0.04 -2.50% 1.60 1.61 1.56 1.60 650,920 70
TUGS 0.51 -0.01 -1.92% 0.52 0.52 0.51 0.52 31,640 8
UBP 26.25 -0.65 -2.42% 26.90 26.90 26.25 26.90 852,835 62
UNH 0.00 0.00 0.00% 0.00 0.00 0.00 150.90 0 0
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0053 -0.0001 -1.85% 0.0054 0.0054 0.0053 0.0054 37,500 4
UPSON 0.72 0.00 0.00% 0.72 0.72 0.72 0.72 19,290 7
URC 64.00 -1.00 -1.54% 65.00 65.20 64.00 65.00 132,266,408 1,400
V 0.97 -0.04 -3.96% 0.99 0.99 0.97 1.01 1,477,970 112
VITA 0.54 0.00 0.00% 0.56 0.56 0.54 0.54 84,820 8
VLL 0.88 -0.03 -3.30% 0.92 0.92 0.88 0.91 670,060 29
VLL2A 0.00 0.00 0.00% 0.00 0.00 0.00 91.90 0 0
VLL2B 0.00 0.00 0.00% 0.00 0.00 0.00 90.00 0 0
VMC 1.80 -0.21 -10.45% 1.80 1.80 1.80 2.01 29,580 7
VREIT 1.35 0.00 0.00% 1.35 1.35 1.35 1.35 344,960 55
VVT 18.44 0.00 0.00% 18.44 18.44 18.44 18.44 5,532 1
WEB 5.90 0.10 1.72% 5.80 5.98 5.90 5.80 9,473,573 146
WIN 0.26 0.00 0.00% 0.265 0.265 0.26 0.26 18,300 2
WLCON 6.95 -0.05 -0.71% 7.00 7.02 6.95 7.00 2,853,154 126
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 0 0
X 0.255 0.00 0.00% 0.25 0.255 0.255 0.255 314,530 11
XG 3.05 -0.03 -0.97% 3.05 3.05 3.05 3.08 73,200 4
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.063 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Dec 19, 2025 04:35:00 PM