PSEi
6,036.72
46.72 (0.78%)
PSE INDEX
143,435,121
4,637,134,608.42
18
7
5
42,962
984,113,407.19
461,268,063.12
ALL
3,434.94
-18.49 (-0.54%)
ALL SHARES
1,678,304,863
7,275,207,819.95
92
96
57
64,372
2,529,597,349.25
1,740,283,156.49
FIN
1,967.74
20.53 (1.05%)
FINANCIALS
20,942,268
1,291,527,696.91
12
7
6
11,705
471,719,008.59
243,591,309.31
HDG
4,673.30
16.39 (0.35%)
HOLDING FIRMS
21,259,301
476,337,413.42
12
7
7
6,073
34,660,530.58
0.00
IND
8,601.96
83.05 (0.97%)
INDUSTRIAL
144,189,608
1,559,203,330.97
29
25
17
17,418
349,935,588.49
39,697,225.57
M-O
14,166.17
270.80 (1.95%)
MINING & OIL
308,764,697
248,708,649.23
7
10
4
3,498
82,096,956.78
0.00
PRO
2,250.16
32.36 (1.46%)
PROPERTY
150,474,471
933,355,904.81
13
19
10
9,804
287,135,160.97
229,450,559.30
SVC
2,511.85
3.59 (0.14%)
SERVICES
1,029,363,087
2,764,546,041.89
17
22
11
15,782
1,303,948,276.34
1,227,544,062.31
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 2.28 0.00 0.00% 2.28 2.28 2.28 2.28 574,440 36
ABA 0.385 0.005 1.32% 0.375 0.385 0.385 0.38 856,750 64
ABG 24.60 -0.15 -0.61% 24.75 24.75 24.60 24.75 2,949,635 6
ABS 3.45 -0.04 -1.15% 3.49 3.49 3.45 3.49 151,070 16
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.10 0 0
AC 459.20 3.20 0.70% 456.00 461.80 459.20 456.00 44,327,008 1,039
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.20 0 0
ACEN 2.65 -0.04 -1.49% 2.70 2.73 2.65 2.69 72,034,560 1,157
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
ACENB 1,060.00 -10.00 -0.93% 1,070.00 1,070.00 1,060.00 1,070.00 3,076,600 11
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 1,986.00 -14.00 -0.70% 1,987.00 1,987.00 1,986.00 2,000.00 49,655 2
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 2,050.00 0 0
ACR 0.45 0.00 0.00% 0.45 0.45 0.45 0.45 4,500 1
AEV 26.00 0.00 0.00% 26.00 26.45 26.00 26.00 11,455,475 207
AGI 6.70 0.17 2.60% 6.53 6.83 6.70 6.53 76,530,874 946
ALCO 0.415 0.005 1.22% 0.41 0.415 0.415 0.41 12,350 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 0.00 480.00 0 0
ALCPF 500.00 18.00 3.73% 500.00 500.00 500.00 482.00 30,000 1
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.87 0 0
ALI 21.70 0.20 0.93% 21.50 21.80 21.70 21.50 160,316,750 1,682
ALL 3,434.94 -18.49 -0.54% 3,456.12 3,465.62 3,432.18 3,453.43 7,275,207,820 64,372
ALLDY 0.031 -0.001 -3.13% 0.032 0.033 0.031 0.032 1,637,400 102
ALLHC 1.29 -0.01 -0.77% 1.30 1.30 1.29 1.30 116,440 12
ALTER 0.85 0.00 0.00% 0.85 0.85 0.85 0.85 1,876,190 20
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.58 0.01 1.75% 0.56 0.58 0.58 0.57 2,784,810 49
ANS 12.92 -0.12 -0.92% 13.20 13.22 12.92 13.04 40,760 9
AP 43.80 1.00 2.34% 42.80 44.00 43.80 42.80 61,965,430 359
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.111 -0.005 -4.31% 0.111 0.112 0.111 0.116 155,250 12
APL 0.006 -0.0001 -1.64% 0.0061 0.0061 0.006 0.0061 1,574,600 57
APO 0.57 0.01 1.79% 0.58 0.59 0.57 0.56 67,750 6
APVI 8.74 0.34 4.05% 8.74 8.74 8.74 8.40 874 1
APX 11.34 0.34 3.09% 11.08 11.38 11.34 11.00 53,081,040 998
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.44 -0.005 -1.12% 0.44 0.44 0.44 0.445 88,000 9
AREIT 43.10 0.60 1.41% 42.80 43.10 43.10 42.50 38,452,985 813
ASLAG 0.79 -0.01 -1.25% 0.80 0.80 0.79 0.80 27,810 11
AT 5.67 0.17 3.09% 5.65 5.70 5.67 5.50 5,040,697 94
ATI 34.70 1.55 4.68% 33.25 35.00 34.70 33.15 5,783,000 69
ATN 0.495 0.00 0.00% 0.495 0.495 0.495 0.495 99,000 1
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.48 0 0
AUB 38.90 0.00 0.00% 38.90 38.90 38.90 38.90 6,938,940 96
AXLM 2.15 -0.01 -0.46% 2.18 2.18 2.15 2.16 577,940 21
BALAI 0.35 -0.005 -1.41% 0.355 0.355 0.35 0.355 59,950 5
BC 4.58 0.08 1.78% 4.50 4.58 4.58 4.50 40,700 4
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 4.26 0 0
BCOR 7.21 -0.70 -8.85% 7.91 7.91 7.21 7.91 2,954 3
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 127.20 5.20 4.26% 122.10 127.40 127.20 122.00 599,567,648 5,615
BEL 1.31 -0.01 -0.76% 1.33 1.37 1.31 1.32 296,190 16
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.04 -0.001 -2.44% 0.041 0.041 0.04 0.041 224,500 11
BKR 0.65 -0.01 -1.52% 0.63 0.65 0.65 0.66 10,040 5
BLOOM 2.69 0.09 3.46% 2.60 2.77 2.69 2.60 34,845,050 613
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.14 0.06 0.66% 9.07 9.15 9.14 9.08 1,070,842 24
BPI 115.20 -0.80 -0.69% 116.00 116.00 115.20 116.00 153,609,804 2,329
BRN 0.96 0.01 1.05% 0.95 0.97 0.96 0.95 4,200,780 48
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 0.00 100.50 0 0
BRNPC 102.20 -3.30 -3.13% 102.20 102.20 102.20 105.50 20,440 1
BSC 0.116 -0.001 -0.85% 0.116 0.116 0.116 0.117 16,020 8
C 0.90 -0.03 -3.23% 0.93 0.93 0.90 0.93 12,960 4
CA 0.00 0.00 0.00% 0.00 0.00 0.00 48.00 0 0
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 53.60 0 0
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 10.66 0 0
CBC 51.10 0.35 0.69% 50.75 52.10 51.10 50.75 10,632,918 278
CDC 0.55 0.00 0.00% 0.54 0.55 0.55 0.55 68,090 12
CEB 32.55 -0.60 -1.81% 33.15 33.15 32.55 33.15 734,220 71
CEBCP 33.75 0.20 0.60% 33.55 33.75 33.75 33.55 1,488,155 13
CEI 0.073 -0.006 -7.59% 0.079 0.079 0.073 0.079 677,650 22
CEU 15.20 0.26 1.74% 15.00 15.20 15.20 14.94 196,540 10
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.07 0.00 0.00% 1.07 1.07 1.07 1.07 59,740 4
CIC 13.40 -0.26 -1.90% 13.64 13.64 13.40 13.66 9,424 3
CLI 2.29 -0.01 -0.43% 2.32 2.32 2.29 2.30 1,500,700 54
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,001.00 0 0
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,039.00 0 0
CNPF 40.00 0.60 1.52% 39.40 41.15 40.00 39.40 199,540,800 1,090
CNVRG 15.48 0.78 5.31% 14.82 15.54 15.48 14.70 255,427,380 2,180
COAL 0.022 -0.001 -4.35% 0.023 0.023 0.022 0.023 452,000 23
COL 1.43 0.03 2.14% 1.44 1.44 1.43 1.40 5,750 4
COSCO 6.97 -0.01 -0.14% 7.00 7.00 6.97 6.98 4,832,612 127
CPG 0.68 0.01 1.49% 0.67 0.69 0.68 0.67 1,162,230 63
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 99.50 0 0
CPM 2.41 -0.02 -0.82% 2.25 2.41 2.41 2.43 27,320 3
CREC 4.24 0.00 0.00% 4.10 4.24 4.24 4.24 83,110 12
CREIT 3.61 0.04 1.12% 3.58 3.63 3.61 3.57 5,194,910 227
CROWN 1.67 -0.01 -0.60% 1.67 1.67 1.67 1.68 23,380 3
CSB 17.00 -2.48 -12.73% 17.20 17.30 17.00 19.48 126,184,104 31
CTS 0.375 0.00 0.00% 0.375 0.375 0.375 0.375 37,500 2
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.00 -0.27 -2.91% 9.25 9.25 9.00 9.27 1,773,804 82
DDMPR 1.03 0.00 0.00% 1.03 1.03 1.03 1.03 1,049,740 143
DDPR 96.00 -0.30 -0.31% 96.30 96.50 96.00 96.30 1,377,503 21
DELM 5.08 -0.07 -1.36% 5.15 5.15 5.08 5.15 166,193 52
DFNN 0.82 0.04 5.13% 0.80 0.82 0.82 0.78 48,250 9
DHI 1.16 0.00 0.00% 1.17 1.17 1.16 1.16 85,340 3
DITO 0.65 0.03 4.84% 0.62 0.67 0.65 0.62 30,204,290 877
DIZ 4.30 -0.20 -4.44% 4.50 4.60 4.30 4.50 148,100 12
DMC 10.28 0.06 0.59% 10.22 10.36 10.28 10.22 27,737,878 686
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 5.15 0.00 0.00% 5.15 5.15 5.15 5.15 20,600 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.71 0.27 7.85% 3.52 3.79 3.71 3.44 162,131,770 1,602
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.00 0.00 0.00% 0.00 0.00 0.00 1.07 0 0
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 3.20 0 0
ECVC 0.295 0.02 7.27% 0.28 0.295 0.295 0.275 43,450 14
EEI 2.65 0.01 0.38% 2.65 2.65 2.65 2.64 26,500 8
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.30 0.00 0.00% 96.30 96.30 96.30 96.30 1,926 2
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 0.104 0.00 0.00% 0.105 0.105 0.104 0.104 104,010 5
EMI 15.22 0.00 0.00% 15.16 15.32 15.22 15.22 40,653,596 106
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.38 0 0
EURO 0.96 -0.04 -4.00% 1.04 1.04 0.96 1.00 33,340 12
EW 11.56 0.06 0.52% 11.50 11.56 11.56 11.50 430,698 26
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.56 0 0
FB 54.70 0.30 0.55% 54.00 54.70 54.70 54.40 5,511,811 265
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 0.54 0.00 0.00% 0.54 0.55 0.54 0.54 133,090 24
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 4.77 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 1,005.00 0 0
FERRO 4.75 -0.25 -5.00% 5.00 5.00 4.75 5.00 429,415 5
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 800.00 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.50 0 0
FGEN 17.50 -0.30 -1.69% 17.32 17.74 17.50 17.80 14,259,552 159
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.97 -0.03 -1.00% 3.00 3.05 2.97 3.00 1,889,160 135
FIN 1,967.74 20.53 1.05% 1,947.82 1,977.68 1,941.08 1,947.21 1,291,527,697 11,705
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.21 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.18 0 0
FLI 0.76 -0.01 -1.30% 0.77 0.77 0.76 0.77 925,090 28
FMETF 99.30 0.30 0.30% 98.90 99.30 99.30 99.00 301,058 15
FNI 1.18 0.00 0.00% 1.18 1.18 1.18 1.18 944,870 40
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.37 0 0
FPH 72.45 0.45 0.63% 73.00 73.00 72.45 72.00 1,577,242 11
FPI 0.25 0.019 8.23% 0.25 0.25 0.25 0.231 250,000 2
FRUIT 0.63 0.00 0.00% 0.63 0.64 0.63 0.63 423,880 12
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 0.10 0.00 0.00% 0.084 0.10 0.10 0.10 157,650 19
GERI 0.64 0.00 0.00% 0.61 0.64 0.64 0.64 256,610 2
GLO 1,560.00 -5.00 -0.32% 1,569.00 1,571.00 1,560.00 1,565.00 42,620,025 797
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 5.25 -0.03 -0.57% 5.29 5.34 5.25 5.28 469,437 60
GMAP 5.03 0.00 0.00% 5.03 5.03 5.03 5.03 503 1
GPH 7.20 -0.01 -0.14% 7.21 7.21 7.20 7.21 1,441 2
GREEN 0.182 0.008 4.60% 0.171 0.183 0.182 0.174 1,424,550 56
GSMI 294.00 4.00 1.38% 287.00 295.00 294.00 290.00 3,256,124 122
GTCAP 552.00 13.00 2.41% 541.50 565.00 552.00 539.00 22,131,955 384
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 0.00 989.00 0 0
HDG 4,673.30 16.39 0.35% 4,653.51 4,698.38 4,646.85 4,656.91 476,337,413 6,073
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.38 0 0
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.26 0.00 0.00% 0.26 0.265 0.26 0.26 1,125,450 36
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.07 0.00 0.00% 1.07 1.07 1.07 1.07 255,440 8
HVN 1,000.00 -231.00 -18.77% 1,229.00 1,229.00 1,000.00 1,231.00 1,842,320 140
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 610.00 2.00 0.33% 610.00 614.50 610.00 608.00 580,221,305 3,387
IDC 0.92 -0.03 -3.16% 0.92 0.92 0.92 0.95 46,080 9
IMI 3.39 -0.06 -1.74% 3.40 3.49 3.39 3.45 3,810,410 142
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.66 0 0
IND 8,601.96 83.05 0.97% 8,542.13 8,645.07 8,506.13 8,518.91 1,559,203,331 17,418
INFRA 0.33 -0.005 -1.49% 0.33 0.33 0.33 0.335 452,100 26
ION 1.03 0.01 0.98% 1.03 1.03 1.03 1.02 204,920 15
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.77 0 0
IPO 6.18 0.00 0.00% 5.92 6.18 6.18 6.18 445,572 8
IS 0.133 0.001 0.76% 0.132 0.143 0.133 0.132 243,110 26
JAS 1.53 -0.51 -25.00% 1.51 1.53 1.53 2.04 7,560 3
JFC 182.00 3.00 1.68% 180.00 183.00 182.00 179.00 327,511,142 3,457
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 22.60 0.10 0.44% 22.45 22.80 22.60 22.50 16,768,855 257
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 4.39 0 0
KEEPR 2.33 0.01 0.43% 2.33 2.33 2.33 2.32 1,543,000 82
KEP 2.47 -0.13 -5.00% 2.60 2.60 2.47 2.60 12,180 3
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 0.05 3.85% 1.34 1.35 1.35 1.30 14,840 2
LAND 0.50 -0.02 -3.85% 0.52 0.52 0.50 0.52 3,540 5
LBC 0.00 0.00 0.00% 0.00 0.00 0.00 7.50 0 0
LC 0.171 -0.001 -0.58% 0.175 0.178 0.171 0.172 14,520,340 100
LCB 0.174 0.00 0.00% 0.174 0.175 0.174 0.174 480,940 10
LFM 33.40 -0.15 -0.45% 33.15 33.60 33.40 33.55 79,990 7
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.375 0.01 2.74% 0.35 0.375 0.375 0.365 7,250 2
LOTO 1.75 0.00 0.00% 1.75 1.75 1.75 1.75 19,250 2
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.039 0 0
LPZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.75 0 0
LSC 0.64 0.00 0.00% 0.58 0.64 0.64 0.64 14,960 6
LTG 14.42 -0.04 -0.28% 14.46 14.70 14.42 14.46 10,684,248 507
M-O 14,166.17 270.80 1.95% 14,021.08 14,231.04 14,021.08 13,895.37 248,708,649 3,498
MA 0.0073 0.0003 4.29% 0.007 0.0074 0.0073 0.007 277,500 12
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.007 0 0
MAC 4.38 0.00 0.00% 4.38 4.39 4.38 4.38 739,270 33
MACAY 6.50 0.50 8.33% 5.10 6.50 6.50 6.00 12,960 3
MAH 0.45 0.08 21.62% 0.38 0.45 0.45 0.37 82,700 5
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.98 0 0
MARC 0.70 0.02 2.94% 0.68 0.70 0.70 0.68 21,920 12
MAXS 0.00 0.00 0.00% 0.00 0.00 0.00 2.30 0 0
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.182 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.50 0 0
MBT 65.20 -0.80 -1.21% 66.00 66.20 65.20 66.00 139,487,166 2,532
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.09 0 0
MEDIC 0.25 0.005 2.04% 0.255 0.255 0.25 0.245 17,500 4
MEG 2.01 0.01 0.50% 2.00 2.03 2.01 2.00 16,863,900 271
MER 590.50 -3.50 -0.59% 594.00 594.00 590.50 594.00 83,804,830 847
MFC 1,995.00 0.00 0.00% 1,995.00 1,995.00 1,995.00 1,995.00 19,950 2
MFIN 1.61 -0.19 -10.56% 1.61 1.61 1.61 1.80 9,660 2
MG 0.065 0.002 3.17% 0.064 0.065 0.065 0.063 66,760 33
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 0.39 -0.015 -3.70% 0.40 0.405 0.39 0.405 177,850 22
MONDE 5.95 0.05 0.85% 5.95 6.06 5.95 5.90 30,137,006 390
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.86 0.00 0.00% 0.86 0.88 0.86 0.86 57,946,990 107
MREIT 14.00 -0.12 -0.85% 14.12 14.16 14.00 14.12 2,273,038 268
MRSGI 1.14 0.00 0.00% 1.12 1.14 1.14 1.14 86,160 7
MVC 5.10 0.00 0.00% 5.19 5.20 5.10 5.10 6,212 3
MWC 39.50 1.50 3.95% 38.15 39.60 39.50 38.00 134,904,075 1,319
MWIDE 2.90 -0.06 -2.03% 2.96 2.96 2.90 2.96 128,600 12
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 0.00 0.00 0.00% 0.00 0.00 0.00 102.50 0 0
MWP6B 102.80 -0.20 -0.19% 102.80 102.80 102.80 103.00 123,360 2
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 102.70 0 0
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
MWP7B 103.00 0.00 0.00% 103.00 103.00 103.00 103.00 51,500 1
MYNLD 16.20 0.02 0.12% 16.20 16.32 16.20 16.18 147,877,070 1,380
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.38 0 0
NIKL 3.60 -0.05 -1.37% 3.65 3.66 3.60 3.65 10,036,010 466
NOW 0.70 -0.01 -1.41% 0.69 0.71 0.70 0.71 1,248,570 66
NRCP 0.75 0.01 1.35% 0.74 0.76 0.75 0.74 1,177,790 31
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 29.40 0.80 2.80% 28.65 29.45 29.40 28.60 68,691,565 450
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.108 0 0
OPM 0.011 -0.001 -8.33% 0.012 0.012 0.011 0.012 177,500 8
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.011 0 0
ORE 0.375 -0.015 -3.85% 0.365 0.375 0.375 0.39 11,050 3
OV 0.009 -0.0002 -2.17% 0.0092 0.0093 0.009 0.0092 996,000 17
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 7,600 2
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
PBB 7.71 0.01 0.13% 7.70 7.71 7.71 7.70 20,030 3
PBC 16.30 0.02 0.12% 16.30 16.30 16.30 16.28 8,150 1
PCOR 2.35 0.00 0.00% 2.36 2.36 2.35 2.35 153,320 15
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.24 0.00 0.00% 3.30 3.47 3.24 3.24 46,200 4
PGOLD 41.50 0.00 0.00% 41.50 41.80 41.50 41.50 34,901,385 390
PHA 0.234 -0.004 -1.68% 0.238 0.24 0.234 0.238 117,430 19
PHC 1.87 -0.05 -2.60% 1.87 1.87 1.87 1.92 3,740 2
PHES 0.285 0.00 0.00% 0.28 0.285 0.285 0.285 45,100 3
PHN 16.40 0.00 0.00% 16.40 16.40 16.40 16.40 1,640 1
PHR 0.149 0.00 0.00% 0.141 0.149 0.149 0.149 10,070 5
PIZZA 6.75 0.05 0.75% 6.85 6.85 6.75 6.70 323,938 10
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 17.20 -1.80 -9.47% 19.40 19.40 17.20 19.00 442,574,482 4,491
PMPC 10.50 0.26 2.54% 10.48 10.58 10.50 10.24 164,390 13
PNB 51.60 0.70 1.38% 50.90 52.00 51.60 50.90 986,159 122
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 12.84 -0.06 -0.47% 12.88 12.90 12.84 12.90 257,726 9
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 1.02 -0.02 -1.92% 1.04 1.04 1.02 1.04 348,990 88
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 1,016.00 36.00 3.67% 982.00 1,016.00 1,016.00 980.00 39,620 2
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,050.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
PRF4D 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 50,000 1
PRF4E 999.00 -6.00 -0.60% 1,005.00 1,005.00 999.00 1,005.00 250,950 5
PRIM 1.07 -0.04 -3.60% 1.08 1.08 1.07 1.11 5,370 3
PRMX 1.13 -0.01 -0.88% 1.13 1.13 1.13 1.14 2,260 1
PRO 2,250.16 32.36 1.46% 2,224.16 2,262.86 2,213.53 2,217.80 933,355,905 9,804
PSB 55.60 0.65 1.18% 55.65 55.65 55.60 54.95 45,708 11
PSE 203.00 0.00 0.00% 203.00 203.00 203.00 203.00 629,300 8
PSEI 6,036.72 46.72 0.78% 6,000.49 6,062.59 5,993.24 5,990.00 4,637,134,608 42,962
PTC 85.95 -13.00 -13.14% 92.10 92.10 85.95 98.95 40,704 3
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 10.00 0.36 3.73% 9.83 10.18 10.00 9.64 90,758,939 1,056
PXP 2.46 -0.01 -0.40% 2.42 2.46 2.46 2.47 2,196,240 92
RCB 24.00 -0.30 -1.23% 24.10 24.20 24.00 24.30 378,145 21
RCI 2.83 0.06 2.17% 2.78 2.93 2.83 2.77 546,790 23
RCR 8.08 0.03 0.37% 8.09 8.09 8.08 8.05 96,292,041 2,711
REDC 6.30 -0.02 -0.32% 6.30 6.32 6.30 6.32 141,280 7
REG 2.24 -0.76 -25.33% 2.24 2.24 2.24 3.00 2,240 1
RFM 4.61 -0.04 -0.86% 4.65 4.69 4.61 4.65 3,568,380 196
RLC 15.90 0.04 0.25% 15.84 16.00 15.90 15.86 27,837,504 576
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.103 0 0
ROCK 1.71 0.00 0.00% 1.71 1.71 1.71 1.71 596,770 30
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 32.90 0.10 0.30% 32.80 33.30 32.90 32.80 3,546,900 263
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.70 0.02 0.54% 3.69 3.70 3.70 3.68 218,270 11
SCC 28.10 0.60 2.18% 27.65 28.35 28.10 27.50 28,896,660 606
SECB 67.60 0.20 0.30% 67.50 68.60 67.60 67.40 5,012,881 381
SEVN 37.15 -1.85 -4.74% 39.00 39.40 37.15 39.00 1,545,195 27
SFI 0.048 -0.002 -4.00% 0.048 0.052 0.048 0.05 41,890 13
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.73 0 0
SGI 0.00 0.00 0.00% 0.00 0.00 0.00 1.33 0 0
SGP 16.14 0.46 2.93% 15.70 16.16 16.14 15.68 12,129,266 291
SHLPH 6.05 0.00 0.00% 6.05 6.06 6.05 6.05 1,633,149 154
SHNG 3.40 -0.05 -1.45% 3.47 3.47 3.40 3.45 2,679,920 102
SLF 3,500.00 0.00 0.00% 3,500.00 3,500.00 3,500.00 3,500.00 35,000 2
SLI 2.46 0.00 0.00% 2.46 2.46 2.46 2.46 2,460 1
SM 700.00 0.00 0.00% 700.00 708.00 700.00 700.00 231,904,660 1,276
SMC 79.50 0.00 0.00% 78.50 79.50 79.50 79.50 25,048,951 465
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 0.00 0.00 0.00% 0.00 0.00 0.00 79.05 0 0
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 79.00 0.00 0.00% 78.90 79.00 79.00 79.00 327,819 8
SMC2O 82.00 0.20 0.24% 81.80 82.00 82.00 81.80 186,138 4
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMC2Q 76.40 0.00 0.00% 76.40 76.40 76.40 76.40 2,292 2
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 76.00 0 0
SMC2S 77.90 1.60 2.10% 76.30 77.90 77.90 76.30 9,332 2
SMC2T 79.00 2.50 3.27% 79.50 79.50 79.00 76.50 1,585 2
SMC2U 0.00 0.00 0.00% 0.00 0.00 0.00 76.50 0 0
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 22.75 0.65 2.94% 22.20 23.05 22.75 22.10 275,197,370 1,677
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.184 0 0
SPC 10.00 -0.16 -1.57% 10.16 10.28 10.00 10.16 4,868,019 218
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.88 0 0
SPNEC 1.15 -0.01 -0.86% 1.16 1.16 1.15 1.16 13,512,950 142
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.80 0 0
SSI 2.60 0.02 0.78% 2.58 2.62 2.60 2.58 2,042,930 26
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.40 -0.05 -3.45% 1.46 1.46 1.40 1.45 13,113,890 301
STN 2.05 0.00 0.00% 2.04 2.05 2.05 2.05 8,180 4
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.15 0 0
SUN 0.00 0.00 0.00% 0.00 0.00 0.00 0.62 0 0
SVC 2,511.85 3.59 0.14% 2,516.41 2,528.84 2,489.31 2,508.26 2,764,546,042 15,782
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
TBGI 0.139 0.007 5.30% 0.133 0.139 0.139 0.132 687,460 70
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 12.96 -0.04 -0.31% 13.00 13.00 12.96 13.00 32,456 8
TCB2D 8.38 -0.02 -0.24% 8.35 8.38 8.38 8.40 103,552 7
TECH 0.62 0.04 6.90% 0.59 0.62 0.62 0.58 151,840 29
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,285.00 25.00 1.98% 1,260.00 1,288.00 1,285.00 1,260.00 47,896,005 718
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.00 0 0
TFHI 61.00 0.00 0.00% 61.00 61.00 61.00 61.00 18,300 2
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 1.63 0.05 3.16% 1.57 1.67 1.63 1.58 4,657,550 179
TUGS 0.53 0.01 1.92% 0.51 0.53 0.53 0.52 2,090 3
UBP 26.55 0.05 0.19% 26.50 26.55 26.55 26.50 296,665 26
UNH 142.50 47.50 50.00% 95.05 142.50 142.50 95.00 192,583 63
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0045 -0.0001 -2.17% 0.0046 0.0046 0.0045 0.0046 63,200 5
UPSON 0.72 -0.01 -1.37% 0.72 0.73 0.72 0.73 66,320 11
URC 65.00 2.00 3.17% 64.15 66.00 65.00 63.00 145,609,322 2,289
V 1.05 0.00 0.00% 1.05 1.06 1.05 1.05 785,380 50
VITA 0.53 0.00 0.00% 0.55 0.55 0.53 0.53 12,230 4
VLL 0.85 0.02 2.41% 0.83 0.89 0.85 0.83 1,701,600 145
VLL2A 89.70 -0.25 -0.28% 89.75 89.75 89.70 89.95 5,385 2
VLL2B 93.00 0.00 0.00% 93.00 93.00 93.00 93.00 5,580 2
VMC 2.01 0.31 18.24% 2.00 2.01 2.01 1.70 6,010 3
VREIT 1.40 -0.01 -0.71% 1.41 1.44 1.40 1.41 473,590 48
VVT 18.44 -1.00 -5.14% 19.44 19.44 18.44 19.44 14,956 4
WEB 6.25 0.00 0.00% 6.22 6.33 6.25 6.25 16,002,572 323
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.26 0 0
WLCON 7.00 -0.07 -0.99% 7.07 7.10 7.00 7.07 13,348,229 429
WPI 0.40 -0.01 -2.44% 0.41 0.41 0.40 0.41 716,850 8
X 0.275 -0.005 -1.79% 0.28 0.28 0.275 0.28 610,350 12
XG 3.14 -0.01 -0.32% 3.14 3.14 3.14 3.15 9,420 3
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 12, 2025 04:35:00 PM