PSEi
5,972.83
-11.37 (-0.19%)
PSE INDEX
151,879,674
4,529,391,284.24
11
18
1
53,159
1,796,793,743.84
1,125,131,836.95
ALL
3,335.86
1.75 (0.05%)
ALL SHARES
2,465,483,222
8,945,679,838.04
92
91
54
75,356
5,179,575,877.52
4,008,115,309.44
FIN
1,888.85
-10.45 (-0.55%)
FINANCIALS
17,953,765
1,197,024,281.26
5
9
5
16,947
333,594,572.21
170,397,261.09
HDG
4,621.61
31.06 (0.68%)
HOLDING FIRMS
24,973,760
646,454,821.90
13
11
8
9,657
187,655,536.91
117,377,555.76
IND
8,835.61
-11.82 (-0.13%)
INDUSTRIAL
1,447,364,598
4,477,594,399.83
31
31
5
18,366
3,745,565,447.99
3,248,612,577.71
M-O
15,760.88
-114.05 (-0.72%)
MINING & OIL
293,224,891
340,323,852.91
6
10
7
6,513
22,828,662.48
0.00
PRO
1,973.59
0.75 (0.04%)
PROPERTY
256,067,816
823,777,080.55
18
13
11
9,496
364,244,598.10
100,000,000.00
SVC
2,718.29
-13.36 (-0.49%)
SERVICES
424,298,842
1,459,468,137.73
16
16
14
14,264
525,388,278.87
371,727,914.88
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 2.14 -0.14 -6.14% 2.28 2.30 2.14 2.28 906,010 118
ABA 0.325 0.00 0.00% 0.32 0.33 0.325 0.325 1,382,500 83
ABG 16.48 1.08 7.01% 15.40 16.48 16.48 15.40 3,188 2
ABS 3.75 0.00 0.00% 3.75 3.82 3.75 3.75 33,820 5
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.69 0 0
AC 505.00 1.50 0.30% 503.00 511.50 505.00 503.50 110,336,110 1,476
ACE 1.21 0.01 0.83% 1.21 1.21 1.21 1.20 1,210 1
ACEN 2.85 0.09 3.26% 2.76 2.85 2.85 2.76 48,336,600 860
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
ACENB 1,045.00 -14.00 -1.32% 1,045.00 1,045.00 1,045.00 1,059.00 41,800 3
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 10,187,500 4
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,981.00 -19.00 -0.95% 1,981.00 2,000.00 1,981.00 2,000.00 2,468,955 3
ACPB4 1,995.00 40.00 2.05% 1,995.00 1,995.00 1,995.00 1,955.00 9,975 1
ACR 0.74 -0.02 -2.63% 0.74 0.74 0.74 0.76 223,160 34
AEV 29.50 -0.05 -0.17% 29.55 29.55 29.50 29.55 27,385,900 749
AGI 9.25 0.43 4.88% 8.79 9.37 9.25 8.82 96,012,136 844
AGIW 1.32 0.05 3.94% 1.27 1.42 1.32 1.27 351,440 62
ALCO 0.43 0.00 0.00% 0.43 0.43 0.43 0.43 189,200 6
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 0.00 497.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.60 0 0
ALI 17.54 -0.18 -1.02% 17.66 17.76 17.54 17.72 202,694,298 2,449
ALL 3,335.86 1.75 0.05% 3,327.22 3,335.86 3,310.24 3,334.11 8,945,679,838 75,356
ALLDY 0.034 0.00 0.00% 0.035 0.035 0.034 0.034 250,000 17
ALLHC 1.25 0.00 0.00% 1.25 1.26 1.25 1.25 48,530 8
ALTER 0.79 0.01 1.28% 0.78 0.79 0.79 0.78 17,890 13
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.52 0.00 0.00% 0.52 0.52 0.52 0.52 53,120 13
ANS 15.00 0.00 0.00% 15.00 15.00 15.00 15.00 13,500 5
AP 44.60 1.10 2.53% 43.50 44.75 44.60 43.50 64,391,835 422
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.10 -0.005 -4.76% 0.105 0.107 0.10 0.105 129,720 7
APL 0.0077 0.0001 1.32% 0.0077 0.0077 0.0077 0.0076 1,062,300 35
APO 0.80 0.01 1.27% 0.88 0.88 0.80 0.79 76,600 16
APVI 8.70 0.27 3.20% 8.50 8.70 8.70 8.43 89,550 2
APX 14.40 -0.30 -2.04% 14.42 14.46 14.40 14.70 116,738,948 1,319
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.345 0.015 4.55% 0.34 0.345 0.345 0.33 27,250 3
AREIT 39.00 0.15 0.39% 38.80 39.00 39.00 38.85 29,904,075 1,239
ASLAG 0.80 -0.07 -8.05% 0.86 0.86 0.80 0.87 218,540 27
AT 5.90 -0.28 -4.53% 6.18 6.18 5.90 6.18 27,351,471 665
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 29.00 0 0
ATN 0.44 0.005 1.15% 0.445 0.445 0.44 0.435 214,900 7
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.46 0 0
AUB 41.90 -0.20 -0.48% 41.80 41.95 41.90 42.10 393,105 10
AXLM 2.30 0.29 14.43% 2.01 2.30 2.30 2.01 2,776,140 101
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
BC 6.40 -0.08 -1.23% 6.48 6.48 6.40 6.48 2,017,380 47
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 6.09 0 0
BCOR 6.98 0.92 15.18% 6.84 6.98 6.98 6.06 37,298 5
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 119.10 -1.30 -1.08% 119.10 120.20 119.10 120.40 381,956,232 5,911
BEL 1.33 0.00 0.00% 1.30 1.34 1.33 1.33 85,560 9
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.033 0.00 0.00% 0.033 0.034 0.033 0.033 680,800 5
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.59 0 0
BLOOM 2.07 -0.03 -1.43% 2.10 2.12 2.07 2.10 12,713,360 699
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.10 -0.08 -0.87% 9.18 9.18 9.10 9.18 46,418 2
BPI 98.50 -0.50 -0.51% 98.70 99.95 98.50 99.00 386,820,271 5,715
BRN 0.84 -0.02 -2.33% 0.84 0.84 0.84 0.86 8,400 1
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 98.00 0 0
BRNPB 103.40 3.20 3.19% 100.50 103.40 103.40 100.20 51,284 3
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 102.90 0 0
BSC 0.12 0.004 3.45% 0.116 0.12 0.12 0.116 134,230 28
C 0.80 0.01 1.27% 0.80 0.80 0.80 0.79 92,000 6
CA 0.00 0.00 0.00% 0.00 0.00 0.00 56.50 0 0
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 60.00 0 0
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 10.16 0 0
CBC 65.25 0.35 0.54% 64.90 65.25 65.25 64.90 5,822,918 123
CDC 0.56 0.00 0.00% 0.56 0.56 0.56 0.56 560 1
CEB 29.60 0.15 0.51% 29.45 30.00 29.60 29.45 52,412,260 182
CEBCP 0.00 0.00 0.00% 0.00 0.00 0.00 31.10 0 0
CEI 0.00 0.00 0.00% 0.00 0.00 0.00 0.074 0 0
CEU 16.54 0.00 0.00% 16.54 16.54 16.54 16.54 4,962 2
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.91 0.02 2.25% 0.91 0.93 0.91 0.89 931,040 15
CIC 13.44 0.14 1.05% 13.40 13.60 13.44 13.30 583,970 28
CLI 2.40 0.01 0.42% 2.41 2.41 2.40 2.39 277,060 24
CLIA1 1,005.00 0.00 0.00% 1,005.00 1,005.00 1,005.00 1,005.00 85,425 1
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,067.00 0 0
CNPF 35.00 -0.20 -0.57% 35.20 35.20 35.00 35.20 30,688,555 631
CNVRG 12.70 -0.10 -0.78% 12.78 12.78 12.70 12.80 20,191,308 902
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.36 0.01 0.74% 1.34 1.40 1.36 1.35 582,130 19
COSCO 6.85 0.07 1.03% 6.80 6.98 6.85 6.78 260,941 44
CPG 0.67 0.01 1.52% 0.65 0.67 0.67 0.66 417,110 27
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 100.50 0.40 0.40% 100.50 100.50 100.50 100.10 609,245 7
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.41 0 0
CREC 4.50 0.12 2.74% 4.35 4.50 4.50 4.38 1,108,160 24
CREIT 3.37 0.01 0.30% 3.40 3.40 3.37 3.36 5,723,900 348
CROWN 1.67 0.01 0.60% 1.63 1.67 1.67 1.66 71,920 2
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 15.98 0 0
CTS 0.38 0.02 5.56% 0.36 0.40 0.38 0.36 136,850 8
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.17 0.18 2.00% 8.98 9.17 9.17 8.99 922,594 62
DDMPR 1.04 0.00 0.00% 1.03 1.04 1.04 1.04 661,460 98
DDPR 94.50 -1.30 -1.36% 95.05 95.10 94.50 95.80 8,646,605 79
DELM 5.50 0.02 0.37% 5.48 5.60 5.50 5.48 561,709 41
DFNN 0.74 -0.01 -1.33% 0.74 0.74 0.74 0.75 3,700 1
DHI 5.78 -0.42 -6.77% 6.17 6.19 5.78 6.20 17,946,787 851
DITO 0.63 0.01 1.61% 0.62 0.63 0.63 0.62 2,149,540 195
DIZ 4.65 0.60 14.81% 4.65 4.65 4.65 4.05 9,300 1
DMC 9.72 -0.08 -0.82% 9.78 9.82 9.72 9.80 12,580,687 654
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 5.18 0.00 0.00% 5.18 5.19 5.18 5.18 41,480 3
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.70 -0.02 -0.54% 3.72 3.73 3.70 3.72 10,097,440 237
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.93 0.00 0.00% 0.93 0.93 0.93 0.93 930 1
ECP 2.29 0.01 0.44% 2.31 2.31 2.29 2.28 22,990 4
ECVC 0.265 -0.015 -5.36% 0.285 0.285 0.265 0.28 377,500 16
EEI 2.10 -0.02 -0.94% 2.12 2.12 2.10 2.12 123,700 10
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 95.50 0.00 0.00% 95.50 95.50 95.50 95.50 2,817,225 6
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 0.037 -0.002 -5.13% 0.038 0.039 0.037 0.039 492,700 16
ELI 0.00 0.00 0.00% 0.00 0.00 0.00 0.106 0 0
EMI 15.28 -0.02 -0.13% 15.30 15.34 15.28 15.30 2,877,568 110
ENEX 3.80 0.00 0.00% 4.20 4.20 3.80 3.80 175,200 8
EURO 1.02 0.00 0.00% 1.02 1.02 1.02 1.02 2,040 1
EW 12.82 0.00 0.00% 12.82 13.00 12.82 12.82 498,168 24
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.66 0 0
FB 51.95 0.10 0.19% 52.60 52.60 51.95 51.85 2,046,641 134
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 -0.01 -1.72% 0.57 0.57 0.57 0.58 68,740 20
FDC 4.23 -0.01 -0.24% 4.20 4.24 4.23 4.24 84,250 5
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
FDCPB 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 330,000 1
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 3.17 0 0
FEU 801.00 0.00 0.00% 801.00 801.00 801.00 801.00 16,020 2
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.60 0 0
FGEN 17.92 0.62 3.58% 17.76 18.02 17.92 17.30 6,100,652 277
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.93 0.01 0.34% 2.94 2.94 2.93 2.92 1,104,960 84
FIN 1,888.85 -10.45 -0.55% 1,889.50 1,901.46 1,881.93 1,899.30 1,197,024,281 16,947
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FLI 0.74 -0.01 -1.33% 0.75 0.76 0.74 0.75 1,026,770 56
FMETF 99.60 0.00 0.00% 99.90 99.90 99.60 99.60 363,831 45
FNI 1.69 0.07 4.32% 1.63 1.69 1.69 1.62 1,709,760 93
FOOD 0.415 -0.005 -1.19% 0.385 0.415 0.415 0.42 50,950 3
FPH 73.05 -4.90 -6.29% 77.80 77.80 73.05 77.95 179,216 10
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
FRUIT 0.68 -0.01 -1.45% 0.69 0.69 0.68 0.69 2,754,340 44
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 0.075 0.00 0.00% 0.075 0.075 0.075 0.075 30,000 4
GERI 0.00 0.00 0.00% 0.00 0.00 0.00 0.68 0 0
GLO 1,614.00 -20.00 -1.22% 1,630.00 1,634.00 1,614.00 1,634.00 43,271,200 908
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 2,040.00 0 0
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 2,050.00 0 0
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 -0.09 -1.53% 5.88 5.88 5.80 5.89 3,067,126 200
GMAP 5.85 0.10 1.74% 5.75 5.85 5.85 5.75 11,650 5
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.00 0 0
GREEN 0.174 0.001 0.58% 0.173 0.174 0.174 0.173 30,940 13
GSMI 281.00 3.20 1.15% 277.00 281.00 281.00 277.80 477,536 47
GTCAP 519.50 4.50 0.87% 513.50 529.00 519.50 515.00 70,020,930 1,169
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 0.00 986.50 0 0
HDG 4,621.61 31.06 0.68% 4,584.18 4,621.61 4,571.41 4,590.55 646,454,822 9,657
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.50 0 0
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.243 0.001 0.41% 0.242 0.247 0.243 0.242 48,530 3
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.15 0.01 0.88% 1.14 1.15 1.15 1.14 171,130 9
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 693.00 -3.00 -0.43% 690.00 697.50 693.00 696.00 463,078,555 4,120
IDC 0.82 0.02 2.50% 0.80 0.83 0.82 0.80 50,870 7
IMI 2.76 -0.02 -0.72% 2.78 2.78 2.76 2.78 2,096,220 106
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.90 0 0
IND 8,835.61 -11.82 -0.13% 8,833.71 8,835.61 8,768.19 8,847.43 4,477,594,400 18,366
INFRA 0.335 -0.005 -1.47% 0.335 0.335 0.335 0.34 30,150 3
ION 1.05 0.02 1.94% 1.04 1.05 1.05 1.03 156,990 15
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.25 0 0
IPO 7.10 -0.03 -0.42% 7.10 7.10 7.10 7.13 710 1
IS 0.101 0.00 0.00% 0.101 0.106 0.101 0.101 3,080 3
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.05 0 0
JFC 182.00 -1.60 -0.87% 183.00 183.30 182.00 183.60 96,040,961 2,618
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 990.00 35.00 3.66% 990.00 990.00 990.00 955.00 9,900 1
JGS 27.30 1.10 4.20% 26.00 27.45 27.30 26.20 75,243,510 1,871
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.99 0 0
KEEPR 2.11 -0.05 -2.31% 2.18 2.19 2.11 2.16 2,326,910 127
KEP 2.69 0.00 0.00% 2.62 2.69 2.69 2.69 5,310 2
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 1.37 0 0
LAND 0.49 0.01 2.08% 0.49 0.49 0.49 0.48 24,500 1
LBC 0.00 0.00 0.00% 0.00 0.00 0.00 7.06 0 0
LC 0.18 0.00 0.00% 0.178 0.18 0.18 0.18 2,195,210 55
LCB 0.172 -0.008 -4.44% 0.176 0.176 0.172 0.18 601,800 20
LFM 30.00 -1.40 -4.46% 30.00 30.00 30.00 31.40 3,000 1
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
LODE 0.385 -0.005 -1.28% 0.39 0.39 0.385 0.39 22,600 6
LOTO 1.68 0.02 1.20% 1.67 1.68 1.68 1.66 235,310 7
LPC 0.034 0.00 0.00% 0.034 0.034 0.034 0.034 6,800 2
LPZ 3.76 -0.06 -1.57% 3.66 3.80 3.76 3.82 1,096,220 14
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.57 0 0
LTG 14.64 -0.04 -0.27% 14.64 14.68 14.64 14.68 19,115,250 672
M-O 15,760.88 -114.05 -0.72% 15,697.29 15,760.88 15,365.78 15,874.93 340,323,853 6,513
MA 0.0073 -0.0004 -5.19% 0.0074 0.0074 0.0073 0.0077 241,700 9
MAB 0.0078 0.0006 8.33% 0.0078 0.0078 0.0078 0.0072 202,800 2
MAC 4.35 -0.04 -0.91% 4.35 4.37 4.35 4.39 1,144,090 12
MACAY 5.74 -0.01 -0.17% 6.43 6.78 5.74 5.75 49,992 12
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 0.67 0.00 0.00% 0.65 0.67 0.67 0.67 909,640 52
MAXS 2.21 0.02 0.91% 2.19 2.32 2.21 2.19 485,470 39
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.163 0 0
MBC 6.30 0.00 0.00% 6.30 6.30 6.30 6.30 1,890 2
MBT 66.00 -0.30 -0.45% 66.00 66.45 66.00 66.30 219,027,838 3,306
MED 0.10 0.00 0.00% 0.10 0.10 0.10 0.10 40,700 8
MEDIC 0.211 0.00 0.00% 0.21 0.211 0.211 0.211 25,310 5
MEG 2.16 0.01 0.47% 2.15 2.17 2.16 2.15 14,870,350 214
MER 603.50 -6.00 -0.98% 609.00 609.00 603.50 609.50 69,083,920 1,348
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 1,915.00 0 0
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.82 0 0
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.064 0 0
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 0.127 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 0.385 0.00 0.00% 0.385 0.39 0.385 0.385 223,350 16
MONDE 6.45 -0.04 -0.62% 6.49 6.50 6.45 6.49 28,341,416 649
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.93 0.01 1.09% 0.94 0.94 0.93 0.92 86,124,700 94
MREIT 13.66 -0.02 -0.15% 13.68 13.78 13.66 13.68 4,528,476 465
MRSGI 1.15 0.00 0.00% 1.15 1.15 1.15 1.15 43,700 6
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.20 0 0
MWC 42.50 0.55 1.31% 41.45 42.50 42.50 41.95 31,272,265 318
MWIDE 2.82 -0.06 -2.08% 2.88 2.88 2.82 2.88 5,097,180 27
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 0.00 102.40 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 102.70 0 0
MWP6C 105.00 1.00 0.96% 105.00 105.00 105.00 104.00 210,000 3
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MYNLD 20.00 0.10 0.50% 19.90 20.25 20.00 19.90 175,101,941 950
NI 0.55 0.16 41.03% 0.465 0.55 0.55 0.39 38,250 3
NIKL 4.31 -0.03 -0.69% 4.34 4.34 4.31 4.34 7,644,100 196
NOW 0.55 -0.01 -1.79% 0.55 0.57 0.55 0.56 94,490 24
NRCP 0.70 0.00 0.00% 0.71 0.74 0.70 0.70 989,890 21
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 34.00 2.60 8.28% 30.80 34.00 34.00 31.40 48,219,230 1,001
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.09 0 0
OPM 0.013 0.001 8.33% 0.012 0.013 0.013 0.012 523,600 14
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.012 0 0
ORE 0.45 0.00 0.00% 0.475 0.475 0.45 0.45 50,000 9
OV 0.0093 0.00 0.00% 0.0093 0.0095 0.0093 0.0093 1,125,000 39
PA 0.77 0.01 1.32% 0.77 0.77 0.77 0.76 3,080 3
PAL 3.40 0.00 0.00% 3.40 3.50 3.40 3.40 1,180,070 60
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.22 0 0
PBB 0.00 0.00 0.00% 0.00 0.00 0.00 7.12 0 0
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 15.88 0 0
PCOR 3.12 0.11 3.65% 3.03 3.21 3.12 3.01 298,163,540 1,386
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.49 0.09 2.65% 3.40 3.49 3.49 3.40 68,990 4
PGOLD 39.70 0.20 0.51% 39.55 39.90 39.70 39.50 56,475,870 1,392
PHA 0.177 -0.002 -1.12% 0.172 0.177 0.177 0.179 6,930 4
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.83 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.31 0 0
PHN 14.50 -0.30 -2.03% 14.82 15.38 14.50 14.80 194,612 19
PHR 0.134 -0.002 -1.47% 0.139 0.14 0.134 0.136 47,050 13
PIZZA 6.70 -0.10 -1.47% 6.70 6.70 6.70 6.80 66,665,000 6
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 16.46 -0.56 -3.29% 17.10 17.16 16.46 17.02 273,609,180 3,270
PMPC 9.00 0.40 4.65% 8.60 9.00 9.00 8.60 45,857 6
PNB 56.90 -0.40 -0.70% 57.45 57.70 56.90 57.30 4,993,011 376
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 -0.02 -0.14% 14.62 14.62 14.60 14.62 692,328 30
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 1.20 0.02 1.69% 1.18 1.20 1.20 1.18 162,210 29
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 0.00 995.00 0 0
PRF4A 990.00 10.00 1.02% 979.00 990.00 990.00 980.00 1,067,100 6
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 1,000.00 0 0
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 1,009.00 0 0
PRF4E 1,000.00 5.00 0.50% 1,000.00 1,000.00 1,000.00 995.00 650,000 2
PRIM 0.89 -0.02 -2.20% 0.91 0.91 0.89 0.91 39,930 11
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.12 0 0
PRO 1,973.59 0.75 0.04% 1,973.68 1,981.49 1,964.94 1,972.84 823,777,081 9,496
PSB 57.25 0.35 0.62% 54.55 57.45 57.25 56.90 60,722 16
PSE 203.00 2.00 1.00% 201.00 203.00 203.00 201.00 14,110 4
PSEI 5,972.83 -11.37 -0.19% 5,963.95 5,980.16 5,927.37 5,984.20 4,529,391,284 53,159
PTC 88.15 0.00 0.00% 88.15 88.15 88.15 88.15 882 1
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 8.45 -0.48 -5.38% 8.76 8.76 8.45 8.93 89,198,657 1,510
PXP 3.70 -0.12 -3.14% 4.00 4.08 3.70 3.82 39,955,010 1,215
RCB 23.60 0.00 0.00% 24.00 24.00 23.60 23.60 592,400 4
RCI 2.14 -0.01 -0.47% 2.03 2.15 2.14 2.15 32,010 4
RCR 6.75 -0.02 -0.30% 6.74 6.75 6.75 6.77 24,878,495 1,653
REDC 6.43 0.00 0.00% 6.45 6.45 6.43 6.43 9,022 2
REG 0.00 0.00 0.00% 0.00 0.00 0.00 2.25 0 0
RFM 5.25 -0.11 -2.05% 5.36 5.36 5.25 5.36 2,204,819 363
RLC 17.00 0.12 0.71% 16.88 17.00 17.00 16.88 29,763,876 712
RLT 0.10 0.00 0.00% 0.10 0.10 0.10 0.10 33,000 11
ROCK 1.79 -0.01 -0.56% 1.77 1.80 1.79 1.80 840,640 21
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 38.95 -0.30 -0.76% 38.95 38.95 38.95 39.25 81,795 2
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.41 0.20 6.23% 3.21 3.41 3.41 3.21 58,800 5
SCC 28.85 -0.05 -0.17% 28.85 28.85 28.85 28.90 30,741,480 906
SECB 66.50 -0.30 -0.45% 66.80 66.80 66.50 66.80 2,984,235 303
SEVN 34.15 0.05 0.15% 33.80 34.15 34.15 34.10 30,510 8
SFI 0.046 -0.004 -8.00% 0.046 0.046 0.046 0.05 460 1
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.34 -0.02 -1.47% 1.33 1.34 1.34 1.36 241,130 8
SGP 21.45 0.50 2.39% 20.80 21.55 21.45 20.95 22,688,980 397
SHLPH 9.22 -0.28 -2.95% 9.50 9.98 9.22 9.50 27,990,788 1,118
SHNG 3.47 -0.04 -1.14% 3.50 3.51 3.47 3.51 3,299,650 38
SLF 0.00 0.00 0.00% 0.00 0.00 0.00 3,650.00 0 0
SLI 2.05 0.00 0.00% 2.05 2.05 2.05 2.05 2,050 1
SM 621.00 1.00 0.16% 620.00 621.00 621.00 620.00 79,866,510 1,315
SMC 71.50 0.40 0.56% 71.05 71.50 71.50 71.10 14,616,643 496
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 79.90 -0.10 -0.13% 78.10 79.90 79.90 80.00 948,000 6
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 78.50 0.00 0.00% 78.00 78.50 78.50 78.50 301,620 7
SMC2O 79.00 0.00 0.00% 79.50 79.50 79.00 79.00 478,765 10
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 76.95 0 0
SMC2R 76.00 0.00 0.00% 76.00 76.00 76.00 76.00 1,520 1
SMC2S 76.00 0.00 0.00% 76.00 76.00 76.00 76.00 21,280 1
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 76.50 0 0
SMC2U 78.50 0.20 0.26% 78.50 78.50 78.50 78.30 5,513,054 11
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 19.40 0.08 0.41% 19.40 19.58 19.40 19.32 305,124,018 1,345
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.215 0 0
SPC 10.14 -0.06 -0.59% 10.40 10.40 10.14 10.20 2,199,266 30
SPM 2.72 -0.28 -9.33% 2.73 2.73 2.72 3.00 13,610 2
SPNEC 1.28 0.02 1.59% 1.27 1.28 1.28 1.26 6,031,450 153
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 16.50 0 0
SSI 2.42 0.04 1.68% 2.28 2.42 2.42 2.38 1,574,700 16
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.40 0.01 0.72% 1.39 1.40 1.40 1.39 3,082,110 32
STN 1.88 -0.10 -5.05% 1.98 1.98 1.88 1.98 1,025,300 5
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.08 0 0
SUN 0.60 -0.02 -3.23% 0.62 0.62 0.60 0.62 91,810 10
SVC 2,718.29 -13.36 -0.49% 2,715.81 2,729.37 2,684.29 2,731.65 1,459,468,138 14,264
T 0.28 -0.01 -3.45% 0.29 0.29 0.28 0.29 136,600 10
TBGI 0.117 -0.002 -1.68% 0.117 0.117 0.117 0.119 14,040 4
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 8.34 0 0
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
TECH 0.53 0.01 1.92% 0.53 0.53 0.53 0.52 161,660 20
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,295.00 0.00 0.00% 1,295.00 1,299.00 1,295.00 1,295.00 113,157,970 953
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 38.05 0 0
TFHI 0.00 0.00 0.00% 0.00 0.00 0.00 53.50 0 0
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 1.43 -0.02 -1.38% 1.45 1.46 1.43 1.45 1,382,450 112
TUGS 0.465 0.005 1.09% 0.465 0.47 0.465 0.46 140,100 14
UBP 24.60 0.10 0.41% 24.50 25.00 24.60 24.50 3,811,740 78
UNH 0.00 0.00 0.00% 0.00 0.00 0.00 110.20 0 0
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0048 0.00 0.00% 0.0048 0.005 0.0048 0.0048 63,400 8
UPSON 0.72 0.00 0.00% 0.72 0.72 0.72 0.72 3,600 2
URC 65.50 0.65 1.00% 65.00 66.70 65.50 64.85 162,715,322 3,773
V 0.95 -0.01 -1.04% 0.95 0.95 0.95 0.96 9,500 1
VITA 0.60 0.04 7.14% 0.59 0.63 0.60 0.56 15,684,220 227
VLC 470.00 0.00 0.00% 469.80 470.00 470.00 470.00 18,796 3
VLL 1.05 0.03 2.94% 1.02 1.08 1.05 1.02 26,600 11
VLL2A 81.70 0.15 0.18% 81.60 81.70 81.70 81.55 21,217 4
VLL2B 84.00 -1.90 -2.21% 84.00 84.00 84.00 85.90 146,160 6
VMC 1.94 0.00 0.00% 1.94 1.94 1.94 1.94 25,220 4
VREIT 1.35 0.00 0.00% 1.35 1.35 1.35 1.35 660,840 67
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 19.76 0 0
WEB 11.70 -0.16 -1.35% 11.86 11.86 11.70 11.86 23,742,600 230
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.29 0 0
WLCON 6.15 -0.01 -0.16% 6.16 6.16 6.15 6.16 13,524,018 674
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.425 0 0
X 0.239 -0.002 -0.83% 0.241 0.241 0.239 0.241 34,450 6
XG 2.73 0.00 0.00% 2.65 2.73 2.73 2.73 42,480 5
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.052 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Mar 27, 2026 04:35:00 PM