PSEi
6,348.14
27.47 (0.43%)
PSE INDEX
102,641,640
4,983,210,637.62
11
16
3
52,058
1,146,772,390.01
451,938,970.65
ALL
3,607.00
-0.65 (-0.02%)
ALL SHARES
1,566,190,987
6,107,627,343.73
92
114
64
80,624
1,363,805,653.97
485,256,730.65
FIN
2,133.55
13.92 (0.66%)
FINANCIALS
14,261,926
1,156,372,617.53
10
9
5
12,219
492,957,787.08
387,618,739.68
HDG
4,991.92
19.78 (0.40%)
HOLDING FIRMS
26,639,126
851,809,785.43
14
18
3
9,300
130,603,949.10
0.00
IND
9,066.24
-15.24 (-0.17%)
INDUSTRIAL
54,640,870
903,075,068.50
27
34
19
19,205
180,389,631.73
0.00
M-O
16,300.56
113.91 (0.70%)
MINING & OIL
350,612,549
274,096,505.78
8
9
6
5,158
30,789,832.46
0.00
PRO
2,303.93
-12.63 (-0.55%)
PROPERTY
171,802,182
725,372,528.52
16
21
13
13,416
157,325,622.11
68,102,714.37
SVC
2,554.64
25.96 (1.03%)
SERVICES
941,429,250
2,194,239,890.54
14
20
15
21,176
371,525,121.44
29,535,276.60
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 2.13 -0.02 -0.93% 2.18 2.18 2.13 2.15 87,790 12
ABA 0.315 -0.01 -3.08% 0.32 0.325 0.315 0.325 1,238,950 81
ABG 18.14 -0.46 -2.47% 18.58 18.58 18.14 18.60 514,048 60
ABS 4.19 -0.02 -0.48% 4.21 4.35 4.19 4.21 1,004,210 59
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 4.46 0 0
AC 489.00 -9.00 -1.81% 498.00 498.20 489.00 498.00 116,253,122 1,792
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.25 0 0
ACEN 2.97 0.02 0.68% 2.96 3.02 2.97 2.95 29,992,400 638
ACENA 1,018.00 3.00 0.30% 1,018.00 1,018.00 1,018.00 1,015.00 10,180 1
ACENB 1,089.00 17.00 1.59% 1,089.00 1,089.00 1,089.00 1,072.00 119,790 4
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,490.00 -30.00 -1.19% 2,510.00 2,510.00 2,490.00 2,520.00 3,985,200 15
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 1,998.00 0 0
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 2,048.00 0 0
ACR 0.53 0.00 0.00% 0.53 0.53 0.53 0.53 68,060 18
AEV 31.40 0.15 0.48% 31.25 32.35 31.40 31.25 56,414,940 559
AGI 7.93 -0.27 -3.29% 8.20 8.20 7.93 8.20 14,622,767 646
AGIW 1.07 -0.02 -1.83% 1.09 1.09 1.07 1.09 784,570 70
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 0.00 488.20 0 0
ALCPF 502.00 0.00 0.00% 502.00 502.00 502.00 502.00 25,100 1
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.48 0 0
ALI 22.50 -0.30 -1.32% 22.65 22.85 22.50 22.80 142,992,115 2,179
ALL 3,607.00 -0.65 -0.02% 3,615.38 3,629.13 3,607.00 3,607.65 6,107,627,344 80,624
ALLDY 0.032 -0.004 -11.11% 0.036 0.036 0.032 0.036 2,064,700 122
ALLHC 1.37 0.00 0.00% 1.37 1.39 1.37 1.37 587,410 46
ALTER 0.83 0.00 0.00% 0.83 0.83 0.83 0.83 348,080 27
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.54 0.00 0.00% 0.53 0.54 0.54 0.54 133,520 12
ANS 14.48 0.54 3.87% 13.94 14.48 14.48 13.94 235,754 8
AP 44.35 0.35 0.80% 44.25 44.80 44.35 44.00 14,664,640 383
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.107 -0.001 -0.93% 0.108 0.108 0.107 0.108 115,020 14
APL 0.0061 0.0003 5.17% 0.0059 0.0061 0.0061 0.0058 4,562,300 140
APO 0.77 -0.03 -3.75% 0.77 0.77 0.77 0.80 176,320 5
APVI 8.40 0.00 0.00% 8.40 8.40 8.40 8.40 1,680 1
APX 12.80 0.14 1.11% 12.80 12.94 12.80 12.66 43,484,554 907
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 20,750 1
AREIT 43.65 -0.15 -0.34% 43.80 44.25 43.65 43.80 23,409,955 901
ASLAG 0.84 -0.04 -4.55% 0.83 0.84 0.84 0.88 16,650 5
AT 7.00 -0.10 -1.41% 7.00 7.05 7.00 7.10 10,223,659 129
ATI 34.70 0.00 0.00% 34.60 34.80 34.70 34.70 4,841,000 81
ATN 0.495 0.00 0.00% 0.495 0.495 0.495 0.495 173,250 2
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.495 0 0
AUB 41.65 0.85 2.08% 40.85 42.05 41.65 40.80 2,254,020 59
AXLM 2.26 -0.02 -0.88% 2.33 2.35 2.26 2.28 113,710 8
BALAI 0.34 0.00 0.00% 0.34 0.34 0.34 0.34 158,600 10
BC 5.11 -0.08 -1.54% 5.01 5.11 5.11 5.19 1,112,577 21
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 4.83 0 0
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 139.10 2.90 2.13% 137.60 139.70 139.10 136.20 333,770,558 4,134
BEL 1.34 -0.02 -1.47% 1.33 1.35 1.34 1.36 110,680 9
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.039 0.00 0.00% 0.039 0.039 0.039 0.039 1,420,700 39
BKR 0.73 0.04 5.80% 0.71 0.73 0.73 0.69 14,970 8
BLOOM 2.60 -0.14 -5.11% 2.75 2.76 2.60 2.74 65,626,360 941
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.22 0.00 0.00% 9.18 9.22 9.22 9.22 674,145 25
BPI 120.70 -0.30 -0.25% 120.90 120.90 120.70 121.00 203,327,391 2,607
BRN 1.05 0.03 2.94% 1.02 1.05 1.05 1.02 3,029,700 50
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 0.00 101.00 0 0
BRNPC 107.50 1.00 0.94% 107.00 107.50 107.50 106.50 1,087,510 6
BSC 0.123 -0.002 -1.60% 0.125 0.125 0.123 0.125 43,120 10
C 0.94 0.00 0.00% 0.95 0.95 0.94 0.94 28,250 8
CA 50.00 0.00 0.00% 50.00 50.00 50.00 50.00 500 1
CAB 52.90 0.00 0.00% 52.90 52.90 52.90 52.90 1,058 2
CAT 10.18 0.00 0.00% 10.18 10.18 10.18 10.18 130,304 5
CBC 62.55 -0.45 -0.71% 63.00 63.70 62.55 63.00 23,741,418 568
CDC 0.58 -0.03 -4.92% 0.60 0.60 0.58 0.61 386,800 27
CEB 33.20 -0.25 -0.75% 33.40 33.50 33.20 33.45 18,327,060 454
CEBCP 35.60 0.00 0.00% 35.00 35.60 35.60 35.60 126,300 9
CEI 0.075 0.00 0.00% 0.073 0.075 0.075 0.075 2,940 2
CEU 16.38 0.00 0.00% 16.38 16.38 16.38 16.38 635,328 24
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.13 -0.02 -1.74% 1.13 1.14 1.13 1.15 544,830 18
CIC 14.60 0.30 2.10% 14.00 14.90 14.60 14.30 148,936 23
CLI 2.46 -0.04 -1.60% 2.49 2.50 2.46 2.50 578,360 40
CLIA1 1,007.00 2.00 0.20% 1,007.00 1,007.00 1,007.00 1,005.00 5,035 1
CLIA2 1,020.00 -3.00 -0.29% 1,067.00 1,067.00 1,020.00 1,023.00 622,945 19
CNPF 39.90 -0.70 -1.72% 40.60 40.60 39.90 40.60 25,908,990 622
CNVRG 15.18 -0.22 -1.43% 15.40 15.78 15.18 15.40 112,805,890 2,049
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.38 -0.02 -1.43% 1.41 1.41 1.38 1.40 264,360 14
COSCO 7.50 0.03 0.40% 7.49 7.65 7.50 7.47 16,923,257 196
CPG 0.71 0.01 1.43% 0.71 0.73 0.71 0.70 10,611,250 257
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 0.00 102.90 0 0
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.41 0 0
CREC 4.44 -0.06 -1.33% 4.50 4.50 4.44 4.50 31,200 5
CREIT 3.54 0.00 0.00% 3.54 3.55 3.54 3.54 4,601,390 404
CROWN 1.65 -0.02 -1.20% 1.68 1.68 1.65 1.67 28,530 6
CSB 14.78 -1.08 -6.81% 15.86 15.88 14.78 15.86 131,896 21
CTS 0.39 0.01 2.63% 0.39 0.39 0.39 0.38 118,650 7
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.18 0.03 0.33% 9.25 9.25 9.18 9.15 951,893 55
DDMPR 1.06 0.02 1.92% 1.04 1.07 1.06 1.04 23,160,130 320
DDPR 96.00 -0.20 -0.21% 96.45 96.45 96.00 96.20 8,524,389 40
DELM 4.53 -0.05 -1.09% 4.58 4.58 4.53 4.58 186,290 18
DFNN 0.81 0.00 0.00% 0.81 0.81 0.81 0.81 36,020 4
DHI 1.47 0.09 6.52% 1.43 1.48 1.47 1.38 1,224,410 82
DITO 0.75 -0.02 -2.60% 0.77 0.77 0.75 0.77 5,753,190 329
DIZ 5.40 0.38 7.57% 5.02 5.44 5.40 5.02 458,823 52
DMC 10.66 -0.04 -0.37% 10.70 10.74 10.66 10.70 27,504,648 850
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 4.73 -0.36 -7.07% 5.09 5.10 4.73 5.09 1,085,064 13
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 4.08 0.09 2.26% 4.00 4.12 4.08 3.99 24,082,900 471
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.12 0.08 7.69% 1.02 1.12 1.12 1.04 104,110 12
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 3.30 0 0
ECVC 0.30 -0.005 -1.64% 0.285 0.30 0.30 0.305 8,750 3
EEI 2.68 0.00 0.00% 2.68 2.68 2.68 2.68 37,520 6
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 98.90 0.00 0.00% 97.20 98.90 98.90 98.90 584,189 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 0.11 0.00 0.00% 0.11 0.111 0.11 0.11 31,910 7
EMI 16.02 -0.04 -0.25% 16.06 16.12 16.02 16.06 48,361,500 228
ENEX 3.44 0.00 0.00% 3.44 3.44 3.44 3.44 10,320 2
EURO 1.01 -0.04 -3.81% 1.00 1.06 1.01 1.05 77,460 15
EW 12.30 -0.08 -0.65% 12.30 12.38 12.30 12.38 1,357,944 68
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.66 0 0
FB 56.00 0.05 0.09% 55.95 56.10 56.00 55.95 738,544 148
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 0.00 0.00% 0.61 0.61 0.61 0.61 339,700 26
FDC 4.68 -0.01 -0.21% 4.60 4.70 4.68 4.69 23,180 4
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 1,019.00 0 0
FERRO 4.58 0.02 0.44% 4.58 4.67 4.58 4.56 201,930 18
FEU 801.00 0.50 0.06% 801.00 801.00 801.00 800.50 16,020 1
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.50 0 0
FGEN 19.04 0.08 0.42% 18.80 19.30 19.04 18.96 13,702,296 277
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 3.08 0.01 0.33% 3.07 3.10 3.08 3.07 2,339,160 128
FIN 2,133.55 13.92 0.66% 2,129.07 2,138.70 2,128.72 2,119.63 1,156,372,618 12,219
FJP 2.24 0.03 1.36% 2.24 2.24 2.24 2.21 22,400 5
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.18 0 0
FLI 0.83 0.02 2.47% 0.81 0.84 0.83 0.81 3,340,570 107
FMETF 105.00 0.80 0.77% 104.20 105.00 105.00 104.20 654,864 33
FNI 1.90 -0.06 -3.06% 1.95 1.95 1.90 1.96 2,350,030 138
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.38 0 0
FPH 78.10 0.10 0.13% 78.00 78.20 78.10 78.00 2,991,754 29
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.24 0 0
FRUIT 0.65 0.01 1.56% 0.64 0.65 0.65 0.64 123,720 15
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 0.095 0.00 0.00% 0.093 0.095 0.095 0.095 32,890 5
GERI 0.77 -0.01 -1.28% 0.79 0.79 0.77 0.78 12,120 5
GLO 1,620.00 0.00 0.00% 1,620.00 1,645.00 1,620.00 1,620.00 92,051,575 1,468
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 5.75 0.05 0.88% 5.70 5.75 5.75 5.70 2,175,542 204
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 5.29 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.00 0 0
GREEN 0.18 0.006 3.45% 0.174 0.181 0.18 0.174 198,600 17
GSMI 295.00 -1.80 -0.61% 298.00 300.00 295.00 296.80 1,910,566 123
GTCAP 606.00 10.50 1.76% 600.00 607.00 606.00 595.50 147,036,005 620
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 976.00 -24.00 -2.40% 976.00 976.00 976.00 1,000.00 2,967,040 3
HDG 4,991.92 19.78 0.40% 4,990.08 5,003.82 4,967.65 4,972.14 851,809,785 9,300
HI 4.79 0.14 3.01% 4.78 4.79 4.79 4.65 28,710 2
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.26 -0.01 -3.70% 0.275 0.275 0.26 0.27 170,450 24
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 1.08 1.07 1.07 272,860 6
HVN 1,025.00 -55.00 -5.09% 1,078.00 1,078.00 1,025.00 1,080.00 123,515 11
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 625.00 10.00 1.63% 618.00 630.00 625.00 615.00 1,115,978,780 5,819
IDC 0.89 0.02 2.30% 0.88 0.90 0.89 0.87 58,520 14
IMI 4.11 -0.09 -2.14% 4.20 4.25 4.11 4.20 7,490,850 155
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.72 0 0
IND 9,066.24 -15.24 -0.17% 9,101.75 9,133.97 9,049.93 9,081.48 903,075,068 19,205
INFRA 0.355 -0.005 -1.39% 0.34 0.355 0.355 0.36 46,900 9
ION 1.10 -0.01 -0.90% 1.12 1.13 1.10 1.11 585,210 47
IPM 1.60 0.00 0.00% 1.60 1.60 1.60 1.60 52,800 4
IPO 6.50 0.24 3.83% 6.27 6.58 6.50 6.26 1,074,540 23
IS 0.129 -0.001 -0.77% 0.13 0.132 0.129 0.13 161,080 14
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.88 0 0
JFC 206.00 0.00 0.00% 206.00 208.00 206.00 206.00 185,742,816 3,679
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 990.00 15.00 1.54% 975.00 990.00 990.00 975.00 5,869,800 2
JGS 24.30 0.10 0.41% 24.20 24.40 24.30 24.20 58,967,455 636
JOH 4.29 -0.01 -0.23% 4.29 4.29 4.29 4.30 25,740 2
KEEPR 2.46 -0.02 -0.81% 2.48 2.49 2.46 2.48 1,306,030 136
KEP 2.26 0.01 0.44% 2.26 2.26 2.26 2.25 11,300 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 1.19 0 0
LAND 0.52 0.00 0.00% 0.52 0.52 0.52 0.52 1,040 2
LBC 8.50 -0.35 -3.95% 8.85 8.85 8.50 8.85 74,037 18
LC 0.192 0.002 1.05% 0.192 0.196 0.192 0.19 6,458,690 162
LCB 0.19 0.00 0.00% 0.19 0.19 0.19 0.19 203,300 8
LFM 35.20 0.45 1.30% 35.40 35.40 35.20 34.75 150,670 18
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.00 0.00 0.00% 0.00 0.00 0.00 0.335 0 0
LOTO 1.74 0.00 0.00% 1.74 1.74 1.74 1.74 13,920 4
LPC 0.044 0.00 0.00% 0.044 0.044 0.044 0.044 25,200 4
LPZ 3.80 0.21 5.85% 3.68 3.80 3.80 3.59 2,088,810 27
LSC 0.56 0.00 0.00% 0.56 0.56 0.56 0.56 19,560 15
LTG 15.04 -0.18 -1.18% 15.24 15.52 15.04 15.22 114,359,366 1,193
M-O 16,300.56 113.91 0.70% 16,156.16 16,409.27 16,108.29 16,186.65 274,096,506 5,158
MA 0.0073 0.00 0.00% 0.0073 0.0073 0.0073 0.0073 810,300 27
MAB 0.0073 0.00 0.00% 0.0073 0.0073 0.0073 0.0073 36,500 1
MAC 4.64 0.03 0.65% 4.67 4.67 4.64 4.61 2,998,130 125
MACAY 6.78 0.00 0.00% 6.85 6.85 6.78 6.78 15,601 13
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.45 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.98 0 0
MARC 0.82 0.03 3.80% 0.79 0.83 0.82 0.79 4,809,060 136
MAXS 2.33 -0.02 -0.85% 2.35 2.42 2.33 2.35 38,350 8
MB 0.17 0.00 0.00% 0.175 0.189 0.17 0.17 95,570 10
MBC 6.70 -0.05 -0.74% 6.75 6.75 6.70 6.75 8,770 4
MBT 70.30 0.45 0.64% 70.45 70.75 70.30 69.85 167,970,023 2,799
MED 0.094 -0.011 -10.48% 0.092 0.094 0.094 0.105 1,860 2
MEDIC 0.247 -0.003 -1.20% 0.25 0.25 0.247 0.25 29,790 7
MEG 2.16 -0.01 -0.46% 2.17 2.17 2.16 2.17 24,318,520 371
MER 590.00 -1.00 -0.17% 594.00 600.00 590.00 591.00 179,562,915 2,128
MFC 2,020.00 0.00 0.00% 2,020.00 2,020.00 2,020.00 2,020.00 50,500 2
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.75 0 0
MG 0.061 -0.003 -4.69% 0.06 0.065 0.061 0.064 8,240 6
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% 0.45 0.45 0.435 0.44 194,100 21
MONDE 6.08 -0.11 -1.78% 6.20 6.28 6.08 6.19 18,295,746 750
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.96 0.04 4.35% 0.91 0.97 0.96 0.92 65,625,840 284
MREIT 13.86 -0.10 -0.72% 14.00 14.00 13.86 13.96 13,493,220 1,179
MRSGI 1.19 0.02 1.71% 1.17 1.20 1.19 1.17 457,600 32
MVC 5.01 0.06 1.21% 4.95 5.01 5.01 4.95 88,880 17
MWC 40.90 -0.35 -0.85% 41.05 41.30 40.90 41.25 30,056,215 785
MWIDE 3.10 0.01 0.32% 3.09 3.23 3.10 3.09 2,142,720 89
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 0.00 0.00% 102.70 102.70 102.70 102.70 1,027 1
MWP6A 0.00 0.00 0.00% 0.00 0.00 0.00 98.50 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 102.90 0 0
MWP6C 105.80 1.50 1.44% 105.80 105.80 105.80 104.30 42,320 1
MWP7A 104.60 -0.10 -0.10% 104.60 104.60 104.60 104.70 1,046 1
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 104.90 0 0
MYNLD 17.10 0.08 0.47% 17.08 17.30 17.10 17.02 53,593,356 2,079
NI 0.35 -0.045 -11.39% 0.35 0.35 0.35 0.395 3,500 1
NIKL 4.23 -0.11 -2.53% 4.25 4.42 4.23 4.34 56,540,960 1,346
NOW 0.69 -0.01 -1.43% 0.69 0.71 0.69 0.70 143,980 24
NRCP 0.81 0.02 2.53% 0.79 0.83 0.81 0.79 1,359,380 42
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 34.90 0.35 1.01% 34.60 35.45 34.90 34.55 12,100,330 357
OM 0.101 0.00 0.00% 0.101 0.101 0.101 0.101 3,030 3
OPM 0.012 0.00 0.00% 0.012 0.012 0.012 0.012 1,225,800 10
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.011 0 0
ORE 0.43 0.01 2.38% 0.43 0.43 0.43 0.42 43,000 3
OV 0.0089 -0.0001 -1.11% 0.0088 0.0089 0.0089 0.009 193,900 7
PA 1.00 0.00 0.00% 1.00 1.00 1.00 1.00 2,000 2
PAL 3.85 0.00 0.00% 3.85 3.85 3.85 3.85 411,910 11
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.52 0 0
PBB 7.80 0.00 0.00% 7.80 7.80 7.80 7.80 8,580 2
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 16.78 0 0
PCOR 2.68 0.09 3.47% 2.59 2.68 2.68 2.59 5,287,210 213
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.54 0.14 4.12% 3.40 3.54 3.54 3.40 192,720 9
PGOLD 40.00 0.00 0.00% 40.00 40.15 40.00 40.00 54,658,220 641
PHA 0.219 0.001 0.46% 0.218 0.22 0.219 0.218 127,040 15
PHC 1.77 0.21 13.46% 1.57 1.77 1.77 1.56 105,380 15
PHES 0.30 0.00 0.00% 0.30 0.30 0.30 0.30 12,000 2
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 16.60 0 0
PHR 0.141 0.001 0.71% 0.141 0.141 0.141 0.14 64,200 8
PIZZA 7.10 -0.15 -2.07% 7.24 7.24 7.10 7.25 185,900 9
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 16.30 -0.36 -2.16% 16.68 17.16 16.30 16.66 449,357,240 4,662
PMPC 10.98 0.18 1.67% 10.64 11.00 10.98 10.80 71,144 12
PNB 58.00 -0.40 -0.68% 58.35 58.85 58.00 58.40 6,864,341 594
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 14.40 0.50 3.60% 14.40 14.48 14.40 13.90 757,588 32
PRC 5.83 -0.77 -11.67% 5.81 5.83 5.83 6.60 1,747 2
PREIT 1.11 -0.01 -0.89% 1.12 1.12 1.11 1.12 398,960 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 1,001.00 -4.00 -0.40% 1,001.00 1,001.00 1,001.00 1,005.00 23,023,000 1
PRF4A 988.50 -1.50 -0.15% 988.50 988.50 988.50 990.00 593,100 1
PRF4B 1,000.00 5.00 0.50% 1,000.00 1,000.00 1,000.00 995.00 100,000 1
PRF4C 1,010.00 -10.00 -0.98% 1,010.00 1,010.00 1,010.00 1,020.00 10,100 1
PRF4D 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 4,085,000 3
PRF4E 1,015.00 0.00 0.00% 1,015.00 1,015.00 1,015.00 1,015.00 2,030,000 1
PRIM 1.19 0.03 2.59% 1.14 1.23 1.19 1.16 9,460 6
PRMX 1.16 0.03 2.65% 1.16 1.16 1.16 1.13 3,480 3
PRO 2,303.93 -12.63 -0.55% 2,314.31 2,325.61 2,303.93 2,316.56 725,372,529 13,416
PSB 57.00 1.20 2.15% 55.80 57.00 57.00 55.80 41,307 23
PSE 208.00 1.00 0.48% 206.00 210.00 208.00 207.00 2,316,596 92
PSEI 6,348.14 27.47 0.43% 6,339.10 6,367.77 6,339.03 6,320.67 4,983,210,638 52,058
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 119.00 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 10.60 0.42 4.13% 10.20 10.74 10.60 10.18 132,621,868 1,707
PXP 2.50 0.02 0.81% 2.45 2.50 2.50 2.48 1,118,560 36
RCB 26.00 0.00 0.00% 26.00 26.00 26.00 26.00 127,400 11
RCI 2.55 -0.04 -1.54% 2.51 2.56 2.55 2.59 118,190 9
RCR 8.00 0.08 1.01% 7.96 8.05 8.00 7.92 89,067,654 3,083
REDC 0.00 0.00 0.00% 0.00 0.00 0.00 6.65 0 0
REG 3.00 0.00 0.00% 3.00 3.00 3.00 3.00 918,000 3
RFM 4.84 -0.05 -1.02% 4.89 4.90 4.84 4.89 4,298,590 365
RLC 16.52 -0.52 -3.05% 17.04 17.16 16.52 17.04 45,959,078 1,030
RLT 0.10 -0.001 -0.99% 0.101 0.101 0.10 0.101 56,090 8
ROCK 1.91 0.01 0.53% 1.90 1.92 1.91 1.90 468,490 50
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 35.55 0.35 0.99% 35.10 35.65 35.55 35.20 9,299,940 563
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.65 0.00 0.00% 3.51 3.65 3.65 3.65 89,950 5
SCC 30.50 0.40 1.33% 30.15 30.70 30.50 30.10 28,613,500 613
SECB 67.85 -0.90 -1.31% 68.75 68.80 67.85 68.75 12,282,992 667
SEVN 36.70 -0.30 -0.81% 37.75 37.75 36.70 37.00 2,407,995 140
SFI 0.05 -0.001 -1.96% 0.051 0.051 0.05 0.051 6,550 9
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.69 0 0
SGI 1.35 0.01 0.75% 1.34 1.35 1.35 1.34 654,100 23
SGP 17.64 -0.14 -0.79% 17.90 17.90 17.64 17.78 20,463,542 407
SHLPH 7.50 0.79 11.77% 6.75 7.50 7.50 6.71 22,808,900 897
SHNG 3.57 -0.08 -2.19% 3.62 3.62 3.57 3.65 1,997,390 86
SLF 3,600.00 0.00 0.00% 3,600.00 3,600.00 3,600.00 3,600.00 1,440,000 2
SLI 2.60 0.00 0.00% 2.60 2.60 2.60 2.60 10,360 3
SM 730.00 10.00 1.39% 725.00 731.50 730.00 720.00 250,736,225 1,740
SMC 85.00 0.90 1.07% 84.10 85.00 85.00 84.10 16,565,798 546
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 74.80 -0.10 -0.13% 74.50 75.15 74.80 74.90 5,104,602 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 79.00 -0.10 -0.13% 79.00 79.00 79.00 79.10 355,500 1
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 79.10 -0.90 -1.13% 79.10 79.10 79.10 80.00 162,946 3
SMC2O 81.00 0.05 0.06% 81.25 81.25 81.00 80.95 553,298 13
SMC2P 75.25 -1.75 -2.27% 75.25 77.00 75.25 77.00 11,819,535 4
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 73.80 0 0
SMC2R 76.00 -0.50 -0.65% 76.50 76.50 76.00 76.50 274,365 3
SMC2S 76.00 0.00 0.00% 76.00 76.00 76.00 76.00 97,280 5
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 79.50 0 0
SMC2U 78.00 -0.80 -1.02% 77.05 78.00 78.00 78.80 67,841 3
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 23.15 -0.10 -0.43% 23.25 23.35 23.15 23.25 179,946,845 1,752
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.182 0 0
SPC 10.46 0.00 0.00% 10.46 10.48 10.46 10.46 1,031,126 72
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.32 0 0
SPNEC 1.21 0.00 0.00% 1.21 1.21 1.21 1.21 5,855,160 105
SRDC 32.20 -13.75 -29.92% 45.95 52.00 32.20 45.95 579,985 44
SSI 2.75 -0.13 -4.51% 2.90 2.90 2.75 2.88 269,850 23
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.39 -0.01 -0.71% 1.40 1.40 1.39 1.40 4,305,960 116
STN 2.18 0.00 0.00% 2.08 2.18 2.18 2.18 18,460 3
STR 1.20 0.02 1.69% 1.20 1.21 1.20 1.18 21,660 7
SUN 0.74 0.01 1.37% 0.73 0.74 0.74 0.73 476,230 39
SVC 2,554.64 25.96 1.03% 2,538.02 2,573.19 2,536.96 2,528.68 2,194,239,891 21,176
T 0.36 0.00 0.00% 0.36 0.36 0.36 0.36 18,000 5
TBGI 0.138 0.003 2.22% 0.136 0.14 0.138 0.135 511,850 29
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 0.70 5.71% 12.30 12.96 12.96 12.26 20,264 11
TCB2D 8.27 -0.19 -2.25% 8.46 8.46 8.27 8.46 8,287 5
TECH 0.71 -0.03 -4.05% 0.74 0.74 0.71 0.74 635,570 67
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,300.00 21.00 1.64% 1,279.00 1,313.00 1,300.00 1,279.00 183,312,530 1,973
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.10 0 0
TFHI 60.95 -0.05 -0.08% 61.15 61.50 60.95 61.00 203,730 12
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 1.68 -0.04 -2.33% 1.74 1.74 1.68 1.72 2,589,680 265
TUGS 0.59 0.01 1.72% 0.58 0.59 0.59 0.58 9,340 2
UBP 27.05 -0.05 -0.18% 27.50 27.80 27.05 27.10 8,340,435 195
UNH 150.00 0.00 0.00% 150.40 160.00 150.00 150.00 32,456 15
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0048 -0.0002 -4.00% 0.0049 0.005 0.0048 0.005 134,200 14
UPSON 0.70 -0.01 -1.41% 0.71 0.71 0.70 0.71 35,110 18
URC 70.90 -0.10 -0.14% 70.85 71.50 70.90 71.00 128,590,395 2,586
V 1.04 0.04 4.00% 1.00 1.10 1.04 1.00 944,360 53
VITA 0.56 0.01 1.82% 0.55 0.56 0.56 0.55 81,360 10
VLL 1.35 0.00 0.00% 1.35 1.36 1.35 1.35 4,486,910 155
VLL2A 92.00 -0.25 -0.27% 92.20 92.20 92.00 92.25 11,964 3
VLL2B 93.15 -0.05 -0.05% 93.20 93.20 93.15 93.20 81,998 5
VMC 1.97 0.02 1.03% 1.95 1.97 1.97 1.95 3,920 2
VREIT 1.48 -0.01 -0.67% 1.49 1.49 1.48 1.49 2,879,020 125
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 19.44 0 0
WEB 6.36 -0.05 -0.78% 6.42 6.50 6.36 6.41 6,148,301 131
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.26 0 0
WLCON 7.00 0.00 0.00% 7.00 7.03 7.00 7.00 20,442,228 458
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.41 0 0
X 0.255 -0.005 -1.92% 0.25 0.255 0.255 0.26 1,139,900 30
XG 3.08 -0.02 -0.65% 3.08 3.08 3.08 3.10 21,560 2
ZHI 0.074 0.002 2.78% 0.071 0.074 0.074 0.072 45,630 11

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jan 09, 2026 04:35:00 PM