PSEi
6,135.06
82.14 (1.36%)
PSE INDEX
58,279,575
3,094,094,892.59
26
3
1
40,192
848,076,867.96
468,058,557.24
ALL
3,517.05
43.81 (1.26%)
ALL SHARES
444,174,302
4,356,762,549.42
146
65
64
66,405
1,058,412,899.42
551,853,939.94
FIN
2,095.59
47.12 (2.30%)
FINANCIALS
9,555,287
881,747,061.28
14
3
7
10,895
343,139,161.49
227,231,187.01
HDG
4,898.60
110.94 (2.32%)
HOLDING FIRMS
36,656,203
723,160,057.14
24
8
13
8,752
269,948,955.90
157,803,908.05
IND
8,773.06
152.47 (1.77%)
INDUSTRIAL
75,885,400
872,378,719.19
41
20
15
17,478
176,154,442.58
83,795,382.70
M-O
15,522.82
463.02 (3.07%)
MINING & OIL
135,466,898
452,460,710.38
12
7
4
6,341
35,493,445.40
0.00
PRO
2,308.84
32.70 (1.44%)
PROPERTY
66,680,052
325,392,428.36
18
19
10
10,054
51,043,525.37
0.00
SVC
2,354.53
-24.01 (-1.01%)
SERVICES
117,069,301
1,098,939,674.23
33
7
11
12,740
181,429,955.88
83,023,462.18
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 2.10 0.04 1.94% 2.06 2.10 2.10 2.06 45,390 5
ABA 0.28 0.02 7.69% 0.265 0.285 0.28 0.26 5,451,900 249
ABG 19.10 0.32 1.70% 18.78 19.98 19.10 18.78 21,142 7
ABS 4.28 0.07 1.66% 4.21 4.32 4.28 4.21 848,980 47
ABSP 4.10 0.00 0.00% 4.10 4.10 4.10 4.10 4,100 1
AC 473.60 5.60 1.20% 464.00 473.80 473.60 468.00 72,803,134 1,350
ACE 1.20 0.00 0.00% 1.20 1.20 1.20 1.20 1,200 1
ACEN 2.91 0.19 6.99% 2.77 2.95 2.91 2.72 40,280,170 904
ACENA 1,010.00 0.00 0.00% 1,010.00 1,010.00 1,010.00 1,010.00 1,212,000 3
ACENB 1,070.00 0.00 0.00% 1,065.00 1,070.00 1,070.00 1,070.00 663,050 4
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,540.00 0.00 0.00% 2,540.00 2,540.00 2,540.00 2,540.00 1,016,000 1
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 2,014.00 2.00 0.10% 2,014.00 2,014.00 2,014.00 2,012.00 251,750 1
ACPB4 2,048.00 -2.00 -0.10% 2,048.00 2,048.00 2,048.00 2,050.00 81,920 1
ACR 0.465 -0.005 -1.06% 0.47 0.47 0.465 0.47 148,400 10
AEV 28.20 0.20 0.71% 28.05 28.25 28.20 28.00 21,792,935 298
AGI 8.25 0.06 0.73% 9.01 9.01 8.25 8.19 40,210,853 846
AGIW 1.17 0.00 0.00% 1.17 1.23 1.17 1.17 2,122,670 124
ALCO 0.415 -0.005 -1.19% 0.425 0.425 0.415 0.42 12,600 3
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 0.00 502.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.87 0 0
ALI 22.55 0.10 0.45% 22.45 22.60 22.55 22.45 66,550,855 1,101
ALL 3,517.05 43.81 1.26% 3,477.89 3,517.05 3,476.62 3,473.24 4,356,762,549 66,405
ALLDY 0.035 0.004 12.90% 0.032 0.035 0.035 0.031 201,100 27
ALLHC 1.32 0.02 1.54% 1.31 1.34 1.32 1.30 126,760 23
ALTER 0.85 0.01 1.19% 0.84 0.85 0.85 0.84 459,500 22
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.54 0.00 0.00% 0.54 0.54 0.54 0.54 136,020 28
ANS 14.58 0.18 1.25% 14.30 14.58 14.58 14.40 212,602 18
AP 43.75 -0.25 -0.57% 43.60 43.80 43.75 44.00 17,479,970 257
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.112 0.006 5.66% 0.106 0.112 0.112 0.106 119,530 9
APL 0.0051 0.0001 2.00% 0.005 0.0051 0.0051 0.005 285,000 19
APO 0.71 0.01 1.43% 0.70 0.73 0.71 0.70 312,500 16
APVI 8.40 0.00 0.00% 8.40 8.40 8.40 8.40 840 1
APX 12.36 -0.08 -0.64% 11.78 12.42 12.36 12.44 171,278,140 2,448
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.405 0.005 1.25% 0.425 0.425 0.405 0.40 8,300 2
AREIT 43.55 0.05 0.11% 43.75 44.05 43.55 43.50 27,008,580 1,320
ASLAG 0.81 -0.01 -1.22% 0.82 0.82 0.81 0.82 87,680 22
AT 6.50 0.47 7.79% 5.98 6.50 6.50 6.03 8,455,985 181
ATI 34.50 0.00 0.00% 34.50 34.60 34.50 34.50 3,377,630 35
ATN 0.495 0.00 0.00% 0.495 0.495 0.495 0.495 14,850 2
ATNB 0.495 0.00 0.00% 0.495 0.495 0.495 0.495 29,700 1
AUB 38.50 -0.70 -1.79% 39.05 39.10 38.50 39.20 475,530 39
AXLM 2.34 -0.02 -0.85% 2.26 2.37 2.34 2.36 619,930 28
BALAI 0.355 0.005 1.43% 0.35 0.36 0.355 0.35 635,550 5
BC 5.13 0.13 2.60% 4.80 5.28 5.13 5.00 296,411 28
BCB 5.00 0.17 3.52% 4.84 5.00 5.00 4.83 127,450 3
BCOR 9.00 0.00 0.00% 9.00 9.00 9.00 9.00 1,800 2
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 139.00 4.40 3.27% 136.00 139.00 139.00 134.60 419,964,536 4,425
BEL 1.37 0.05 3.79% 1.32 1.37 1.37 1.32 193,490 17
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.04 0.001 2.56% 0.039 0.042 0.04 0.039 252,200 20
BKR 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 650 1
BLOOM 2.59 0.05 1.97% 2.56 2.64 2.59 2.54 13,012,750 259
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 9.24 9.20 9.20 512,644 14
BPI 118.60 2.50 2.15% 117.10 118.60 118.60 116.10 114,498,431 2,208
BRN 0.93 0.00 0.00% 0.93 0.94 0.93 0.93 55,660 8
BRNP 98.00 -1.50 -1.51% 98.00 98.00 98.00 99.50 1,494,500 11
BRNPB 100.40 -3.10 -3.00% 100.40 100.40 100.40 103.50 1,004 1
BRNPC 102.10 -3.40 -3.22% 102.10 102.10 102.10 105.50 3,063 1
BSC 0.124 0.007 5.98% 0.117 0.124 0.124 0.117 690,970 77
C 0.96 0.01 1.05% 0.91 0.96 0.96 0.95 118,270 11
CA 0.00 0.00 0.00% 0.00 0.00 0.00 48.30 0 0
CAB 52.90 0.00 0.00% 52.90 52.90 52.90 52.90 1,058 2
CAT 10.16 -0.04 -0.39% 10.18 10.18 10.16 10.20 7,114 2
CBC 58.45 1.45 2.54% 57.10 58.75 58.45 57.00 10,757,250 328
CDC 0.58 -0.01 -1.69% 0.59 0.61 0.58 0.59 26,720 9
CEB 32.25 0.25 0.78% 32.20 32.30 32.25 32.00 859,310 81
CEBCP 34.60 -0.40 -1.14% 35.00 35.00 34.60 35.00 429,900 9
CEI 0.073 0.001 1.39% 0.071 0.073 0.073 0.072 42,480 6
CEU 15.72 0.02 0.13% 15.70 15.78 15.72 15.70 325,332 20
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.09 0.00 0.00% 1.09 1.09 1.09 1.09 222,360 4
CIC 14.00 0.40 2.94% 13.60 14.00 14.00 13.60 932,300 9
CLI 2.35 0.00 0.00% 2.35 2.35 2.35 2.35 148,020 21
CLIA1 1,025.00 25.00 2.50% 1,025.00 1,025.00 1,025.00 1,000.00 5,125 1
CLIA2 1,017.00 -56.00 -5.22% 1,050.00 1,073.00 1,017.00 1,073.00 290,825 13
CNPF 38.85 -0.15 -0.38% 39.40 39.50 38.85 39.00 28,545,925 142
CNVRG 15.48 0.16 1.04% 15.40 15.48 15.48 15.32 24,090,522 753
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.42 0.00 0.00% 1.35 1.42 1.42 1.42 172,870 8
COSCO 7.11 0.12 1.72% 7.05 7.11 7.11 6.99 2,545,674 105
CPG 0.68 -0.01 -1.45% 0.70 0.71 0.68 0.69 805,370 86
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 0.00 102.00 0 0
CPM 2.32 -0.07 -2.93% 2.30 2.32 2.32 2.39 69,300 4
CREC 4.30 0.02 0.47% 4.27 4.30 4.30 4.28 7,651,360 25
CREIT 3.58 0.01 0.28% 3.59 3.60 3.58 3.57 4,736,390 436
CROWN 1.64 -0.04 -2.38% 1.68 1.68 1.64 1.68 31,280 8
CSB 17.06 0.00 0.00% 17.06 17.06 17.06 17.06 10,236 4
CTS 0.38 0.02 5.56% 0.38 0.38 0.38 0.36 19,000 3
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.18 -0.10 -1.08% 9.27 9.27 9.18 9.28 43,318 22
DDMPR 1.03 0.01 0.98% 1.02 1.04 1.03 1.02 8,381,990 338
DDPR 96.45 -0.55 -0.57% 96.95 96.95 96.45 97.00 4,430,366 24
DELM 4.75 0.05 1.06% 4.70 4.75 4.75 4.70 121,780 12
DFNN 0.79 -0.01 -1.25% 0.79 0.79 0.79 0.80 9,480 5
DHI 1.39 0.00 0.00% 1.39 1.39 1.39 1.39 11,080 4
DITO 0.71 0.03 4.41% 0.69 0.72 0.71 0.68 11,976,780 625
DIZ 5.30 0.30 6.00% 5.10 5.50 5.30 5.00 265,652 29
DMC 10.68 0.14 1.33% 10.56 10.68 10.68 10.54 12,392,292 648
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 5.00 0.00 0.00% 5.00 5.00 5.00 5.00 30,000 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 4.00 0.15 3.90% 3.86 4.00 4.00 3.85 30,290,250 504
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.12 -0.01 -0.89% 1.12 1.12 1.12 1.13 1,120 1
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 3.14 0 0
ECVC 0.28 0.01 3.70% 0.265 0.285 0.28 0.27 793,450 6
EEI 2.79 -0.05 -1.76% 2.84 2.84 2.79 2.84 25,050 4
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 98.50 0.10 0.10% 98.50 98.50 98.50 98.40 514,170 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 0.104 124,050 9
EMI 16.10 0.10 0.63% 16.00 16.14 16.10 16.00 2,852,018 88
ENEX 3.34 0.00 0.00% 3.22 3.34 3.34 3.34 16,460 4
EURO 1.01 0.01 1.00% 1.01 1.07 1.01 1.00 30,240 10
EW 11.64 0.04 0.34% 11.60 11.66 11.64 11.60 976,622 59
FAF 0.65 -0.01 -1.52% 0.66 0.66 0.65 0.66 10,550 14
FB 55.30 0.30 0.55% 55.00 55.40 55.30 55.00 2,034,505 197
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 0.59 0.01 1.72% 0.59 0.59 0.59 0.58 316,050 46
FDC 4.79 0.24 5.27% 4.79 4.79 4.79 4.55 9,580 1
FDCPA 1,010.00 0.00 0.00% 1,010.00 1,010.00 1,010.00 1,010.00 353,500 1
FDCPB 1,010.00 1.00 0.10% 1,009.00 1,010.00 1,010.00 1,009.00 782,360 3
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
FEU 814.50 14.50 1.81% 814.50 814.50 814.50 800.00 8,145 1
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.50 0 0
FGEN 17.84 0.10 0.56% 17.74 18.50 17.84 17.74 19,369,690 328
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 3.08 -0.02 -0.65% 3.10 3.13 3.08 3.10 2,079,750 179
FIN 2,095.59 47.12 2.30% 2,062.36 2,095.59 2,062.36 2,048.47 881,747,061 10,895
FJP 2.63 0.03 1.15% 2.63 2.63 2.63 2.60 10,520 3
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.18 0 0
FLI 0.78 0.01 1.30% 0.77 0.79 0.78 0.77 1,276,260 54
FMETF 101.00 0.00 0.00% 100.60 101.00 101.00 101.00 1,552,867 85
FNI 1.46 0.11 8.15% 1.35 1.46 1.46 1.35 5,469,440 158
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.37 0 0
FPH 78.15 1.15 1.49% 78.00 78.25 78.15 77.00 5,389,159 31
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.24 0 0
FRUIT 0.64 0.00 0.00% 0.64 0.64 0.64 0.64 62,710 20
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 0.089 0.002 2.30% 0.087 0.089 0.089 0.087 28,830 11
GERI 0.74 0.05 7.25% 0.74 0.74 0.74 0.69 740 1
GLO 1,600.00 16.00 1.01% 1,590.00 1,619.00 1,600.00 1,584.00 20,651,430 394
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 5.45 0.04 0.74% 5.42 5.45 5.45 5.41 1,967,660 215
GMAP 5.29 0.00 0.00% 5.29 5.29 5.29 5.29 2,645 5
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.80 0 0
GREEN 0.18 0.00 0.00% 0.181 0.185 0.18 0.18 269,430 32
GSMI 299.80 4.80 1.63% 295.00 300.00 299.80 295.00 2,846,628 131
GTCAP 612.00 17.00 2.86% 600.00 614.00 612.00 595.00 65,240,540 520
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 4,898.60 110.94 2.32% 4,796.10 4,898.60 4,776.01 4,787.66 723,160,057 8,752
HI 4.80 0.20 4.35% 4.80 4.80 4.80 4.60 2,640,000 10
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.255 0.018 7.59% 0.237 0.255 0.255 0.237 211,080 26
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.06 -0.04 -3.64% 1.04 1.09 1.06 1.10 183,670 16
HVN 997.50 -2.50 -0.25% 1,000.00 1,000.00 997.50 1,000.00 82,098 8
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 555.50 -11.50 -2.03% 566.50 568.50 555.50 567.00 683,229,370 5,288
IDC 0.88 0.01 1.15% 0.87 0.88 0.88 0.87 77,010 6
IMI 3.86 0.39 11.24% 3.50 3.90 3.86 3.47 4,854,070 229
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.72 0 0
IND 8,773.06 152.47 1.77% 8,637.46 8,773.06 8,636.46 8,620.59 872,378,719 17,478
INFRA 0.32 0.005 1.59% 0.32 0.32 0.32 0.315 16,000 3
ION 1.04 0.02 1.96% 1.05 1.05 1.04 1.02 314,120 27
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.57 0 0
IPO 6.26 0.26 4.33% 6.25 6.26 6.26 6.00 1,251 2
IS 0.126 0.003 2.44% 0.132 0.132 0.126 0.123 105,710 9
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.55 0 0
JFC 183.40 3.40 1.89% 180.00 184.50 183.40 180.00 134,648,559 4,127
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 0.00 994.00 0 0
JGS 24.70 1.05 4.44% 23.65 24.70 24.70 23.65 68,538,095 475
JOH 3.94 0.86 27.92% 3.94 3.94 3.94 3.08 15,760 4
KEEPR 2.45 -0.03 -1.21% 2.48 2.48 2.45 2.48 6,309,430 156
KEP 2.20 0.00 0.00% 2.20 2.20 2.20 2.20 2,200 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 -0.01 -1.89% 0.53 0.53 0.52 0.53 70,850 17
LBC 8.79 -0.01 -0.11% 8.80 8.80 8.79 8.80 2,639 3
LC 0.182 -0.003 -1.62% 0.18 0.183 0.182 0.185 7,262,280 168
LCB 0.18 -0.007 -3.74% 0.187 0.187 0.18 0.187 121,420 10
LFM 34.00 0.20 0.59% 33.80 34.00 34.00 33.80 108,650 15
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.355 0.005 1.43% 0.355 0.355 0.355 0.35 14,200 3
LOTO 1.79 0.09 5.29% 1.79 1.79 1.79 1.70 95,720 9
LPC 0.041 0.00 0.00% 0.041 0.041 0.041 0.041 4,100 1
LPZ 3.78 0.06 1.61% 3.75 3.78 3.78 3.72 609,620 7
LSC 0.61 0.00 0.00% 0.61 0.61 0.61 0.61 610 1
LTG 14.76 -0.02 -0.14% 14.78 14.90 14.76 14.78 30,754,600 915
M-O 15,522.82 463.02 3.07% 14,837.81 15,522.82 14,700.76 15,059.80 452,460,710 6,341
MA 0.0072 -0.0001 -1.37% 0.0073 0.0073 0.0072 0.0073 122,500 6
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0072 0 0
MAC 4.44 0.10 2.30% 4.35 4.46 4.44 4.34 1,021,990 26
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 6.99 0 0
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 0.73 0.03 4.29% 0.70 0.73 0.73 0.70 2,644,170 90
MAXS 2.44 -0.01 -0.41% 2.45 2.48 2.44 2.45 39,230 7
MB 0.177 0.013 7.93% 0.177 0.177 0.177 0.164 113,860 7
MBC 7.04 2.01 39.96% 6.99 7.50 7.04 5.03 32,844 17
MBT 69.20 0.70 1.02% 68.50 69.35 69.20 68.50 64,971,282 2,329
MED 0.094 0.004 4.44% 0.091 0.10 0.094 0.09 18,830 8
MEDIC 0.26 0.00 0.00% 0.255 0.26 0.26 0.26 53,500 13
MEG 2.11 0.03 1.44% 2.10 2.12 2.11 2.08 19,542,060 378
MER 585.00 11.00 1.92% 576.00 585.00 585.00 574.00 62,261,300 1,227
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 1,880.00 0 0
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.80 0 0
MG 0.06 0.00 0.00% 0.06 0.06 0.06 0.06 29,950 7
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.114 0.00 0.00% 0.114 0.114 0.114 0.114 1,140 1
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 0.00 0.00% 0.40 0.405 0.40 0.40 96,100 10
MONDE 5.85 0.05 0.86% 5.80 5.93 5.85 5.80 6,976,838 525
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.88 0.01 1.15% 0.87 0.88 0.88 0.87 14,022,360 69
MREIT 14.00 0.00 0.00% 14.00 14.06 14.00 14.00 10,372,168 821
MRSGI 0.00 0.00 0.00% 0.00 0.00 0.00 1.15 0 0
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.19 0 0
MWC 41.75 1.45 3.60% 40.30 41.85 41.75 40.30 37,698,190 452
MWIDE 2.95 -0.04 -1.34% 2.99 2.99 2.95 2.99 1,657,460 79
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 102.50 -0.50 -0.49% 102.90 102.90 102.50 103.00 6,158 2
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 0.00 100.20 0 0
MWP6C 103.80 0.00 0.00% 103.80 103.80 103.80 103.80 1,038 1
MWP7A 100.40 0.00 0.00% 100.40 101.00 100.40 100.40 513,062 11
MWP7B 105.00 0.00 0.00% 105.00 105.00 105.00 105.00 1,050 1
MYNLD 17.28 0.38 2.25% 16.90 17.46 17.28 16.90 227,925,392 3,322
NI 0.315 0.00 0.00% 0.315 0.315 0.315 0.315 9,450 3
NIKL 4.24 0.35 9.00% 4.00 4.27 4.24 3.89 120,242,170 1,489
NOW 0.70 0.02 2.94% 0.68 0.70 0.70 0.68 186,640 23
NRCP 0.77 0.00 0.00% 0.76 0.77 0.77 0.77 727,110 34
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 34.20 2.00 6.21% 32.00 34.50 34.20 32.20 106,853,645 1,122
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.101 0 0
OPM 0.012 0.00 0.00% 0.011 0.012 0.012 0.012 16,600 3
OPMB 0.012 0.00 0.00% 0.012 0.012 0.012 0.012 3,600 3
ORE 0.00 0.00 0.00% 0.00 0.00 0.00 0.37 0 0
OV 0.0088 -0.0001 -1.12% 0.0087 0.0088 0.0088 0.0089 78,800 2
PA 1.00 0.00 0.00% 1.00 1.00 1.00 1.00 1,000 1
PAL 3.80 0.00 0.00% 3.80 3.80 3.80 3.80 106,280 11
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.61 0 0
PBB 0.00 0.00 0.00% 0.00 0.00 0.00 7.70 0 0
PBC 16.74 0.04 0.24% 16.84 16.88 16.74 16.70 152,526 9
PCOR 2.49 0.01 0.40% 2.48 2.49 2.49 2.48 2,481,370 68
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 3.50 0 0
PGOLD 38.40 0.40 1.05% 38.00 38.50 38.40 38.00 14,156,690 363
PHA 0.239 0.002 0.84% 0.24 0.242 0.239 0.237 86,650 14
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.84 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
PHN 16.70 0.00 0.00% 16.70 16.70 16.70 16.70 21,710 5
PHR 0.143 0.01 7.52% 0.143 0.143 0.143 0.133 31,380 7
PIZZA 6.99 0.19 2.79% 6.80 7.00 6.99 6.80 68,709 20
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 16.20 0.00 0.00% 16.22 17.10 16.20 16.20 151,017,734 2,125
PMPC 10.70 -0.10 -0.93% 10.70 10.70 10.70 10.80 282,590 26
PNB 55.70 1.30 2.39% 54.40 55.75 55.70 54.40 15,255,731 391
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 13.30 0.10 0.76% 13.24 13.30 13.30 13.20 696,542 21
PRC 7.00 0.40 6.06% 7.00 7.00 7.00 6.60 3,500 4
PREIT 1.02 0.00 0.00% 1.02 1.03 1.02 1.02 761,570 143
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 1,008.00 3.00 0.30% 1,008.00 1,008.00 1,008.00 1,005.00 10,080 1
PRF4A 1,005.00 -5.00 -0.50% 1,005.00 1,005.00 1,005.00 1,010.00 1,005,000 1
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 1,009.00 0 0
PRF4D 1,000.00 2.00 0.20% 998.50 1,000.00 1,000.00 998.00 109,985 3
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 1,015.00 0 0
PRIM 1.16 -0.14 -10.77% 1.30 1.30 1.16 1.30 136,260 8
PRMX 1.16 -0.12 -9.38% 1.28 1.28 1.16 1.28 10,560 2
PRO 2,308.84 32.70 1.44% 2,278.73 2,308.84 2,276.44 2,276.14 325,392,428 10,054
PSB 55.00 1.00 1.85% 57.25 57.80 55.00 54.00 134,256 31
PSE 208.00 2.60 1.27% 206.00 208.00 208.00 205.40 5,796,242 140
PSEI 6,135.06 82.14 1.36% 6,066.40 6,135.06 6,063.50 6,052.92 3,094,094,893 40,192
PTC 120.00 0.00 0.00% 120.00 120.00 120.00 120.00 8,400 5
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 9.94 0.04 0.40% 9.70 9.94 9.94 9.90 28,715,789 438
PXP 2.39 0.01 0.42% 2.40 2.40 2.39 2.38 236,850 13
RCB 25.80 -0.15 -0.58% 26.00 26.00 25.80 25.95 74,855 3
RCI 2.63 -0.05 -1.87% 2.68 2.73 2.63 2.68 2,019,490 43
RCR 7.98 -0.04 -0.50% 8.02 8.02 7.98 8.02 69,022,206 2,571
REDC 6.75 0.40 6.30% 6.36 6.75 6.75 6.35 10,371 3
REG 3.20 0.00 0.00% 3.20 3.20 3.20 3.20 3,200 1
RFM 4.88 0.13 2.74% 4.75 4.88 4.88 4.75 1,250,380 125
RLC 16.30 0.14 0.87% 16.24 16.40 16.30 16.16 5,731,246 491
RLT 0.11 0.00 0.00% 0.11 0.11 0.11 0.11 2,200 1
ROCK 1.90 0.05 2.70% 1.93 1.95 1.90 1.85 567,050 49
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 33.25 0.20 0.61% 33.35 33.70 33.25 33.05 12,103,475 459
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 3.89 0 0
SCC 29.40 1.15 4.07% 28.35 29.50 29.40 28.25 51,577,020 712
SECB 67.00 1.35 2.06% 66.25 67.60 67.00 65.65 15,245,588 652
SEVN 37.50 0.50 1.35% 37.00 37.65 37.50 37.00 10,013,655 25
SFI 0.05 0.003 6.38% 0.05 0.05 0.05 0.047 5,000 1
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.69 0 0
SGI 1.31 0.04 3.15% 1.27 1.35 1.31 1.27 1,050,460 33
SGP 16.94 0.38 2.29% 16.50 17.04 16.94 16.56 14,667,404 314
SHLPH 6.56 -0.37 -5.34% 6.90 6.90 6.56 6.93 3,712,841 408
SHNG 3.53 -0.01 -0.28% 3.53 3.54 3.53 3.54 376,600 57
SLF 3,508.00 68.00 1.98% 3,400.00 3,508.00 3,508.00 3,440.00 3,079,190 27
SLI 2.58 -0.02 -0.77% 2.58 2.58 2.58 2.60 12,900 2
SM 719.50 20.00 2.86% 699.50 719.50 719.50 699.50 207,797,850 1,926
SMC 84.80 2.80 3.41% 82.00 84.80 84.80 82.00 14,530,783 908
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 75.15 0.65 0.87% 74.50 75.15 75.15 74.50 1,014,422 8
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% 77.65 79.00 79.00 79.00 4,472,192 12
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 80.00 -0.50 -0.62% 80.50 80.50 80.00 80.50 2,800,815 8
SMC2O 81.00 0.00 0.00% 81.00 81.50 81.00 81.00 233,305 8
SMC2P 77.00 0.00 0.00% 77.00 77.00 77.00 77.00 9,240 3
SMC2Q 77.80 0.00 0.00% 77.80 77.80 77.80 77.80 2,334 3
SMC2R 76.95 -0.55 -0.71% 76.95 76.95 76.95 77.50 413,991 1
SMC2S 75.05 -2.75 -3.53% 77.80 77.80 75.05 77.80 2,030,370 59
SMC2T 78.50 2.00 2.61% 79.50 79.50 78.50 76.50 2,301,630 2
SMC2U 76.70 0.70 0.92% 76.00 78.85 76.70 76.00 51,404 3
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 23.45 0.70 3.08% 22.75 23.45 23.45 22.75 77,668,330 958
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.184 0 0
SPC 10.04 0.30 3.08% 9.74 10.10 10.04 9.74 3,258,527 82
SPM 2.32 -0.04 -1.69% 2.32 2.32 2.32 2.36 2,320 1
SPNEC 1.16 -0.01 -0.85% 1.16 1.17 1.16 1.17 3,882,300 127
SRDC 13.64 4.54 49.89% 13.64 13.64 13.64 9.10 38,192 9
SSI 2.63 0.00 0.00% 2.63 2.65 2.63 2.63 761,920 17
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.40 -0.01 -0.71% 1.42 1.42 1.40 1.41 2,523,300 98
STN 2.18 0.00 0.00% 2.18 2.18 2.18 2.18 4,360 2
STR 1.23 -0.02 -1.60% 1.25 1.25 1.23 1.25 11,120 8
SUN 0.72 -0.04 -5.26% 0.75 0.75 0.72 0.76 361,020 31
SVC 2,354.53 -24.01 -1.01% 2,376.21 2,381.26 2,353.10 2,378.54 1,098,939,674 12,740
T 0.44 0.00 0.00% 0.45 0.45 0.44 0.44 35,400 7
TBGI 0.133 0.00 0.00% 0.133 0.133 0.133 0.133 1,330 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 12.18 -0.82 -6.31% 13.00 13.00 12.18 13.00 21,840 13
TCB2D 8.30 0.04 0.48% 8.27 8.30 8.30 8.26 6,631 7
TECH 0.64 0.01 1.59% 0.63 0.64 0.64 0.63 181,740 27
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,265.00 5.00 0.40% 1,247.00 1,270.00 1,265.00 1,260.00 39,221,165 907
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.10 0 0
TFHI 60.95 -0.05 -0.08% 57.00 60.95 60.95 61.00 218,286 24
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 1.59 -0.01 -0.63% 1.60 1.62 1.59 1.60 4,808,240 333
TUGS 0.60 0.01 1.69% 0.59 0.60 0.60 0.59 31,560 12
UBP 26.90 0.30 1.13% 26.60 26.90 26.90 26.60 963,820 34
UNH 134.00 -6.00 -4.29% 116.00 134.00 134.00 140.00 4,850 3
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0054 -0.0004 -6.90% 0.0055 0.0055 0.0054 0.0058 37,900 4
UPSON 0.71 0.01 1.43% 0.69 0.71 0.71 0.70 14,880 7
URC 67.60 0.30 0.45% 67.30 69.00 67.60 67.30 50,733,122 1,529
V 0.92 0.03 3.37% 0.94 0.96 0.92 0.89 641,750 26
VITA 0.54 0.01 1.89% 0.53 0.55 0.54 0.53 74,000 14
VLL 1.22 0.18 17.31% 1.05 1.26 1.22 1.04 8,231,640 295
VLL2A 90.00 -1.95 -2.12% 85.30 90.00 90.00 91.95 12,043 6
VLL2B 90.00 0.00 0.00% 91.65 91.65 90.00 90.00 35,249 14
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 2.04 0 0
VREIT 1.43 0.06 4.38% 1.37 1.43 1.43 1.37 683,730 112
VVT 19.44 0.00 0.00% 19.44 19.44 19.44 19.44 1,944 1
WEB 6.27 0.07 1.13% 6.20 6.49 6.27 6.20 8,381,449 159
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.26 0 0
WLCON 6.92 -0.04 -0.57% 6.95 6.95 6.92 6.96 13,500,487 273
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.41 0 0
X 0.255 0.007 2.82% 0.248 0.255 0.255 0.248 97,240 6
XG 3.18 0.00 0.00% 3.18 3.18 3.18 3.18 9,540 1
ZHI 0.067 0.00 0.00% 0.067 0.067 0.067 0.067 670 1

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jan 02, 2026 04:35:00 PM