PSEi
6,164.53
29.47 (0.48%)
PSE INDEX
115,170,917
4,389,828,411.02
14
14
2
59,470
600,275,148.49
65,351,302.55
ALL
3,553.74
36.69 (1.04%)
ALL SHARES
948,525,475
5,739,721,363.72
133
93
51
90,670
771,785,008.51
65,351,302.55
FIN
2,106.21
10.62 (0.51%)
FINANCIALS
15,904,230
1,491,319,535.32
14
7
3
17,916
176,746,907.87
33,832,264.75
HDG
4,884.43
-14.17 (-0.29%)
HOLDING FIRMS
51,231,517
939,238,943.27
14
15
7
12,946
166,619,869.22
31,519,037.80
IND
8,835.56
62.50 (0.71%)
INDUSTRIAL
125,014,859
1,106,336,164.30
36
27
19
23,244
159,415,365.98
0.00
M-O
15,980.86
458.04 (2.95%)
MINING & OIL
157,457,725
244,521,415.10
18
6
1
5,244
22,143,189.52
0.00
PRO
2,306.24
-2.60 (-0.11%)
PROPERTY
188,518,982
758,041,187.52
26
15
7
14,114
98,910,164.04
0.00
SVC
2,391.88
37.35 (1.59%)
SERVICES
408,599,125
1,198,020,113.85
22
19
13
17,037
147,588,572.83
0.00
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 2.09 -0.01 -0.48% 2.10 2.15 2.09 2.10 126,390 11
ABA 0.315 0.035 12.50% 0.29 0.32 0.315 0.28 8,611,050 365
ABG 19.00 -0.10 -0.52% 19.10 19.20 19.00 19.10 45,334 17
ABS 4.41 0.13 3.04% 4.32 4.42 4.41 4.28 1,352,700 65
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 4.10 0 0
AC 484.60 11.00 2.32% 473.60 492.60 484.60 473.60 167,989,080 2,453
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.20 0 0
ACEN 3.07 0.16 5.50% 2.91 3.12 3.07 2.91 131,049,350 1,828
ACENA 1,010.00 0.00 0.00% 1,010.00 1,010.00 1,010.00 1,010.00 893,850 5
ACENB 1,065.00 -5.00 -0.47% 1,070.00 1,070.00 1,065.00 1,070.00 618,300 5
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,510.00 -30.00 -1.18% 2,500.00 2,520.00 2,510.00 2,540.00 527,050 6
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 2,014.00 0 0
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 2,048.00 0 0
ACR 0.485 0.02 4.30% 0.47 0.485 0.485 0.465 213,500 9
AEV 29.10 0.90 3.19% 28.40 29.55 29.10 28.20 127,220,595 490
AGI 7.96 -0.29 -3.52% 8.25 8.28 7.96 8.25 20,444,990 841
AGIW 1.11 -0.06 -5.13% 1.13 1.16 1.11 1.17 2,494,310 146
ALCO 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 20,750 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 493.00 3.00 0.61% 493.00 493.00 493.00 490.00 14,790 1
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 502.00 0 0
ALHI 4.48 0.61 15.76% 4.48 4.48 4.48 3.87 26,880 4
ALI 22.45 -0.10 -0.44% 22.55 22.85 22.45 22.55 172,763,390 2,346
ALL 3,553.74 36.69 1.04% 3,510.68 3,579.76 3,510.68 3,517.05 5,739,721,364 90,670
ALLDY 0.035 0.00 0.00% 0.035 0.036 0.035 0.035 835,400 54
ALLHC 1.32 0.00 0.00% 1.34 1.34 1.32 1.32 138,570 26
ALTER 0.82 -0.03 -3.53% 0.85 0.85 0.82 0.85 198,400 19
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.56 0.02 3.70% 0.54 0.57 0.56 0.54 95,810 18
ANS 14.52 -0.06 -0.41% 14.58 14.58 14.52 14.58 335,418 8
AP 43.95 0.20 0.46% 43.75 44.00 43.95 43.75 15,713,775 239
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.109 -0.003 -2.68% 0.112 0.112 0.109 0.112 50,200 11
APL 0.0054 0.0003 5.88% 0.0051 0.0054 0.0054 0.0051 1,509,200 104
APO 0.76 0.05 7.04% 0.71 0.77 0.76 0.71 1,087,540 42
APVI 8.42 0.02 0.24% 8.40 8.42 8.42 8.40 14,312 3
APX 12.64 0.28 2.27% 12.58 12.88 12.64 12.36 69,707,198 1,374
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.41 0.005 1.23% 0.41 0.41 0.41 0.405 109,900 14
AREIT 44.00 0.45 1.03% 43.55 44.30 44.00 43.55 53,296,435 1,252
ASLAG 0.82 0.01 1.23% 0.81 0.85 0.82 0.81 65,640 11
AT 6.68 0.18 2.77% 6.50 6.68 6.68 6.50 13,188,605 225
ATI 34.50 0.00 0.00% 34.50 34.60 34.50 34.50 3,006,660 48
ATN 0.495 0.00 0.00% 0.495 0.495 0.495 0.495 19,800 1
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.495 0 0
AUB 39.30 0.80 2.08% 39.10 39.30 39.30 38.50 1,995,930 56
AXLM 2.26 -0.08 -3.42% 2.30 2.30 2.26 2.34 68,360 8
BALAI 0.33 -0.025 -7.04% 0.33 0.34 0.33 0.355 108,000 11
BC 5.15 0.02 0.39% 5.13 5.15 5.15 5.13 1,782,196 18
BCB 4.80 -0.20 -4.00% 4.80 4.80 4.80 5.00 1,920 1
BCOR 9.00 0.00 0.00% 9.00 9.00 9.00 9.00 900 1
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 139.50 0.50 0.36% 137.50 140.10 139.50 139.00 843,526,287 7,526
BEL 1.31 -0.06 -4.38% 1.32 1.36 1.31 1.37 324,340 29
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.04 0.00 0.00% 0.04 0.042 0.04 0.04 88,400 6
BKR 0.63 -0.02 -3.08% 0.65 0.65 0.63 0.65 5,480 6
BLOOM 2.70 0.11 4.25% 2.60 2.77 2.70 2.59 63,734,450 816
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.18 -0.02 -0.22% 9.20 9.24 9.18 9.20 235,049 23
BPI 118.10 -0.50 -0.42% 117.10 119.90 118.10 118.60 225,263,467 3,355
BRN 0.95 0.02 2.15% 0.93 0.95 0.95 0.93 404,040 11
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 0.00 100.40 0 0
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 102.10 0 0
BSC 0.127 0.003 2.42% 0.122 0.128 0.127 0.124 799,470 80
C 0.94 -0.02 -2.08% 0.95 0.96 0.94 0.96 19,950 6
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 52.90 529 1
CAT 10.16 0.00 0.00% 10.16 10.16 10.16 10.16 1,016 1
CBC 59.90 1.45 2.48% 58.50 60.25 59.90 58.45 35,619,974 558
CDC 0.61 0.03 5.17% 0.58 0.61 0.61 0.58 57,450 23
CEB 33.20 0.95 2.95% 32.25 33.20 33.20 32.25 3,577,205 262
CEBCP 35.45 0.85 2.46% 34.00 35.45 35.45 34.60 320,630 9
CEI 0.073 0.00 0.00% 0.073 0.073 0.073 0.073 43,000 5
CEU 15.98 0.26 1.65% 15.72 16.48 15.98 15.72 190,228 24
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.06 -0.03 -2.75% 1.09 1.09 1.06 1.09 234,050 14
CIC 13.78 -0.22 -1.57% 13.94 13.94 13.78 14.00 231,004 16
CLI 2.40 0.05 2.13% 2.34 2.41 2.40 2.35 1,742,140 44
CLIA1 1,000.00 -25.00 -2.44% 1,000.00 1,000.00 1,000.00 1,025.00 50,000 3
CLIA2 1,068.00 51.00 5.01% 1,067.00 1,068.00 1,068.00 1,017.00 304,370 3
CNPF 38.95 0.10 0.26% 38.85 40.00 38.95 38.85 41,125,805 592
CNVRG 14.76 -0.72 -4.65% 15.44 15.44 14.76 15.48 97,812,360 1,986
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.40 -0.02 -1.41% 1.42 1.43 1.40 1.42 63,050 16
COSCO 7.24 0.13 1.83% 7.13 7.36 7.24 7.11 8,569,146 403
CPG 0.69 0.01 1.47% 0.69 0.70 0.69 0.68 563,430 49
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 100.20 -1.80 -1.76% 100.20 100.20 100.20 102.00 7,014 1
CPM 2.41 0.09 3.88% 2.45 2.45 2.41 2.32 9,730 3
CREC 4.50 0.20 4.65% 4.30 4.59 4.50 4.30 6,755,360 59
CREIT 3.57 -0.01 -0.28% 3.58 3.61 3.57 3.58 17,081,780 843
CROWN 1.68 0.04 2.44% 1.64 1.68 1.68 1.64 63,720 9
CSB 15.42 -1.64 -9.61% 15.34 15.42 15.42 17.06 66,250 14
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.38 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.17 -0.01 -0.11% 9.20 9.20 9.17 9.18 753,475 66
DDMPR 1.02 -0.01 -0.97% 1.03 1.03 1.02 1.03 8,620,510 481
DDPR 96.00 -0.45 -0.47% 96.45 96.45 96.00 96.45 810,388 14
DELM 4.60 -0.15 -3.16% 4.74 4.74 4.60 4.75 231,270 30
DFNN 0.83 0.04 5.06% 0.79 0.83 0.83 0.79 20,470 10
DHI 1.35 -0.04 -2.88% 1.39 1.45 1.35 1.39 189,680 15
DITO 0.76 0.05 7.04% 0.72 0.77 0.76 0.71 22,946,120 890
DIZ 5.04 -0.26 -4.91% 5.40 5.44 5.04 5.30 241,105 30
DMC 10.52 -0.16 -1.50% 10.68 10.76 10.52 10.68 27,230,232 1,219
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 5.20 0.20 4.00% 5.00 5.20 5.20 5.00 420,520 12
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.93 -0.07 -1.75% 3.98 4.06 3.93 4.00 18,539,190 542
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.05 -0.07 -6.25% 1.08 1.08 1.05 1.12 323,350 49
ECP 3.30 0.16 5.10% 3.15 3.30 3.30 3.14 22,470 3
ECVC 0.285 0.005 1.79% 0.27 0.285 0.285 0.28 22,300 7
EEI 2.69 -0.10 -3.58% 2.79 2.79 2.69 2.79 102,160 15
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 97.20 -1.30 -1.32% 98.50 98.50 97.20 98.50 1,247,263 10
EG 0.00 0.00 0.00% 0.00 0.00 0.00 0.0094 0 0
EGRN 0.00 0.00 0.00% 0.00 0.00 0.00 0.20 0 0
ELI 0.106 0.002 1.92% 0.104 0.107 0.106 0.104 206,710 23
EMI 16.04 -0.06 -0.37% 15.98 16.24 16.04 16.10 37,058,986 164
ENEX 3.45 0.11 3.29% 3.46 3.46 3.45 3.34 46,660 9
EURO 1.07 0.06 5.94% 1.06 1.07 1.07 1.01 35,240 12
EW 11.82 0.18 1.55% 11.60 11.84 11.82 11.64 1,662,458 97
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.65 0 0
FB 55.70 0.40 0.72% 55.30 55.70 55.70 55.30 6,080,487 311
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 0.02 3.39% 0.59 0.61 0.61 0.59 527,200 47
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 4.79 0 0
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
FDCPB 1,020.00 10.00 0.99% 1,010.00 1,020.00 1,020.00 1,010.00 20,250 2
FERRO 4.80 -0.20 -4.00% 4.80 4.80 4.80 5.00 4,800 1
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 814.50 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.50 0 0
FGEN 18.00 0.16 0.90% 18.18 18.20 18.00 17.84 13,190,038 201
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 3.06 -0.02 -0.65% 3.09 3.09 3.06 3.08 2,362,700 144
FIN 2,106.21 10.62 0.51% 2,080.92 2,122.06 2,080.92 2,095.59 1,491,319,535 17,916
FJP 2.26 -0.37 -14.07% 2.26 2.26 2.26 2.63 6,780 2
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.18 0 0
FLI 0.80 0.02 2.56% 0.78 0.80 0.80 0.78 1,784,990 67
FMETF 102.20 1.20 1.19% 100.50 102.20 102.20 101.00 1,663,309 76
FNI 1.58 0.12 8.22% 1.46 1.58 1.58 1.46 9,171,360 343
FOOD 0.375 0.005 1.35% 0.375 0.375 0.375 0.37 18,750 1
FPH 77.50 -0.65 -0.83% 78.00 78.00 77.50 78.15 680,652 27
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 20,040 11
FYN 0.00 0.00 0.00% 0.00 0.00 0.00 2.90 0 0
FYNB 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
GEO 0.09 0.001 1.12% 0.089 0.09 0.09 0.089 49,280 8
GERI 0.72 -0.02 -2.70% 0.73 0.73 0.72 0.74 779,810 15
GLO 1,581.00 -19.00 -1.19% 1,600.00 1,616.00 1,581.00 1,600.00 41,006,215 620
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 5.55 0.10 1.83% 5.45 5.55 5.55 5.45 2,311,272 228
GMAP 5.29 0.00 0.00% 5.29 5.29 5.29 5.29 17,431 4
GPH 6.00 0.20 3.45% 5.79 6.00 6.00 5.80 5,895 2
GREEN 0.18 0.00 0.00% 0.181 0.183 0.18 0.18 94,800 17
GSMI 300.00 0.20 0.07% 294.00 300.20 300.00 299.80 23,603,102 362
GTCAP 598.00 -14.00 -2.29% 612.00 612.00 598.00 612.00 45,288,845 760
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 4,884.43 -14.17 -0.29% 4,894.36 5,008.46 4,884.43 4,898.60 939,238,943 12,946
HI 4.80 0.00 0.00% 4.80 4.80 4.80 4.80 28,800 2
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.27 0.015 5.88% 0.255 0.28 0.27 0.255 1,393,750 57
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.10 0.04 3.77% 1.06 1.10 1.10 1.06 206,990 12
HVN 1,118.00 120.50 12.08% 1,049.00 1,140.00 1,118.00 997.50 361,460 15
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 570.50 15.00 2.70% 556.00 582.00 570.50 555.50 653,920,855 4,768
IDC 0.88 0.00 0.00% 0.88 0.91 0.88 0.88 80,940 18
IMI 3.86 0.00 0.00% 3.90 3.90 3.86 3.86 2,007,800 98
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.72 0 0
IND 8,835.56 62.50 0.71% 8,738.78 8,880.55 8,738.78 8,773.06 1,106,336,164 23,244
INFRA 0.33 0.01 3.13% 0.32 0.33 0.33 0.32 9,800 2
ION 1.06 0.02 1.92% 1.04 1.07 1.06 1.04 795,360 44
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.57 0 0
IPO 6.26 0.00 0.00% 6.26 6.26 6.26 6.26 3,756 3
IS 0.123 -0.003 -2.38% 0.124 0.127 0.123 0.126 37,440 8
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.55 0 0
JFC 183.40 0.00 0.00% 183.80 185.40 183.40 183.40 160,860,684 5,299
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 993.00 -1.00 -0.10% 993.00 993.00 993.00 994.00 9,930 1
JGS 24.50 -0.20 -0.81% 24.70 24.80 24.50 24.70 37,123,280 786
JOH 3.97 0.03 0.76% 3.94 3.97 3.97 3.94 47,310 11
KEEPR 2.45 0.00 0.00% 2.45 2.49 2.45 2.45 6,328,570 177
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.20 0 0
KPH 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPPI 1.19 0.00 0.00% 1.19 1.19 1.19 1.19 4,760 1
LAND 0.52 0.00 0.00% 0.52 0.52 0.52 0.52 15,600 8
LBC 8.10 -0.69 -7.85% 8.73 8.73 8.10 8.79 5,175 6
LC 0.192 0.01 5.49% 0.183 0.192 0.192 0.182 8,803,150 248
LCB 0.19 0.01 5.56% 0.183 0.19 0.19 0.18 42,860 8
LFM 34.00 0.00 0.00% 34.00 34.00 34.00 34.00 122,380 16
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.325 -0.03 -8.45% 0.35 0.355 0.325 0.355 97,650 10
LOTO 1.71 -0.08 -4.47% 1.77 1.77 1.71 1.79 92,230 7
LPC 0.039 -0.002 -4.88% 0.041 0.041 0.039 0.041 19,900 5
LPZ 3.90 0.12 3.17% 3.78 3.91 3.90 3.78 1,843,480 30
LSC 0.61 0.00 0.00% 0.61 0.61 0.61 0.61 1,830 1
LTG 14.84 0.08 0.54% 14.76 15.10 14.84 14.76 70,126,576 1,160
M-O 15,980.86 458.04 2.95% 15,626.16 15,980.86 15,626.16 15,522.82 244,521,415 5,244
MA 0.0073 0.0001 1.39% 0.0071 0.0073 0.0073 0.0072 109,000 6
MAB 0.0073 0.0001 1.39% 0.0078 0.0078 0.0073 0.0072 51,600 4
MAC 4.54 0.10 2.25% 4.44 4.55 4.54 4.44 1,765,400 69
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 0.72 -0.01 -1.37% 0.73 0.74 0.72 0.73 1,267,270 91
MAXS 2.35 -0.09 -3.69% 2.44 2.44 2.35 2.44 16,540 4
MB 0.171 -0.006 -3.39% 0.175 0.175 0.171 0.177 3,460 2
MBC 7.10 0.06 0.85% 7.04 7.10 7.10 7.04 32,408 33
MBT 69.85 0.65 0.94% 69.50 70.90 69.85 69.20 262,579,749 4,695
MED 0.102 0.008 8.51% 0.10 0.106 0.102 0.094 83,800 14
MEDIC 0.26 0.00 0.00% 0.26 0.26 0.26 0.26 13,000 3
MEG 2.12 0.01 0.47% 2.11 2.14 2.12 2.11 53,058,340 626
MER 585.00 0.00 0.00% 575.00 587.00 585.00 585.00 108,978,665 1,719
MFC 2,010.00 130.00 6.91% 2,010.00 2,010.00 2,010.00 1,880.00 29,500 3
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.80 0 0
MG 0.063 0.003 5.00% 0.058 0.063 0.063 0.06 13,880 13
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 0.114 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 0.41 0.01 2.50% 0.405 0.41 0.41 0.40 48,750 6
MONDE 5.90 0.05 0.85% 5.86 6.02 5.90 5.85 25,471,639 1,008
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.92 0.04 4.55% 0.88 0.92 0.92 0.88 90,144,190 189
MREIT 14.10 0.10 0.71% 13.98 14.14 14.10 14.00 25,462,382 743
MRSGI 1.15 0.00 0.00% 1.15 1.17 1.15 1.15 80,020 20
MVC 4.95 -0.24 -4.62% 4.96 4.96 4.95 5.19 24,780 4
MWC 42.00 0.25 0.60% 41.90 42.10 42.00 41.75 105,114,490 842
MWIDE 3.05 0.10 3.39% 2.95 3.10 3.05 2.95 2,205,790 75
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 0.00 102.50 0 0
MWP6A 0.00 0.00 0.00% 0.00 0.00 0.00 98.50 0 0
MWP6B 102.90 2.70 2.69% 100.20 102.90 102.90 100.20 5,061,450 2
MWP6C 102.60 -1.20 -1.16% 102.60 102.60 102.60 103.80 114,912 6
MWP7A 100.30 -0.10 -0.10% 100.40 105.00 100.30 100.40 136,790 16
MWP7B 105.00 0.00 0.00% 105.00 105.00 105.00 105.00 64,050 3
MYNLD 17.36 0.08 0.46% 17.28 17.70 17.36 17.28 135,292,984 2,829
NI 0.32 0.005 1.59% 0.315 0.335 0.32 0.315 19,150 5
NIKL 4.32 0.08 1.89% 4.24 4.39 4.32 4.24 64,145,440 1,297
NOW 0.72 0.02 2.86% 0.70 0.72 0.72 0.70 845,160 73
NRCP 0.77 0.00 0.00% 0.77 0.77 0.77 0.77 261,410 11
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 35.65 1.45 4.24% 34.30 36.00 35.65 34.20 37,513,155 855
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 0.012 388,100 12
OPMB 0.011 -0.001 -8.33% 0.012 0.012 0.011 0.012 2,300 2
ORE 0.39 0.02 5.41% 0.39 0.39 0.39 0.37 7,800 2
OV 0.0086 -0.0002 -2.27% 0.0088 0.0088 0.0086 0.0088 70,000 4
PA 1.00 0.00 0.00% 1.00 1.00 1.00 1.00 5,000 5
PAL 3.80 0.00 0.00% 3.80 3.80 3.80 3.80 440,790 18
PAX 2.65 0.04 1.53% 2.62 2.65 2.65 2.61 28,900 7
PBB 0.00 0.00 0.00% 0.00 0.00 0.00 7.70 0 0
PBC 16.74 0.00 0.00% 16.74 16.74 16.74 16.74 8,370 1
PCOR 2.49 0.00 0.00% 2.49 2.50 2.49 2.49 1,139,790 59
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 39.00 0.60 1.56% 38.45 39.45 39.00 38.40 41,803,650 1,040
PHA 0.242 0.003 1.26% 0.239 0.242 0.242 0.239 477,300 38
PHC 1.78 -0.06 -3.26% 1.80 1.80 1.78 1.84 5,360 3
PHES 0.30 -0.02 -6.25% 0.30 0.30 0.30 0.32 6,000 1
PHN 16.60 -0.10 -0.60% 13.50 16.60 16.60 16.70 96,180 7
PHR 0.136 -0.007 -4.90% 0.143 0.143 0.136 0.143 84,340 11
PIZZA 6.98 -0.01 -0.14% 6.99 6.99 6.98 6.99 99,123 14
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 16.58 0.38 2.35% 16.42 16.80 16.58 16.20 103,134,740 1,854
PMPC 10.76 0.06 0.56% 10.70 11.10 10.76 10.70 72,874 20
PNB 57.60 1.90 3.41% 55.75 57.90 57.60 55.70 40,856,849 590
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 13.20 -0.10 -0.75% 13.30 13.30 13.20 13.30 194,070 18
PRC 6.60 -0.40 -5.71% 7.00 7.00 6.60 7.00 13,360 10
PREIT 1.02 0.00 0.00% 1.02 1.03 1.02 1.02 684,170 147
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 0.00 0.00% 1,000.00 1,008.00 1,008.00 1,008.00 50,280 6
PRF4A 1,005.00 0.00 0.00% 1,005.00 1,005.00 1,005.00 1,005.00 5,025 1
PRF4B 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 95,000 1
PRF4C 1,009.00 0.00 0.00% 1,005.00 1,009.00 1,009.00 1,009.00 161,380 2
PRF4D 1,001.00 1.00 0.10% 1,000.00 1,001.00 1,001.00 1,000.00 55,005 2
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 1,015.00 0 0
PRIM 1.18 0.02 1.72% 1.20 1.20 1.18 1.16 5,940 2
PRMX 1.29 0.13 11.21% 1.17 1.29 1.29 1.16 6,240 5
PRO 2,306.24 -2.60 -0.11% 2,308.44 2,321.23 2,301.79 2,308.84 758,041,188 14,114
PSB 57.50 2.50 4.55% 55.00 57.55 57.50 55.00 97,540 18
PSE 213.00 5.00 2.40% 208.80 215.00 213.00 208.00 4,403,508 121
PSEI 6,164.53 29.47 0.48% 6,115.79 6,237.14 6,115.79 6,135.06 4,389,828,411 59,470
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 120.00 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 10.10 0.16 1.61% 10.00 10.26 10.10 9.94 36,796,105 497
PXP 2.48 0.09 3.77% 2.40 2.49 2.48 2.39 858,170 40
RCB 25.90 0.10 0.39% 25.80 25.90 25.90 25.80 554,760 11
RCI 2.56 -0.07 -2.66% 2.55 2.60 2.56 2.63 179,910 14
RCR 8.03 0.05 0.63% 7.98 8.05 8.03 7.98 113,230,162 3,391
REDC 6.75 0.00 0.00% 6.75 6.75 6.75 6.75 1,350 1
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.20 0 0
RFM 4.86 -0.02 -0.41% 4.88 4.90 4.86 4.88 3,361,150 265
RLC 16.40 0.10 0.61% 16.46 16.46 16.40 16.30 21,625,862 774
RLT 0.11 0.00 0.00% 0.11 0.11 0.11 0.11 2,200 1
ROCK 1.85 -0.05 -2.63% 1.90 1.90 1.85 1.90 1,066,110 103
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 33.50 0.25 0.75% 33.65 33.80 33.50 33.25 14,047,120 656
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 29.10 -0.30 -1.02% 29.40 29.60 29.10 29.40 29,642,835 985
SECB 67.05 0.05 0.07% 67.00 67.75 67.05 67.00 35,947,361 506
SEVN 37.00 -0.50 -1.33% 37.60 37.85 37.00 37.50 20,891,790 69
SFI 0.049 -0.001 -2.00% 0.05 0.05 0.049 0.05 5,480 5
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.69 0 0
SGI 1.31 0.00 0.00% 1.31 1.35 1.31 1.31 678,310 15
SGP 17.18 0.24 1.42% 16.94 17.24 17.18 16.94 63,298,230 767
SHLPH 6.78 0.22 3.35% 6.84 6.84 6.78 6.56 4,694,130 460
SHNG 3.60 0.07 1.98% 3.53 3.61 3.60 3.53 980,840 75
SLF 3,524.00 16.00 0.46% 3,450.00 3,524.00 3,524.00 3,508.00 1,487,470 6
SLI 2.60 0.02 0.78% 2.60 2.60 2.60 2.58 5,200 2
SM 711.00 -8.50 -1.18% 717.00 740.50 711.00 719.50 364,230,030 2,684
SMC 83.40 -1.40 -1.65% 85.00 85.80 83.40 84.80 22,281,386 1,238
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 75.10 -0.05 -0.07% 75.15 75.15 75.10 75.15 61,588 6
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 79.10 0.10 0.13% 79.10 79.10 79.10 79.00 4,746 1
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 80.05 0.05 0.06% 80.05 80.05 80.05 80.00 4,003 3
SMC2O 81.00 0.00 0.00% 81.45 81.45 81.00 81.00 78,802 12
SMC2P 77.00 0.00 0.00% 77.00 77.00 77.00 77.00 3,850 1
SMC2Q 77.30 -0.50 -0.64% 77.30 77.30 77.30 77.80 15,460 2
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 76.95 0 0
SMC2S 75.10 0.05 0.07% 76.00 76.00 75.10 75.05 88,789 22
SMC2T 79.50 1.00 1.27% 79.50 79.50 79.50 78.50 795,000 4
SMC2U 76.80 0.10 0.13% 76.70 76.80 76.80 76.70 241,672 6
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 23.30 -0.15 -0.64% 23.40 23.50 23.30 23.45 180,373,495 1,460
SOC 0.182 -0.002 -1.09% 0.182 0.182 0.182 0.184 5,460 1
SPC 10.50 0.46 4.58% 10.04 10.60 10.50 10.04 6,966,534 228
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.32 0 0
SPNEC 1.22 0.06 5.17% 1.16 1.24 1.22 1.16 36,358,080 505
SRDC 20.45 6.81 49.93% 20.45 20.45 20.45 13.64 73,620 12
SSI 2.58 -0.05 -1.90% 2.55 2.58 2.58 2.63 71,590 8
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.43 0.03 2.14% 1.42 1.43 1.43 1.40 2,396,300 135
STN 2.10 -0.08 -3.67% 2.16 2.18 2.10 2.18 155,900 7
STR 1.22 -0.01 -0.81% 1.22 1.22 1.22 1.23 19,520 6
SUN 0.72 0.00 0.00% 0.72 0.74 0.72 0.72 683,900 79
SVC 2,391.88 37.35 1.59% 2,353.72 2,427.95 2,353.72 2,354.53 1,198,020,114 17,037
T 0.355 -0.085 -19.32% 0.35 0.40 0.355 0.44 67,050 11
TBGI 0.133 0.00 0.00% 0.132 0.133 0.133 0.133 36,970 7
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 13.00 0.82 6.73% 12.20 13.00 13.00 12.18 99,620 19
TCB2D 8.30 0.00 0.00% 8.30 8.38 8.30 8.30 84,736 22
TECH 0.65 0.01 1.56% 0.64 0.65 0.65 0.64 293,630 33
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,260.00 -5.00 -0.40% 1,246.00 1,263.00 1,260.00 1,265.00 92,925,370 1,790
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.10 0 0
TFHI 60.45 -0.50 -0.82% 60.90 60.90 60.45 60.95 13,389 6
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 1.58 -0.01 -0.63% 1.59 1.60 1.58 1.59 2,638,550 227
TUGS 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 3,000 1
UBP 26.90 0.00 0.00% 26.90 27.00 26.90 26.90 2,126,115 68
UNH 133.80 -0.20 -0.15% 133.50 133.80 133.80 134.00 2,673 2
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0055 0.0001 1.85% 0.0055 0.0055 0.0055 0.0054 54,800 7
UPSON 0.70 -0.01 -1.41% 0.71 0.71 0.70 0.71 49,290 15
URC 70.55 2.95 4.36% 67.70 71.15 70.55 67.60 103,903,963 2,240
V 0.95 0.03 3.26% 0.94 0.96 0.95 0.92 345,800 19
VITA 0.55 0.01 1.85% 0.54 0.55 0.55 0.54 25,720 12
VLL 1.24 0.02 1.64% 1.25 1.33 1.24 1.22 5,673,830 321
VLL2A 91.80 1.80 2.00% 90.00 91.85 91.80 90.00 18,331 9
VLL2B 91.65 1.65 1.83% 90.00 91.70 91.65 90.00 707,238 12
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 2.04 0 0
VREIT 1.39 -0.04 -2.80% 1.43 1.45 1.39 1.43 1,339,560 189
VVT 19.44 0.00 0.00% 19.44 19.44 19.44 19.44 1,944 1
WEB 6.26 -0.01 -0.16% 6.27 6.40 6.26 6.27 7,695,757 152
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.26 0 0
WLCON 6.89 -0.03 -0.43% 6.92 6.92 6.89 6.92 16,053,906 635
WPI 0.41 0.00 0.00% 0.41 0.41 0.41 0.41 20,500 1
X 0.25 -0.005 -1.96% 0.26 0.26 0.25 0.255 87,900 5
XG 3.15 -0.03 -0.94% 3.18 3.18 3.15 3.18 25,230 5
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 05, 2026 04:35:00 PM