PSEi
5,779.12
194.77 (3.49%)
PSE INDEX
121,281,707
5,814,541,176.03
27
2
1
58,834
1,239,941,683.11
21,233,456.56
ALL
3,280.80
20.54 (0.63%)
ALL SHARES
1,121,458,991
6,761,765,464.47
115
74
59
79,509
1,428,384,933.67
21,233,456.56
FIN
1,893.07
85.56 (4.73%)
FINANCIALS
16,558,373
1,206,846,380.51
16
7
1
15,180
184,485,006.32
0.00
HDG
4,482.45
90.91 (2.07%)
HOLDING FIRMS
25,028,015
1,320,595,438.41
13
8
15
14,503
231,420,937.93
21,233,456.56
IND
8,478.39
149.77 (1.80%)
INDUSTRIAL
82,931,513
1,165,220,492.30
30
19
22
16,975
273,540,211.37
0.00
M-O
12,997.29
-39.49 (-0.30%)
MINING & OIL
213,400,496
120,216,661.00
12
7
3
2,876
25,542,483.76
0.00
PRO
2,086.14
83.03 (4.15%)
PROPERTY
109,261,807
879,156,870.83
19
14
7
12,281
66,030,744.00
0.00
SVC
2,400.73
69.27 (2.97%)
SERVICES
668,173,233
2,067,139,412.70
22
17
10
17,528
646,944,450.79
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 2.60 -0.10 -3.70% 2.60 2.60 2.60 2.70 2,600 1
ABA 0.375 0.015 4.17% 0.36 0.38 0.375 0.36 725,500 53
ABG 24.85 -0.55 -2.17% 25.00 25.00 24.85 25.40 3,865,205 15
ABS 3.46 0.00 0.00% 3.53 3.53 3.46 3.46 156,860 12
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.26 0 0
AC 417.00 15.00 3.73% 408.00 421.00 417.00 402.00 369,642,372 4,131
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.20 0 0
ACEN 2.46 0.16 6.96% 2.25 2.47 2.46 2.30 57,036,450 1,014
ACENA 1,004.00 -11.00 -1.08% 1,015.00 1,015.00 1,004.00 1,015.00 607,475 6
ACENB 1,060.00 0.00 0.00% 1,060.00 1,060.00 1,060.00 1,060.00 620,100 9
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 0.00 0.00 0.00% 0.00 0.00 0.00 2,500.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,986.00 -14.00 -0.70% 1,986.00 1,986.00 1,986.00 2,000.00 99,300 1
ACPB4 2,000.00 0.00 0.00% 2,000.00 2,000.00 2,000.00 2,000.00 30,000 1
ACR 0.445 0.00 0.00% 0.445 0.45 0.445 0.445 89,650 6
AEV 25.20 0.90 3.70% 24.30 25.40 25.20 24.30 17,582,950 400
AGI 6.78 0.30 4.63% 6.48 6.78 6.78 6.48 5,689,641 402
ALCO 0.41 0.00 0.00% 0.415 0.43 0.41 0.41 467,650 7
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 0.00 490.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.49 0 0
ALI 19.40 0.60 3.19% 18.80 19.60 19.40 18.80 295,499,284 2,987
ALL 3,280.80 20.54 0.63% 3,268.01 3,316.23 3,215.83 3,260.26 6,761,765,464 79,509
ALLDY 0.034 0.00 0.00% 0.034 0.034 0.034 0.034 232,000 24
ALLHC 1.28 0.03 2.40% 1.26 1.30 1.28 1.25 352,600 16
ALTER 0.87 0.06 7.41% 0.81 0.89 0.87 0.81 346,050 23
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.435 0.01 2.35% 0.415 0.435 0.435 0.425 25,100 2
ANS 13.40 -0.60 -4.29% 13.58 13.96 13.40 14.00 405,858 35
AP 41.50 1.50 3.75% 40.00 41.90 41.50 40.00 44,701,060 464
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.00 0.00 0.00% 0.00 0.00 0.00 0.117 0 0
APL 0.0078 0.0004 5.41% 0.0072 0.0079 0.0078 0.0074 4,519,700 67
APO 0.55 0.03 5.77% 0.52 0.56 0.55 0.52 93,990 14
APVI 8.50 -0.29 -3.30% 8.50 8.50 8.50 8.79 14,450 3
APX 9.55 -0.27 -2.75% 9.67 9.81 9.55 9.82 56,171,848 1,065
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.00 0.00 0.00% 0.00 0.00 0.00 0.42 0 0
AREIT 42.90 1.60 3.87% 41.75 42.90 42.90 41.30 23,840,505 767
ASLAG 0.89 -0.03 -3.26% 0.91 0.91 0.89 0.92 68,220 19
AT 5.14 -0.12 -2.28% 5.27 5.30 5.14 5.26 3,455,666 57
ATI 31.90 -0.45 -1.39% 32.40 32.45 31.90 32.35 580,050 39
ATN 0.495 0.00 0.00% 0.495 0.495 0.495 0.495 94,050 1
ATNB 0.49 0.00 0.00% 0.495 0.495 0.49 0.49 295,500 2
AUB 38.15 -0.35 -0.91% 38.45 38.45 38.15 38.50 1,223,485 51
AXLM 1.85 0.03 1.65% 1.84 1.85 1.85 1.82 553,500 18
BALAI 0.32 0.005 1.59% 0.315 0.32 0.32 0.315 41,500 3
BC 4.63 0.02 0.43% 4.63 4.75 4.63 4.61 55,920 7
BCB 4.88 -0.27 -5.24% 5.12 5.12 4.88 5.15 103,115 8
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 7.92 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 36.55 0 0
BDO 126.00 7.00 5.88% 120.00 126.00 126.00 119.00 324,893,229 3,779
BEL 1.35 0.05 3.85% 1.28 1.35 1.35 1.30 286,410 12
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.034 -0.001 -2.86% 0.034 0.034 0.034 0.035 442,000 5
BKR 0.60 0.07 13.21% 0.63 0.63 0.60 0.53 14,080 12
BLOOM 2.76 0.06 2.22% 2.70 2.83 2.76 2.70 44,979,320 1,317
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 8.47 -0.01 -0.12% 8.10 8.48 8.47 8.48 216,579 18
BPI 105.00 6.00 6.06% 100.00 105.20 105.00 99.00 370,863,264 4,073
BRN 0.80 0.08 11.11% 0.75 0.83 0.80 0.72 3,129,720 118
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 93.00 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 103.90 0 0
BSC 0.127 0.001 0.79% 0.122 0.127 0.127 0.126 603,230 49
C 0.93 -0.10 -9.71% 1.02 1.02 0.93 1.03 969,390 67
CA 0.00 0.00 0.00% 0.00 0.00 0.00 53.00 0 0
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 53.65 0 0
CAT 10.00 0.00 0.00% 10.00 10.00 10.00 10.00 6,000 2
CBC 50.00 0.90 1.83% 49.50 50.80 50.00 49.10 7,249,445 188
CDC 0.57 0.02 3.64% 0.55 0.58 0.57 0.55 21,060 16
CEB 30.50 0.50 1.67% 30.00 30.60 30.50 30.00 5,146,055 220
CEBCP 32.05 -0.95 -2.88% 33.00 33.05 32.05 33.00 26,230 7
CEI 0.077 0.002 2.67% 0.077 0.077 0.077 0.075 770 1
CEU 14.86 -0.30 -1.98% 15.16 15.16 14.86 15.16 2,524,828 51
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.04 0.04 4.00% 1.00 1.04 1.04 1.00 465,750 22
CIC 13.48 -0.10 -0.74% 13.50 13.58 13.48 13.58 186,794 22
CLI 2.25 0.05 2.27% 2.26 2.26 2.25 2.20 35,850 10
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
CLIA2 1,029.00 0.00 0.00% 1,029.00 1,029.00 1,029.00 1,029.00 10,290 2
CNPF 39.00 0.00 0.00% 39.10 39.10 39.00 39.00 62,818,745 164
CNVRG 12.96 0.76 6.23% 12.20 13.04 12.96 12.20 166,427,304 1,731
COAL 0.018 0.00 0.00% 0.018 0.018 0.018 0.018 190,400 15
COL 1.40 -0.05 -3.45% 1.41 1.42 1.40 1.45 22,590 5
COSCO 6.94 0.10 1.46% 6.84 6.94 6.94 6.84 3,600,332 227
CPG 0.64 0.01 1.59% 0.64 0.64 0.64 0.63 955,610 48
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 100.00 1.00 1.01% 99.00 100.00 100.00 99.00 11,900 3
CPM 2.36 0.04 1.72% 2.36 2.36 2.36 2.32 11,800 1
CREC 4.15 0.00 0.00% 4.15 4.15 4.15 4.15 2,194,320 51
CREIT 3.45 0.05 1.47% 3.40 3.50 3.45 3.40 5,293,280 311
CROWN 1.64 0.00 0.00% 1.64 1.64 1.64 1.64 200,490 16
CSB 16.98 0.18 1.07% 16.80 17.00 16.98 16.80 49,992,916 51
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.39 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.59 0.02 0.21% 9.57 9.71 9.59 9.57 1,869,900 98
DDMPR 1.03 0.00 0.00% 1.02 1.03 1.03 1.03 1,068,420 119
DDPR 95.75 -0.20 -0.21% 95.75 95.95 95.75 95.95 7,247,013 88
DELM 3.89 0.69 21.56% 3.30 3.89 3.89 3.20 415,830 30
DFNN 0.75 0.01 1.35% 0.70 0.75 0.75 0.74 13,560 6
DHI 1.16 0.01 0.87% 1.16 1.16 1.16 1.15 1,160 1
DITO 0.80 0.00 0.00% 0.79 0.82 0.80 0.80 6,740,850 352
DIZ 3.60 0.10 2.86% 3.60 3.60 3.60 3.50 43,200 3
DMC 10.10 0.20 2.02% 9.90 10.12 10.10 9.90 25,337,455 988
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 -0.11 -2.15% 5.19 5.19 5.00 5.11 558,701 4
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.75 -0.05 -1.32% 3.80 3.83 3.75 3.80 5,815,180 281
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.08 -0.01 -0.92% 1.06 1.08 1.08 1.09 19,100 6
ECP 2.91 0.00 0.00% 2.91 3.00 2.91 2.91 14,640 4
ECVC 0.26 0.015 6.12% 0.255 0.26 0.26 0.245 77,750 8
EEI 2.85 -0.09 -3.06% 2.94 2.94 2.85 2.94 1,071,520 32
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.00 0.00 0.00% 96.00 96.00 96.00 96.00 1,920 1
EG 0.00 0.00 0.00% 0.00 0.00 0.00 0.0094 0 0
ELI 0.105 0.001 0.96% 0.104 0.106 0.105 0.104 19,930 5
EMI 15.38 0.32 2.12% 15.06 15.48 15.38 15.06 31,599,772 170
ENEX 3.38 -0.12 -3.43% 3.25 3.43 3.38 3.50 49,780 11
EURO 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 5,250 3
EVER 0.00 0.00 0.00% 0.00 0.00 0.00 0.20 0 0
EW 11.38 -0.10 -0.87% 11.40 11.48 11.38 11.48 452,088 36
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.56 0 0
FB 51.95 -0.05 -0.10% 52.00 52.25 51.95 52.00 14,441,454 376
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 0.58 0.02 3.57% 0.55 0.58 0.58 0.56 1,114,770 43
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 4.48 0 0
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
FERRO 5.15 0.15 3.00% 5.00 5.15 5.15 5.00 1,530 3
FEU 800.00 -10.00 -1.23% 800.00 800.00 800.00 810.00 32,000 2
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.52 0 0
FGEN 15.16 0.04 0.26% 15.10 15.20 15.16 15.12 1,217,144 74
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.93 0.06 2.09% 2.92 2.95 2.93 2.87 3,633,100 232
FIN 1,893.07 85.56 4.73% 1,820.18 1,897.71 1,820.18 1,807.51 1,206,846,381 15,180
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.20 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.30 0 0
FLI 0.74 -0.02 -2.63% 0.76 0.76 0.74 0.76 2,589,150 70
FMETF 95.60 0.80 0.84% 95.00 95.60 95.60 94.80 1,019,946 59
FNI 1.23 0.03 2.50% 1.20 1.32 1.23 1.20 800,390 49
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.40 0 0
FPH 71.00 0.00 0.00% 71.00 71.00 71.00 71.00 751,180 10
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
FRUIT 0.60 -0.03 -4.76% 0.63 0.63 0.60 0.63 69,710 19
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 0.001 1.14% 0.082 0.089 0.089 0.088 2,530 2
GERI 0.61 0.00 0.00% 0.61 0.61 0.61 0.61 14,030 1
GLO 1,620.00 24.00 1.50% 1,590.00 1,627.00 1,620.00 1,596.00 54,213,855 767
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 5.27 -0.03 -0.57% 5.25 5.29 5.27 5.30 1,685,447 172
GMAP 5.10 -0.02 -0.39% 5.12 5.20 5.10 5.12 164,784 6
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.50 0 0
GREEN 0.128 0.00 0.00% 0.128 0.128 0.128 0.128 2,560 2
GSMI 279.80 0.00 0.00% 279.80 280.00 279.80 279.80 27,087,214 148
GTCAP 538.00 28.00 5.49% 510.00 544.50 538.00 510.00 64,452,645 976
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 970.50 0.50 0.05% 970.50 970.50 970.50 970.00 1,067,550 1
HDG 4,482.45 90.91 2.07% 4,397.81 4,551.18 4,394.08 4,391.54 1,320,595,438 14,503
HI 3.90 0.10 2.63% 3.83 3.90 3.90 3.80 1,867,480 18
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.27 -0.01 -3.57% 0.285 0.29 0.27 0.28 163,700 23
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.05 -0.01 -0.94% 1.05 1.05 1.05 1.06 4,200 2
HVN 789.00 -337.00 -29.93% 1,120.00 1,120.00 789.00 1,126.00 2,356,000 91
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 560.00 17.00 3.13% 550.00 564.00 560.00 543.00 1,276,089,890 6,037
IDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.95 0 0
IMI 2.76 0.17 6.56% 2.40 2.80 2.76 2.59 3,895,490 181
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.64 0 0
IND 8,478.39 149.77 1.80% 8,323.60 8,483.11 8,323.60 8,328.62 1,165,220,492 16,975
INFRA 0.325 -0.035 -9.72% 0.34 0.34 0.325 0.36 87,900 3
ION 1.00 0.00 0.00% 1.00 1.00 1.00 1.00 304,960 19
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.86 0 0
IPO 5.90 0.10 1.72% 5.80 5.90 5.90 5.80 70,780 8
IS 0.11 0.00 0.00% 0.113 0.113 0.11 0.11 17,870 6
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.33 0 0
JFC 190.00 8.00 4.40% 183.00 190.10 190.00 182.00 214,107,401 2,504
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 959.50 -20.50 -2.09% 959.50 959.50 959.50 980.00 2,034,140 1
JGS 21.00 0.25 1.20% 20.60 21.40 21.00 20.75 252,829,430 2,210
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 6.15 0 0
KEEPR 2.30 0.00 0.00% 2.30 2.33 2.30 2.30 5,476,740 101
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.06 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 0.00 0.00 0.00% 0.00 0.00 0.00 1.10 0 0
LAND 0.51 0.00 0.00% 0.51 0.52 0.51 0.51 5,110 5
LBC 6.90 -0.02 -0.29% 6.90 6.90 6.90 6.92 34,500 2
LC 0.171 0.001 0.59% 0.169 0.178 0.171 0.17 11,859,080 347
LCB 0.177 0.002 1.14% 0.173 0.177 0.177 0.175 5,270 3
LFM 31.00 0.00 0.00% 31.00 32.00 31.00 31.00 133,450 13
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.26 0 0
LODE 0.41 0.00 0.00% 0.41 0.44 0.41 0.41 147,200 14
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.80 0 0
LPC 0.039 0.00 0.00% 0.039 0.039 0.039 0.039 19,500 3
LPZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.85 0 0
LSC 0.63 0.10 18.87% 0.53 0.67 0.63 0.53 7,010 11
LTG 14.60 0.22 1.53% 14.32 14.90 14.60 14.38 29,631,452 673
M-O 12,997.29 -39.49 -0.30% 12,879.71 13,139.62 12,776.59 13,036.78 120,216,661 2,876
MA 0.00 0.00 0.00% 0.00 0.00 0.00 0.0066 0 0
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0079 0 0
MAC 4.56 0.06 1.33% 4.60 4.60 4.56 4.50 1,219,620 53
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 6.50 0 0
MAH 0.35 -0.12 -25.53% 0.36 0.36 0.35 0.47 14,100 2
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.79 0 0
MARC 0.66 0.03 4.76% 0.62 0.67 0.66 0.63 997,670 69
MAXS 2.20 -0.12 -5.17% 2.32 2.32 2.20 2.32 257,810 27
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.181 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.50 0 0
MBT 64.50 2.45 3.95% 62.20 64.70 64.50 62.05 438,420,985 6,136
MED 0.097 0.004 4.30% 0.092 0.097 0.097 0.093 1,890 2
MEDIC 0.26 0.00 0.00% 0.265 0.265 0.26 0.26 36,550 4
MEG 1.95 0.02 1.04% 1.93 1.95 1.95 1.93 8,584,410 341
MER 594.00 11.00 1.89% 582.50 598.00 594.00 583.00 241,538,975 1,679
MFC 1,925.00 105.00 5.77% 1,820.00 1,925.00 1,925.00 1,820.00 18,725 2
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.89 0 0
MG 0.061 0.00 0.00% 0.061 0.061 0.061 0.061 2,440 4
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 0.40 -0.01 -2.44% 0.405 0.41 0.40 0.41 469,550 21
MONDE 5.77 0.12 2.12% 5.66 5.88 5.77 5.65 9,393,218 1,095
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.93 -0.01 -1.06% 0.90 0.93 0.93 0.94 36,607,400 101
MREIT 13.86 0.02 0.14% 13.84 13.88 13.86 13.84 3,997,466 309
MRSGI 1.14 0.00 0.00% 1.14 1.14 1.14 1.14 62,630 8
MVC 4.90 -0.19 -3.73% 4.90 4.90 4.90 5.09 5,390 3
MWC 35.05 0.10 0.29% 34.95 35.25 35.05 34.95 29,931,235 482
MWIDE 2.78 -0.12 -4.14% 2.90 2.90 2.78 2.90 3,879,910 179
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 0.00 100.00 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 102.00 0 0
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 15.22 0.42 2.84% 14.86 15.26 15.22 14.80 144,702,870 2,550
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.51 0 0
NIKL 3.72 0.14 3.91% 3.51 3.79 3.72 3.58 13,306,630 349
NOW 0.72 0.02 2.86% 0.70 0.74 0.72 0.70 2,104,470 106
NRCP 0.62 -0.01 -1.59% 0.63 0.63 0.62 0.63 3,740 3
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 28.60 -0.90 -3.05% 29.00 29.00 28.60 29.50 20,873,810 483
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.105 0 0
OPM 0.011 0.00 0.00% 0.011 0.012 0.011 0.011 66,100 5
OPMB 0.011 0.00 0.00% 0.011 0.011 0.011 0.011 223,300 3
ORE 0.40 0.015 3.90% 0.38 0.405 0.40 0.385 47,750 9
OV 0.0097 0.0001 1.04% 0.0095 0.0097 0.0097 0.0096 874,600 18
PA 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
PAL 3.75 0.01 0.27% 3.75 3.75 3.75 3.74 101,250 7
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.53 0 0
PBB 7.45 0.15 2.05% 7.49 7.49 7.45 7.30 17,223 3
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 17.02 0 0
PCOR 2.30 0.00 0.00% 2.31 2.31 2.30 2.30 384,130 31
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.40 -0.19 -5.29% 3.56 3.57 3.40 3.59 73,650 4
PGOLD 39.00 1.00 2.63% 38.00 39.00 39.00 38.00 9,574,385 345
PHA 0.235 -0.013 -5.24% 0.233 0.24 0.235 0.248 276,100 20
PHC 1.79 -0.01 -0.56% 1.80 1.80 1.79 1.80 14,340 4
PHES 0.29 -0.025 -7.94% 0.305 0.305 0.29 0.315 158,900 7
PHN 16.38 -0.02 -0.12% 16.00 16.38 16.38 16.40 76,750 7
PHR 0.15 -0.008 -5.06% 0.145 0.15 0.15 0.158 253,000 22
PIZZA 7.26 0.00 0.00% 7.26 7.26 7.26 7.26 12,342 11
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 26.30 1.95 8.01% 24.10 26.60 26.30 24.35 124,938,860 1,691
PMPC 9.50 0.30 3.26% 9.50 9.50 9.50 9.20 142,760 7
PNB 50.65 0.25 0.50% 50.00 50.75 50.65 50.40 6,582,992 462
PNC 0.00 0.00 0.00% 0.00 0.00 0.00 4.90 0 0
PNX 0.00 0.00 0.00% 0.00 0.00 0.00 4.17 0 0
PNX3A 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
PNX3B 0.00 0.00 0.00% 0.00 0.00 0.00 24.95 0 0
PNX4 0.00 0.00 0.00% 0.00 0.00 0.00 177.90 0 0
PNXP 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
PORT 0.00 0.00 0.00% 0.00 0.00 0.00 7.30 0 0
PPC 12.82 0.12 0.94% 12.54 12.82 12.82 12.70 426,118 33
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 0.99 -0.01 -1.00% 1.00 1.01 0.99 1.00 698,450 72
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 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 1,350,000 2
PRF4A 990.00 19.50 2.01% 990.00 990.00 990.00 970.50 9,900 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 1,006.00 0 0
PRF4D 998.00 0.00 0.00% 998.00 998.00 998.00 998.00 1,037,920 9
PRF4E 1,000.00 -3.00 -0.30% 1,000.00 1,001.00 1,000.00 1,003.00 300,010 4
PRIM 1.25 0.00 0.00% 1.25 1.25 1.25 1.25 10,000 3
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.28 0 0
PRO 2,086.14 83.03 4.15% 2,023.50 2,092.96 2,012.64 2,003.11 879,156,871 12,281
PSB 55.95 2.15 4.00% 53.90 55.95 55.95 53.80 92,832 15
PSE 202.20 -0.80 -0.39% 203.00 203.00 202.20 203.00 1,441,178 21
PSEI 5,779.12 194.77 3.49% 5,616.10 5,795.85 5,616.10 5,584.35 5,814,541,176 58,834
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 99.50 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 8.15 -0.01 -0.12% 8.08 8.20 8.15 8.16 10,949,754 298
PXP 2.43 0.05 2.10% 2.38 2.43 2.43 2.38 101,480 22
RCB 24.70 0.00 0.00% 24.70 24.70 24.70 24.70 4,940 2
RCI 2.30 0.14 6.48% 2.20 2.33 2.30 2.16 227,830 9
RCR 7.63 0.13 1.73% 7.50 7.75 7.63 7.50 72,458,507 1,810
REDC 5.18 -0.05 -0.96% 5.07 5.18 5.18 5.23 15,273 4
REG 3.00 -0.17 -5.36% 3.00 3.00 3.00 3.17 150,000 1
RFM 4.48 0.00 0.00% 4.47 4.59 4.48 4.48 16,917,790 207
RLC 15.00 -0.02 -0.13% 14.98 15.12 15.00 15.02 86,712,748 764
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.116 0 0
ROCK 1.68 -0.02 -1.18% 1.70 1.75 1.68 1.70 182,100 26
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 32.00 0.00 0.00% 32.00 32.65 32.00 32.00 23,567,725 563
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.70 0.18 5.11% 3.70 3.70 3.70 3.52 7,400 2
SCC 28.20 0.95 3.49% 27.25 28.20 28.20 27.25 93,279,290 1,210
SECB 66.50 0.35 0.53% 66.15 68.15 66.50 66.15 2,740,778 177
SEVN 40.45 0.45 1.13% 40.85 40.85 40.45 40.00 2,085,925 13
SFI 0.054 0.002 3.85% 0.054 0.054 0.054 0.052 16,660 16
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.73 0 0
SGI 1.24 -0.03 -2.36% 1.28 1.28 1.24 1.27 119,360 3
SGP 13.26 0.24 1.84% 13.00 13.26 13.26 13.02 17,541,748 503
SHLPH 6.00 -0.04 -0.66% 6.04 6.14 6.00 6.04 2,235,752 230
SHNG 3.84 0.00 0.00% 3.84 3.86 3.84 3.84 1,028,370 51
SLF 3,340.00 -148.00 -4.24% 3,340.00 3,340.00 3,340.00 3,488.00 200,400 1
SLI 2.30 0.02 0.88% 2.35 2.35 2.30 2.28 47,740 4
SM 685.00 8.00 1.18% 677.00 704.50 685.00 677.00 485,974,675 3,440
SMC 68.20 -0.25 -0.37% 68.30 68.30 68.20 68.45 16,291,035 777
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 74.00 0.00 0.00% 74.00 74.00 74.00 74.00 9,490,500 4
SMC2J 0.00 0.00 0.00% 0.00 0.00 0.00 74.95 0 0
SMC2K 74.95 0.00 0.00% 74.95 75.00 74.95 74.95 413,155 5
SMC2L 79.50 0.00 0.00% 79.50 79.50 79.50 79.50 795 1
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 78.85 -0.15 -0.19% 79.00 80.50 78.85 79.00 68,775 6
SMC2O 80.95 0.00 0.00% 80.95 80.95 80.95 80.95 183,667 7
SMC2P 75.00 0.00 0.00% 75.00 75.00 75.00 75.00 3,000,000 1
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 74.05 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 76.40 0 0
SMC2S 77.20 0.00 0.00% 77.20 77.20 77.20 77.20 5,947,410 7
SMC2T 78.60 0.00 0.00% 78.60 78.60 78.60 78.60 7,860 6
SMC2U 76.00 0.00 0.00% 76.00 76.00 76.00 76.00 146,680 3
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 20.45 1.45 7.63% 19.48 20.50 20.45 19.00 318,182,447 3,276
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.175 0 0
SPC 8.10 0.06 0.75% 8.05 8.36 8.10 8.04 1,408,901 41
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.01 0 0
SPNEC 1.21 0.02 1.68% 1.18 1.22 1.21 1.19 4,757,420 146
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.80 0 0
SSI 2.45 0.10 4.26% 2.35 2.45 2.45 2.35 1,026,530 27
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.42 0.00 0.00% 1.41 1.45 1.42 1.42 2,785,120 58
STN 2.12 0.07 3.41% 2.04 2.12 2.12 2.05 7,725,970 104
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.05 0 0
SUN 0.63 0.00 0.00% 0.63 0.63 0.63 0.63 13,260 4
SVC 2,400.73 69.27 2.97% 2,348.00 2,405.31 2,342.43 2,331.46 2,067,139,413 17,528
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
TBGI 0.135 0.005 3.85% 0.134 0.135 0.135 0.13 8,060 5
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 15.00 0.00 0.00% 15.48 15.48 15.00 15.00 21,432 8
TCB2D 8.34 -0.04 -0.48% 8.38 8.38 8.34 8.38 35,934 18
TECH 0.55 -0.04 -6.78% 0.59 0.59 0.55 0.59 838,350 43
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,278.00 18.00 1.43% 1,250.00 1,292.00 1,278.00 1,260.00 302,999,765 2,780
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 55.00 0 0
TFHI 63.00 -1.25 -1.95% 64.25 64.25 63.00 64.25 67,100 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 1.51 0.02 1.34% 1.48 1.55 1.51 1.49 3,649,320 151
TUGS 0.53 0.04 8.16% 0.53 0.53 0.53 0.49 10,600 1
UBP 27.20 0.10 0.37% 27.10 27.20 27.20 27.10 2,335,280 24
UNH 78.00 0.00 0.00% 78.00 78.00 78.00 78.00 780 1
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.00 0.00 0.00% 0.00 0.00 0.00 0.005 0 0
UPSON 0.69 -0.05 -6.76% 0.72 0.73 0.69 0.74 178,270 43
URC 64.50 -0.60 -0.92% 65.00 66.00 64.50 65.10 102,698,051 2,018
V 0.89 0.03 3.49% 0.87 0.89 0.89 0.86 14,750 6
VITA 0.54 0.01 1.89% 0.53 0.55 0.54 0.53 81,720 10
VLL 0.97 0.04 4.30% 0.93 0.97 0.97 0.93 267,230 48
VLL2A 76.05 -16.35 -17.69% 91.90 91.90 76.05 92.40 60,012 11
VLL2B 85.50 -0.20 -0.23% 85.70 85.70 85.50 85.70 70,126 4
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 2.05 0 0
VREIT 1.33 -0.02 -1.48% 1.34 1.37 1.33 1.35 908,970 138
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 19.44 0 0
WEB 4.23 0.33 8.46% 3.92 4.25 4.23 3.90 13,732,530 181
WIN 0.26 0.00 0.00% 0.26 0.26 0.26 0.26 5,200 1
WLCON 6.65 -0.01 -0.15% 6.66 6.89 6.65 6.66 16,368,346 419
WPI 0.45 0.00 0.00% 0.45 0.45 0.45 0.45 99,000 2
X 0.241 0.018 8.07% 0.223 0.249 0.241 0.223 1,023,050 56
XG 0.00 0.00 0.00% 0.00 0.00 0.00 3.25 0 0
ZHI 0.066 0.00 0.00% 0.066 0.066 0.066 0.066 660 1

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Nov 17, 2025 04:35:00 PM