PSEi
5,969.13
-35.57 (-0.59%)
PSE INDEX
80,311,757
4,687,130,158.89
15
13
2
47,269
1,742,162,238.86
990,101,268.83
ALL
3,538.11
-8.54 (-0.24%)
ALL SHARES
1,310,053,236
5,583,486,893.90
80
110
63
66,662
1,969,761,930.91
1,050,715,028.83
FIN
1,978.85
-44.70 (-2.21%)
FINANCIALS
27,830,091
2,167,897,640.90
6
14
3
18,479
1,085,606,962.99
669,624,819.99
HDG
4,772.53
94.38 (2.02%)
HOLDING FIRMS
13,462,028
772,783,312.79
14
8
14
9,436
200,728,933.17
96,574,865.06
IND
8,549.77
-72.25 (-0.84%)
INDUSTRIAL
132,010,115
864,067,553.74
24
31
15
14,097
257,145,404.83
60,613,760.00
M-O
13,187.42
-166.26 (-1.25%)
MINING & OIL
149,842,221
75,449,673.15
3
11
7
2,368
4,206,834.35
0.00
PRO
2,208.95
-1.81 (-0.08%)
PROPERTY
66,451,446
880,815,602.41
16
15
14
10,012
266,197,935.46
195,513,770.90
SVC
2,375.08
-34.88 (-1.45%)
SERVICES
917,896,616
820,638,842.78
12
28
9
12,158
154,911,162.25
28,387,812.88
SYMBOL LTP CHG CHG % OPEN HIGH LOW PREV VALUE TRADES
2GO 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
8990B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
8990P 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
AAA 0.00 0.00 0.00% 0.00 0.00 0.00 1.61 0 0
AB 2.25 -0.05 -2.17% 2.30 2.30 2.25 2.30 220,550 17
ABA 0.38 0.015 4.11% 0.365 0.38 0.38 0.365 1,889,100 100
ABG 24.00 -0.10 -0.41% 23.85 24.10 24.00 24.10 6,763,455 19
ABS 3.48 -0.04 -1.14% 3.52 3.52 3.48 3.52 184,870 22
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.10 0 0
AC 460.00 10.00 2.22% 452.00 462.00 460.00 450.00 295,497,592 3,647
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.20 0 0
ACEN 2.46 0.00 0.00% 2.47 2.48 2.46 2.46 8,856,850 314
ACENA 1,015.00 10.00 1.00% 1,015.00 1,015.00 1,015.00 1,005.00 213,150 3
ACENB 1,060.00 0.00 0.00% 1,060.00 1,060.00 1,060.00 1,060.00 455,800 2
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,520.00 20.00 0.80% 2,518.00 2,520.00 2,520.00 2,500.00 1,259,900 3
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 2,004.00 4.00 0.20% 2,004.00 2,004.00 2,004.00 2,000.00 1,042,040 4
ACPB4 2,006.00 2.00 0.10% 2,006.00 2,008.00 2,006.00 2,004.00 1,093,320 6
ACR 0.40 -0.05 -11.11% 0.45 0.45 0.40 0.45 19,465,250 143
AEV 26.30 0.25 0.96% 26.05 26.55 26.30 26.05 12,471,140 201
AGI 7.22 0.12 1.69% 7.10 7.44 7.22 7.10 9,691,933 412
ALCO 0.425 0.015 3.66% 0.415 0.425 0.425 0.41 128,750 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 470.00 -20.00 -4.08% 470.00 470.00 470.00 490.00 47,000 1
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 485.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.49 0 0
ALI 20.40 -0.60 -2.86% 21.00 21.00 20.40 21.00 237,249,915 2,121
ALL 3,538.11 -8.54 -0.24% 3,546.37 3,548.05 3,520.52 3,546.65 5,583,486,894 66,662
ALLDY 0.035 -0.003 -7.89% 0.038 0.038 0.035 0.038 2,348,500 107
ALLHC 1.33 -0.01 -0.75% 1.31 1.33 1.33 1.34 71,660 18
ALTER 0.86 0.00 0.00% 0.86 0.87 0.86 0.86 536,700 26
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.475 0.00 0.00% 0.465 0.475 0.475 0.475 161,500 10
ANS 13.52 -0.18 -1.31% 13.74 13.74 13.52 13.70 35,548 2
AP 42.10 -1.00 -2.32% 43.10 43.10 42.10 43.10 70,051,995 201
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.113 -0.005 -4.24% 0.113 0.113 0.113 0.118 3,390 1
APL 0.0069 -0.0004 -5.48% 0.0073 0.0074 0.0069 0.0073 4,933,500 117
APO 0.55 -0.03 -5.17% 0.55 0.55 0.55 0.58 5,500 1
APVI 8.77 0.00 0.00% 8.77 8.77 8.77 8.77 877 1
APX 10.00 -0.16 -1.57% 10.16 10.46 10.00 10.16 25,067,010 671
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.42 -0.01 -2.33% 0.42 0.42 0.42 0.43 151,200 6
AREIT 42.20 0.05 0.12% 42.20 42.50 42.20 42.15 108,598,600 2,218
ASLAG 0.93 0.00 0.00% 0.93 0.94 0.93 0.93 510,390 46
AT 5.10 -0.06 -1.16% 5.22 5.22 5.10 5.16 765,616 29
ATI 31.50 -0.50 -1.56% 31.55 31.55 31.50 32.00 5,332,415 36
ATN 0.49 0.00 0.00% 0.495 0.495 0.49 0.49 148,000 2
ATNB 0.495 0.00 0.00% 0.495 0.495 0.495 0.495 4,950 1
AUB 38.25 0.05 0.13% 38.45 38.45 38.25 38.20 1,257,955 45
AXLM 2.01 0.01 0.50% 2.00 2.03 2.01 2.00 715,220 34
BALAI 0.315 -0.005 -1.56% 0.32 0.32 0.315 0.32 34,700 4
BC 4.65 0.08 1.75% 4.56 4.65 4.65 4.57 32,120 4
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 4.25 0 0
BCOR 6.65 -0.55 -7.64% 7.20 7.20 6.65 7.20 8,810 2
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 36.55 0 0
BDO 128.30 -3.20 -2.43% 131.50 131.50 128.30 131.50 920,636,023 8,717
BEL 1.29 0.00 0.00% 1.28 1.29 1.29 1.29 179,790 9
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.034 -0.001 -2.86% 0.035 0.035 0.034 0.035 34,100 3
BKR 0.61 -0.01 -1.61% 0.59 0.61 0.61 0.62 6,510 3
BLOOM 2.78 -0.10 -3.47% 2.90 2.90 2.78 2.88 15,042,200 405
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 8.39 0.09 1.08% 8.39 8.40 8.39 8.30 14,234 5
BPI 115.50 -2.50 -2.12% 117.80 117.80 115.50 118.00 270,149,541 4,122
BRN 0.94 -0.01 -1.05% 0.95 0.96 0.94 0.95 363,710 26
BRNP 93.00 -4.00 -4.12% 93.25 93.25 93.00 97.00 69,918 4
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 104.00 0 0
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 103.90 0 0
BSC 0.12 -0.002 -1.64% 0.12 0.123 0.12 0.122 379,590 30
C 0.91 -0.01 -1.09% 0.93 0.97 0.91 0.92 181,130 12
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 53.60 0 0
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 9.90 0 0
CBC 51.00 0.20 0.39% 50.85 51.30 51.00 50.80 2,605,413 131
CDC 0.52 -0.03 -5.45% 0.54 0.54 0.52 0.55 17,410 8
CEB 30.55 -0.35 -1.13% 30.90 30.90 30.55 30.90 813,150 65
CEBCP 33.40 0.20 0.60% 33.20 33.40 33.40 33.20 310,540 6
CEI 0.072 0.00 0.00% 0.072 0.072 0.072 0.072 116,640 3
CEU 15.10 -0.30 -1.95% 15.40 15.40 15.10 15.40 84,460 12
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.06 -0.01 -0.93% 1.04 1.07 1.06 1.07 65,260 8
CIC 13.66 0.18 1.34% 13.68 13.68 13.66 13.48 8,206 2
CLI 2.25 -0.03 -1.32% 2.37 2.37 2.25 2.28 1,317,150 64
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,029.00 0 0
CNPF 39.90 0.40 1.01% 39.95 39.95 39.90 39.50 20,344,850 60
CNVRG 14.92 0.02 0.13% 14.90 14.98 14.92 14.90 54,098,844 716
COAL 0.019 0.00 0.00% 0.018 0.019 0.019 0.019 218,200 25
COL 1.40 -0.05 -3.45% 1.40 1.40 1.40 1.45 1,400 1
COSCO 7.01 0.00 0.00% 7.01 7.02 7.01 7.01 1,365,486 67
CPG 0.64 0.00 0.00% 0.64 0.64 0.64 0.64 182,880 18
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 100.00 -1.60 -1.57% 100.00 100.00 100.00 101.60 176,000 7
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.45 0 0
CREC 4.27 -0.03 -0.70% 4.30 4.30 4.27 4.30 21,320 4
CREIT 3.60 0.01 0.28% 3.59 3.60 3.60 3.59 2,794,510 169
CROWN 1.62 0.00 0.00% 1.62 1.62 1.62 1.62 1,620 1
CSB 13.66 -2.34 -14.63% 13.22 15.18 13.66 16.00 870,056 43
CTS 0.40 0.02 5.26% 0.40 0.40 0.40 0.38 40,000 2
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.47 0.02 0.21% 9.45 9.48 9.47 9.45 591,644 47
DDMPR 1.05 0.01 0.96% 1.04 1.05 1.05 1.04 3,616,670 164
DDPR 95.90 -0.05 -0.05% 95.95 95.95 95.90 95.95 2,767,897 25
DELM 4.15 0.19 4.80% 3.96 4.29 4.15 3.96 205,740 17
DFNN 0.80 0.00 0.00% 0.90 0.90 0.80 0.80 46,910 15
DHI 1.24 0.09 7.83% 1.19 1.26 1.24 1.15 161,170 14
DITO 0.70 -0.07 -9.09% 0.77 0.78 0.70 0.77 77,352,910 2,140
DIZ 3.82 0.02 0.53% 3.89 3.99 3.82 3.80 94,280 10
DMC 10.48 0.02 0.19% 10.52 10.52 10.48 10.46 15,620,904 546
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 5.28 0.00 0.00% 5.28 5.28 5.28 5.28 211,200 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.60 0.01 0.28% 3.60 3.69 3.60 3.59 41,861,180 308
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.00 0.00 0.00% 0.00 0.00 0.00 1.08 0 0
ECP 2.90 0.38 15.08% 2.90 2.90 2.90 2.52 14,500 4
ECVC 0.28 -0.005 -1.75% 0.265 0.28 0.28 0.285 50,200 3
EEI 2.63 -0.02 -0.75% 2.63 2.63 2.63 2.65 52,600 4
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 97.00 0.90 0.94% 97.00 97.00 97.00 96.10 15,520 2
EG 0.00 0.00 0.00% 0.00 0.00 0.00 0.0094 0 0
ELI 0.105 0.00 0.00% 0.105 0.105 0.105 0.105 11,550 1
EMI 15.32 0.10 0.66% 15.22 15.40 15.32 15.22 33,676,622 69
ENEX 3.40 0.00 0.00% 3.39 3.40 3.40 3.40 316,850 18
EURO 0.93 -0.12 -11.43% 0.98 0.98 0.93 1.05 118,330 11
EVER 0.00 0.00 0.00% 0.00 0.00 0.00 0.20 0 0
EW 11.50 -0.02 -0.17% 11.50 11.62 11.50 11.52 450,206 39
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.56 0 0
FB 51.35 0.35 0.69% 51.05 52.00 51.35 51.00 3,078,152 205
FBP 0.00 0.00 0.00% 0.00 0.00 0.00 1,011.00 0 0
FBP2 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
FCG 0.57 0.00 0.00% 0.57 0.57 0.57 0.57 293,360 33
FDC 4.80 0.39 8.84% 4.80 4.80 4.80 4.41 19,200 3
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
FDCPB 1,005.00 -5.00 -0.50% 1,005.00 1,005.00 1,005.00 1,010.00 25,125 2
FERRO 5.69 0.69 13.80% 6.00 6.48 5.69 5.00 834,264 26
FEU 800.00 0.00 0.00% 800.00 800.00 800.00 800.00 18,520,000 1
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.52 0 0
FGEN 16.50 0.10 0.61% 16.40 16.50 16.50 16.40 6,639,812 241
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.94 -0.01 -0.34% 2.95 2.95 2.94 2.95 1,408,740 109
FIN 1,978.85 -44.70 -2.21% 2,022.97 2,022.97 1,966.10 2,023.55 2,167,897,641 18,479
FJP 2.20 0.00 0.00% 2.20 2.20 2.20 2.20 33,000 1
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.30 0 0
FLI 0.77 0.01 1.32% 0.77 0.77 0.77 0.76 244,160 22
FMETF 98.50 0.00 0.00% 98.50 98.50 98.50 98.50 852,506 37
FNI 1.19 0.00 0.00% 1.22 1.22 1.19 1.19 282,170 7
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.395 0 0
FPH 72.05 -0.45 -0.62% 72.50 72.50 72.05 72.50 1,121,770 4
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
FRUIT 0.62 -0.01 -1.59% 0.63 0.64 0.62 0.63 573,150 17
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.088 0 0
GERI 0.61 0.00 0.00% 0.61 0.61 0.61 0.61 36,600 2
GLO 1,570.00 -27.00 -1.69% 1,596.00 1,596.00 1,570.00 1,597.00 24,082,535 564
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 5.20 0.00 0.00% 5.20 5.21 5.20 5.20 944,546 138
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 5.03 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 7.99 0 0
GREEN 0.131 -0.003 -2.24% 0.133 0.134 0.131 0.134 90,730 34
GSMI 291.00 -1.00 -0.34% 292.00 292.00 291.00 292.00 238,112 30
GTCAP 559.00 -1.00 -0.18% 552.00 564.50 559.00 560.00 42,159,050 426
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 987.00 0.00 0.00% 987.00 987.00 987.00 987.00 9,870 1
HDG 4,772.53 94.38 2.02% 4,692.20 4,777.48 4,669.26 4,678.15 772,783,313 9,436
HI 4.25 0.00 0.00% 4.25 4.25 4.25 4.25 425,000 7
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.26 -0.035 -11.86% 0.295 0.295 0.26 0.295 1,025,400 71
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.06 -0.01 -0.93% 1.02 1.07 1.06 1.07 92,950 12
HVN 1,816.00 41.00 2.31% 1,768.00 1,828.00 1,816.00 1,775.00 6,994,675 332
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 546.00 -10.00 -1.80% 556.00 556.00 546.00 556.00 268,176,265 2,352
IDC 1.01 0.01 1.00% 1.03 1.03 1.01 1.00 68,440 11
IMI 3.49 0.07 2.05% 3.42 3.56 3.49 3.42 4,086,920 227
IMP 0.64 -0.06 -8.57% 0.64 0.64 0.64 0.70 640 1
IND 8,549.77 -72.25 -0.84% 8,619.32 8,619.32 8,543.55 8,622.02 864,067,554 14,097
INFRA 0.35 0.025 7.69% 0.35 0.35 0.35 0.325 3,500 1
ION 1.07 0.01 0.94% 1.06 1.07 1.07 1.06 220,930 16
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.86 0 0
IPO 6.25 -0.05 -0.79% 6.25 6.25 6.25 6.30 33,750 2
IS 0.107 0.003 2.88% 0.108 0.108 0.107 0.104 61,880 12
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.47 0 0
JFC 188.00 -5.00 -2.59% 192.50 192.50 188.00 193.00 149,735,674 3,425
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 0.00 970.00 0 0
JGS 21.50 0.20 0.94% 21.35 21.60 21.50 21.30 20,936,250 436
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 6.15 0 0
KEEPR 2.31 0.04 1.76% 2.26 2.32 2.31 2.27 1,938,190 125
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 1.30 0 0
LAND 0.53 0.00 0.00% 0.53 0.53 0.53 0.53 1,060 2
LBC 0.00 0.00 0.00% 0.00 0.00 0.00 6.95 0 0
LC 0.17 -0.003 -1.73% 0.174 0.177 0.17 0.173 4,594,630 196
LCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.178 0 0
LFM 32.90 0.00 0.00% 32.90 32.95 32.90 32.90 105,330 6
LMG 0.27 0.01 3.85% 0.27 0.27 0.27 0.26 415,800 1
LODE 0.385 0.00 0.00% 0.39 0.39 0.385 0.385 76,150 11
LOTO 1.78 -0.02 -1.11% 1.80 1.80 1.78 1.80 267,940 7
LPC 0.038 -0.002 -5.00% 0.039 0.039 0.038 0.04 7,700 2
LPZ 3.70 -0.05 -1.33% 3.75 3.75 3.70 3.75 423,100 2
LSC 0.63 0.00 0.00% 0.63 0.63 0.63 0.63 2,520 4
LTG 14.84 0.00 0.00% 14.86 15.02 14.84 14.84 18,368,382 724
M-O 13,187.42 -166.26 -1.25% 13,371.30 13,532.76 13,154.18 13,353.68 75,449,673 2,368
MA 0.0067 -0.0003 -4.29% 0.0068 0.0068 0.0067 0.007 94,000 4
MAB 0.0068 0.00 0.00% 0.0068 0.0068 0.0068 0.0068 13,600 1
MAC 4.49 -0.04 -0.88% 4.53 4.53 4.49 4.53 1,596,780 62
MACAY 6.09 -0.88 -12.63% 6.09 6.09 6.09 6.97 1,218 1
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.37 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.98 0 0
MARC 0.69 0.00 0.00% 0.68 0.69 0.69 0.69 602,670 19
MAXS 2.34 0.00 0.00% 2.34 2.34 2.34 2.34 16,290 5
MB 0.17 0.006 3.66% 0.165 0.174 0.17 0.164 5,090 3
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.50 0 0
MBT 65.75 -2.85 -4.15% 68.60 68.60 65.75 68.60 295,526,537 4,776
MED 0.096 -0.012 -11.11% 0.107 0.107 0.096 0.108 702,090 4
MEDIC 0.27 0.01 3.85% 0.27 0.27 0.27 0.26 24,000 6
MEG 2.02 0.01 0.50% 2.02 2.03 2.02 2.01 5,743,350 159
MER 588.00 -10.00 -1.67% 595.00 598.50 588.00 598.00 88,028,010 1,176
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 2,000.00 0 0
MFIN 1.90 0.01 0.53% 1.60 1.90 1.90 1.89 265,900 2
MG 0.061 0.00 0.00% 0.061 0.061 0.061 0.061 3,660 2
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 0.415 0.005 1.22% 0.41 0.415 0.415 0.41 16,500 3
MONDE 6.08 0.04 0.66% 6.10 6.10 6.08 6.04 5,129,113 317
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.92 0.00 0.00% 0.92 0.93 0.92 0.92 6,037,050 90
MREIT 14.10 -0.04 -0.28% 14.14 14.16 14.10 14.14 17,444,930 458
MRSGI 1.13 0.00 0.00% 1.13 1.13 1.13 1.13 19,210 9
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.09 0 0
MWC 37.75 -0.25 -0.66% 37.75 37.95 37.75 38.00 17,699,915 414
MWIDE 2.86 -0.04 -1.38% 2.90 2.92 2.86 2.90 383,910 31
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 100.50 -1.40 -1.37% 100.50 100.50 100.50 101.90 50,222 4
MWP6A 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 102.50 0 0
MWP6C 102.70 -2.30 -2.19% 103.00 103.00 102.70 105.00 51,356 2
MWP7A 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 9,000 2
MWP7B 100.20 0.10 0.10% 100.20 100.20 100.20 100.10 2,004 2
MYNLD 15.90 -0.12 -0.75% 15.98 16.00 15.90 16.02 149,659,050 2,622
NI 0.38 -0.01 -2.56% 0.54 0.54 0.38 0.39 95,050 16
NIKL 3.70 -0.01 -0.27% 3.71 3.83 3.70 3.71 7,670,460 234
NOW 0.72 -0.01 -1.37% 0.74 0.74 0.72 0.73 1,403,040 68
NRCP 0.70 0.00 0.00% 0.70 0.70 0.70 0.70 7,000 2
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 27.85 -0.40 -1.42% 28.25 28.25 27.85 28.25 5,309,705 177
OM 0.108 0.003 2.86% 0.108 0.108 0.108 0.105 18,360 1
OPM 0.011 0.00 0.00% 0.011 0.011 0.011 0.011 110,000 2
OPMB 0.011 0.00 0.00% 0.011 0.011 0.011 0.011 132,000 4
ORE 0.00 0.00 0.00% 0.00 0.00 0.00 0.40 0 0
OV 0.0095 -0.0001 -1.04% 0.0092 0.0097 0.0095 0.0096 532,600 30
PA 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
PAL 3.80 0.07 1.88% 3.80 3.80 3.80 3.73 209,000 12
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.53 0 0
PBB 7.60 -0.10 -1.30% 7.70 7.70 7.60 7.70 28,910 4
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 17.34 0 0
PCOR 2.30 0.00 0.00% 2.34 2.35 2.30 2.30 375,780 30
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 3.40 0 0
PGOLD 41.70 1.20 2.96% 40.80 41.90 41.70 40.50 75,907,785 1,319
PHA 0.255 -0.005 -1.92% 0.255 0.255 0.255 0.26 94,350 11
PHC 2.15 0.14 6.97% 1.99 2.19 2.15 2.01 68,910 8
PHES 0.285 0.00 0.00% 0.285 0.285 0.285 0.285 39,900 1
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 16.38 0 0
PHR 0.149 -0.002 -1.32% 0.15 0.156 0.149 0.151 109,110 14
PIZZA 6.87 -0.01 -0.15% 6.90 6.90 6.87 6.88 31,032 5
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 24.65 -1.20 -4.64% 25.85 26.00 24.65 25.85 121,279,260 1,448
PMPC 9.45 -0.01 -0.11% 9.45 9.47 9.45 9.46 64,274 9
PNB 53.40 -0.75 -1.39% 54.15 54.30 53.40 54.15 1,400,449 136
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 12.86 -0.02 -0.16% 12.20 12.86 12.86 12.88 339,114 26
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 1.00 -0.01 -0.99% 1.01 1.01 1.00 1.01 401,430 60
PRF2A 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF2B 0.00 0.00 0.00% 0.00 0.00 0.00 1,027.00 0 0
PRF3A 0.00 0.00 0.00% 0.00 0.00 0.00 1,002.00 0 0
PRF3B 0.00 0.00 0.00% 0.00 0.00 0.00 1,040.00 0 0
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4C 1,010.00 0.00 0.00% 1,010.00 1,010.00 1,010.00 1,010.00 5,050 1
PRF4D 998.00 0.00 0.00% 998.00 998.00 998.00 998.00 159,680 1
PRF4E 1,005.00 4.00 0.40% 1,006.00 1,006.00 1,005.00 1,001.00 1,000,675 2
PRIM 1.26 0.06 5.00% 1.26 1.26 1.26 1.20 6,290 3
PRMX 1.22 0.05 4.27% 1.18 1.22 1.22 1.17 200,850 14
PRO 2,208.95 -1.81 -0.08% 2,203.48 2,214.03 2,182.89 2,210.76 880,815,602 10,012
PSB 55.45 0.65 1.19% 55.70 55.75 55.45 54.80 33,883 12
PSE 202.20 -0.80 -0.39% 202.20 202.20 202.20 203.00 10,110 2
PSEI 5,969.13 -35.57 -0.59% 6,005.45 6,005.45 5,929.67 6,004.70 4,687,130,159 47,269
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 99.35 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 8.55 -0.22 -2.51% 8.80 8.89 8.55 8.77 18,871,436 405
PXP 2.62 0.12 4.80% 2.53 2.75 2.62 2.50 10,381,870 434
RCB 25.10 0.00 0.00% 25.10 25.10 25.10 25.10 2,510 1
RCI 2.09 -0.09 -4.13% 2.24 2.24 2.09 2.18 4,197,440 26
RCR 7.65 -0.02 -0.26% 7.67 7.70 7.65 7.67 57,520,767 1,679
REDC 5.98 0.75 14.34% 5.23 6.00 5.98 5.23 1,443,519 38
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 4.53 -0.01 -0.22% 4.56 4.57 4.53 4.54 1,713,120 77
RLC 15.76 -0.22 -1.38% 15.96 15.96 15.76 15.98 4,125,562 168
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.124 0 0
ROCK 1.73 0.00 0.00% 1.73 1.73 1.73 1.73 477,280 17
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 32.90 -0.10 -0.30% 33.20 33.50 32.90 33.00 15,813,810 279
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 3.70 0 0
SCC 29.10 -0.05 -0.17% 29.25 29.30 29.10 29.15 21,215,325 512
SECB 68.70 -0.30 -0.43% 69.45 69.45 68.70 69.00 3,156,555 229
SEVN 40.00 -0.15 -0.37% 40.15 40.15 40.00 40.15 24,268,485 106
SFI 0.05 -0.003 -5.66% 0.053 0.053 0.05 0.053 52,650 13
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.73 0 0
SGI 1.26 0.00 0.00% 1.35 1.35 1.26 1.26 59,310 6
SGP 14.42 0.02 0.14% 14.46 14.48 14.42 14.40 31,731,002 454
SHLPH 6.00 0.02 0.33% 5.98 6.39 6.00 5.98 1,634,188 189
SHNG 3.71 0.02 0.54% 3.70 3.72 3.71 3.69 629,950 32
SLF 3,450.00 -50.00 -1.43% 3,450.00 3,450.00 3,450.00 3,500.00 138,000 3
SLI 2.40 0.00 0.00% 2.40 2.40 2.40 2.40 2,400 1
SM 730.00 21.00 2.96% 713.00 731.00 730.00 709.00 224,329,060 1,989
SMC 79.50 1.95 2.51% 77.65 79.50 79.50 77.55 22,146,348 709
SMC2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2C 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2D 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2E 0.00 0.00 0.00% 0.00 0.00 0.00 76.55 0 0
SMC2F 0.00 0.00 0.00% 0.00 0.00 0.00 75.30 0 0
SMC2G 0.00 0.00 0.00% 0.00 0.00 0.00 76.70 0 0
SMC2H 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2I 0.00 0.00 0.00% 0.00 0.00 0.00 74.50 0 0
SMC2J 0.00 0.00 0.00% 0.00 0.00 0.00 74.95 0 0
SMC2K 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2L 79.50 0.00 0.00% 79.50 79.50 79.50 79.50 2,385 2
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 0.00 0.00 0.00% 0.00 0.00 0.00 78.60 0 0
SMC2O 81.00 0.00 0.00% 81.00 81.00 81.00 81.00 45,360 5
SMC2P 75.50 -0.50 -0.66% 75.50 75.50 75.50 76.00 117,780 1
SMC2Q 77.50 0.00 0.00% 77.50 77.50 77.50 77.50 19,375 10
SMC2R 76.00 0.00 0.00% 76.00 76.00 76.00 76.00 760 1
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 77.20 0 0
SMC2T 76.40 0.00 0.00% 76.40 76.40 76.40 76.40 764 1
SMC2U 76.40 0.40 0.53% 76.40 76.40 76.40 76.00 74,108 2
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 22.80 0.35 1.56% 22.25 22.90 22.80 22.45 219,139,975 1,463
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.185 0 0
SPC 8.60 0.03 0.35% 8.57 8.70 8.60 8.57 80,788 9
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.01 0 0
SPNEC 1.20 -0.02 -1.64% 1.22 1.22 1.20 1.22 5,456,000 100
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.80 0 0
SSI 2.45 -0.05 -2.00% 2.41 2.45 2.45 2.50 151,600 14
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.40 0.00 0.00% 1.40 1.40 1.40 1.40 1,777,410 50
STN 2.05 0.00 0.00% 2.05 2.05 2.05 2.05 261,160 7
STR 1.12 0.10 9.80% 1.15 1.15 1.12 1.02 23,390 6
SUN 0.63 0.00 0.00% 0.59 0.63 0.63 0.63 1,220 2
SVC 2,375.08 -34.88 -1.45% 2,410.89 2,410.89 2,366.24 2,409.96 820,638,843 12,158
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
TBGI 0.135 0.00 0.00% 0.135 0.137 0.135 0.135 125,570 10
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 13.10 1.98 17.81% 13.00 13.10 13.10 11.12 27,438 6
TCB2D 8.40 -0.04 -0.47% 8.44 8.44 8.40 8.44 183,274 37
TECH 0.69 0.01 1.47% 0.70 0.74 0.69 0.68 1,397,590 147
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,285.00 -16.00 -1.23% 1,301.00 1,301.00 1,285.00 1,301.00 49,860,090 1,086
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.00 0 0
TFHI 0.00 0.00 0.00% 0.00 0.00 0.00 64.25 0 0
TLII 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
TLJJ 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
TOP 1.95 0.21 12.07% 1.76 1.95 1.95 1.74 42,861,930 1,035
TUGS 0.54 0.00 0.00% 0.54 0.54 0.54 0.54 21,650 10
UBP 27.00 -0.20 -0.74% 27.20 27.20 27.00 27.20 180,710 22
UNH 0.00 0.00 0.00% 0.00 0.00 0.00 72.05 0 0
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0049 -0.0009 -15.52% 0.0049 0.0052 0.0049 0.0058 24,800 5
UPSON 0.72 0.01 1.41% 0.71 0.72 0.72 0.71 5,710 6
URC 63.05 -0.95 -1.48% 64.00 64.80 63.05 64.00 61,299,828 879
V 0.99 0.00 0.00% 1.01 1.01 0.99 0.99 62,460 15
VITA 0.54 -0.01 -1.82% 0.54 0.55 0.54 0.55 470,190 16
VLL 1.00 0.00 0.00% 1.00 1.04 1.00 1.00 4,346,750 94
VLL2A 86.95 2.95 3.51% 82.05 86.95 86.95 84.00 18,159 7
VLL2B 86.00 0.00 0.00% 86.00 86.00 86.00 86.00 939,380 12
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 1.99 0 0
VREIT 1.43 0.03 2.14% 1.40 1.44 1.43 1.40 930,550 109
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 18.46 0 0
WEB 6.21 0.25 4.19% 5.97 6.25 6.21 5.96 20,865,645 392
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.26 0 0
WLCON 7.08 0.23 3.36% 6.86 7.17 7.08 6.85 4,345,591 202
WPI 0.42 -0.02 -4.55% 0.425 0.425 0.42 0.44 96,850 3
X 0.255 0.005 2.00% 0.248 0.26 0.255 0.25 445,380 20
XG 0.00 0.00 0.00% 0.00 0.00 0.00 3.19 0 0
ZHI 0.063 -0.003 -4.55% 0.063 0.063 0.063 0.066 1,260 2

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Nov 27, 2025 03:18:16 PM