PSEi
6,041.91
0.65 (0.01%)
PSE INDEX
70,607,032
3,461,842,535.52
16
11
3
43,350
686,240,934.22
263,418,929.23
ALL
3,447.53
1.23 (0.04%)
ALL SHARES
1,520,565,542
4,697,777,594.91
88
107
49
64,715
1,223,551,145.37
263,418,929.23
FIN
2,055.62
4.31 (0.21%)
FINANCIALS
11,275,186
930,172,170.04
11
8
4
10,808
222,313,468.85
82,427,660.50
HDG
4,739.75
31.09 (0.66%)
HOLDING FIRMS
74,304,012
539,987,252.88
12
10
11
10,016
170,926,368.15
48,236,361.42
IND
8,600.38
-39.96 (-0.46%)
INDUSTRIAL
40,499,211
731,584,285.53
21
37
12
17,050
103,474,354.94
0.00
M-O
14,768.30
282.58 (1.95%)
MINING & OIL
129,322,965
232,041,654.12
13
4
4
4,986
14,894,987.87
0.00
PRO
2,269.70
18.67 (0.83%)
PROPERTY
843,981,777
1,022,583,621.09
13
18
8
9,372
505,774,295.75
0.00
SVC
2,368.77
-26.65 (-1.11%)
SERVICES
419,645,432
1,240,525,287.74
16
26
9
12,400
206,095,730.81
132,754,907.31
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 0.00 0.00 0.00% 0.00 0.00 0.00 2.05 0 0
ABA 0.30 -0.04 -11.76% 0.34 0.345 0.30 0.34 17,953,850 695
ABG 19.04 -4.86 -20.33% 23.90 23.90 19.04 23.90 5,085,623 147
ABS 4.10 -0.18 -4.21% 4.27 4.28 4.10 4.28 2,181,000 106
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.10 0 0
AC 460.00 7.00 1.55% 453.00 462.00 460.00 453.00 73,451,020 1,421
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.20 0 0
ACEN 2.74 0.04 1.48% 2.70 2.77 2.74 2.70 16,314,320 450
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,008.00 0 0
ACENB 1,069.00 4.00 0.38% 1,065.00 1,069.00 1,069.00 1,065.00 229,015 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% 2,520.00 2,520.00 2,520.00 2,500.00 25,200 1
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 2,012.00 2.00 0.10% 2,012.00 2,012.00 2,012.00 2,010.00 10,060 1
ACPB4 2,048.00 2.00 0.10% 2,044.00 2,048.00 2,048.00 2,046.00 2,406,280 9
ACR 0.46 -0.005 -1.08% 0.46 0.46 0.46 0.465 115,000 3
AEV 26.55 0.40 1.53% 26.40 26.60 26.55 26.15 7,323,715 129
AGI 7.56 0.16 2.16% 7.40 7.62 7.56 7.40 45,477,901 1,159
AGIW 1.10 0.00 0.00% 1.10 1.14 1.10 1.10 4,350,480 246
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.41 0 0
ALCPB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALCPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALCPD 0.00 0.00 0.00% 0.00 0.00 0.00 490.00 0 0
ALCPF 502.00 2.00 0.40% 502.00 502.00 502.00 500.00 50,200 1
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.87 0 0
ALI 22.10 0.20 0.91% 21.85 22.10 22.10 21.90 139,005,715 1,405
ALL 3,447.53 1.23 0.04% 3,455.02 3,456.53 3,414.72 3,446.30 4,697,777,595 64,715
ALLDY 0.033 0.001 3.13% 0.032 0.033 0.033 0.032 157,900 21
ALLHC 1.30 -0.05 -3.70% 1.32 1.34 1.30 1.35 227,340 27
ALTER 0.83 -0.02 -2.35% 0.85 0.85 0.83 0.85 111,090 14
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.53 -0.01 -1.85% 0.52 0.53 0.53 0.54 221,440 12
ANS 14.00 -0.42 -2.91% 14.40 14.40 14.00 14.42 342,200 7
AP 43.40 0.90 2.12% 42.90 43.50 43.40 42.50 18,548,160 252
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.112 0.009 8.74% 0.103 0.112 0.112 0.103 35,030 16
APL 0.0049 -0.0001 -2.00% 0.005 0.0051 0.0049 0.005 1,751,600 104
APO 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 32,500 1
APVI 8.49 0.09 1.07% 8.40 8.49 8.49 8.40 163,809 7
APX 12.32 0.12 0.98% 12.50 12.56 12.32 12.20 97,324,188 1,988
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.41 0.00 0.00% 0.405 0.41 0.41 0.41 253,600 6
AREIT 43.50 -0.30 -0.68% 43.80 44.00 43.50 43.80 50,934,860 1,241
ASLAG 0.84 0.02 2.44% 0.84 0.84 0.84 0.82 1,680 2
AT 5.67 -0.02 -0.35% 5.70 5.75 5.67 5.69 3,948,491 67
ATI 34.50 -0.10 -0.29% 34.90 34.95 34.50 34.60 3,569,570 45
ATN 0.00 0.00 0.00% 0.00 0.00 0.00 0.495 0 0
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.495 0 0
AUB 39.05 -0.15 -0.38% 39.00 39.10 39.05 39.20 1,303,845 20
AXLM 2.36 -0.01 -0.42% 2.35 2.37 2.36 2.37 110,850 7
BALAI 0.325 -0.01 -2.99% 0.335 0.335 0.325 0.335 197,550 19
BC 4.78 0.33 7.42% 4.45 4.79 4.78 4.45 50,790 6
BCB 4.36 0.00 0.00% 4.36 4.36 4.36 4.36 39,240 1
BCOR 8.00 0.00 0.00% 8.00 8.00 8.00 8.00 7,200 1
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 133.00 -0.70 -0.52% 134.20 134.30 133.00 133.70 493,299,182 4,408
BEL 1.30 -0.01 -0.76% 1.36 1.37 1.30 1.31 662,770 33
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.042 -0.002 -4.55% 0.044 0.044 0.042 0.044 408,800 20
BKR 0.65 0.00 0.00% 0.62 0.65 0.65 0.65 23,520 6
BLOOM 2.53 -0.02 -0.78% 2.56 2.57 2.53 2.55 8,721,880 249
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.19 0.00 0.00% 9.20 9.28 9.19 9.19 43,249 12
BPI 119.80 0.50 0.42% 119.30 120.00 119.80 119.30 218,386,920 2,403
BRN 0.00 0.00 0.00% 0.00 0.00 0.00 0.99 0 0
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 99.50 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 103.50 0 0
BRNPC 105.50 2.80 2.73% 105.00 105.50 105.50 102.70 63,290 2
BSC 0.116 0.002 1.75% 0.114 0.117 0.116 0.114 104,670 12
C 0.90 -0.05 -5.26% 0.91 0.92 0.90 0.95 217,040 10
CA 0.00 0.00 0.00% 0.00 0.00 0.00 48.30 0 0
CAB 52.95 3.95 8.06% 52.95 52.95 52.95 49.00 5,295 1
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 10.20 0 0
CBC 57.10 1.00 1.78% 56.25 58.30 57.10 56.10 15,268,974 618
CDC 0.60 0.00 0.00% 0.60 0.61 0.60 0.60 376,420 30
CEB 33.85 0.85 2.58% 32.20 33.85 33.85 33.00 8,582,735 197
CEBCP 34.40 0.00 0.00% 34.40 34.40 34.40 34.40 502,240 7
CEI 0.074 0.001 1.37% 0.073 0.078 0.074 0.073 212,580 9
CEU 15.32 0.00 0.00% 15.36 15.48 15.32 15.32 62,864 9
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.05 0.00 0.00% 1.06 1.08 1.05 1.05 390,130 21
CIC 13.54 -0.24 -1.74% 13.78 13.78 13.54 13.78 208,882 20
CLI 2.35 -0.01 -0.42% 2.36 2.36 2.35 2.36 173,780 10
CLIA1 1,000.00 -25.00 -2.44% 1,003.00 1,003.00 1,000.00 1,025.00 500,805 6
CLIA2 1,045.00 -25.00 -2.34% 1,079.00 1,079.00 1,045.00 1,070.00 382,775 5
CNPF 39.35 0.35 0.90% 39.60 39.60 39.35 39.00 20,382,505 160
CNVRG 14.64 0.14 0.97% 14.50 14.90 14.64 14.50 20,044,012 566
COAL 0.028 0.00 0.00% 0.028 0.028 0.028 0.028 8,400 1
COL 1.42 0.03 2.16% 1.36 1.42 1.42 1.39 4,200 3
COSCO 6.98 0.00 0.00% 6.98 7.00 6.98 6.98 8,494,465 149
CPG 0.67 -0.01 -1.47% 0.67 0.68 0.67 0.68 650,830 39
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 0.00 103.00 0 0
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.30 0 0
CREC 4.27 -0.01 -0.23% 4.27 4.27 4.27 4.28 25,620 3
CREIT 3.56 -0.02 -0.56% 3.58 3.60 3.56 3.58 6,320,590 343
CROWN 1.63 -0.06 -3.55% 1.69 1.69 1.63 1.69 372,090 11
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 17.00 0 0
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.375 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.20 0.05 0.55% 9.21 9.21 9.20 9.15 998,378 47
DDMPR 1.02 -0.01 -0.97% 1.03 1.03 1.02 1.03 9,935,170 497
DDPR 96.60 0.10 0.10% 96.50 96.60 96.60 96.50 1,683,673 25
DELM 4.79 -0.06 -1.24% 4.60 4.79 4.79 4.85 99,540 11
DFNN 0.83 0.01 1.22% 0.82 0.84 0.83 0.82 385,570 32
DHI 1.36 -0.10 -6.85% 1.46 1.46 1.36 1.46 109,050 12
DITO 0.62 -0.03 -4.62% 0.65 0.65 0.62 0.65 6,805,400 387
DIZ 4.99 0.09 1.84% 5.00 5.00 4.99 4.90 14,990 3
DMC 10.40 -0.02 -0.19% 10.42 10.42 10.40 10.42 10,569,308 472
DMCP 0.00 0.00 0.00% 0.00 0.00 0.00 1,400.00 0 0
DMPA1 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
DMPA2 0.00 0.00 0.00% 0.00 0.00 0.00 9.71 0 0
DMPI 0.00 0.00 0.00% 0.00 0.00 0.00 29.90 0 0
DMW 4.94 0.00 0.00% 4.94 4.94 4.94 4.94 24,700 2
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.63 -0.03 -0.82% 3.65 3.65 3.63 3.66 14,943,130 405
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 1.10 0 0
ECP 3.14 0.55 21.24% 2.97 3.14 3.14 2.59 30,220 6
ECVC 0.27 -0.025 -8.47% 0.27 0.27 0.27 0.295 2,700 1
EEI 2.63 0.00 0.00% 2.63 2.63 2.63 2.63 86,780 6
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 98.20 0.20 0.20% 98.20 98.20 98.20 98.00 982 1
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.106 0 0
EMI 15.60 0.26 1.69% 15.34 15.70 15.60 15.34 18,138,948 375
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.42 0 0
EURO 1.06 -0.01 -0.93% 1.07 1.07 1.06 1.07 3,200 3
EW 11.46 0.04 0.35% 11.42 11.46 11.46 11.42 14,326,896 27
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.56 0 0
FB 55.95 0.95 1.73% 54.90 55.95 55.95 55.00 5,456,669 205
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 0.59 0.00 0.00% 0.59 0.59 0.59 0.59 410,880 37
FDC 4.65 0.00 0.00% 4.65 4.65 4.65 4.65 23,250 2
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
FDCPB 1,009.00 5.00 0.50% 1,004.00 1,009.00 1,009.00 1,004.00 226,950 3
FERRO 4.55 -0.30 -6.19% 4.90 4.90 4.55 4.85 925,020 48
FEU 814.50 4.50 0.56% 814.50 814.50 814.50 810.00 8,145 1
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.50 0 0
FGEN 17.34 -0.04 -0.23% 17.40 17.40 17.34 17.38 2,051,304 82
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 3.01 -0.02 -0.66% 3.03 3.04 3.01 3.03 2,211,890 74
FIN 2,055.62 4.31 0.21% 2,055.84 2,060.45 2,030.65 2,051.31 930,172,170 10,808
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.40 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.18 0 0
FLI 0.74 -0.02 -2.63% 0.76 0.77 0.74 0.76 3,234,000 58
FMETF 99.40 0.10 0.10% 99.00 99.40 99.40 99.30 390,229 22
FNI 1.08 -0.03 -2.70% 1.10 1.10 1.08 1.11 789,970 31
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.37 0 0
FPH 73.00 0.00 0.00% 73.00 73.50 73.00 73.00 1,095,735 8
FPI 0.24 0.009 3.90% 0.24 0.24 0.24 0.231 2,400 1
FRUIT 0.63 0.00 0.00% 0.63 0.63 0.63 0.63 177,020 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 0.086 -0.001 -1.15% 0.085 0.086 0.086 0.087 20,410 7
GERI 0.66 0.00 0.00% 0.66 0.66 0.66 0.66 27,720 5
GLO 1,590.00 25.00 1.60% 1,565.00 1,605.00 1,590.00 1,565.00 52,234,010 873
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 5.33 -0.04 -0.74% 5.36 5.36 5.33 5.37 649,826 105
GMAP 5.29 0.19 3.73% 5.31 5.31 5.29 5.10 6,901 11
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.80 0 0
GREEN 0.179 -0.002 -1.11% 0.18 0.18 0.179 0.181 419,110 33
GSMI 291.60 -1.40 -0.48% 293.00 293.00 291.60 293.00 1,863,368 90
GTCAP 585.00 5.00 0.86% 586.50 590.00 585.00 580.00 67,901,590 241
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 0.00 973.00 0 0
HDG 4,739.75 31.09 0.66% 4,729.71 4,771.08 4,724.29 4,708.66 539,987,253 10,016
HI 4.50 0.02 0.45% 4.50 4.50 4.50 4.48 346,500 5
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.248 -0.002 -0.80% 0.25 0.25 0.248 0.25 340,710 35
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.08 0.00 0.00% 1.08 1.08 1.08 1.08 20,520 6
HVN 1,000.00 -4.00 -0.40% 999.00 1,004.00 1,000.00 1,004.00 208,400 25
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 565.00 -9.50 -1.65% 575.50 576.50 565.00 574.50 575,211,335 3,924
IDC 0.85 -0.02 -2.30% 0.87 0.89 0.85 0.87 34,200 11
IMI 3.42 -0.06 -1.72% 3.50 3.53 3.42 3.48 1,827,190 78
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.70 0 0
IND 8,600.38 -39.96 -0.46% 8,657.25 8,657.25 8,528.65 8,640.34 731,584,286 17,050
INFRA 0.33 -0.01 -2.94% 0.33 0.33 0.33 0.34 9,900 2
ION 1.00 -0.01 -0.99% 1.02 1.02 1.00 1.01 385,740 25
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
IPO 6.28 0.00 0.00% 6.28 6.28 6.28 6.28 628 1
IS 0.125 -0.003 -2.34% 0.128 0.13 0.125 0.128 238,670 19
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.55 0 0
JFC 179.00 -6.40 -3.45% 185.40 186.00 179.00 185.40 288,241,855 6,156
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 990.00 -5.00 -0.50% 990.00 990.00 990.00 995.00 148,500 3
JGS 23.50 0.70 3.07% 22.75 23.55 23.50 22.80 58,102,865 1,529
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 4.39 0 0
KEEPR 2.38 0.03 1.28% 2.34 2.38 2.38 2.35 4,677,200 121
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.47 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 1.20 0 0
LAND 0.51 -0.01 -1.92% 0.52 0.53 0.51 0.52 30,160 10
LBC 8.87 0.00 0.00% 8.87 8.87 8.87 8.87 887 1
LC 0.182 0.002 1.11% 0.183 0.189 0.182 0.18 8,384,540 263
LCB 0.181 0.002 1.12% 0.181 0.187 0.181 0.179 556,560 24
LFM 33.50 -0.55 -1.62% 34.05 34.05 33.50 34.05 283,800 28
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.36 -0.01 -2.70% 0.35 0.36 0.36 0.37 17,800 3
LOTO 1.70 0.00 0.00% 1.70 1.70 1.70 1.70 57,800 2
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.042 0 0
LPZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.71 0 0
LSC 0.59 0.01 1.72% 0.59 0.59 0.59 0.58 590 1
LTG 14.50 -0.10 -0.68% 14.62 14.62 14.50 14.60 16,754,330 560
M-O 14,768.30 282.58 1.95% 14,715.28 14,839.31 14,694.54 14,485.72 232,041,654 4,986
MA 0.0071 0.0001 1.43% 0.0072 0.0072 0.0071 0.007 120,800 3
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0071 0 0
MAC 4.30 -0.10 -2.27% 4.36 4.40 4.30 4.40 1,326,190 48
MACAY 6.50 0.11 1.72% 6.39 6.50 6.50 6.39 3,867 4
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 0.69 0.02 2.99% 0.67 0.70 0.69 0.67 774,310 26
MAXS 2.31 -0.08 -3.35% 2.37 2.44 2.31 2.39 107,420 13
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.175 0 0
MBC 5.03 0.02 0.40% 5.03 5.03 5.03 5.01 503 1
MBT 67.90 0.40 0.59% 67.50 67.90 67.90 67.50 55,146,764 1,940
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.104 0 0
MEDIC 0.26 0.00 0.00% 0.235 0.26 0.26 0.26 21,400 3
MEG 2.08 0.00 0.00% 2.08 2.10 2.08 2.08 7,352,170 147
MER 580.00 -5.00 -0.85% 589.00 589.00 580.00 585.00 78,150,670 1,347
MFC 2,000.00 10.00 0.50% 1,990.00 2,000.00 2,000.00 1,990.00 1,557,425 8
MFIN 1.80 0.19 11.80% 1.80 1.80 1.80 1.61 1,800 1
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.062 0 0
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 0.39 -0.01 -2.50% 0.39 0.39 0.39 0.40 70,200 7
MONDE 5.80 -0.10 -1.69% 5.90 5.94 5.80 5.90 14,992,444 753
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.84 -0.09 -9.68% 0.93 0.94 0.84 0.93 37,798,540 346
MREIT 14.00 0.00 0.00% 14.00 14.04 14.00 14.00 3,050,286 347
MRSGI 1.13 -0.05 -4.24% 1.17 1.17 1.13 1.18 66,190 9
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.14 0 0
MWC 39.80 -0.45 -1.12% 40.25 40.30 39.80 40.25 53,466,480 728
MWIDE 3.00 0.01 0.33% 2.96 3.00 3.00 2.99 1,414,730 74
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 102.00 0.00 0.00% 102.00 102.00 102.00 102.00 41,820 5
MWP6A 0.00 0.00 0.00% 0.00 0.00 0.00 102.40 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 102.80 0 0
MWP6C 103.90 -0.10 -0.10% 103.90 103.90 103.90 104.00 9,351 2
MWP7A 101.00 0.50 0.50% 101.00 101.00 101.00 100.50 1,010 1
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 103.00 0 0
MYNLD 16.40 0.00 0.00% 16.40 16.60 16.40 16.40 32,801,362 1,387
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.35 0 0
NIKL 3.65 0.12 3.40% 3.54 3.66 3.65 3.53 12,994,090 418
NOW 0.66 -0.03 -4.35% 0.68 0.69 0.66 0.69 1,095,290 42
NRCP 0.76 0.00 0.00% 0.74 0.76 0.76 0.76 1,111,900 17
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 31.95 1.45 4.75% 30.90 31.95 31.95 30.50 50,153,280 1,013
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.10 0 0
OPM 0.012 0.001 9.09% 0.011 0.012 0.012 0.011 17,700 9
OPMB 0.011 0.00 0.00% 0.011 0.011 0.011 0.011 3,300 3
ORE 0.39 0.01 2.63% 0.39 0.39 0.39 0.38 3,900 1
OV 0.0087 0.00 0.00% 0.0087 0.0087 0.0087 0.0087 78,300 5
PA 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
PAL 3.80 0.00 0.00% 3.80 3.80 3.80 3.80 725,800 8
PAX 2.52 -0.01 -0.40% 2.52 2.52 2.52 2.53 25,200 1
PBB 7.83 0.01 0.13% 7.86 7.90 7.83 7.82 33,879 5
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 16.78 0 0
PCOR 2.50 0.04 1.63% 2.50 2.51 2.50 2.46 3,684,200 60
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 3.22 0 0
PGOLD 38.20 -0.30 -0.78% 39.00 39.00 38.20 38.50 17,074,635 372
PHA 0.238 0.004 1.71% 0.238 0.238 0.238 0.234 86,780 9
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.87 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
PHN 15.66 -0.34 -2.13% 15.66 15.66 15.66 16.00 1,738,260 1
PHR 0.145 -0.001 -0.68% 0.14 0.147 0.145 0.146 8,520 4
PIZZA 6.61 -0.21 -3.08% 6.82 6.82 6.61 6.82 189,850 18
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 16.34 -0.80 -4.67% 17.38 18.24 16.34 17.14 298,836,700 3,167
PMPC 10.50 -0.02 -0.19% 10.52 10.52 10.50 10.52 19,972 7
PNB 51.95 -0.05 -0.10% 52.00 52.50 51.95 52.00 9,656,989 226
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 13.10 0.00 0.00% 13.10 13.10 13.10 13.10 255,518 13
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.02 -0.01 -0.97% 1.03 1.03 1.02 1.03 241,210 48
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 1,003.00 -1.00 -0.10% 1,003.00 1,003.00 1,003.00 1,004.00 50,150 1
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
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 1,000.00 0 0
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 1,015.00 0 0
PRIM 1.12 0.00 0.00% 1.11 1.15 1.12 1.12 14,520 4
PRMX 1.17 0.00 0.00% 1.17 1.17 1.17 1.17 2,340 2
PRO 2,269.70 18.67 0.83% 2,256.05 2,275.08 2,234.82 2,251.03 1,022,583,621 9,372
PSB 55.75 -0.10 -0.18% 55.90 55.90 55.75 55.85 81,472 16
PSE 206.00 1.00 0.49% 207.80 208.00 206.00 205.00 2,111,566 85
PSEI 6,041.91 0.65 0.01% 6,058.10 6,063.82 5,988.67 6,041.26 3,461,842,536 43,350
PTC 85.95 -11.05 -11.39% 97.00 97.00 85.95 97.00 14,125 4
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 10.28 0.18 1.78% 10.36 10.36 10.28 10.10 53,195,088 963
PXP 2.34 -0.03 -1.27% 2.36 2.39 2.34 2.37 3,363,160 79
RCB 25.30 0.30 1.20% 25.30 25.30 25.30 25.00 88,550 3
RCI 2.83 0.11 4.04% 2.70 2.90 2.83 2.72 536,080 40
RCR 7.91 0.02 0.25% 7.90 8.02 7.91 7.89 60,220,092 1,969
REDC 6.35 0.00 0.00% 6.35 6.36 6.35 6.35 46,326 8
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.20 0 0
RFM 4.68 0.03 0.65% 4.65 4.68 4.68 4.65 592,680 77
RLC 16.20 0.10 0.62% 16.12 16.30 16.20 16.10 28,214,254 340
RLT 0.11 0.00 0.00% 0.11 0.11 0.11 0.11 1,100 1
ROCK 0.00 0.00 0.00% 0.00 0.00 0.00 1.71 0 0
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 32.45 -0.30 -0.92% 32.55 32.75 32.45 32.75 21,823,290 447
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.70 0.02 0.54% 3.57 3.70 3.70 3.68 208,870 6
SCC 28.05 -0.15 -0.53% 28.20 28.20 28.05 28.20 18,242,170 606
SECB 64.20 -0.20 -0.31% 66.00 66.50 64.20 64.40 32,699,193 825
SEVN 36.10 0.55 1.55% 36.00 36.20 36.10 35.55 16,614,970 63
SFI 0.051 -0.003 -5.56% 0.051 0.051 0.051 0.054 510 1
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.69 0 0
SGI 1.26 0.00 0.00% 1.28 1.28 1.26 1.26 23,960 2
SGP 16.86 -0.10 -0.59% 16.98 17.00 16.86 16.96 9,990,002 337
SHLPH 6.11 0.05 0.83% 6.06 6.36 6.11 6.06 6,744,365 473
SHNG 3.41 0.05 1.49% 3.36 3.41 3.41 3.36 838,110 51
SLF 3,360.00 0.00 0.00% 3,360.00 3,360.00 3,360.00 3,360.00 168,000 2
SLI 2.55 -0.03 -1.16% 2.58 2.58 2.55 2.58 63,840 5
SM 700.00 0.00 0.00% 706.00 712.50 700.00 700.00 124,377,015 2,344
SMC 84.00 0.00 0.00% 84.00 85.95 84.00 84.00 44,104,309 732
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 75.75 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 79.00 0.00 0.00% 79.00 79.00 79.00 79.00 1,031,740 6
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 80.00 0 0
SMC2O 81.55 -0.15 -0.18% 81.65 81.65 81.55 81.70 12,241 3
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 73.75 0 0
SMC2R 76.00 0.00 0.00% 75.00 76.00 76.00 76.00 2,458,100 12
SMC2S 75.00 -2.90 -3.72% 75.20 75.20 75.00 77.90 675,752 2
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 79.50 0 0
SMC2U 77.50 0.80 1.04% 76.70 78.50 77.50 76.70 56,232 6
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 23.00 0.40 1.77% 22.75 23.15 23.00 22.60 208,321,910 1,444
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.184 0 0
SPC 9.44 -2.06 -17.91% 10.92 10.92 9.44 11.50 7,977,113 562
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
SPNEC 1.11 -0.02 -1.77% 1.13 1.13 1.11 1.13 2,653,070 73
SRDC 4.05 1.35 50.00% 4.05 4.05 4.05 2.70 76,950 9
SSI 2.47 0.01 0.41% 2.44 2.47 2.47 2.46 561,490 21
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.39 -0.03 -2.11% 1.42 1.42 1.39 1.42 844,330 82
STN 2.10 -0.02 -0.94% 2.10 2.10 2.10 2.12 4,200 1
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.12 0 0
SUN 0.74 0.13 21.31% 0.63 0.83 0.74 0.61 455,891,280 372
SVC 2,368.77 -26.65 -1.11% 2,401.00 2,401.00 2,353.69 2,395.42 1,240,525,288 12,400
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
TBGI 0.135 -0.002 -1.46% 0.136 0.137 0.135 0.137 106,900 6
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 0.00 0.00% 13.00 13.00 13.00 13.00 7,800 5
TCB2D 8.20 -0.12 -1.44% 8.32 8.32 8.20 8.32 27,444 10
TECH 0.64 0.00 0.00% 0.64 0.64 0.64 0.64 86,840 17
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,260.00 0.00 0.00% 1,260.00 1,268.00 1,260.00 1,260.00 54,080,440 756
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.10 0 0
TFHI 60.05 -0.45 -0.74% 60.05 60.05 60.05 60.50 9,008 1
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 1.54 -0.04 -2.53% 1.57 1.60 1.54 1.58 2,077,040 194
TUGS 0.495 -0.03 -4.81% 0.52 0.52 0.495 0.52 26,495 2
UBP 27.00 0.75 2.86% 26.90 27.00 27.00 26.25 1,275,835 34
UNH 140.00 -10.00 -6.67% 146.00 146.00 140.00 150.00 2,860 2
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0061 0.0008 15.09% 0.006 0.0061 0.0061 0.0053 180,700 17
UPSON 0.69 -0.03 -4.17% 0.72 0.72 0.69 0.72 172,580 16
URC 67.50 1.60 2.43% 66.00 67.65 67.50 65.90 97,694,641 1,315
V 0.96 0.03 3.23% 0.93 0.96 0.96 0.93 74,720 7
VITA 0.55 0.00 0.00% 0.55 0.55 0.55 0.55 303,020 19
VLL 0.92 0.02 2.22% 0.90 0.93 0.92 0.90 1,931,400 36
VLL2A 90.75 -0.15 -0.17% 84.25 90.75 90.75 90.90 1,750 2
VLL2B 0.00 0.00 0.00% 0.00 0.00 0.00 91.75 0 0
VMC 2.04 0.24 13.33% 2.04 2.04 2.04 1.80 2,040 1
VREIT 1.32 -0.03 -2.22% 1.35 1.35 1.32 1.35 831,300 95
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 18.24 0 0
WEB 6.30 0.13 2.11% 6.17 6.44 6.30 6.17 8,298,726 210
WIN 0.26 0.00 0.00% 0.26 0.26 0.26 0.26 2,600 1
WLCON 6.95 -0.03 -0.43% 6.98 6.98 6.95 6.98 2,694,516 135
WPI 0.42 -0.01 -2.33% 0.425 0.425 0.42 0.43 50,500 6
X 0.244 -0.001 -0.41% 0.243 0.255 0.244 0.245 164,580 6
XG 0.00 0.00 0.00% 0.00 0.00 0.00 3.05 0 0
ZHI 0.075 -0.001 -1.32% 0.076 0.076 0.075 0.076 3,780 4

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Dec 23, 2025 04:35:00 PM