PSEi
6,465.12
57.97 (0.90%)
PSE INDEX
120,482,433
4,404,677,086.08
16
13
1
60,683
701,691,759.97
236,799,529.21
ALL
3,570.68
23.36 (0.66%)
ALL SHARES
872,484,869
5,580,523,577.06
107
93
64
84,186
931,290,678.04
236,799,529.21
FIN
2,178.47
35.93 (1.68%)
FINANCIALS
16,047,440
1,108,137,745.28
12
6
4
15,702
254,632,931.02
141,778,611.27
HDG
5,098.95
13.30 (0.26%)
HOLDING FIRMS
39,707,138
887,192,339.89
10
14
13
12,729
87,800,228.69
0.00
IND
9,172.64
40.56 (0.44%)
INDUSTRIAL
75,120,041
1,270,994,956.15
32
21
19
22,029
154,346,377.21
37,389,275.00
M-O
18,798.83
206.02 (1.11%)
MINING & OIL
290,374,926
350,055,187.85
9
10
3
6,080
21,239,678.31
0.00
PRO
2,181.43
9.07 (0.42%)
PROPERTY
153,784,857
784,472,772.10
23
22
11
13,095
201,217,525.97
0.00
SVC
2,714.28
24.02 (0.89%)
SERVICES
290,619,548
1,175,050,222.00
18
17
14
14,362
211,623,395.55
57,631,642.94
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 2.00 -0.04 -1.96% 2.00 2.00 2.00 2.04 102,000 5
ABA 0.36 0.005 1.41% 0.36 0.365 0.36 0.355 1,343,150 74
ABG 15.10 0.00 0.00% 15.10 15.94 15.10 15.10 412,128 34
ABS 3.80 0.00 0.00% 3.80 3.80 3.80 3.80 577,600 3
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.70 0 0
AC 568.00 -0.50 -0.09% 565.00 570.00 568.00 568.50 227,184,395 2,715
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.37 0 0
ACEN 2.70 -0.09 -3.23% 2.79 2.79 2.70 2.79 42,717,540 772
ACENA 1,011.00 -1.00 -0.10% 1,011.00 1,011.00 1,011.00 1,012.00 101,100 1
ACENB 1,055.00 2.00 0.19% 1,055.00 1,055.00 1,055.00 1,053.00 1,907,550 20
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,500.00 0.00 0.00% 2,500.00 2,500.00 2,500.00 2,500.00 16,250,000 8
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 2,008.00 0.00 0.00% 2,008.00 2,008.00 2,008.00 2,008.00 200,800 3
ACPB4 2,020.00 0.00 0.00% 2,020.00 2,020.00 2,020.00 2,020.00 171,700 4
ACR 0.66 -0.03 -4.35% 0.69 0.69 0.66 0.69 2,140,490 120
AEV 32.75 -0.10 -0.30% 33.20 33.20 32.75 32.85 44,896,915 516
AGI 8.52 -0.03 -0.35% 8.55 8.65 8.52 8.55 20,507,905 594
AGIW 1.19 0.01 0.85% 1.18 1.22 1.19 1.18 348,620 46
ALCO 0.48 -0.005 -1.03% 0.485 0.485 0.48 0.485 755,850 17
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 481.60 0.60 0.12% 481.60 481.60 481.60 481.00 24,080 2
ALCPF 501.00 0.00 0.00% 501.00 501.00 501.00 501.00 45,090 1
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.90 0 0
ALI 21.25 0.55 2.66% 20.60 21.30 21.25 20.70 303,745,545 3,432
ALL 3,570.68 23.36 0.66% 3,547.89 3,570.68 3,537.25 3,547.32 5,580,523,577 84,186
ALLDY 0.037 0.001 2.78% 0.037 0.037 0.037 0.036 134,500 17
ALLHC 1.35 0.00 0.00% 1.35 1.35 1.35 1.35 349,600 27
ALTER 0.80 0.00 0.00% 0.79 0.80 0.80 0.80 126,590 27
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.53 0.01 1.92% 0.52 0.53 0.53 0.52 6,310 9
ANS 15.50 0.00 0.00% 15.50 15.50 15.50 15.50 775,000 1
AP 43.75 0.35 0.81% 43.40 43.95 43.75 43.40 52,701,810 720
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.114 0.007 6.54% 0.107 0.114 0.114 0.107 30,840 15
APL 0.0064 0.0002 3.23% 0.0063 0.0065 0.0064 0.0062 1,405,800 60
APO 1.03 -0.02 -1.90% 1.02 1.04 1.03 1.05 262,800 12
APVI 8.74 -0.25 -2.78% 8.72 8.99 8.74 8.99 49,015 5
APX 16.14 0.70 4.53% 15.48 16.18 16.14 15.44 221,994,474 2,416
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.375 0.005 1.35% 0.375 0.375 0.375 0.37 7,500 2
AREIT 43.50 -0.20 -0.46% 43.70 43.70 43.50 43.70 39,066,640 1,253
ASLAG 0.85 0.01 1.19% 0.84 0.85 0.85 0.84 17,740 5
AT 9.18 0.21 2.34% 8.97 9.18 9.18 8.97 8,429,537 267
ATI 35.30 -0.40 -1.12% 35.55 35.55 35.30 35.70 1,667,815 22
ATN 0.47 0.00 0.00% 0.485 0.485 0.47 0.47 655,100 9
ATNB 0.47 0.00 0.00% 0.485 0.485 0.47 0.47 476,500 4
AUB 43.45 0.20 0.46% 43.25 43.55 43.45 43.25 597,950 27
AXLM 1.94 -0.05 -2.51% 1.94 1.94 1.94 1.99 104,460 8
BALAI 0.35 -0.02 -5.41% 0.365 0.37 0.35 0.37 131,350 12
BC 6.15 0.07 1.15% 6.08 6.16 6.15 6.08 826,218 36
BCB 6.00 0.00 0.00% 6.01 6.05 6.00 6.00 493,067 23
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 6.96 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 138.80 2.60 1.91% 137.90 139.20 138.80 136.20 316,545,828 4,575
BEL 1.37 -0.01 -0.72% 1.39 1.39 1.37 1.38 108,460 6
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.036 0.00 0.00% 0.036 0.037 0.036 0.036 442,900 14
BKR 0.62 0.01 1.64% 0.60 0.62 0.62 0.61 28,950 10
BLOOM 2.64 -0.02 -0.75% 2.68 2.68 2.64 2.66 14,885,120 315
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.22 -0.03 -0.32% 9.30 9.30 9.22 9.25 640,061 25
BPI 118.70 1.10 0.94% 117.60 118.70 118.70 117.60 227,574,741 3,218
BRN 1.00 0.00 0.00% 1.00 1.02 1.00 1.00 51,875,010 31
BRNP 96.20 -4.60 -4.56% 96.20 96.20 96.20 100.80 23,088 3
BRNPB 102.10 -4.30 -4.04% 103.00 103.00 102.10 106.40 24,587 6
BRNPC 103.50 0.90 0.88% 102.60 103.50 103.50 102.60 767,102 11
BSC 0.123 0.004 3.36% 0.123 0.123 0.123 0.119 208,830 22
C 0.89 -0.01 -1.11% 0.90 0.90 0.89 0.90 57,560 12
CA 57.35 -0.15 -0.26% 50.10 57.35 57.35 57.50 1,576 3
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 49.60 0 0
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 10.20 0 0
CBC 69.00 0.75 1.10% 68.30 69.30 69.00 68.25 46,680,479 673
CDC 0.58 0.01 1.75% 0.57 0.60 0.58 0.57 335,600 21
CEB 35.95 0.25 0.70% 35.20 36.00 35.95 35.70 4,783,015 249
CEBCP 35.60 0.00 0.00% 36.00 36.95 35.60 35.60 334,415 14
CEI 0.079 -0.001 -1.25% 0.079 0.079 0.079 0.08 790 1
CEU 16.70 0.00 0.00% 16.70 16.72 16.70 16.70 305,064 21
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.01 0.00 0.00% 1.04 1.04 1.01 1.01 1,620,910 40
CIC 13.26 0.00 0.00% 13.26 13.28 13.26 13.26 607,310 40
CLI 2.54 0.03 1.20% 2.51 2.54 2.54 2.51 821,940 18
CLIA1 1,010.00 0.00 0.00% 1,010.00 1,010.00 1,010.00 1,010.00 202,000 1
CLIA2 1,040.00 -10.00 -0.95% 1,040.00 1,040.00 1,040.00 1,050.00 83,200 1
CNPF 39.00 0.20 0.52% 38.80 39.00 39.00 38.80 19,825,365 539
CNVRG 14.38 0.30 2.13% 14.08 14.38 14.38 14.08 27,250,226 706
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.41 0.03 2.17% 1.38 1.41 1.41 1.38 160,470 12
COSCO 7.20 -0.02 -0.28% 7.24 7.25 7.20 7.22 3,047,989 106
CPG 0.75 0.00 0.00% 0.75 0.75 0.75 0.75 1,569,260 66
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 102.50 0.50 0.49% 102.90 103.00 102.50 102.00 288,175 8
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.40 0 0
CREC 4.31 0.01 0.23% 4.30 4.48 4.31 4.30 1,585,420 35
CREIT 3.43 0.00 0.00% 3.45 3.46 3.43 3.43 11,912,270 371
CROWN 1.75 0.05 2.94% 1.74 1.75 1.75 1.70 5,240 2
CSB 14.80 0.00 0.00% 14.80 14.80 14.80 14.80 2,960 2
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.40 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.30 0.07 0.76% 9.23 9.50 9.30 9.23 1,642,303 50
DDMPR 1.07 0.01 0.94% 1.06 1.08 1.07 1.06 2,437,530 102
DDPR 96.40 0.10 0.10% 96.30 96.40 96.40 96.30 112,784 8
DELM 5.00 -0.01 -0.20% 5.09 5.18 5.00 5.01 175,886 42
DFNN 0.78 0.00 0.00% 0.78 0.78 0.78 0.78 34,300 7
DHI 3.83 0.08 2.13% 3.75 3.88 3.83 3.75 10,092,700 143
DITO 0.67 -0.01 -1.47% 0.68 0.69 0.67 0.68 5,709,760 304
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.90 0 0
DMC 9.50 0.20 2.15% 9.50 9.52 9.50 9.30 90,255,616 2,358
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 5.15 0.00 0.00% 5.10 5.15 5.15 5.15 15,815 3
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 4.32 0.15 3.60% 4.17 4.40 4.32 4.17 22,185,780 724
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.91 0.00 0.00% 0.91 0.91 0.91 0.91 910 1
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
ECVC 0.325 0.005 1.56% 0.325 0.325 0.325 0.32 3,250 1
EEI 2.30 0.00 0.00% 2.35 2.36 2.30 2.30 99,890 21
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 95.10 -0.40 -0.42% 95.10 95.10 95.10 95.50 779,820 5
EEIPD 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
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 0.11 -0.001 -0.90% 0.11 0.11 0.11 0.111 1,100 1
EMI 15.72 0.02 0.13% 15.64 15.72 15.72 15.70 11,755,938 425
ENEX 3.65 -0.10 -2.67% 3.40 3.65 3.65 3.75 125,720 10
EURO 1.01 0.00 0.00% 1.01 1.05 1.01 1.01 23,310 3
EW 13.24 0.52 4.09% 13.00 13.26 13.24 12.72 19,376,792 461
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.58 0 0
FB 54.00 0.60 1.12% 53.40 54.05 54.00 53.40 3,693,208 131
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 0.62 0.00 0.00% 0.64 0.64 0.62 0.62 1,822,240 58
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 4.32 0 0
FDCPA 1,005.00 0.00 0.00% 1,005.00 1,005.00 1,005.00 1,005.00 100,500 1
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 1,001.00 0 0
FERRO 3.66 0.02 0.55% 3.66 3.66 3.66 3.64 51,240 5
FEU 844.00 44.00 5.50% 844.00 844.00 844.00 800.00 42,200 2
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.71 0 0
FGEN 17.96 -0.34 -1.86% 18.34 18.50 17.96 18.30 23,134,974 653
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 3.01 -0.01 -0.33% 3.01 3.03 3.01 3.02 3,023,400 120
FIN 2,178.47 35.93 1.68% 2,155.61 2,178.47 2,153.19 2,142.54 1,108,137,745 15,702
FJP 2.35 -0.02 -0.84% 2.35 2.35 2.35 2.37 2,350 1
FJPB 2.62 0.00 0.00% 2.62 2.62 2.62 2.62 2,620 1
FLI 0.81 -0.01 -1.22% 0.82 0.82 0.81 0.82 1,036,860 52
FMETF 106.50 0.20 0.19% 106.30 106.50 106.50 106.30 750,742 27
FNI 2.25 0.05 2.27% 2.20 2.30 2.25 2.20 13,513,220 458
FOOD 0.42 -0.03 -6.67% 0.445 0.55 0.42 0.45 493,650 36
FPH 79.00 -0.35 -0.44% 79.00 79.00 79.00 79.35 1,042,010 6
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
FRUIT 0.68 0.01 1.49% 0.67 0.68 0.68 0.67 44,330 6
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 0.092 0.006 6.98% 0.086 0.092 0.092 0.086 35,750 14
GERI 0.73 -0.03 -3.95% 0.74 0.74 0.73 0.76 1,141,540 15
GLO 1,685.00 -20.00 -1.17% 1,705.00 1,710.00 1,685.00 1,705.00 91,932,965 995
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 6.15 0.06 0.99% 6.09 6.20 6.15 6.09 3,340,220 127
GMAP 5.76 0.14 2.49% 5.62 5.89 5.76 5.62 202,327 19
GPH 7.00 0.00 0.00% 7.00 7.00 7.00 7.00 21,000 2
GREEN 0.171 0.008 4.91% 0.162 0.179 0.171 0.163 740,020 54
GSMI 290.00 1.20 0.42% 288.80 290.20 290.00 288.80 13,272,430 174
GTCAP 646.00 -4.00 -0.62% 645.00 650.50 646.00 650.00 39,859,395 786
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 990.00 0.50 0.05% 990.00 990.00 990.00 989.50 1,089,000 1
HDG 5,098.95 13.30 0.26% 5,081.94 5,098.95 5,051.20 5,085.65 887,192,340 12,729
HI 5.30 0.10 1.92% 5.30 5.39 5.30 5.20 125,359 8
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.275 0.005 1.85% 0.27 0.275 0.275 0.27 187,550 17
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.09 0.03 2.83% 1.04 1.15 1.09 1.06 3,079,890 95
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 680.00 10.00 1.49% 665.00 680.00 680.00 670.00 396,791,775 3,584
IDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.88 0 0
IMI 3.45 -0.07 -1.99% 3.52 3.52 3.45 3.52 377,500 43
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 1.05 0 0
IND 9,172.64 40.56 0.44% 9,130.20 9,172.64 9,052.88 9,132.08 1,270,994,956 22,029
INFRA 0.37 0.01 2.78% 0.37 0.37 0.37 0.36 40,700 6
ION 1.09 0.01 0.93% 1.08 1.10 1.09 1.08 135,330 16
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.19 0 0
IPO 0.00 0.00 0.00% 0.00 0.00 0.00 7.10 0 0
IS 0.117 0.007 6.36% 0.118 0.118 0.117 0.11 123,900 12
JAS 2.04 0.04 2.00% 1.99 2.04 2.04 2.00 51,980 5
JFC 208.00 3.40 1.66% 203.60 209.20 208.00 204.60 364,352,574 4,766
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 0.00 995.00 0 0
JGS 29.00 0.00 0.00% 29.05 29.25 29.00 29.00 154,770,395 1,679
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 2.29 0.06 2.69% 2.25 2.29 2.29 2.23 7,139,600 245
KEP 3.27 0.05 1.55% 3.58 3.58 3.27 3.22 344,050 24
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 1.35 0 0
LAND 0.52 0.01 1.96% 0.51 0.52 0.52 0.51 27,230 7
LBC 7.51 0.00 0.00% 7.51 7.51 7.51 7.51 2,253 3
LC 0.199 -0.001 -0.50% 0.20 0.201 0.199 0.20 2,809,020 111
LCB 0.201 0.00 0.00% 0.20 0.201 0.201 0.201 866,060 8
LFM 32.50 -0.50 -1.52% 30.00 33.00 32.50 33.00 48,500 8
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
LODE 0.39 0.03 8.33% 0.37 0.39 0.39 0.36 30,400 8
LOTO 1.65 -0.02 -1.20% 1.67 1.67 1.65 1.67 42,920 4
LPC 0.034 -0.006 -15.00% 0.037 0.037 0.034 0.04 61,600 5
LPZ 4.00 0.10 2.56% 3.90 4.01 4.00 3.90 6,259,760 50
LSC 0.56 0.00 0.00% 0.56 0.56 0.56 0.56 14,560 8
LTG 15.60 -0.22 -1.39% 15.82 15.94 15.60 15.82 54,155,510 1,197
M-O 18,798.83 206.02 1.11% 18,635.54 18,806.65 18,513.72 18,592.81 350,055,188 6,080
MA 0.0074 -0.0001 -1.33% 0.0077 0.0077 0.0074 0.0075 852,900 23
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0074 0 0
MAC 4.56 0.03 0.66% 4.51 4.62 4.56 4.53 2,592,980 120
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.90 0 0
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 0.71 -0.02 -2.74% 0.73 0.73 0.71 0.73 1,658,110 134
MAXS 2.33 0.00 0.00% 2.39 2.39 2.33 2.33 4,720 2
MB 0.168 -0.001 -0.59% 0.168 0.168 0.168 0.169 1,680 1
MBC 6.20 -0.10 -1.59% 6.30 6.30 6.20 6.30 1,250 2
MBT 76.00 2.70 3.68% 74.15 76.00 76.00 73.30 288,065,185 4,988
MED 0.099 0.00 0.00% 0.099 0.099 0.099 0.099 2,970 2
MEDIC 0.23 0.002 0.88% 0.228 0.23 0.23 0.228 25,160 5
MEG 2.25 -0.05 -2.17% 2.30 2.30 2.25 2.30 11,704,260 289
MER 616.00 6.00 0.98% 608.00 616.00 616.00 610.00 156,697,020 1,688
MFC 2,100.00 -40.00 -1.87% 2,100.00 2,100.00 2,100.00 2,140.00 378,000 9
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
MG 0.065 0.001 1.56% 0.064 0.065 0.065 0.064 1,290 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 0.16 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 0.385 -0.01 -2.53% 0.40 0.405 0.385 0.395 456,050 23
MONDE 6.34 -0.07 -1.09% 6.45 6.51 6.34 6.41 22,462,956 734
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.89 0.04 4.71% 0.85 0.90 0.89 0.85 33,978,340 224
MREIT 13.98 0.00 0.00% 14.00 14.06 13.98 13.98 18,481,316 588
MRSGI 1.17 0.00 0.00% 1.15 1.17 1.17 1.17 17,510 7
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.05 0 0
MWC 40.95 0.30 0.74% 40.65 41.10 40.95 40.65 41,590,385 542
MWIDE 3.23 0.03 0.94% 3.21 3.26 3.23 3.20 1,566,630 66
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 101.00 0.00 0.00% 101.00 101.00 101.00 101.00 1,010 1
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 105.00 0 0
MWP7A 101.50 1.00 1.00% 100.50 101.50 101.50 100.50 30,270 5
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 102.00 0 0
MYNLD 20.70 0.40 1.97% 20.30 20.85 20.70 20.30 119,276,660 2,111
NI 0.45 0.04 9.76% 0.41 0.46 0.45 0.41 129,350 13
NIKL 5.54 -0.08 -1.42% 5.64 5.68 5.54 5.62 49,330,339 1,161
NOW 0.63 -0.01 -1.56% 0.64 0.65 0.63 0.64 2,641,470 145
NRCP 0.71 -0.01 -1.39% 0.70 0.71 0.71 0.72 169,920 10
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 37.85 -0.20 -0.53% 38.15 38.15 37.85 38.05 12,811,455 497
OM 0.104 -0.002 -1.89% 0.104 0.104 0.104 0.106 1,040 1
OPM 0.012 -0.001 -7.69% 0.013 0.013 0.012 0.013 994,300 18
OPMB 0.012 0.00 0.00% 0.012 0.012 0.012 0.012 26,400 3
ORE 0.48 0.005 1.05% 0.46 0.48 0.48 0.475 90,850 12
OV 0.0087 -0.0001 -1.14% 0.0088 0.0088 0.0087 0.0088 305,600 8
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.94 0 0
PAL 3.69 -0.11 -2.89% 3.80 3.80 3.69 3.80 18,770 5
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.35 0 0
PBB 0.00 0.00 0.00% 0.00 0.00 0.00 7.40 0 0
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 16.30 0 0
PCOR 2.72 -0.02 -0.73% 2.76 2.76 2.72 2.74 1,091,700 63
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 3.60 0 0
PGOLD 40.50 1.50 3.85% 39.00 40.50 40.50 39.00 122,854,635 1,923
PHA 0.202 0.001 0.50% 0.201 0.207 0.202 0.201 64,430 12
PHC 1.65 0.00 0.00% 1.65 1.65 1.65 1.65 8,250 2
PHES 0.325 0.005 1.56% 0.32 0.325 0.325 0.32 80,550 5
PHN 15.46 0.00 0.00% 15.10 15.46 15.46 15.46 85,958 7
PHR 0.139 0.004 2.96% 0.135 0.139 0.139 0.135 49,550 6
PIZZA 6.99 0.09 1.30% 6.90 6.99 6.99 6.90 1,042,677 14
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 13.90 -0.28 -1.97% 14.28 14.28 13.90 14.18 209,392,454 1,996
PMPC 10.32 0.04 0.39% 10.26 10.40 10.32 10.28 103,220 19
PNB 63.40 1.40 2.26% 62.00 63.65 63.40 62.00 23,680,598 710
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 15.10 0.02 0.13% 15.02 15.10 15.10 15.08 267,158 12
PRC 5.00 -0.10 -1.96% 5.00 5.00 5.00 5.10 5,000 1
PREIT 1.18 0.05 4.42% 1.15 1.18 1.18 1.13 142,120 29
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% 1,005.00 1,008.00 1,008.00 1,005.00 10,065 2
PRF4A 988.00 -11.00 -1.10% 992.00 992.00 988.00 999.00 6,228,520 42
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,004.00 0 0
PRF4C 1,020.00 11.00 1.09% 1,009.00 1,020.00 1,020.00 1,009.00 4,079,945 3
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4E 1,040.00 20.00 1.96% 1,040.00 1,040.00 1,040.00 1,020.00 10,400 1
PRIM 1.16 0.14 13.73% 1.02 1.19 1.16 1.02 9,831,130 10
PRMX 1.09 -0.08 -6.84% 1.09 1.09 1.09 1.17 1,090 1
PRO 2,181.43 9.07 0.42% 2,170.46 2,185.94 2,149.29 2,172.36 784,472,772 13,095
PSB 56.95 -0.05 -0.09% 57.00 57.00 56.95 57.00 7,367 12
PSE 205.00 0.00 0.00% 205.00 206.00 205.00 205.00 2,241,190 27
PSEI 6,465.12 57.97 0.90% 6,406.08 6,465.12 6,387.15 6,407.15 4,404,677,086 60,683
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 88.05 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 10.48 0.12 1.16% 10.40 10.50 10.48 10.36 32,300,866 652
PXP 2.85 -0.05 -1.72% 2.88 2.96 2.85 2.90 2,321,440 102
RCB 25.00 0.00 0.00% 25.00 25.00 25.00 25.00 50,000 6
RCI 2.58 -0.08 -3.01% 2.67 2.67 2.58 2.66 129,470 10
RCR 7.40 0.01 0.14% 7.39 7.45 7.40 7.39 93,890,616 3,738
REDC 6.45 0.00 0.00% 6.28 6.45 6.45 6.45 3,853 2
REG 3.00 0.00 0.00% 3.00 3.00 3.00 3.00 618,000 2
RFM 5.58 0.00 0.00% 5.56 5.61 5.58 5.58 1,398,463 219
RLC 18.60 0.06 0.32% 18.54 18.72 18.60 18.54 8,046,776 294
RLT 0.102 -0.002 -1.92% 0.102 0.102 0.102 0.104 1,020 1
ROCK 1.90 0.02 1.06% 1.88 1.94 1.90 1.88 1,237,710 23
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 37.25 -0.35 -0.93% 37.50 37.55 37.25 37.60 10,251,495 521
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 3.62 0 0
SCC 25.55 -0.05 -0.20% 25.60 25.60 25.55 25.60 160,374,670 1,800
SECB 71.00 -0.75 -1.05% 71.75 71.75 71.00 71.75 15,766,264 541
SEVN 33.10 -0.70 -2.07% 33.80 34.00 33.10 33.80 85,479,665 242
SFI 0.052 0.00 0.00% 0.052 0.052 0.052 0.052 9,730 9
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.33 0.02 1.53% 1.36 1.36 1.33 1.31 36,280 5
SGP 18.46 -0.40 -2.12% 18.80 18.80 18.46 18.86 9,853,338 465
SHLPH 11.86 0.06 0.51% 11.80 11.98 11.86 11.80 4,931,896 207
SHNG 3.88 -0.07 -1.77% 3.95 3.95 3.88 3.95 905,180 34
SLF 3,760.00 60.00 1.62% 3,760.00 3,760.00 3,760.00 3,700.00 18,800 1
SLI 2.07 -0.02 -0.96% 2.07 2.07 2.07 2.09 18,630 6
SM 699.00 7.50 1.08% 690.00 699.00 699.00 691.50 201,084,135 1,490
SMC 69.60 -2.00 -2.79% 71.60 72.20 69.60 71.60 11,087,551 829
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 74.65 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 -0.10 -0.13% 79.10 79.10 79.00 79.10 143,956 3
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 80.00 0.00 0.00% 79.10 80.00 80.00 80.00 1,591 2
SMC2O 81.00 -0.70 -0.86% 81.10 81.10 81.00 81.70 749,263 5
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 75.10 0 0
SMC2Q 75.10 -0.35 -0.46% 75.15 75.15 75.10 75.45 1,014,100 9
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 78.85 0 0
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 79.90 0 0
SMC2T 79.10 0.00 0.00% 79.10 79.10 79.10 79.10 16,611 2
SMC2U 80.00 0.00 0.00% 78.50 80.00 80.00 80.00 18,385 2
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 20.95 -0.05 -0.24% 21.00 21.20 20.95 21.00 191,893,640 1,681
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.212 0 0
SPC 10.84 0.06 0.56% 10.84 10.86 10.84 10.78 532,372 47
SPM 2.61 -0.07 -2.61% 2.70 2.70 2.61 2.68 431,440 5
SPNEC 1.30 -0.02 -1.52% 1.32 1.32 1.30 1.32 3,310,420 109
SRDC 18.00 0.00 0.00% 18.50 18.50 18.00 18.00 3,650 2
SSI 2.70 0.00 0.00% 2.70 2.70 2.70 2.70 13,500 5
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.32 0.01 0.76% 1.31 1.33 1.32 1.31 1,887,460 30
STN 2.00 0.00 0.00% 2.00 2.00 2.00 2.00 84,000 4
STR 1.15 0.00 0.00% 1.20 1.20 1.15 1.15 39,350 3
SUN 0.65 -0.03 -4.41% 0.68 0.68 0.65 0.68 7,180 2
SVC 2,714.28 24.02 0.89% 2,676.95 2,714.28 2,667.15 2,690.26 1,175,050,222 14,362
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.34 0 0
TBGI 0.125 0.003 2.46% 0.123 0.125 0.125 0.122 96,360 15
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.04 0 0
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
TCB2C 8.34 -2.16 -20.57% 8.10 8.34 8.34 10.50 13,132 4
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 7.75 0 0
TECH 0.63 -0.01 -1.56% 0.61 0.64 0.63 0.64 198,150 22
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,390.00 -17.00 -1.21% 1,406.00 1,407.00 1,390.00 1,407.00 91,033,650 1,513
TFC 55.00 -9.00 -14.06% 55.00 55.00 55.00 64.00 89,100 3
TFHI 58.00 0.00 0.00% 58.00 58.00 58.00 58.00 1,160 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 0.00 0.00% 1.54 1.58 1.54 1.54 2,143,750 129
TUGS 0.54 0.00 0.00% 0.54 0.54 0.54 0.54 37,800 4
UBP 25.70 -0.20 -0.77% 26.10 26.15 25.70 25.90 14,165,600 95
UNH 0.00 0.00 0.00% 0.00 0.00 0.00 107.10 0 0
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 0.0047 0 0
UPSON 0.74 0.00 0.00% 0.74 0.74 0.74 0.74 126,880 10
URC 75.30 0.55 0.74% 75.50 75.85 75.30 74.75 119,304,521 3,493
V 0.00 0.00 0.00% 0.00 0.00 0.00 1.03 0 0
VITA 0.55 0.00 0.00% 0.60 0.60 0.55 0.55 441,140 21
VLC 600.00 20.00 3.45% 600.00 600.00 600.00 580.00 90,000 4
VLL 1.05 -0.03 -2.78% 1.08 1.09 1.05 1.08 276,910 52
VLL2A 0.00 0.00 0.00% 0.00 0.00 0.00 80.00 0 0
VLL2B 85.00 0.00 0.00% 84.60 85.00 85.00 85.00 21,246 5
VMC 2.00 0.00 0.00% 2.00 2.00 2.00 2.00 2,000 1
VREIT 1.33 0.02 1.53% 1.32 1.34 1.33 1.31 1,529,220 120
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 20.00 0 0
WEB 10.24 -0.14 -1.35% 10.40 10.66 10.24 10.38 15,186,008 258
WIN 0.26 0.00 0.00% 0.26 0.26 0.26 0.26 10,400 2
WLCON 7.08 -0.02 -0.28% 7.00 7.23 7.08 7.10 25,037,811 813
WPI 0.45 0.005 1.12% 0.445 0.45 0.45 0.445 89,500 3
X 0.25 0.01 4.17% 0.24 0.25 0.25 0.24 127,130 9
XG 0.00 0.00 0.00% 0.00 0.00 0.00 3.10 0 0
ZHI 0.067 -0.001 -1.47% 0.067 0.068 0.067 0.068 2,700 4

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Feb 20, 2026 04:35:00 PM