PSEi
6,390.91
8.87 (0.14%)
PSE INDEX
138,031,539
4,949,583,941.20
13
14
3
51,841
1,897,643,156.46
822,934,299.63
ALL
3,584.43
-3.40 (-0.09%)
ALL SHARES
604,835,526
6,246,526,020.50
80
122
62
78,718
2,048,753,097.42
822,934,299.63
FIN
2,137.83
16.74 (0.79%)
FINANCIALS
10,873,538
880,973,747.48
11
10
2
11,042
311,399,155.43
212,087,899.01
HDG
5,069.19
16.35 (0.32%)
HOLDING FIRMS
36,169,072
934,224,951.74
14
13
9
10,983
263,530,584.03
43,813,262.02
IND
9,067.42
-28.29 (-0.31%)
INDUSTRIAL
87,839,293
1,291,278,292.07
21
35
19
18,887
477,605,503.57
313,748,798.60
M-O
17,006.06
-261.69 (-1.52%)
MINING & OIL
111,164,439
325,892,330.26
4
16
3
6,785
44,432,896.24
0.00
PRO
2,200.63
-7.86 (-0.36%)
PROPERTY
108,012,671
601,856,941.36
17
16
17
11,930
148,837,885.37
0.00
SVC
2,655.28
-6.78 (-0.25%)
SERVICES
249,464,683
2,211,695,775.89
11
29
10
18,991
802,853,019.66
253,284,340.00
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% 2.08 2.13 2.09 2.10 99,970 12
ABA 0.33 0.005 1.54% 0.32 0.33 0.33 0.325 431,050 38
ABG 15.90 -0.20 -1.24% 16.10 16.10 15.90 16.10 17,570 7
ABS 3.87 -0.11 -2.76% 3.90 3.90 3.87 3.98 424,690 36
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.61 0 0
AC 539.50 16.50 3.15% 526.50 539.50 539.50 523.00 168,438,405 1,879
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
ACEN 2.80 0.00 0.00% 2.80 2.81 2.80 2.80 23,249,620 552
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,020.00 0 0
ACENB 1,064.00 4.00 0.38% 1,064.00 1,064.00 1,064.00 1,060.00 771,220 13
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,550.00 0.00 0.00% 2,550.00 2,550.00 2,550.00 2,550.00 38,250 1
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,995.00 0.00 0.00% 1,995.00 1,996.00 1,995.00 1,995.00 548,775 5
ACPB4 2,020.00 0.00 0.00% 2,020.00 2,020.00 2,020.00 2,020.00 70,700 2
ACR 0.71 0.00 0.00% 0.70 0.71 0.71 0.71 566,730 57
AEV 33.20 -0.80 -2.35% 33.95 33.95 33.20 34.00 16,657,555 246
AGI 8.50 0.33 4.04% 8.17 8.61 8.50 8.17 135,294,637 1,865
AGIW 1.37 0.07 5.38% 1.30 1.92 1.37 1.30 7,431,050 505
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.43 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 0.00 495.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 535.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.00 0 0
ALI 21.30 -0.25 -1.16% 21.55 21.60 21.30 21.55 247,298,170 2,358
ALL 3,584.43 -3.40 -0.09% 3,586.77 3,592.70 3,572.71 3,587.83 6,246,526,021 78,718
ALLDY 0.037 -0.003 -7.50% 0.039 0.039 0.037 0.04 1,217,900 55
ALLHC 1.35 0.01 0.75% 1.34 1.35 1.35 1.34 404,990 21
ALTER 0.82 -0.02 -2.38% 0.84 0.84 0.82 0.84 483,940 17
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.52 0.00 0.00% 0.51 0.53 0.52 0.52 42,990 19
ANS 15.10 0.00 0.00% 15.10 15.10 15.10 15.10 410,720 1
AP 42.00 -1.00 -2.33% 43.30 43.75 42.00 43.00 261,845,310 1,757
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.116 0.001 0.87% 0.115 0.116 0.116 0.115 80,130 9
APL 0.0056 0.0001 1.82% 0.0055 0.0056 0.0056 0.0055 692,600 34
APO 1.09 -0.04 -3.54% 1.10 1.10 1.09 1.13 513,920 19
APVI 8.46 0.02 0.24% 8.46 8.46 8.46 8.44 7,614 1
APX 13.80 0.24 1.77% 12.90 13.80 13.80 13.56 165,926,980 2,434
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.395 0.015 3.95% 0.39 0.395 0.395 0.38 7,850 2
AREIT 43.80 -0.20 -0.45% 44.00 44.20 43.80 44.00 25,958,970 796
ASLAG 0.86 0.00 0.00% 0.86 0.86 0.86 0.86 25,800 4
AT 9.30 -0.25 -2.62% 9.20 9.50 9.30 9.55 32,816,452 609
ATI 35.00 -0.25 -0.71% 35.25 35.25 35.00 35.25 13,240,430 60
ATN 0.485 -0.005 -1.02% 0.49 0.49 0.485 0.49 102,850 2
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.48 0 0
AUB 42.50 -0.30 -0.70% 42.95 42.95 42.50 42.80 669,015 23
AXLM 2.05 -0.01 -0.49% 2.05 2.05 2.05 2.06 116,400 7
BALAI 0.395 0.005 1.28% 0.35 0.395 0.395 0.39 209,450 10
BC 5.43 -0.17 -3.04% 5.73 5.73 5.43 5.60 1,365,749 35
BCB 5.43 -0.07 -1.27% 5.23 5.43 5.43 5.50 171,589 9
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 7.01 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 140.40 2.40 1.74% 138.90 140.40 140.40 138.00 358,737,979 4,206
BEL 1.36 -0.01 -0.73% 1.36 1.39 1.36 1.37 107,780 10
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.037 0.001 2.78% 0.037 0.038 0.037 0.036 92,600 5
BKR 0.69 0.01 1.47% 0.68 0.69 0.69 0.68 6,200 6
BLOOM 2.73 -0.06 -2.15% 2.80 2.83 2.73 2.79 34,786,930 830
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.11 -0.15 -1.62% 9.26 9.27 9.11 9.26 333,217 19
BPI 117.10 0.90 0.77% 116.20 117.40 117.10 116.20 130,097,000 2,831
BRN 1.01 -0.01 -0.98% 1.02 1.02 1.01 1.02 455,520 15
BRNP 102.70 1.70 1.68% 102.70 102.70 102.70 101.00 2,054 2
BRNPB 108.00 -2.00 -1.82% 109.40 109.40 108.00 110.00 14,188 4
BRNPC 109.80 -0.10 -0.09% 109.80 109.80 109.80 109.90 5,490 1
BSC 0.131 -0.004 -2.96% 0.135 0.136 0.131 0.135 191,420 23
C 0.91 -0.03 -3.19% 0.94 0.94 0.91 0.94 132,510 10
CA 0.00 0.00 0.00% 0.00 0.00 0.00 57.00 0 0
CAB 54.00 0.00 0.00% 54.00 54.00 54.00 54.00 87,480 5
CAT 10.20 0.02 0.20% 9.74 10.20 10.20 10.18 1,994 2
CBC 66.25 1.25 1.92% 65.00 66.75 66.25 65.00 7,441,314 186
CDC 0.59 0.00 0.00% 0.57 0.59 0.59 0.59 172,560 11
CEB 34.10 -0.35 -1.02% 34.50 34.50 34.10 34.45 2,654,275 134
CEBCP 35.10 -0.30 -0.85% 35.40 35.40 35.10 35.40 3,071,380 37
CEI 0.08 0.00 0.00% 0.08 0.081 0.08 0.08 53,260 10
CEU 16.80 -0.06 -0.36% 16.86 16.86 16.80 16.86 144,780 18
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.07 -0.03 -2.73% 1.10 1.10 1.07 1.10 798,280 32
CIC 13.32 0.00 0.00% 13.32 13.40 13.32 13.32 592,228 47
CLI 2.54 0.00 0.00% 2.54 2.54 2.54 2.54 286,080 16
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
CLIA2 1,066.00 0.00 0.00% 1,066.00 1,066.00 1,066.00 1,066.00 10,660 2
CNPF 38.80 0.65 1.70% 38.90 38.95 38.80 38.15 19,757,700 231
CNVRG 13.50 -0.90 -6.25% 14.58 14.58 13.50 14.40 407,288,758 4,395
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.39 -0.03 -2.11% 1.39 1.42 1.39 1.42 148,670 15
COSCO 7.23 -0.01 -0.14% 7.24 7.25 7.23 7.24 4,671,397 88
CPG 0.81 0.02 2.53% 0.78 0.81 0.81 0.79 16,195,000 204
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 102.00 0.00 0.00% 102.00 102.00 102.00 102.00 3,060 2
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.39 0 0
CREC 4.55 0.10 2.25% 4.43 4.55 4.55 4.45 989,850 24
CREIT 3.49 0.01 0.29% 3.49 3.50 3.49 3.48 3,083,460 322
CROWN 1.70 0.01 0.59% 1.69 1.70 1.70 1.69 84,950 4
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.84 0 0
CTS 0.41 0.00 0.00% 0.41 0.41 0.41 0.41 28,700 3
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 10.10 0.00 0.00% 10.10 10.10 10.10 10.10 240,570 22
DDMPR 1.05 0.00 0.00% 1.05 1.06 1.05 1.05 2,370,660 156
DDPR 95.00 0.30 0.32% 95.00 96.00 95.00 94.70 1,949,560 66
DELM 4.40 -0.10 -2.22% 4.68 4.68 4.40 4.50 70,880 6
DFNN 0.76 -0.03 -3.80% 0.81 0.81 0.76 0.79 81,030 9
DHI 4.36 0.06 1.40% 4.29 4.43 4.36 4.30 7,376,280 168
DITO 0.65 0.00 0.00% 0.65 0.66 0.65 0.65 2,924,500 226
DIZ 4.92 -0.03 -0.61% 4.93 4.93 4.92 4.95 24,610 2
DMC 10.90 0.18 1.68% 10.70 10.90 10.90 10.72 58,557,070 810
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 -0.05 -0.95% 5.24 5.24 5.20 5.25 24,608 5
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.97 -0.13 -3.17% 4.10 4.10 3.97 4.10 32,962,870 701
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.94 0.00 0.00% 0.94 0.94 0.94 0.94 5,640 4
ECP 2.79 0.03 1.09% 2.79 2.79 2.79 2.76 2,790 1
ECVC 0.29 -0.02 -6.45% 0.31 0.31 0.29 0.31 423,150 17
EEI 2.15 0.02 0.94% 2.13 2.21 2.15 2.13 2,698,100 112
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 0.00 0.00 0.00% 0.00 0.00 0.00 95.50 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 0.115 0.006 5.50% 0.114 0.115 0.115 0.109 59,300 9
EMI 15.68 0.22 1.42% 15.46 15.70 15.68 15.46 2,562,570 72
ENEX 3.80 0.10 2.70% 3.70 4.00 3.80 3.70 770,700 9
EURO 1.02 -0.04 -3.77% 1.05 1.06 1.02 1.06 17,690 11
EW 12.20 -0.26 -2.09% 12.46 12.46 12.20 12.46 1,138,600 51
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.58 0 0
FB 53.50 -0.10 -0.19% 53.65 54.00 53.50 53.60 4,190,009 220
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 0.02 3.33% 0.60 0.62 0.62 0.60 615,230 42
FDC 4.40 0.00 0.00% 4.40 4.40 4.40 4.40 26,400 3
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 1,018.00 0 0
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 4.30 0 0
FEU 800.00 -10.00 -1.23% 800.50 800.50 800.00 810.00 760,020 8
FFI 7.71 -0.19 -2.41% 7.90 7.90 7.71 7.90 461,990 4
FGEN 18.86 -0.24 -1.26% 19.08 19.20 18.86 19.10 9,955,770 196
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.98 0.01 0.34% 2.98 2.99 2.98 2.97 2,623,180 97
FIN 2,137.83 16.74 0.79% 2,126.21 2,143.54 2,125.89 2,121.09 880,973,747 11,042
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.39 0 0
FJPB 2.61 0.01 0.38% 2.60 2.61 2.61 2.60 5,210 2
FLI 0.82 0.00 0.00% 0.82 0.83 0.82 0.82 536,180 42
FMETF 105.70 -0.20 -0.19% 105.90 105.90 105.70 105.90 248,835 33
FNI 1.85 -0.10 -5.13% 1.95 1.95 1.85 1.95 1,491,150 91
FOOD 0.375 0.01 2.74% 0.37 0.375 0.375 0.365 44,950 8
FPH 77.00 -0.50 -0.65% 78.00 78.00 77.00 77.50 290,680 10
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
FRUIT 0.66 0.00 0.00% 0.66 0.67 0.66 0.66 78,450 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 0.093 -0.005 -5.10% 0.094 0.095 0.093 0.098 743,470 39
GERI 0.76 0.01 1.33% 0.75 0.76 0.76 0.75 22,600 2
GLO 1,718.00 -8.00 -0.46% 1,725.00 1,735.00 1,718.00 1,726.00 70,420,055 808
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 5.99 0.00 0.00% 5.99 5.99 5.99 5.99 653,317 66
GMAP 5.99 0.69 13.02% 5.60 6.09 5.99 5.30 34,530 22
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 7.01 0 0
GREEN 0.178 0.001 0.57% 0.177 0.178 0.178 0.177 10,520 5
GSMI 291.00 -1.00 -0.34% 292.00 292.00 291.00 292.00 425,152 35
GTCAP 640.00 -13.00 -1.99% 653.50 653.50 640.00 653.00 139,014,510 1,703
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 988.00 3.00 0.30% 978.00 988.00 988.00 985.00 5,416,760 8
HDG 5,069.19 16.35 0.32% 5,059.09 5,069.19 5,023.93 5,052.84 934,224,952 10,983
HI 4.80 0.00 0.00% 4.80 4.80 4.80 4.80 960,000 2
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.26 -0.02 -7.14% 0.275 0.275 0.26 0.28 1,911,250 85
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 0.00 0.00 0.00% 0.00 0.00 0.00 1.06 0 0
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 661.00 0.50 0.08% 655.00 662.50 661.00 660.50 874,638,005 4,561
IDC 0.87 0.00 0.00% 0.85 0.87 0.87 0.87 26,420 5
IMI 3.65 -0.04 -1.08% 3.71 3.71 3.65 3.69 3,606,370 107
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.89 0 0
IND 9,067.42 -28.29 -0.31% 9,108.30 9,108.30 9,017.93 9,095.71 1,291,278,292 18,887
INFRA 0.32 0.00 0.00% 0.32 0.32 0.32 0.32 12,800 1
ION 1.10 0.01 0.92% 1.09 1.10 1.10 1.09 121,020 18
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.19 0 0
IPO 7.17 0.00 0.00% 7.17 7.17 7.17 7.17 1,434 1
IS 0.117 -0.005 -4.10% 0.122 0.122 0.117 0.122 453,040 20
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.03 0 0
JFC 198.60 -4.40 -2.17% 203.00 204.00 198.60 203.00 180,514,207 3,748
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 989.00 1.00 0.10% 989.00 989.00 989.00 988.00 9,890 1
JGS 26.80 -0.25 -0.92% 27.15 27.15 26.80 27.05 51,591,565 1,168
JOH 3.98 0.00 0.00% 3.98 3.98 3.98 3.98 11,940 2
KEEPR 2.25 -0.01 -0.44% 2.28 2.29 2.25 2.26 7,089,850 287
KEP 2.62 0.00 0.00% 2.62 2.62 2.62 2.62 2,620 1
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 1.25 0 0
LAND 0.52 0.00 0.00% 0.51 0.52 0.52 0.52 6,130 3
LBC 7.99 0.47 6.25% 7.66 8.26 7.99 7.52 6,494 7
LC 0.185 -0.002 -1.07% 0.183 0.185 0.185 0.187 6,572,890 185
LCB 0.184 -0.008 -4.17% 0.185 0.185 0.184 0.192 854,050 20
LFM 33.00 -0.30 -0.90% 33.30 33.30 33.00 33.30 85,470 13
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
LODE 0.485 0.03 6.59% 0.46 0.485 0.485 0.455 60,650 9
LOTO 1.68 -0.07 -4.00% 1.69 1.69 1.68 1.75 168,110 5
LPC 0.036 0.001 2.86% 0.035 0.036 0.036 0.035 17,700 4
LPZ 3.74 -0.01 -0.27% 3.75 3.75 3.74 3.75 1,408,420 32
LSC 0.56 -0.01 -1.75% 0.56 0.56 0.56 0.57 22,400 2
LTG 15.90 0.08 0.51% 15.80 15.90 15.90 15.82 45,166,232 1,061
M-O 17,006.06 -261.69 -1.52% 16,768.97 17,081.58 16,670.61 17,267.75 325,892,330 6,785
MA 0.00 0.00 0.00% 0.00 0.00 0.00 0.0075 0 0
MAB 0.007 -0.0005 -6.67% 0.007 0.007 0.007 0.0075 70,000 1
MAC 4.62 -0.08 -1.70% 4.70 4.70 4.62 4.70 2,202,560 71
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.89 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 0.90 0.00 0.00% 0.90 0.92 0.90 0.90 4,456,180 194
MAXS 2.35 -0.04 -1.67% 2.45 2.45 2.35 2.39 153,440 25
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.179 0 0
MBC 6.20 -0.80 -11.43% 6.20 6.20 6.20 7.00 620 1
MBT 71.10 -0.90 -1.25% 72.05 72.90 71.10 72.00 125,958,326 2,463
MED 0.104 0.007 7.22% 0.098 0.104 0.104 0.097 15,180 12
MEDIC 0.24 0.005 2.13% 0.235 0.24 0.24 0.235 9,550 4
MEG 2.23 -0.01 -0.45% 2.24 2.24 2.23 2.24 11,886,830 393
MER 599.00 -2.50 -0.42% 602.00 606.50 599.00 601.50 121,811,645 2,155
MFC 2,100.00 -40.00 -1.87% 2,140.00 2,140.00 2,100.00 2,140.00 484,000 5
MFIN 2.00 -0.48 -19.35% 1.76 2.00 2.00 2.48 43,280 7
MG 0.061 0.00 0.00% 0.061 0.061 0.061 0.061 6,100 1
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 0.124 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 0.00 0.00 0.00% 0.00 0.00 0.00 0.405 0 0
MONDE 6.11 0.01 0.16% 6.10 6.12 6.11 6.10 37,512,317 819
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.84 -0.01 -1.18% 0.85 0.85 0.84 0.85 35,093,930 90
MREIT 14.00 0.00 0.00% 14.00 14.10 14.00 14.00 16,301,680 414
MRSGI 1.17 0.00 0.00% 1.17 1.17 1.17 1.17 133,500 12
MVC 5.01 0.00 0.00% 5.01 5.01 5.01 5.01 1,002 2
MWC 40.75 -0.60 -1.45% 41.35 41.35 40.75 41.35 21,236,630 627
MWIDE 3.29 -0.01 -0.30% 3.29 3.29 3.29 3.30 785,270 30
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 -1.00 -0.99% 100.50 100.50 100.50 101.50 2,010 2
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 0.00 100.50 0 0
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 105.90 0 0
MWP7A 100.00 -1.10 -1.09% 101.10 101.10 100.00 101.10 51,011 3
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 101.20 0 0
MYNLD 19.68 -0.02 -0.10% 19.68 19.82 19.68 19.70 93,215,718 2,174
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.41 0 0
NIKL 4.60 -0.25 -5.15% 4.68 4.70 4.60 4.85 42,251,400 909
NOW 0.68 0.00 0.00% 0.68 0.69 0.68 0.68 174,680 30
NRCP 0.76 0.00 0.00% 0.76 0.78 0.76 0.76 589,540 19
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 35.00 0.30 0.86% 34.25 35.75 35.00 34.70 24,896,585 811
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.106 0 0
OPM 0.012 0.00 0.00% 0.012 0.012 0.012 0.012 7,200 4
OPMB 0.012 0.00 0.00% 0.012 0.012 0.012 0.012 1,200 1
ORE 0.46 -0.005 -1.08% 0.465 0.465 0.46 0.465 96,850 13
OV 0.0089 0.0001 1.14% 0.0089 0.0089 0.0089 0.0088 62,300 1
PA 1.01 0.00 0.00% 1.01 1.01 1.01 1.01 3,030 1
PAL 3.80 -0.04 -1.04% 3.85 3.85 3.80 3.84 182,660 11
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
PBB 7.51 -0.05 -0.66% 7.56 7.56 7.51 7.56 393,750 7
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 16.22 0 0
PCOR 2.82 -0.05 -1.74% 2.87 2.90 2.82 2.87 2,341,100 125
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.48 -0.02 -0.57% 3.30 3.48 3.48 3.50 37,280 5
PGOLD 36.75 0.85 2.37% 35.95 36.75 36.75 35.90 177,886,990 1,943
PHA 0.206 0.006 3.00% 0.20 0.206 0.206 0.20 46,170 13
PHC 1.64 0.00 0.00% 1.64 1.64 1.64 1.64 11,480 2
PHES 0.32 0.02 6.67% 0.31 0.32 0.32 0.30 99,050 5
PHN 16.00 0.36 2.30% 15.64 16.18 16.00 15.64 92,652 7
PHR 0.137 0.00 0.00% 0.137 0.137 0.137 0.137 42,470 5
PIZZA 6.67 -0.13 -1.91% 6.80 6.80 6.67 6.80 1,032,870 9
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 14.78 -0.16 -1.07% 14.88 15.10 14.78 14.94 159,014,414 2,290
PMPC 11.40 0.00 0.00% 11.40 11.40 11.40 11.40 45,600 8
PNB 60.60 -1.55 -2.49% 62.20 62.20 60.60 62.15 14,249,199 546
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 14.96 -0.02 -0.13% 14.98 14.98 14.96 14.98 37,404 7
PRC 5.00 0.00 0.00% 5.00 5.00 5.00 5.00 500 1
PREIT 1.24 0.00 0.00% 1.24 1.25 1.24 1.24 822,260 49
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 5,820,000 5
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
PRF4C 1,009.00 0.00 0.00% 1,009.00 1,009.00 1,009.00 1,009.00 100,900 1
PRF4D 1,002.00 2.50 0.25% 1,002.00 1,002.00 1,002.00 999.50 150,300 2
PRF4E 1,020.00 5.00 0.49% 1,020.00 1,020.00 1,020.00 1,015.00 61,200 1
PRIM 1.10 0.04 3.77% 1.04 1.10 1.10 1.06 5,380 2
PRMX 1.19 -0.05 -4.03% 1.13 1.19 1.19 1.24 12,100 6
PRO 2,200.63 -7.86 -0.36% 2,214.28 2,218.53 2,196.96 2,208.49 601,856,941 11,930
PSB 58.85 2.00 3.52% 56.85 58.85 58.85 56.85 105,269 20
PSE 203.00 0.00 0.00% 203.00 203.00 203.00 203.00 9,688,760 30
PSEI 6,390.91 8.87 0.14% 6,383.05 6,400.90 6,357.86 6,382.04 4,949,583,941 51,841
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 102.00 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 10.18 -0.20 -1.93% 10.06 10.32 10.18 10.38 41,707,308 1,137
PXP 2.98 -0.04 -1.32% 3.02 3.05 2.98 3.02 987,100 107
RCB 25.45 0.45 1.80% 25.00 25.45 25.45 25.00 2,317,710 20
RCI 2.48 0.00 0.00% 2.40 2.50 2.48 2.48 139,990 8
RCR 7.49 -0.04 -0.53% 7.60 7.60 7.49 7.53 57,991,950 3,019
REDC 6.40 0.10 1.59% 6.50 6.50 6.40 6.30 21,430 3
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.48 0.00 0.00% 5.48 5.50 5.48 5.48 2,175,946 349
RLC 18.50 0.16 0.87% 18.34 18.60 18.50 18.34 49,889,538 937
RLT 0.108 0.00 0.00% 0.108 0.108 0.108 0.108 4,320 3
ROCK 1.93 -0.01 -0.52% 1.95 1.95 1.93 1.94 433,540 22
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 36.80 -0.25 -0.67% 37.05 37.05 36.80 37.05 6,575,340 475
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.64 -0.01 -0.27% 3.52 3.65 3.64 3.65 17,990 5
SCC 32.20 0.55 1.74% 31.65 32.35 32.20 31.65 23,103,100 450
SECB 66.90 0.65 0.98% 66.25 66.95 66.90 66.25 4,648,419 201
SEVN 33.70 -0.15 -0.44% 33.85 33.90 33.70 33.85 4,524,830 102
SFI 0.056 0.00 0.00% 0.056 0.056 0.056 0.056 1,680 2
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
SGI 1.36 -0.03 -2.16% 1.36 1.36 1.36 1.39 13,600 3
SGP 17.42 -0.30 -1.69% 17.70 17.80 17.42 17.72 38,723,324 791
SHLPH 10.98 0.18 1.67% 10.80 11.18 10.98 10.80 7,004,720 391
SHNG 3.78 -0.09 -2.33% 3.85 3.87 3.78 3.87 1,584,750 94
SLF 3,650.00 30.00 0.83% 3,620.00 3,650.00 3,650.00 3,620.00 1,818,850 5
SLI 2.22 0.04 1.83% 2.22 2.22 2.22 2.18 4,440 2
SM 700.00 0.00 0.00% 700.00 700.50 700.00 700.00 248,021,025 1,146
SMC 76.90 0.30 0.39% 76.60 77.70 76.90 76.60 1,277,711 220
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 74.80 0.10 0.13% 74.70 75.00 74.80 74.70 121,177 3
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% 78.00 79.00 79.00 79.00 1,969,770 7
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 80.00 -0.50 -0.62% 80.00 80.00 80.00 80.50 108,000 2
SMC2O 81.50 -0.20 -0.24% 81.70 81.70 81.50 81.70 163,789 12
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 75.20 0 0
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 75.15 0 0
SMC2R 78.80 -0.10 -0.13% 78.80 78.80 78.80 78.90 3,940 1
SMC2S 77.80 1.70 2.23% 77.70 77.80 77.80 76.10 202,935 4
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 79.40 0 0
SMC2U 79.80 -0.20 -0.25% 79.80 79.80 79.80 80.00 1,302,336 7
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 21.30 0.00 0.00% 21.40 21.60 21.30 21.30 122,193,905 2,053
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.231 0 0
SPC 10.48 0.02 0.19% 10.46 10.50 10.48 10.46 250,732 41
SPM 2.60 -0.02 -0.76% 2.62 2.62 2.60 2.62 359,620 9
SPNEC 1.28 -0.01 -0.78% 1.29 1.29 1.28 1.29 8,907,360 169
SRDC 22.00 0.00 0.00% 22.00 22.00 22.00 22.00 2,200 1
SSI 2.72 0.02 0.74% 2.65 2.72 2.72 2.70 244,910 17
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.28 -0.02 -1.54% 1.30 1.31 1.28 1.30 447,430 43
STN 0.00 0.00 0.00% 0.00 0.00 0.00 2.03 0 0
STR 1.25 0.08 6.84% 1.17 1.40 1.25 1.17 33,210 12
SUN 0.66 -0.04 -5.71% 0.69 0.69 0.66 0.70 13,020 5
SVC 2,655.28 -6.78 -0.25% 2,648.09 2,664.67 2,631.24 2,662.06 2,211,695,776 18,991
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.128 0.005 4.07% 0.126 0.128 0.128 0.123 42,870 12
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 11.20 -0.98 -8.05% 11.18 11.20 11.20 12.18 8,958 5
TCB2D 7.00 -0.77 -9.91% 7.77 7.80 7.00 7.77 213,906 24
TECH 0.73 0.02 2.82% 0.71 0.73 0.73 0.71 344,640 48
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,397.00 -8.00 -0.57% 1,405.00 1,418.00 1,397.00 1,405.00 170,811,370 1,504
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.15 0 0
TFHI 61.35 0.60 0.99% 60.00 61.35 61.35 60.75 66,855 10
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 1.50 -0.06 -3.85% 1.56 1.56 1.50 1.56 3,380,310 168
TUGS 0.56 -0.01 -1.75% 0.57 0.57 0.56 0.57 59,390 8
UBP 25.70 -0.30 -1.15% 26.00 26.00 25.70 26.00 2,149,080 107
UNH 107.20 -22.80 -17.54% 107.20 107.20 107.20 130.00 11,792 5
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0046 -0.0001 -2.13% 0.0046 0.0046 0.0046 0.0047 27,600 4
UPSON 0.71 0.00 0.00% 0.71 0.71 0.71 0.71 3,550 4
URC 73.00 -0.05 -0.07% 72.95 73.05 73.00 73.05 53,375,763 1,708
V 1.02 0.01 0.99% 1.01 1.02 1.02 1.01 14,900 3
VITA 0.56 0.00 0.00% 0.55 0.56 0.56 0.56 102,830 6
VLC 865.00 0.00 0.00% 865.00 865.00 865.00 865.00 311,390 18
VLL 1.02 -0.04 -3.77% 1.06 1.06 1.02 1.06 964,330 60
VLL2A 83.70 0.45 0.54% 83.75 83.75 83.70 83.25 5,014 4
VLL2B 82.95 1.95 2.41% 81.80 82.95 82.95 81.00 475,366 26
VMC 2.12 -0.05 -2.30% 2.17 2.17 2.12 2.17 4,290 2
VREIT 1.29 -0.01 -0.77% 1.31 1.35 1.29 1.30 1,744,490 181
VVT 21.50 0.00 0.00% 21.50 21.50 21.50 21.50 51,600 2
WEB 9.80 -0.06 -0.61% 9.85 9.94 9.80 9.86 15,500,513 219
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.26 0 0
WLCON 6.71 -0.04 -0.59% 6.74 6.77 6.71 6.75 4,315,232 455
WPI 0.43 0.00 0.00% 0.43 0.43 0.43 0.43 25,800 2
X 0.244 -0.002 -0.81% 0.246 0.246 0.244 0.246 19,610 4
XG 0.00 0.00 0.00% 0.00 0.00 0.00 3.02 0 0
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.065 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Feb 06, 2026 04:35:00 PM