PSEi
6,006.55
-52.39 (-0.86%)
PSE INDEX
99,468,264
5,325,425,537.27
2
27
1
70,081
1,517,020,166.22
789,604,309.85
ALL
3,341.69
-40.42 (-1.20%)
ALL SHARES
3,293,862,248
9,533,849,014.09
53
153
53
96,263
4,641,966,862.83
3,657,450,681.49
FIN
1,922.95
-12.47 (-0.64%)
FINANCIALS
1,699,871,950
4,059,004,692.72
6
12
7
19,640
3,272,221,778.53
3,030,861,264.72
HDG
4,629.17
-48.03 (-1.03%)
HOLDING FIRMS
29,215,478
1,172,609,045.34
6
23
5
9,474
612,231,322.59
553,322,743.26
IND
8,656.64
-228.71 (-2.57%)
INDUSTRIAL
89,734,944
1,552,419,126.35
12
48
17
24,978
367,683,141.30
73,266,673.52
M-O
17,140.16
-823.20 (-4.58%)
MINING & OIL
237,448,130
377,373,943.05
2
15
3
6,552
33,660,244.50
0.00
PRO
1,998.51
-26.21 (-1.29%)
PROPERTY
114,799,587
640,846,338.25
14
25
10
17,059
130,730,112.41
0.00
SVC
2,722.37
4.52 (0.17%)
SERVICES
1,120,274,407
1,726,751,243.23
11
25
9
18,377
225,116,622.40
0.00
SYMBOL LTP CHG CHG % OPEN HIGH LOW PREV VALUE TRADES
2GO 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
8990B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
8990P 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
AAA 0.00 0.00 0.00% 0.00 0.00 0.00 1.61 0 0
AB 1.95 0.00 0.00% 1.92 1.95 1.95 1.95 28,830 5
ABA 0.34 -0.02 -5.56% 0.35 0.35 0.34 0.36 4,355,900 192
ABG 14.62 -0.10 -0.68% 14.66 14.66 14.62 14.72 4,390 3
ABS 3.83 0.03 0.79% 3.80 3.89 3.83 3.80 122,690 18
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.50 0 0
AC 511.00 -12.00 -2.29% 520.00 520.50 511.00 523.00 118,399,455 1,408
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.20 0 0
ACEN 2.51 -0.13 -4.92% 2.64 2.64 2.51 2.64 20,343,850 530
ACENA 1,000.00 0.00 0.00% 1,002.00 1,002.00 1,000.00 1,000.00 1,000,200 2
ACENB 1,041.00 0.00 0.00% 1,041.00 1,041.00 1,041.00 1,041.00 5,209,210 17
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,510.00 10.00 0.40% 2,500.00 2,510.00 2,510.00 2,500.00 2,612,550 5
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,990.00 -10.00 -0.50% 1,990.00 1,990.00 1,990.00 2,000.00 577,100 3
ACPB4 1,999.00 -59.00 -2.87% 1,951.00 1,999.00 1,999.00 2,058.00 1,424,085 7
ACR 0.62 -0.01 -1.59% 0.63 0.63 0.62 0.63 29,810 12
AEV 30.40 -0.10 -0.33% 30.60 30.60 30.40 30.50 70,189,175 557
AGI 8.01 -0.19 -2.32% 8.25 8.25 8.01 8.20 19,957,884 237
AGIW 1.19 -0.01 -0.83% 1.18 1.19 1.19 1.20 110,150 8
ALCO 0.435 0.00 0.00% 0.435 0.435 0.435 0.435 139,200 5
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 0.00 485.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.60 0 0
ALI 18.76 -0.18 -0.95% 18.94 18.94 18.76 18.94 161,174,604 2,351
ALL 3,341.69 -40.42 -1.20% 3,376.56 3,376.56 3,324.01 3,382.11 9,533,849,014 96,263
ALLDY 0.034 0.00 0.00% 0.035 0.036 0.034 0.034 456,000 25
ALLHC 1.25 -0.04 -3.10% 1.29 1.29 1.25 1.29 600,440 35
ALTER 0.74 -0.03 -3.90% 0.77 0.77 0.74 0.77 394,560 40
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.54 0.00 0.00% 0.54 0.54 0.54 0.54 15,210 7
ANS 14.64 -1.24 -7.81% 15.88 15.88 14.64 15.88 88,240 23
AP 45.45 0.45 1.00% 45.00 45.75 45.45 45.00 51,828,680 728
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.109 -0.004 -3.54% 0.109 0.109 0.109 0.113 32,700 2
APL 0.0083 0.0006 7.79% 0.0077 0.0083 0.0083 0.0077 8,106,700 183
APO 0.86 -0.04 -4.44% 0.90 0.90 0.86 0.90 86,060 3
APVI 8.41 0.01 0.12% 8.41 8.41 8.41 8.40 7,569 2
APX 14.80 -0.70 -4.52% 14.98 14.98 14.80 15.50 133,927,644 2,624
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.00 0.00 0.00% 0.00 0.00 0.00 0.37 0 0
AREIT 39.00 -0.30 -0.76% 39.30 39.30 39.00 39.30 113,706,830 5,549
ASLAG 0.79 -0.01 -1.25% 0.80 0.80 0.79 0.80 41,030 12
AT 7.86 -0.44 -5.30% 8.20 8.20 7.86 8.30 10,643,421 237
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 29.00 0 0
ATN 0.445 0.00 0.00% 0.455 0.455 0.445 0.445 239,350 7
ATNB 0.46 0.00 0.00% 0.465 0.465 0.46 0.46 92,500 3
AUB 41.00 -1.60 -3.76% 42.20 42.20 41.00 42.60 990,510 54
AXLM 2.02 0.00 0.00% 2.02 2.03 2.02 2.02 149,910 6
BALAI 0.315 -0.015 -4.55% 0.315 0.315 0.315 0.33 15,750 1
BC 6.48 -0.23 -3.43% 6.30 6.48 6.48 6.71 504,366 12
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 6.40 0 0
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 6.98 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 122.00 0.00 0.00% 122.00 122.80 122.00 122.00 316,703,017 4,167
BEL 1.35 -0.02 -1.46% 1.30 1.36 1.35 1.37 237,460 19
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.034 0.00 0.00% 0.035 0.035 0.034 0.034 248,400 9
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.61 0 0
BLOOM 2.23 -0.07 -3.04% 2.29 2.29 2.23 2.30 40,599,930 471
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.10 0.34 3.88% 8.79 9.10 9.10 8.76 44,134 11
BPI 99.75 -0.25 -0.25% 99.60 99.80 99.75 100.00 381,113,503 7,852
BRN 0.85 0.00 0.00% 0.85 0.85 0.85 0.85 6,800 3
BRNP 98.00 0.00 0.00% 97.80 98.00 98.00 98.00 32,280 2
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 100.10 0 0
BRNPC 102.80 0.20 0.19% 102.80 102.80 102.80 102.60 275,523 13
BSC 0.119 -0.001 -0.83% 0.12 0.12 0.119 0.12 78,120 21
C 0.81 -0.02 -2.41% 0.87 0.87 0.81 0.83 65,440 7
CA 56.70 -0.30 -0.53% 56.90 56.90 56.70 57.00 3,516,034 17
CAB 64.50 -0.30 -0.46% 64.70 64.70 64.50 64.80 4,527 7
CAT 9.95 -0.47 -4.51% 9.95 9.95 9.95 10.42 10,945 3
CBC 67.85 -0.35 -0.51% 68.20 68.20 67.85 68.20 41,201,181 266
CDC 0.55 0.00 0.00% 0.56 0.56 0.55 0.55 2,790 2
CEB 30.65 -1.00 -3.16% 31.60 31.60 30.65 31.65 42,084,215 253
CEBCP 31.20 -0.80 -2.50% 32.00 32.00 31.20 32.00 206,985 12
CEI 0.074 -0.002 -2.63% 0.074 0.074 0.074 0.076 17,760 3
CEU 16.50 0.00 0.00% 16.50 16.50 16.50 16.50 185,658 16
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.92 0.02 2.22% 0.90 0.92 0.92 0.90 504,440 30
CIC 13.02 0.14 1.09% 12.88 13.10 13.02 12.88 36,576 9
CLI 2.41 -0.06 -2.43% 2.47 2.48 2.41 2.47 726,960 50
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,002.00 0 0
CLIA2 1,070.00 30.00 2.88% 1,040.00 1,070.00 1,070.00 1,040.00 2,636,485 6
CNPF 33.65 -1.85 -5.21% 35.30 35.30 33.65 35.50 40,925,100 499
CNVRG 12.70 -0.30 -2.31% 13.02 13.28 12.70 13.00 93,783,994 1,669
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.37 -0.03 -2.14% 1.38 1.38 1.37 1.40 211,450 11
COSCO 6.75 -0.04 -0.59% 6.79 6.82 6.75 6.79 4,479,660 145
CPG 0.69 -0.01 -1.43% 0.69 0.69 0.69 0.70 1,445,420 59
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 0.00 100.40 0 0
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.40 0 0
CREC 4.24 -0.03 -0.70% 4.25 4.25 4.24 4.27 196,530 16
CREIT 3.28 -0.02 -0.61% 3.30 3.32 3.28 3.30 5,926,200 505
CROWN 1.72 0.00 0.00% 1.72 1.72 1.72 1.72 15,450 7
CSB 14.90 0.00 0.00% 14.90 14.90 14.90 14.90 4,470 1
CTS 0.395 0.01 2.60% 0.385 0.395 0.395 0.385 27,550 3
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 8.98 -0.41 -4.37% 9.09 9.34 8.98 9.39 1,883,829 67
DDMPR 1.05 0.01 0.96% 1.04 1.05 1.05 1.04 5,414,070 250
DDPR 96.30 0.10 0.10% 96.20 96.30 96.30 96.20 2,297,285 22
DELM 5.49 0.00 0.00% 5.49 5.49 5.49 5.49 378,745 83
DFNN 0.77 -0.01 -1.28% 0.78 0.78 0.77 0.78 95,500 15
DHI 4.02 -0.24 -5.63% 4.30 4.49 4.02 4.26 12,296,450 345
DITO 0.60 -0.02 -3.23% 0.62 0.62 0.60 0.62 10,504,330 426
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.10 0 0
DMC 9.80 0.04 0.41% 9.92 9.92 9.80 9.76 30,255,405 1,140
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 5.12 0.00 0.00% 5.12 5.12 5.12 5.12 130,382 18
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.62 -0.06 -1.63% 3.70 3.75 3.62 3.68 48,801,490 420
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 1.02 0 0
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.94 0 0
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.29 0 0
EEI 2.23 -0.09 -3.88% 2.32 2.32 2.23 2.32 164,040 20
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.75 -0.05 -0.05% 96.75 96.75 96.75 96.80 49,343 2
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 0.039 -0.003 -7.14% 0.039 0.04 0.039 0.042 80,900 11
ELI 0.106 0.002 1.92% 0.104 0.106 0.106 0.104 12,500 4
EMI 15.54 -0.04 -0.26% 15.58 15.66 15.54 15.58 6,989,514 294
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.91 0 0
EURO 1.03 0.00 0.00% 1.03 1.03 1.03 1.03 2,060 2
EW 12.90 -0.18 -1.38% 13.08 13.08 12.90 13.08 1,155,054 44
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.66 0 0
FB 52.30 0.20 0.38% 52.10 52.55 52.30 52.10 5,147,427 212
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 0.56 -0.02 -3.45% 0.59 0.60 0.56 0.58 134,580 27
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 4.30 0 0
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
FERRO 3.20 -0.03 -0.93% 3.22 3.22 3.20 3.23 28,880 2
FEU 815.00 15.00 1.88% 800.00 815.00 815.00 800.00 40,150 2
FFI 7.60 0.00 0.00% 7.60 7.60 7.60 7.60 13,680 2
FGEN 17.64 -0.38 -2.11% 18.02 18.30 17.64 18.02 9,986,772 442
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 3.00 0.06 2.04% 2.93 3.02 3.00 2.94 20,049,590 230
FIN 1,922.95 -12.47 -0.64% 1,933.12 1,933.12 1,907.38 1,935.42 4,059,004,693 19,640
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.57 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FLI 0.76 -0.01 -1.30% 0.77 0.77 0.76 0.77 270,300 47
FMETF 100.00 -1.50 -1.48% 101.50 102.00 100.00 101.50 3,733,717 101
FNI 1.84 -0.04 -2.13% 1.88 1.88 1.84 1.88 1,851,660 83
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.40 0 0
FPH 74.00 -1.00 -1.33% 75.00 75.00 74.00 75.00 7,714,540 12
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
FRUIT 0.69 0.01 1.47% 0.68 0.69 0.69 0.68 1,149,330 24
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 0.075 -0.005 -6.25% 0.08 0.081 0.075 0.08 84,390 16
GERI 0.70 0.00 0.00% 0.70 0.70 0.70 0.70 291,200 5
GLO 1,575.00 -35.00 -2.17% 1,610.00 1,610.00 1,575.00 1,610.00 102,081,900 1,768
GLOBA 2,040.00 0.00 0.00% 2,040.00 2,044.00 2,040.00 2,040.00 1,112,040 10
GLOBB 2,050.00 10.00 0.49% 2,040.00 2,050.00 2,050.00 2,040.00 3,345,150 20
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 6.05 -0.01 -0.17% 6.10 6.10 6.05 6.06 667,110 103
GMAP 5.48 -0.39 -6.64% 5.45 5.48 5.48 5.87 22,378 5
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.00 0 0
GREEN 0.174 -0.001 -0.57% 0.175 0.175 0.174 0.175 44,840 14
GSMI 284.80 1.20 0.42% 283.60 284.80 284.80 283.60 11,581,744 90
GTCAP 560.00 -3.00 -0.53% 562.50 562.50 560.00 563.00 29,804,590 687
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 984.00 0.00 0.00% 984.00 984.00 984.00 984.00 9,840 1
HDG 4,629.17 -48.03 -1.03% 4,674.16 4,674.16 4,604.01 4,677.20 1,172,609,045 9,474
HI 5.15 0.00 0.00% 5.15 5.15 5.15 5.15 515 1
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.245 -0.005 -2.00% 0.25 0.25 0.245 0.25 56,450 8
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.15 -0.01 -0.86% 1.16 1.17 1.15 1.16 498,890 22
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 695.00 10.00 1.46% 680.00 695.00 695.00 685.00 988,652,895 6,314
IDC 0.84 0.03 3.70% 0.81 0.84 0.84 0.81 13,130 5
IMI 3.14 -0.12 -3.68% 3.18 3.18 3.14 3.26 1,533,760 139
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.95 0 0
IND 8,656.64 -228.71 -2.57% 8,890.78 8,904.00 8,656.10 8,885.35 1,552,419,126 24,978
INFRA 0.34 0.00 0.00% 0.34 0.34 0.34 0.34 23,800 3
ION 1.13 -0.03 -2.59% 1.16 1.16 1.13 1.16 781,680 53
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.59 0 0
IPO 0.00 0.00 0.00% 0.00 0.00 0.00 7.14 0 0
IS 0.095 -0.007 -6.86% 0.10 0.10 0.095 0.102 9,600 2
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.05 0 0
JFC 181.60 -8.40 -4.42% 190.50 192.90 181.60 190.00 442,845,249 6,029
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 985.00 4.00 0.41% 985.00 985.00 985.00 981.00 19,700 1
JGS 25.10 -0.30 -1.18% 25.25 25.90 25.10 25.40 77,589,165 1,244
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.99 0 0
KEEPR 2.14 -0.04 -1.83% 2.17 2.17 2.14 2.18 5,100,800 156
KEP 2.94 0.04 1.38% 2.74 2.94 2.94 2.90 5,680 2
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 1.37 -0.09 -6.16% 1.37 1.37 1.37 1.46 8,220 1
LAND 0.49 -0.01 -2.00% 0.50 0.50 0.49 0.50 52,450 12
LBC 7.05 -0.41 -5.50% 7.06 7.06 7.05 7.46 5,645 7
LC 0.182 -0.004 -2.15% 0.182 0.182 0.182 0.186 7,935,690 183
LCB 0.18 -0.013 -6.74% 0.183 0.183 0.18 0.193 342,080 7
LFM 0.00 0.00 0.00% 0.00 0.00 0.00 31.40 0 0
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
LODE 0.385 -0.025 -6.10% 0.38 0.385 0.385 0.41 72,250 7
LOTO 1.66 0.00 0.00% 1.66 1.66 1.66 1.66 53,120 3
LPC 0.034 0.00 0.00% 0.033 0.034 0.034 0.034 20,000 4
LPZ 3.75 0.00 0.00% 3.75 3.75 3.75 3.75 468,750 2
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.57 0 0
LTG 14.16 -0.04 -0.28% 14.20 14.20 14.16 14.20 28,641,544 1,089
M-O 17,140.16 -823.20 -4.58% 17,563.04 17,563.04 16,981.65 17,963.36 377,373,943 6,552
MA 0.0076 -0.0002 -2.56% 0.0077 0.0077 0.0076 0.0078 45,800 6
MAB 0.0075 -0.0006 -7.41% 0.0073 0.0075 0.0075 0.0081 29,800 3
MAC 4.45 0.06 1.37% 4.39 4.45 4.45 4.39 3,443,430 56
MACAY 6.00 0.00 0.00% 5.74 6.00 6.00 6.00 4,147 6
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.38 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.98 0 0
MARC 0.69 -0.01 -1.43% 0.70 0.70 0.69 0.70 136,830 38
MAXS 2.20 0.00 0.00% 2.20 2.20 2.20 2.20 140,420 17
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.163 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 6.20 0 0
MBT 67.05 -1.40 -2.05% 68.45 68.90 67.05 68.45 214,909,533 5,299
MED 0.10 0.005 5.26% 0.095 0.10 0.10 0.095 8,940 5
MEDIC 0.215 0.004 1.90% 0.21 0.215 0.215 0.211 29,600 9
MEG 2.10 -0.01 -0.47% 2.10 2.11 2.10 2.11 15,511,090 307
MER 595.00 -10.00 -1.65% 607.00 610.00 595.00 605.00 116,188,105 1,920
MFC 1,980.00 0.00 0.00% 1,980.00 1,980.00 1,980.00 1,980.00 29,700 1
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.82 0 0
MG 0.06 0.00 0.00% 0.06 0.06 0.06 0.06 600 1
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.119 -0.003 -2.46% 0.119 0.119 0.119 0.122 8,330 1
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 0.41 -0.005 -1.20% 0.415 0.415 0.41 0.415 414,800 18
MONDE 5.92 -0.07 -1.17% 5.99 6.03 5.92 5.99 6,854,045 673
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.88 0.02 2.33% 0.85 0.88 0.88 0.86 38,143,230 143
MREIT 13.48 -0.12 -0.88% 13.64 13.64 13.48 13.60 9,777,342 841
MRSGI 1.16 0.01 0.87% 1.13 1.16 1.16 1.15 57,220 15
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.68 0 0
MWC 39.40 -1.40 -3.43% 40.60 40.60 39.40 40.80 43,370,475 721
MWIDE 2.93 -0.05 -1.68% 2.97 2.97 2.93 2.98 313,450 20
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 100.10 -1.90 -1.86% 100.20 101.00 100.10 102.00 153,744 9
MWP6A 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 102.90 0 0
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 103.00 0 0
MWP7A 100.10 0.00 0.00% 100.10 100.10 100.10 100.10 7,007 3
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
MYNLD 19.38 -0.50 -2.52% 19.64 19.76 19.38 19.88 67,417,260 2,134
NI 0.41 -0.04 -8.89% 0.41 0.41 0.41 0.45 65,600 5
NIKL 4.82 -0.13 -2.63% 4.90 4.90 4.82 4.95 23,951,230 745
NOW 0.57 -0.03 -5.00% 0.59 0.59 0.57 0.60 162,810 20
NRCP 0.70 0.00 0.00% 0.70 0.70 0.70 0.70 18,200 5
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 35.10 -1.60 -4.36% 35.95 35.95 35.10 36.70 26,123,040 666
OM 0.10 -0.004 -3.85% 0.104 0.104 0.10 0.104 395,640 11
OPM 0.013 0.00 0.00% 0.012 0.013 0.013 0.013 106,500 3
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.012 0 0
ORE 0.485 0.00 0.00% 0.485 0.485 0.485 0.485 9,700 2
OV 0.009 0.0001 1.12% 0.0091 0.0093 0.009 0.0089 1,216,200 22
PA 0.76 -0.17 -18.28% 0.70 0.76 0.76 0.93 1,460 2
PAL 3.60 0.00 0.00% 3.60 3.60 3.60 3.60 158,900 29
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.35 0 0
PBB 7.15 -0.30 -4.03% 7.17 7.17 7.15 7.45 66,507 3
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 15.82 0 0
PCOR 3.47 -0.03 -0.86% 3.53 3.54 3.47 3.50 32,154,950 896
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.50 0.06 1.74% 3.44 3.57 3.50 3.44 931,430 24
PGOLD 38.30 -1.50 -3.77% 39.80 39.80 38.30 39.80 13,091,855 711
PHA 0.191 0.001 0.53% 0.19 0.191 0.191 0.19 103,500 15
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 2.09 0 0
PHES 0.305 -0.015 -4.69% 0.325 0.325 0.305 0.32 197,950 6
PHN 14.52 -0.48 -3.20% 15.00 15.00 14.52 15.00 823,380 3
PHR 0.134 -0.002 -1.47% 0.136 0.136 0.134 0.136 89,970 9
PIZZA 6.75 0.06 0.90% 6.69 6.87 6.75 6.69 2,749,391 40
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 18.00 -1.08 -5.66% 19.10 19.44 18.00 19.08 294,270,300 3,073
PMPC 8.70 -0.16 -1.81% 8.86 8.86 8.70 8.86 552,655 25
PNB 55.10 -1.15 -2.04% 56.25 56.25 55.10 56.25 46,442,526 908
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 14.98 0.28 1.90% 14.70 15.02 14.98 14.70 212,008 17
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 1.14 0.00 0.00% 1.14 1.18 1.14 1.14 99,040 40
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 0.00 965.00 0 0
PRF4A 1,012.00 -4.00 -0.39% 1,012.00 1,012.00 1,012.00 1,016.00 5,060 1
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 988.00 0 0
PRF4C 1,000.00 -19.00 -1.86% 1,000.00 1,017.00 1,000.00 1,019.00 206,700 6
PRF4D 990.50 0.00 0.00% 991.00 991.00 990.50 990.50 247,650 3
PRF4E 995.00 -20.00 -1.97% 995.00 995.00 995.00 1,015.00 99,500 1
PRIM 0.91 -0.03 -3.19% 0.94 0.94 0.91 0.94 6,450 5
PRMX 1.15 0.07 6.48% 1.08 1.16 1.15 1.08 2,385,780 57
PRO 1,998.51 -26.21 -1.29% 2,022.93 2,022.93 1,988.03 2,024.72 640,846,338 17,059
PSB 56.90 0.40 0.71% 56.50 56.90 56.90 56.50 23,285 11
PSE 205.00 2.00 0.99% 203.00 205.00 205.00 203.00 102,316 17
PSEI 6,006.55 -52.39 -0.86% 6,048.98 6,048.98 5,970.32 6,058.94 5,325,425,537 70,081
PTC 90.05 0.05 0.06% 90.05 90.05 90.05 90.00 901 1
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 9.98 -0.78 -7.25% 10.38 10.38 9.98 10.76 167,015,143 1,598
PXP 3.16 -0.18 -5.39% 3.34 3.34 3.16 3.34 3,261,260 131
RCB 24.00 0.00 0.00% 23.95 24.00 24.00 24.00 713,775 9
RCI 2.15 -0.08 -3.59% 2.21 2.21 2.15 2.23 693,790 15
RCR 6.85 -0.10 -1.44% 6.95 6.97 6.85 6.95 78,536,718 2,686
REDC 6.55 0.05 0.77% 6.50 6.55 6.55 6.50 42,925 5
REG 2.60 -0.40 -13.33% 2.60 2.60 2.60 3.00 2,600 1
RFM 5.42 -0.03 -0.55% 5.41 5.48 5.42 5.45 3,987,845 331
RLC 16.84 -0.40 -2.32% 17.00 17.00 16.84 17.24 43,612,102 336
RLT 0.103 0.003 3.00% 0.10 0.103 0.103 0.10 6,980 3
ROCK 1.82 -0.04 -2.15% 1.85 1.86 1.82 1.86 861,360 28
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 35.65 -0.35 -0.97% 36.00 36.00 35.65 36.00 6,389,715 347
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.45 0.03 0.88% 3.21 3.45 3.45 3.42 36,460 5
SCC 29.05 -0.95 -3.17% 30.10 30.25 29.05 30.00 48,068,640 1,437
SECB 66.50 -0.80 -1.19% 67.30 67.30 66.50 67.30 7,547,178 212
SEVN 34.70 -1.30 -3.61% 36.00 36.00 34.70 36.00 407,660 30
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.049 0 0
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.36 -0.01 -0.73% 1.37 1.37 1.36 1.37 68,900 12
SGP 19.50 -0.48 -2.40% 19.96 19.96 19.50 19.98 157,750,554 1,207
SHLPH 11.20 -0.10 -0.89% 11.26 11.30 11.20 11.30 31,048,912 669
SHNG 3.79 0.04 1.07% 3.74 3.79 3.79 3.75 433,990 22
SLF 3,610.00 8.00 0.22% 3,600.00 3,610.00 3,610.00 3,602.00 1,622,270 13
SLI 2.02 0.00 0.00% 2.04 2.04 2.02 2.02 10,120 4
SM 633.00 -4.00 -0.63% 637.00 639.00 633.00 637.00 216,968,660 1,861
SMC 67.30 -1.80 -2.60% 69.05 69.05 67.30 69.10 6,422,683 539
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 74.90 0.10 0.13% 74.90 74.90 74.90 74.80 3,066,190 18
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 0.50 0.63% 79.00 79.50 79.50 79.00 3,306,700 13
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 79.05 0 0
SMC2O 81.90 0.00 0.00% 81.90 81.90 81.90 81.90 4,914 5
SMC2P 77.00 0.50 0.65% 77.00 77.00 77.00 76.50 2,310 2
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 75.20 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 78.90 0 0
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 79.75 0 0
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 77.00 0 0
SMC2U 77.85 0.05 0.06% 77.90 77.90 77.85 77.80 9,343 4
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 19.30 -0.34 -1.73% 19.66 19.68 19.30 19.64 131,918,054 2,327
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.202 0 0
SPC 10.28 -0.34 -3.20% 10.62 10.62 10.28 10.62 607,416 64
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
SPNEC 1.30 0.02 1.56% 1.31 1.36 1.30 1.28 18,020,530 458
SRDC 17.38 -0.02 -0.11% 17.38 17.38 17.38 17.40 1,738 1
SSI 2.24 0.00 0.00% 2.20 2.25 2.24 2.24 1,057,780 60
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.38 -0.02 -1.43% 1.40 1.40 1.38 1.40 5,929,290 145
STN 1.99 0.00 0.00% 1.99 1.99 1.99 1.99 1,990 1
STR 1.17 -0.01 -0.85% 1.13 1.17 1.17 1.18 15,260 4
SUN 0.62 -0.03 -4.62% 0.65 0.65 0.62 0.65 19,440 8
SVC 2,722.37 4.52 0.17% 2,704.77 2,727.11 2,692.18 2,717.85 1,726,751,243 18,377
T 0.30 -0.045 -13.04% 0.30 0.30 0.30 0.345 6,000 2
TBGI 0.124 0.00 0.00% 0.124 0.124 0.124 0.124 1,240 1
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.03 0 0
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
TCB2C 10.00 0.00 0.00% 10.00 10.00 10.00 10.00 1,000 1
TCB2D 7.07 -0.13 -1.81% 7.07 7.07 7.07 7.20 707 1
TECH 0.56 -0.02 -3.45% 0.58 0.58 0.56 0.58 44,250 16
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,290.00 -21.00 -1.60% 1,311.00 1,313.00 1,290.00 1,311.00 70,757,570 1,547
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 38.05 0 0
TFHI 56.65 -0.65 -1.13% 53.50 56.65 56.65 57.30 165,009 17
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 1.53 -0.13 -7.83% 1.67 1.70 1.53 1.66 6,363,520 295
TUGS 0.47 -0.04 -7.84% 0.455 0.48 0.47 0.51 270,490 31
UBP 25.60 -0.10 -0.39% 25.70 25.70 25.60 25.70 2,743,880 77
UNH 0.00 0.00 0.00% 0.00 0.00 0.00 128.00 0 0
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0048 0.0001 2.13% 0.0048 0.0048 0.0048 0.0047 4,800 1
UPSON 0.71 0.00 0.00% 0.71 0.71 0.71 0.71 2,130 2
URC 65.00 -3.50 -5.11% 68.50 69.10 65.00 68.50 272,680,975 3,059
V 0.99 0.00 0.00% 0.99 0.99 0.99 0.99 49,220 7
VITA 0.55 0.00 0.00% 0.55 0.55 0.55 0.55 6,460 4
VLC 450.00 -25.60 -5.38% 476.00 476.00 450.00 475.60 102,760 15
VLL 1.08 -0.03 -2.70% 1.10 1.12 1.08 1.11 77,330 18
VLL2A 81.40 3.75 4.83% 81.55 81.55 81.40 77.65 13,846 8
VLL2B 84.80 0.00 0.00% 82.80 84.80 84.80 84.80 36,928 6
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
VREIT 1.29 -0.01 -0.77% 1.30 1.30 1.29 1.30 808,230 71
VVT 21.70 -0.05 -0.23% 21.75 21.75 21.70 21.75 4,345 2
WEB 10.80 0.02 0.19% 10.78 11.00 10.80 10.78 32,164,118 330
WIN 0.325 -0.005 -1.52% 0.33 0.33 0.325 0.33 202,600 6
WLCON 6.23 0.03 0.48% 6.20 6.24 6.23 6.20 5,188,375 183
WPI 0.425 -0.02 -4.49% 0.42 0.425 0.425 0.445 254,500 2
X 0.235 0.00 0.00% 0.235 0.235 0.235 0.235 51,700 4
XG 2.87 -0.13 -4.33% 2.81 2.87 2.87 3.00 70,350 9
ZHI 0.058 0.00 0.00% 0.058 0.058 0.058 0.058 3,480 5

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Mar 16, 2026 04:35:00 PM