PSEi
5,993.71
-47.55 (-0.79%)
PSE INDEX
42,472,680
2,123,187,338.82
12
17
1
33,075
504,735,358.02
263,418,929.23
ALL
3,416.74
-29.56 (-0.86%)
ALL SHARES
1,352,031,247
3,104,773,254.15
82
105
49
49,485
1,007,472,622.19
263,418,929.23
FIN
2,032.36
-18.95 (-0.92%)
FINANCIALS
6,354,847
517,424,366.79
11
8
4
8,024
140,103,213.85
82,427,660.50
HDG
4,733.18
24.52 (0.52%)
HOLDING FIRMS
44,075,085
368,399,852.24
12
10
10
7,620
147,855,601.15
48,236,361.42
IND
8,536.32
-104.02 (-1.20%)
INDUSTRIAL
27,475,527
449,977,268.52
20
36
11
13,340
62,427,872.86
0.00
M-O
14,739.16
253.44 (1.75%)
MINING & OIL
119,660,333
187,325,583.92
13
4
4
3,980
10,535,026.73
0.00
PRO
2,235.58
-15.45 (-0.69%)
PROPERTY
815,906,753
723,894,266.31
8
18
11
6,756
472,746,475.79
0.00
SVC
2,364.14
-31.28 (-1.31%)
SERVICES
337,246,023
857,274,786.85
15
26
8
9,698
173,744,420.81
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 0.315 -0.025 -7.35% 0.34 0.345 0.315 0.34 10,680,650 432
ABG 20.45 -3.45 -14.44% 23.90 23.90 20.45 23.90 4,129,815 90
ABS 4.19 -0.09 -2.10% 4.27 4.27 4.19 4.28 1,451,260 86
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.10 0 0
AC 458.00 5.00 1.10% 453.00 462.00 458.00 453.00 37,710,496 1,046
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.20 0 0
ACEN 2.72 0.02 0.74% 2.70 2.77 2.72 2.70 10,455,660 309
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 0.00 0.00 0.00% 0.00 0.00 0.00 2,500.00 0 0
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 2,046.00 604,040 3
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 4,817,595 86
AGI 7.50 0.10 1.35% 7.40 7.59 7.50 7.40 24,158,142 868
AGIW 1.10 0.00 0.00% 1.10 1.14 1.10 1.10 2,884,320 194
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 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 3.87 0 0
ALI 21.80 -0.10 -0.46% 21.85 22.00 21.80 21.90 72,398,220 1,037
ALL 3,416.74 -29.56 -0.86% 3,455.02 3,456.53 3,415.95 3,446.30 3,104,773,254 49,485
ALLDY 0.032 0.00 0.00% 0.032 0.033 0.032 0.032 154,600 20
ALLHC 1.31 -0.04 -2.96% 1.32 1.34 1.31 1.35 187,040 19
ALTER 0.81 -0.04 -4.71% 0.85 0.85 0.81 0.85 66,270 8
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 43.35 0.85 2.00% 42.90 43.40 43.35 42.50 9,872,820 148
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 1,421,300 87
APO 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 32,500 1
APVI 8.40 0.00 0.00% 8.40 8.40 8.40 8.40 162,960 6
APX 12.32 0.12 0.98% 12.50 12.56 12.32 12.20 79,581,744 1,601
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 0.41 233,100 5
AREIT 43.30 -0.50 -1.14% 43.80 44.00 43.30 43.80 21,333,445 846
ASLAG 0.84 0.02 2.44% 0.84 0.84 0.84 0.82 1,680 2
AT 5.68 -0.01 -0.18% 5.70 5.75 5.68 5.69 3,151,256 57
ATI 34.65 0.05 0.14% 34.90 34.95 34.65 34.60 3,117,620 42
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 39.00 -0.20 -0.51% 39.00 39.10 39.00 39.20 1,280,390 18
AXLM 2.30 -0.07 -2.95% 2.35 2.37 2.30 2.37 103,770 5
BALAI 0.33 -0.005 -1.49% 0.335 0.335 0.33 0.335 142,300 17
BC 4.79 0.34 7.64% 4.45 4.79 4.79 4.45 36,450 5
BCB 4.36 0.00 0.00% 4.36 4.36 4.36 4.36 39,240 1
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 8.00 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 130.20 -3.50 -2.62% 134.20 134.30 130.20 133.70 255,288,740 3,440
BEL 1.33 0.02 1.53% 1.36 1.37 1.33 1.31 382,830 20
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.043 -0.001 -2.27% 0.044 0.044 0.043 0.044 303,800 17
BKR 0.65 0.00 0.00% 0.62 0.65 0.65 0.65 23,520 6
BLOOM 2.55 0.00 0.00% 2.56 2.57 2.55 2.55 4,429,850 185
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 118.70 -0.60 -0.50% 119.30 120.00 118.70 119.30 117,992,112 1,715
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 0.115 0.001 0.88% 0.114 0.117 0.115 0.114 102,370 10
C 0.92 -0.03 -3.16% 0.91 0.92 0.92 0.95 10,940 3
CA 0.00 0.00 0.00% 0.00 0.00 0.00 48.30 0 0
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 49.00 0 0
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 10.20 0 0
CBC 57.15 1.05 1.87% 56.25 58.30 57.15 56.10 6,218,733 395
CDC 0.59 -0.01 -1.67% 0.60 0.61 0.59 0.60 375,820 29
CEB 33.15 0.15 0.45% 32.20 33.15 33.15 33.00 5,109,045 131
CEBCP 0.00 0.00 0.00% 0.00 0.00 0.00 34.40 0 0
CEI 0.074 0.001 1.37% 0.073 0.078 0.074 0.073 212,580 9
CEU 15.48 0.16 1.04% 15.36 15.48 15.48 15.32 6,180 3
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.06 0.01 0.95% 1.06 1.08 1.06 1.05 185,380 15
CIC 13.56 -0.22 -1.60% 13.78 13.78 13.56 13.78 126,288 16
CLI 2.34 -0.02 -0.85% 2.36 2.36 2.34 2.36 166,740 8
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,025.00 0 0
CLIA2 1,045.00 -25.00 -2.34% 1,079.00 1,079.00 1,045.00 1,070.00 382,775 5
CNPF 38.60 -0.40 -1.03% 39.60 39.60 38.60 39.00 11,493,250 102
CNVRG 14.60 0.10 0.69% 14.50 14.90 14.60 14.50 12,630,828 387
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 2,780 2
COSCO 6.98 0.00 0.00% 6.98 6.99 6.98 6.98 7,963,885 135
CPG 0.68 0.00 0.00% 0.67 0.68 0.68 0.68 252,150 28
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 3.58 0.00 0.00% 3.58 3.60 3.58 3.58 3,240,370 232
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 9.10 -0.05 -0.55% 9.21 9.21 9.10 9.15 671,352 36
DDMPR 1.02 -0.01 -0.97% 1.03 1.03 1.02 1.03 6,594,970 358
DDPR 96.50 0.00 0.00% 96.50 96.60 96.50 96.50 1,259,788 20
DELM 4.79 -0.06 -1.24% 4.60 4.79 4.79 4.85 99,540 11
DFNN 0.81 -0.01 -1.22% 0.82 0.84 0.81 0.82 374,780 30
DHI 1.36 -0.10 -6.85% 1.46 1.46 1.36 1.46 42,410 8
DITO 0.64 -0.01 -1.54% 0.65 0.65 0.64 0.65 5,793,690 329
DIZ 4.99 0.09 1.84% 5.00 5.00 4.99 4.90 14,990 3
DMC 10.36 -0.06 -0.58% 10.42 10.42 10.36 10.42 6,425,380 381
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 3.61 -0.05 -1.37% 3.65 3.65 3.61 3.66 12,243,580 336
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 73,630 5
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 98.00 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 0.00 0.00 0.00% 0.00 0.00 0.00 0.106 0 0
EMI 15.38 0.04 0.26% 15.34 15.40 15.38 15.34 11,440,080 252
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 11.44 0.02 0.18% 11.42 11.46 11.44 11.42 448,402 14
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.56 0 0
FB 55.45 0.45 0.82% 54.90 55.50 55.45 55.00 3,212,319 142
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 0.59 363,680 36
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 1,004.00 166,410 2
FERRO 4.58 -0.27 -5.57% 4.90 4.90 4.58 4.85 594,970 18
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 1,855,308 65
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 2,094,500 65
FIN 2,032.36 -18.95 -0.92% 2,055.84 2,060.45 2,031.45 2,051.31 517,424,367 8,024
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 0.76 0.00 0.00% 0.76 0.77 0.76 0.76 1,407,500 27
FMETF 99.00 -0.30 -0.30% 99.00 99.30 99.00 99.30 64,465 12
FNI 1.08 -0.03 -2.70% 1.10 1.10 1.08 1.11 563,170 28
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 73.00 730,735 4
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 68,030 8
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 26,400 4
GLO 1,586.00 21.00 1.34% 1,565.00 1,605.00 1,586.00 1,565.00 27,274,420 672
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 5.35 -0.02 -0.37% 5.36 5.36 5.35 5.37 281,397 67
GMAP 5.31 0.21 4.12% 5.31 5.31 5.31 5.10 6,372 10
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.80 0 0
GREEN 0.18 -0.001 -0.55% 0.18 0.18 0.18 0.181 279,040 30
GSMI 290.60 -2.40 -0.82% 293.00 293.00 290.60 293.00 1,793,416 78
GTCAP 581.00 1.00 0.17% 586.50 590.00 581.00 580.00 62,633,225 174
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 4,733.18 24.52 0.52% 4,729.71 4,771.08 4,724.29 4,708.66 368,399,852 7,620
HI 4.50 0.02 0.45% 4.50 4.50 4.50 4.48 180,000 4
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 0.25 330,790 32
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 927.00 -77.00 -7.67% 999.00 1,004.00 927.00 1,004.00 103,950 9
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 565.00 -9.50 -1.65% 575.50 576.50 565.00 574.50 346,509,365 3,105
IDC 0.88 0.01 1.15% 0.87 0.89 0.88 0.87 16,340 8
IMI 3.42 -0.06 -1.72% 3.50 3.53 3.42 3.48 744,540 37
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.70 0 0
IND 8,536.32 -104.02 -1.20% 8,657.25 8,657.25 8,536.32 8,640.34 449,977,269 13,340
INFRA 0.33 -0.01 -2.94% 0.33 0.33 0.33 0.34 6,600 1
ION 1.02 0.01 0.99% 1.02 1.02 1.02 1.01 51,640 11
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 0.128 237,420 18
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.55 0 0
JFC 177.30 -8.10 -4.37% 185.40 186.00 177.30 185.40 189,737,553 4,998
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 23.40 0.60 2.63% 22.75 23.55 23.40 22.80 34,173,155 1,173
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 4.39 0 0
KEEPR 2.36 0.01 0.43% 2.34 2.38 2.36 2.35 4,092,540 102
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 7,754,330 227
LCB 0.181 0.002 1.12% 0.181 0.187 0.181 0.179 375,530 15
LFM 33.80 -0.25 -0.73% 34.05 34.05 33.80 34.05 240,250 25
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 6,800 1
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 14.46 -0.14 -0.96% 14.62 14.62 14.46 14.60 13,792,746 419
M-O 14,739.16 253.44 1.75% 14,715.28 14,839.31 14,698.00 14,485.72 187,325,584 3,980
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 4.31 -0.09 -2.05% 4.36 4.40 4.31 4.40 478,870 28
MACAY 6.50 0.11 1.72% 6.39 6.50 6.50 6.39 3,217 3
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 0.67 634,960 17
MAXS 2.38 -0.01 -0.42% 2.37 2.38 2.38 2.39 4,750 2
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 67.10 -0.40 -0.59% 67.50 67.75 67.10 67.50 34,558,180 1,483
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 2.09 0.01 0.48% 2.08 2.10 2.09 2.08 6,110,180 105
MER 575.00 -10.00 -1.71% 589.00 589.00 575.00 585.00 35,942,815 1,034
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 5.85 -0.05 -0.85% 5.90 5.94 5.85 5.90 6,130,949 535
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.85 -0.08 -8.60% 0.93 0.94 0.85 0.93 34,957,010 260
MREIT 13.98 -0.02 -0.14% 14.00 14.04 13.98 14.00 2,675,364 291
MRSGI 1.13 -0.05 -4.24% 1.17 1.17 1.13 1.18 65,060 8
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.14 0 0
MWC 39.20 -1.05 -2.61% 40.25 40.30 39.20 40.25 29,078,320 510
MWIDE 2.93 -0.06 -2.01% 2.96 2.98 2.93 2.99 1,236,580 64
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 16.44 0.04 0.24% 16.40 16.60 16.44 16.40 23,036,114 1,046
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.35 0 0
NIKL 3.64 0.11 3.12% 3.54 3.66 3.64 3.53 11,350,730 328
NOW 0.68 -0.01 -1.45% 0.68 0.69 0.68 0.69 242,020 22
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 31.70 1.20 3.93% 30.90 31.90 31.70 30.50 37,310,250 772
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 11,700 7
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 3.80 687,800 7
PAX 2.52 -0.01 -0.40% 2.52 2.52 2.52 2.53 25,200 1
PBB 7.90 0.08 1.02% 7.86 7.90 7.90 7.82 33,096 4
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 3,486,250 49
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 38.40 -0.10 -0.26% 39.00 39.00 38.40 38.50 9,726,330 292
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 95,327 15
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 16.52 -0.62 -3.62% 17.38 18.24 16.52 17.14 248,234,222 2,612
PMPC 10.52 0.00 0.00% 10.52 10.52 10.52 10.52 9,468 4
PNB 52.10 0.10 0.19% 52.00 52.50 52.10 52.00 6,078,035 185
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 13.00 -0.10 -0.76% 13.10 13.10 13.00 13.10 189,208 11
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 1.03 229,990 45
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 1.11 -0.01 -0.89% 1.11 1.11 1.11 1.12 3,330 1
PRMX 1.17 0.00 0.00% 1.17 1.17 1.17 1.17 2,340 2
PRO 2,235.58 -15.45 -0.69% 2,256.05 2,275.08 2,234.83 2,251.03 723,894,266 6,756
PSB 55.80 -0.05 -0.09% 55.90 55.90 55.80 55.85 80,914 15
PSE 207.00 2.00 0.98% 207.80 207.80 207.00 205.00 1,450,406 61
PSEI 5,993.71 -47.55 -0.79% 6,058.10 6,063.82 5,990.92 6,041.26 2,123,187,339 33,075
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 10.26 0.16 1.58% 10.36 10.36 10.26 10.10 45,159,574 789
PXP 2.36 -0.01 -0.42% 2.36 2.39 2.36 2.37 907,770 43
RCB 25.30 0.30 1.20% 25.30 25.30 25.30 25.00 63,250 2
RCI 2.83 0.11 4.04% 2.70 2.90 2.83 2.72 536,080 40
RCR 7.97 0.08 1.01% 7.90 8.02 7.97 7.89 40,379,711 1,553
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 4.67 0.02 0.43% 4.65 4.68 4.67 4.65 466,760 56
RLC 16.20 0.10 0.62% 16.12 16.30 16.20 16.10 9,673,428 236
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 13,437,895 315
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.57 -0.11 -2.99% 3.57 3.57 3.57 3.68 53,550 1
SCC 28.05 -0.15 -0.53% 28.20 28.20 28.05 28.20 13,221,355 445
SECB 64.75 0.35 0.54% 66.00 66.50 64.75 64.40 6,847,437 505
SEVN 36.05 0.50 1.41% 36.00 36.20 36.05 35.55 5,428,330 38
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 16.84 -0.12 -0.71% 16.98 17.00 16.84 16.96 8,329,306 289
SHLPH 6.15 0.09 1.49% 6.06 6.36 6.15 6.06 6,666,292 457
SHNG 3.40 0.04 1.19% 3.36 3.40 3.40 3.36 681,920 36
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 73,661,320 1,882
SMC 85.25 1.25 1.49% 84.00 85.95 85.25 84.00 31,936,548 584
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 1,926,100 11
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 22.25 -0.35 -1.55% 22.75 23.15 22.25 22.60 61,799,185 787
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.184 0 0
SPC 9.45 -2.05 -17.83% 10.92 10.92 9.45 11.50 7,242,373 514
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
SPNEC 1.12 -0.01 -0.89% 1.13 1.13 1.12 1.13 892,420 41
SRDC 4.05 1.35 50.00% 4.05 4.05 4.05 2.70 76,950 9
SSI 2.41 -0.05 -2.03% 2.44 2.45 2.41 2.46 551,740 18
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.41 -0.01 -0.70% 1.42 1.42 1.41 1.42 341,020 47
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 0.75 0.14 22.95% 0.63 0.83 0.75 0.61 455,436,700 330
SVC 2,364.14 -31.28 -1.31% 2,401.00 2,401.00 2,359.50 2,395.42 857,274,787 9,698
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 8.32 0.00 0.00% 8.32 8.32 8.32 8.32 26,624 9
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 1,253.00 -7.00 -0.56% 1,260.00 1,268.00 1,253.00 1,260.00 28,305,480 552
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 1.58 0.00 0.00% 1.57 1.60 1.58 1.58 1,106,700 127
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 26.25 997,735 32
UNH 146.00 -4.00 -2.67% 146.00 146.00 146.00 150.00 1,460 1
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 0.72 0.00 0.00% 0.72 0.72 0.72 0.72 58,040 8
URC 67.10 1.20 1.82% 66.00 67.65 67.10 65.90 49,439,271 1,021
V 0.96 0.03 3.23% 0.93 0.96 0.96 0.93 74,720 7
VITA 0.54 -0.01 -1.82% 0.55 0.55 0.54 0.55 251,170 16
VLL 0.92 0.02 2.22% 0.90 0.93 0.92 0.90 197,200 25
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 1.35 0.00 0.00% 1.35 1.35 1.35 1.35 328,950 62
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 18.24 0 0
WEB 6.26 0.09 1.46% 6.17 6.29 6.26 6.17 5,761,035 164
WIN 0.26 0.00 0.00% 0.26 0.26 0.26 0.26 2,600 1
WLCON 6.94 -0.04 -0.57% 6.98 6.98 6.94 6.98 788,837 94
WPI 0.42 -0.01 -2.33% 0.425 0.425 0.42 0.43 42,100 5
X 0.25 0.005 2.04% 0.243 0.255 0.25 0.245 157,260 5
XG 0.00 0.00 0.00% 0.00 0.00 0.00 3.05 0 0
ZHI 0.076 0.00 0.00% 0.076 0.076 0.076 0.076 2,280 3

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Dec 23, 2025 02:08:32 PM