PSEi
5,984.20
-59.97 (-0.99%)
PSE INDEX
248,178,512
6,648,994,384.57
7
21
2
44,849
4,086,980,023.04
3,642,521,472.77
ALL
3,334.11
-22.05 (-0.66%)
ALL SHARES
1,653,034,932
7,876,680,115.81
78
100
71
71,165
4,370,024,659.32
3,642,521,472.77
FIN
1,899.30
-26.15 (-1.36%)
FINANCIALS
30,096,636
1,659,781,717.76
5
11
4
17,332
778,621,577.85
540,547,031.25
HDG
4,590.55
-19.56 (-0.42%)
HOLDING FIRMS
15,762,400
559,528,976.06
9
16
7
7,402
252,383,396.50
193,976,412.24
IND
8,847.43
-30.65 (-0.35%)
INDUSTRIAL
268,610,184
3,127,537,241.91
23
33
19
15,516
2,568,889,499.99
2,308,127,099.38
M-O
15,874.93
179.04 (1.14%)
MINING & OIL
529,225,042
398,090,984.83
13
4
6
9,045
30,324,775.07
0.00
PRO
1,972.84
-25.60 (-1.28%)
PROPERTY
88,711,249
521,514,984.34
11
17
17
10,317
204,679,892.28
166,088,860.56
SVC
2,731.65
-27.73 (-1.00%)
SERVICES
716,808,085
1,608,444,694.93
15
15
16
11,440
534,723,397.63
433,782,069.34
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 2.28 0.37 19.37% 1.95 2.30 2.28 1.91 3,328,930 149
ABA 0.325 -0.005 -1.52% 0.335 0.335 0.325 0.33 284,250 32
ABG 15.40 0.42 2.80% 14.98 15.52 15.40 14.98 51,540 8
ABS 3.75 0.08 2.18% 3.69 3.77 3.75 3.67 226,050 19
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.69 0 0
AC 503.50 -9.50 -1.85% 513.00 513.00 503.50 513.00 53,227,975 670
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.20 0 0
ACEN 2.76 -0.01 -0.36% 2.79 2.83 2.76 2.77 33,341,410 641
ACENA 1,000.00 0.00 0.00% 1,010.00 1,010.00 1,000.00 1,000.00 2,302,400 6
ACENB 1,059.00 16.00 1.53% 1,059.00 1,059.00 1,059.00 1,043.00 105,900 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 2,000.00 0.00 0.00% 2,000.00 2,000.00 2,000.00 2,000.00 10,000 1
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 1,955.00 0 0
ACR 0.76 0.01 1.33% 0.75 0.77 0.76 0.75 515,510 68
AEV 29.55 0.20 0.68% 29.35 29.55 29.55 29.35 10,109,235 477
AGI 8.82 0.39 4.63% 8.43 8.82 8.82 8.43 33,344,480 498
AGIW 1.27 0.03 2.42% 1.24 1.27 1.27 1.24 165,200 12
ALCO 0.43 0.00 0.00% 0.43 0.43 0.43 0.43 98,900 3
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 0.00 480.20 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 497.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.60 0 0
ALI 17.72 -0.26 -1.45% 17.98 17.98 17.72 17.98 92,794,284 1,914
ALL 3,334.11 -22.05 -0.66% 3,363.74 3,363.74 3,333.98 3,356.16 7,876,680,116 71,165
ALLDY 0.034 0.00 0.00% 0.034 0.034 0.034 0.034 30,600 7
ALLHC 1.25 -0.03 -2.34% 1.28 1.28 1.25 1.28 234,280 20
ALTER 0.78 0.00 0.00% 0.78 0.79 0.78 0.78 1,137,570 27
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.52 0.00 0.00% 0.49 0.53 0.52 0.52 107,190 18
ANS 15.00 0.10 0.67% 15.48 15.48 15.00 14.90 27,632 5
AP 43.50 -0.10 -0.23% 43.70 43.70 43.50 43.60 8,882,690 229
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.105 0.00 0.00% 0.105 0.105 0.105 0.105 2,100 1
APL 0.0076 -0.0001 -1.30% 0.0077 0.0078 0.0076 0.0077 4,954,500 115
APO 0.79 0.02 2.60% 0.75 0.91 0.79 0.77 1,156,380 53
APVI 8.43 0.03 0.36% 8.43 8.43 8.43 8.40 1,686 1
APX 14.70 0.16 1.10% 14.70 14.74 14.70 14.54 152,642,638 2,055
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.33 -0.01 -2.94% 0.33 0.33 0.33 0.34 231,000 8
AREIT 38.85 -0.35 -0.89% 39.40 39.40 38.85 39.20 45,671,725 1,678
ASLAG 0.87 0.05 6.10% 0.82 0.87 0.87 0.82 366,900 23
AT 6.18 0.06 0.98% 6.12 6.50 6.18 6.12 13,069,150 610
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 29.00 0 0
ATN 0.435 -0.005 -1.14% 0.445 0.445 0.435 0.44 97,200 3
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.46 0 0
AUB 42.10 0.10 0.24% 42.00 42.15 42.10 42.00 349,055 16
AXLM 2.01 0.04 2.03% 1.97 2.01 2.01 1.97 27,740 2
BALAI 0.32 0.005 1.59% 0.31 0.335 0.32 0.315 28,850 5
BC 6.48 0.18 2.86% 6.30 6.48 6.48 6.30 846,664 23
BCB 6.09 0.01 0.16% 6.09 6.09 6.09 6.08 21,924 1
BCOR 6.06 0.00 0.00% 6.06 6.06 6.06 6.06 606 1
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 120.40 -1.60 -1.31% 121.80 121.90 120.40 122.00 573,680,275 5,315
BEL 1.33 0.04 3.10% 1.34 1.34 1.33 1.29 138,870 9
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.033 0.00 0.00% 0.033 0.034 0.033 0.033 527,300 8
BKR 0.59 0.04 7.27% 0.59 0.59 0.59 0.55 2,350 4
BLOOM 2.10 -0.08 -3.67% 2.19 2.19 2.10 2.18 9,317,200 408
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.18 0.08 0.88% 8.71 9.20 9.18 9.10 1,165,442 15
BPI 99.00 -1.70 -1.69% 101.00 101.00 99.00 100.70 194,981,886 3,953
BRN 0.00 0.00 0.00% 0.00 0.00 0.00 0.86 0 0
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 98.00 0 0
BRNPB 100.20 0.00 0.00% 100.20 100.20 100.20 100.20 240,209 11
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 102.90 0 0
BSC 0.116 -0.002 -1.69% 0.119 0.12 0.116 0.118 152,040 27
C 0.79 0.00 0.00% 0.78 0.79 0.79 0.79 16,410 6
CA 0.00 0.00 0.00% 0.00 0.00 0.00 56.50 0 0
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 60.00 0 0
CAT 10.16 0.00 0.00% 10.00 10.16 10.16 10.16 28,296 5
CBC 64.90 -0.20 -0.31% 65.10 65.15 64.90 65.10 16,419,719 241
CDC 0.56 0.03 5.66% 0.55 0.56 0.56 0.53 12,660 5
CEB 29.45 -0.35 -1.17% 29.80 29.80 29.45 29.80 8,001,135 245
CEBCP 0.00 0.00 0.00% 0.00 0.00 0.00 31.10 0 0
CEI 0.074 0.00 0.00% 0.074 0.074 0.074 0.074 103,600 5
CEU 16.54 -0.30 -1.78% 16.22 16.54 16.54 16.84 66,728 8
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.89 -0.02 -2.20% 0.92 0.92 0.89 0.91 430,440 23
CIC 13.30 0.26 1.99% 13.02 13.70 13.30 13.04 1,303,862 68
CLI 2.39 0.00 0.00% 2.38 2.39 2.39 2.39 221,290 24
CLIA1 1,005.00 0.00 0.00% 1,005.00 1,005.00 1,005.00 1,005.00 60,300 2
CLIA2 1,067.00 -2.00 -0.19% 1,020.00 1,067.00 1,067.00 1,069.00 175,985 7
CNPF 35.20 -1.45 -3.96% 36.55 36.55 35.20 36.65 32,129,795 303
CNVRG 12.80 -0.10 -0.78% 12.90 12.90 12.80 12.90 67,405,536 1,013
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.35 0.00 0.00% 1.35 1.35 1.35 1.35 421,310 24
COSCO 6.78 -0.02 -0.29% 6.99 6.99 6.78 6.80 1,022,946 92
CPG 0.66 -0.01 -1.49% 0.67 0.67 0.66 0.67 201,290 22
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 0.00 100.10 0 0
CPM 2.41 0.01 0.42% 2.40 2.41 2.41 2.40 28,820 3
CREC 4.38 0.00 0.00% 4.39 4.50 4.38 4.38 1,930,360 32
CREIT 3.36 0.00 0.00% 3.39 3.40 3.36 3.36 10,093,330 510
CROWN 1.66 -0.03 -1.78% 1.66 1.70 1.66 1.69 484,760 11
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 15.98 0 0
CTS 0.36 -0.005 -1.37% 0.36 0.36 0.36 0.365 7,200 1
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 8.99 0.00 0.00% 8.90 9.00 8.99 8.99 716,823 30
DDMPR 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 4,265,810 155
DDPR 95.80 0.00 0.00% 96.10 96.20 95.80 95.80 6,333,287 79
DELM 5.48 0.03 0.55% 5.45 5.48 5.48 5.45 876,899 37
DFNN 0.75 0.02 2.74% 0.74 0.75 0.75 0.73 118,650 11
DHI 6.20 0.60 10.71% 5.60 6.45 6.20 5.60 59,176,923 1,774
DITO 0.62 0.03 5.08% 0.59 0.63 0.62 0.59 9,253,860 367
DIZ 4.05 0.00 0.00% 4.06 4.06 4.05 4.05 16,210 3
DMC 9.80 -0.30 -2.97% 10.10 10.10 9.80 10.10 42,297,590 1,431
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 5.18 -0.01 -0.19% 5.18 5.18 5.18 5.19 20,720 2
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.72 0.02 0.54% 3.70 3.75 3.72 3.70 5,512,000 247
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.93 0.01 1.09% 0.92 1.06 0.93 0.92 8,900 7
ECP 2.28 -0.44 -16.18% 2.61 2.61 2.28 2.72 174,270 14
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
EEI 2.12 0.04 1.92% 2.08 2.12 2.12 2.08 190,320 3
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 95.50 0.00 0.00% 95.50 95.50 95.50 95.50 420,200 3
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 0.00 0.00% 0.037 0.039 0.039 0.039 58,900 10
ELI 0.00 0.00 0.00% 0.00 0.00 0.00 0.106 0 0
EMI 15.30 0.02 0.13% 15.28 15.36 15.30 15.28 33,870,818 55
ENEX 3.80 0.11 2.98% 3.69 4.20 3.80 3.69 2,063,160 82
EURO 1.02 0.01 0.99% 1.02 1.02 1.02 1.01 5,100 1
EW 12.82 -0.14 -1.08% 12.96 12.98 12.82 12.96 3,500,762 51
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.66 0 0
FB 51.85 -0.65 -1.24% 52.50 52.60 51.85 52.50 2,923,327 205
FBP 0.00 0.00 0.00% 0.00 0.00 0.00 1,011.00 0 0
FBP2 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
FCG 0.58 0.00 0.00% 0.58 0.58 0.58 0.58 96,770 9
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 4.24 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 0.00 0.00 0.00% 0.00 0.00 0.00 3.17 0 0
FEU 801.00 0.00 0.00% 801.00 801.00 801.00 801.00 16,020 2
FFI 7.60 0.00 0.00% 7.60 7.60 7.60 7.60 8,360 3
FGEN 17.30 0.34 2.00% 17.00 17.70 17.30 16.96 12,891,630 495
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.92 0.01 0.34% 2.91 2.95 2.92 2.91 1,821,550 77
FIN 1,899.30 -26.15 -1.36% 1,926.09 1,926.09 1,895.10 1,925.45 1,659,781,718 17,332
FJP 2.50 0.00 0.00% 2.50 2.50 2.50 2.50 2,500 1
FJPB 2.62 0.00 0.00% 2.62 2.62 2.62 2.62 2,620 1
FLI 0.75 0.00 0.00% 0.74 0.75 0.75 0.75 991,040 50
FMETF 99.60 -0.30 -0.30% 100.00 100.00 99.60 99.90 642,101 35
FNI 1.62 0.09 5.88% 1.55 1.64 1.62 1.53 2,394,380 99
FOOD 0.42 0.00 0.00% 0.385 0.42 0.42 0.42 36,750 4
FPH 77.95 0.00 0.00% 77.85 77.95 77.95 77.95 2,177,884 61
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
FRUIT 0.69 0.00 0.00% 0.69 0.69 0.69 0.69 19,920 10
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 0.00 0.00% 0.075 0.075 0.075 0.075 3,000 4
GERI 0.68 0.00 0.00% 0.68 0.68 0.68 0.68 1,360 2
GLO 1,634.00 4.00 0.25% 1,630.00 1,635.00 1,634.00 1,630.00 23,440,415 692
GLOBA 2,040.00 0.00 0.00% 2,040.00 2,040.00 2,040.00 2,040.00 20,400 2
GLOBB 2,050.00 0.00 0.00% 2,040.00 2,050.00 2,050.00 2,050.00 1,269,000 23
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 5.89 -0.17 -2.81% 6.03 6.03 5.89 6.06 9,931,701 481
GMAP 5.75 -0.10 -1.71% 5.85 5.85 5.75 5.85 570,055 9
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.00 0 0
GREEN 0.173 0.004 2.37% 0.169 0.174 0.173 0.169 163,090 21
GSMI 277.80 0.00 0.00% 277.80 281.80 277.80 277.80 1,989,618 67
GTCAP 515.00 6.00 1.18% 512.50 516.00 515.00 509.00 35,245,650 616
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 0.00 986.50 0 0
HDG 4,590.55 -19.56 -0.42% 4,637.54 4,637.54 4,570.79 4,610.11 559,528,976 7,402
HI 4.50 0.00 0.00% 4.50 4.51 4.50 4.50 1,089,020 5
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.242 0.00 0.00% 0.242 0.242 0.242 0.242 4,840 1
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.14 -0.02 -1.72% 1.16 1.18 1.14 1.16 728,980 11
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 696.00 -8.50 -1.21% 709.00 709.00 696.00 704.50 768,126,030 3,766
IDC 0.80 -0.03 -3.61% 0.81 0.81 0.80 0.83 72,160 9
IMI 2.78 0.01 0.36% 2.77 2.82 2.78 2.77 1,082,230 97
IMP 0.90 0.00 0.00% 0.90 0.90 0.90 0.90 900 1
IND 8,847.43 -30.65 -0.35% 8,880.55 8,880.55 8,792.12 8,878.08 3,127,537,242 15,516
INFRA 0.34 0.005 1.49% 0.34 0.34 0.34 0.335 10,200 2
ION 1.03 -0.01 -0.96% 1.04 1.08 1.03 1.04 123,810 17
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.25 0 0
IPO 0.00 0.00 0.00% 0.00 0.00 0.00 7.13 0 0
IS 0.101 -0.005 -4.72% 0.101 0.101 0.101 0.106 12,120 4
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.05 0 0
JFC 183.60 -0.50 -0.27% 184.30 184.40 183.60 184.10 51,200,951 1,898
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 0.00 955.00 0 0
JGS 26.20 -0.25 -0.95% 26.30 26.85 26.20 26.45 17,988,800 724
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.99 0 0
KEEPR 2.16 0.02 0.93% 2.18 2.18 2.16 2.14 1,556,940 63
KEP 2.69 -0.01 -0.37% 2.63 2.69 2.69 2.70 218,710 22
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 1.37 0 0
LAND 0.48 -0.015 -3.03% 0.48 0.48 0.48 0.495 4,800 1
LBC 7.06 0.00 0.00% 7.06 7.06 7.06 7.06 4,236 5
LC 0.18 -0.003 -1.64% 0.183 0.184 0.18 0.183 3,086,170 104
LCB 0.18 0.002 1.12% 0.176 0.182 0.18 0.178 302,390 9
LFM 31.40 -0.05 -0.16% 26.10 31.40 31.40 31.45 21,410 4
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
LODE 0.39 -0.02 -4.88% 0.375 0.39 0.39 0.41 226,450 27
LOTO 1.66 -0.03 -1.78% 1.66 1.66 1.66 1.69 16,600 1
LPC 0.034 0.00 0.00% 0.033 0.034 0.034 0.034 75,300 7
LPZ 3.82 -0.14 -3.54% 3.84 4.00 3.82 3.96 2,914,850 34
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.57 0 0
LTG 14.68 -0.16 -1.08% 14.84 14.84 14.68 14.84 14,107,990 757
M-O 15,874.93 179.04 1.14% 15,799.48 16,149.25 15,611.25 15,695.89 398,090,985 9,045
MA 0.00 0.00 0.00% 0.00 0.00 0.00 0.0077 0 0
MAB 0.0072 0.00 0.00% 0.0072 0.0072 0.0072 0.0072 14,400 2
MAC 4.39 -0.01 -0.23% 4.40 4.40 4.39 4.40 87,450 12
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.75 0 0
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 0.67 0.00 0.00% 0.67 0.67 0.67 0.67 349,820 44
MAXS 2.19 0.01 0.46% 2.18 2.25 2.19 2.18 44,090 10
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 6.30 0 0
MBT 66.30 -1.50 -2.21% 67.80 68.20 66.30 67.80 229,783,850 4,376
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.10 0 0
MEDIC 0.00 0.00 0.00% 0.00 0.00 0.00 0.211 0 0
MEG 2.15 0.01 0.47% 2.14 2.15 2.15 2.14 4,420,250 118
MER 609.50 6.00 0.99% 601.50 609.50 609.50 603.50 29,497,765 686
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 1,915.00 0 0
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.82 0 0
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.064 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 0.127 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 0.00 0.00% 0.39 0.39 0.385 0.385 166,350 19
MONDE 6.49 0.19 3.02% 6.32 6.49 6.49 6.30 55,699,643 1,201
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.92 -0.02 -2.13% 0.94 0.94 0.92 0.94 39,855,300 72
MREIT 13.68 0.10 0.74% 13.58 13.68 13.68 13.58 5,174,448 374
MRSGI 1.15 0.00 0.00% 1.14 1.15 1.15 1.15 146,010 17
MVC 5.20 -0.25 -4.59% 5.20 5.20 5.20 5.45 2,600 1
MWC 41.95 -0.05 -0.12% 42.00 42.25 41.95 42.00 82,243,910 767
MWIDE 2.88 -0.02 -0.69% 2.86 2.88 2.88 2.90 625,780 17
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 3,060 2
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 0.00 102.70 0 0
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 104.00 0 0
MWP7A 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 102,000 4
MWP7B 100.00 -1.00 -0.99% 100.00 100.00 100.00 101.00 9,000 1
MYNLD 19.90 -0.35 -1.73% 20.25 20.25 19.90 20.25 73,846,351 1,031
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.39 0 0
NIKL 4.34 0.14 3.33% 4.22 4.39 4.34 4.20 29,474,040 719
NOW 0.56 0.01 1.82% 0.57 0.57 0.56 0.55 69,270 20
NRCP 0.70 -0.01 -1.41% 0.68 0.74 0.70 0.71 2,231,960 33
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 31.40 -0.40 -1.26% 31.75 32.05 31.40 31.80 18,380,925 664
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.09 0 0
OPM 0.012 0.00 0.00% 0.013 0.013 0.012 0.012 227,000 8
OPMB 0.012 0.00 0.00% 0.012 0.012 0.012 0.012 6,000 2
ORE 0.45 -0.025 -5.26% 0.475 0.475 0.45 0.475 41,250 8
OV 0.0093 0.0005 5.68% 0.0088 0.0096 0.0093 0.0088 3,876,900 99
PA 0.76 -0.02 -2.56% 0.76 0.76 0.76 0.78 760 1
PAL 3.40 0.00 0.00% 3.40 3.40 3.40 3.40 907,310 67
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.22 0 0
PBB 7.12 -0.14 -1.93% 7.11 7.13 7.12 7.26 201,055 27
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 15.88 0 0
PCOR 3.01 -0.04 -1.31% 3.05 3.10 3.01 3.05 165,027,690 514
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.40 0.00 0.00% 3.40 3.41 3.40 3.40 775,300 12
PGOLD 39.50 0.10 0.25% 39.00 39.80 39.50 39.40 35,888,390 254
PHA 0.179 -0.001 -0.56% 0.173 0.179 0.179 0.18 72,300 12
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.83 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.31 0 0
PHN 14.80 0.00 0.00% 15.30 15.30 14.80 14.80 13,470 6
PHR 0.136 0.002 1.49% 0.136 0.136 0.136 0.134 150,960 3
PIZZA 6.80 0.11 1.64% 6.70 6.80 6.80 6.69 44,510 4
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 17.02 -0.82 -4.60% 17.96 17.96 17.02 17.84 133,728,572 1,480
PMPC 8.60 -0.40 -4.44% 8.56 8.62 8.60 9.00 275,168 15
PNB 57.30 -0.15 -0.26% 57.40 58.15 57.30 57.45 32,248,605 896
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 14.62 -0.42 -2.79% 14.62 14.62 14.62 15.04 36,532 6
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 1.18 -0.03 -2.48% 1.21 1.23 1.18 1.21 358,010 32
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 995.00 -5.00 -0.50% 990.00 995.00 995.00 1,000.00 5,268,425 14
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4C 1,000.00 -15.00 -1.48% 1,000.00 1,000.00 1,000.00 1,015.00 1,079,650 15
PRF4D 1,009.00 -1.00 -0.10% 990.50 1,009.00 1,009.00 1,010.00 559,725 5
PRF4E 995.00 -5.00 -0.50% 1,000.00 1,000.00 995.00 1,000.00 10,350,000 10
PRIM 0.91 -0.05 -5.21% 0.96 0.96 0.91 0.96 32,570 9
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.12 0 0
PRO 1,972.84 -25.60 -1.28% 2,001.06 2,001.06 1,972.84 1,998.44 521,514,984 10,317
PSB 56.90 1.05 1.88% 56.90 56.95 56.90 55.85 68,638 15
PSE 201.00 -2.00 -0.99% 201.00 203.00 201.00 203.00 506,940 9
PSEI 5,984.20 -59.97 -0.99% 6,062.09 6,062.09 5,984.20 6,044.17 6,648,994,385 44,849
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 88.15 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 8.93 -0.06 -0.67% 9.07 9.35 8.93 8.99 47,744,711 888
PXP 3.82 0.52 15.76% 3.45 4.28 3.82 3.30 120,016,780 3,225
RCB 0.00 0.00 0.00% 0.00 0.00 0.00 23.60 0 0
RCI 2.15 0.07 3.37% 2.08 2.15 2.15 2.08 285,890 8
RCR 6.77 0.00 0.00% 6.80 6.80 6.77 6.77 36,181,850 2,953
REDC 6.43 -0.02 -0.31% 6.43 6.43 6.43 6.45 7,073 1
REG 0.00 0.00 0.00% 0.00 0.00 0.00 2.25 0 0
RFM 5.36 0.04 0.75% 5.32 5.38 5.36 5.32 699,441 180
RLC 16.88 -0.12 -0.71% 17.00 17.00 16.88 17.00 5,757,868 218
RLT 0.10 -0.009 -8.26% 0.10 0.10 0.10 0.109 20,000 3
ROCK 1.80 0.01 0.56% 1.85 1.85 1.80 1.79 511,340 15
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 39.25 0.00 0.00% 39.00 39.50 39.25 39.25 8,331,205 344
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.21 -0.21 -6.14% 3.22 3.22 3.21 3.42 6,430 2
SCC 28.90 -0.50 -1.70% 29.50 29.50 28.90 29.40 82,546,790 1,372
SECB 66.80 -0.05 -0.07% 66.85 67.00 66.80 66.85 1,999,206 182
SEVN 34.10 1.20 3.65% 32.90 34.50 34.10 32.90 820,910 46
SFI 0.05 0.001 2.04% 0.05 0.05 0.05 0.049 5,000 1
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 0.00 0.00 0.00% 0.00 0.00 0.00 1.36 0 0
SGP 20.95 -0.70 -3.23% 21.95 22.50 20.95 21.65 35,962,930 611
SHLPH 9.50 -1.60 -14.41% 10.92 10.92 9.50 11.10 46,464,917 1,558
SHNG 3.51 0.01 0.29% 3.50 3.51 3.51 3.50 1,012,500 28
SLF 3,650.00 0.00 0.00% 3,650.00 3,650.00 3,650.00 3,650.00 839,500 3
SLI 2.05 0.00 0.00% 2.05 2.05 2.05 2.05 2,050 1
SM 620.00 0.00 0.00% 628.50 628.50 620.00 620.00 104,274,480 1,246
SMC 71.10 -0.80 -1.11% 71.90 71.90 71.10 71.90 19,027,953 539
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 0.00 0.00 0.00% 0.00 0.00 0.00 75.25 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 80.00 0.00 0.00% 80.00 80.00 80.00 80.00 800 1
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 78.50 -0.90 -1.13% 78.50 78.50 78.50 79.40 140,515 6
SMC2O 79.00 -0.05 -0.06% 79.05 79.05 79.00 79.05 1,046,066 19
SMC2P 75.20 -1.80 -2.34% 75.20 75.20 75.20 77.00 27,320,160 1
SMC2Q 76.95 2.85 3.85% 76.95 76.95 76.95 74.10 7,695 3
SMC2R 76.00 0.00 0.00% 76.00 76.00 76.00 76.00 760 1
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 76.00 0 0
SMC2T 76.50 -3.10 -3.89% 76.50 76.50 76.50 79.60 75,735 4
SMC2U 78.30 1.30 1.69% 78.30 78.30 78.30 77.00 783 1
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 19.32 -0.46 -2.33% 19.80 19.80 19.32 19.78 96,377,888 998
SOC 0.215 -0.004 -1.83% 0.215 0.228 0.215 0.219 47,630 5
SPC 10.20 -0.30 -2.86% 10.50 10.50 10.20 10.50 220,526 38
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
SPNEC 1.26 -0.03 -2.33% 1.30 1.30 1.26 1.29 5,759,160 164
SRDC 16.50 0.00 0.00% 16.50 16.50 16.50 16.50 1,650 1
SSI 2.38 0.08 3.48% 2.29 2.39 2.38 2.30 1,073,450 59
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.39 0.01 0.72% 1.39 1.41 1.39 1.38 4,299,660 48
STN 1.98 0.00 0.00% 1.98 1.98 1.98 1.98 11,880 1
STR 1.08 0.00 0.00% 1.08 1.08 1.08 1.08 1,080 1
SUN 0.62 0.02 3.33% 0.60 0.62 0.62 0.60 124,520 14
SVC 2,731.65 -27.73 -1.00% 2,772.81 2,772.81 2,731.65 2,759.38 1,608,444,695 11,440
T 0.29 -0.01 -3.33% 0.295 0.295 0.29 0.30 5,850 2
TBGI 0.119 0.004 3.48% 0.118 0.119 0.119 0.115 23,640 8
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 0.00 0.00 0.00% 0.00 0.00 0.00 8.34 0 0
TCB2D 7.00 0.47 7.20% 7.00 7.00 7.00 6.53 48,300 5
TECH 0.52 0.00 0.00% 0.51 0.53 0.52 0.52 120,650 23
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,295.00 -15.00 -1.15% 1,315.00 1,315.00 1,295.00 1,310.00 55,433,155 757
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 38.05 0 0
TFHI 53.50 -0.50 -0.93% 54.00 54.00 53.50 54.00 289,095 8
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 1.45 -0.01 -0.68% 1.47 1.47 1.45 1.46 1,078,540 119
TUGS 0.00 0.00 0.00% 0.00 0.00 0.00 0.46 0 0
UBP 24.50 -0.10 -0.41% 24.60 24.80 24.50 24.60 1,556,000 60
UNH 110.20 2.80 2.61% 122.00 122.90 110.20 107.40 18,129 7
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0048 0.0004 9.09% 0.0045 0.0048 0.0048 0.0044 46,800 4
UPSON 0.72 0.01 1.41% 0.69 0.72 0.72 0.71 52,520 12
URC 64.85 -1.15 -1.74% 66.00 66.40 64.85 66.00 21,496,820 1,596
V 0.96 0.00 0.00% 0.96 0.96 0.96 0.96 21,120 3
VITA 0.56 -0.01 -1.75% 0.56 0.56 0.56 0.57 409,970 13
VLC 470.00 0.00 0.00% 470.00 470.00 470.00 470.00 18,800 3
VLL 1.02 0.00 0.00% 1.02 1.04 1.02 1.02 18,380 8
VLL2A 0.00 0.00 0.00% 0.00 0.00 0.00 81.55 0 0
VLL2B 85.90 -0.10 -0.12% 85.90 85.90 85.90 86.00 859 1
VMC 1.94 0.00 0.00% 1.94 1.94 1.94 1.94 1,940 1
VREIT 1.35 0.01 0.75% 1.34 1.35 1.35 1.34 603,780 86
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 19.76 0 0
WEB 11.86 0.00 0.00% 11.94 11.94 11.86 11.86 18,767,588 230
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.29 0 0
WLCON 6.16 0.16 2.67% 6.20 6.20 6.16 6.00 11,077,395 564
WPI 0.425 0.00 0.00% 0.425 0.425 0.425 0.425 17,000 2
X 0.241 0.011 4.78% 0.228 0.241 0.241 0.23 52,980 4
XG 2.73 0.05 1.87% 2.68 2.73 2.73 2.68 26,900 7
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.052 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Mar 26, 2026 04:35:00 PM