PSEi
6,292.09
-25.82 (-0.41%)
PSE INDEX
99,512,185
5,757,820,310.34
13
16
1
73,213
1,200,092,506.80
462,633,937.49
ALL
3,594.19
5.84 (0.16%)
ALL SHARES
772,344,781
7,285,284,142.85
101
107
68
107,038
1,439,100,705.87
462,633,937.49
FIN
2,144.35
-7.00 (-0.33%)
FINANCIALS
14,724,823
1,448,326,504.29
13
9
6
18,790
323,854,504.88
134,783,966.10
HDG
4,957.39
-17.31 (-0.35%)
HOLDING FIRMS
37,510,613
977,525,766.28
8
18
11
14,569
336,912,609.94
132,812,601.50
IND
9,117.37
56.77 (0.63%)
INDUSTRIAL
97,523,366
1,997,949,748.57
30
30
20
31,050
369,295,084.32
171,627,369.88
M-O
16,389.92
130.96 (0.81%)
MINING & OIL
99,996,012
277,664,144.15
11
8
5
5,092
38,487,040.44
0.00
PRO
2,310.06
-2.59 (-0.11%)
PROPERTY
113,491,641
743,119,547.26
18
18
17
14,756
133,257,513.81
23,410,000.00
SVC
2,455.90
-32.09 (-1.29%)
SERVICES
403,664,610
1,837,340,333.25
18
18
9
22,623
236,824,167.48
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 2.16 -0.01 -0.46% 2.17 2.17 2.16 2.17 4,330 2
ABA 0.315 -0.005 -1.56% 0.32 0.32 0.315 0.32 1,291,900 98
ABG 18.28 0.04 0.22% 18.24 18.98 18.28 18.24 580,440 80
ABS 4.39 -0.21 -4.57% 4.61 4.72 4.39 4.60 2,570,070 154
ABSP 4.46 -0.02 -0.45% 4.48 4.50 4.46 4.48 107,730 7
AC 487.60 7.00 1.46% 480.60 488.40 487.60 480.60 108,145,946 1,575
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.25 0 0
ACEN 2.96 0.01 0.34% 2.99 3.03 2.96 2.95 40,690,610 987
ACENA 1,015.00 5.00 0.50% 1,015.00 1,015.00 1,015.00 1,010.00 10,150 1
ACENB 1,072.00 -8.00 -0.74% 1,080.00 1,090.00 1,072.00 1,080.00 193,800 3
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,520.00 0.00 0.00% 2,520.00 2,520.00 2,520.00 2,520.00 50,400 1
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 0.00 0.00 0.00% 0.00 0.00 0.00 2,014.00 0 0
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 2,048.00 0 0
ACR 0.53 -0.03 -5.36% 0.55 0.55 0.53 0.56 285,900 46
AEV 30.00 0.00 0.00% 29.80 30.20 30.00 30.00 99,841,060 1,124
AGI 7.82 -0.11 -1.39% 7.96 7.96 7.82 7.93 23,702,552 1,222
AGIW 1.10 -0.01 -0.90% 1.11 1.13 1.10 1.11 2,309,510 113
ALCO 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 8,300 1
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 0.00 493.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 502.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.48 0 0
ALI 22.75 0.25 1.11% 22.50 22.80 22.75 22.50 149,831,695 2,011
ALL 3,594.19 5.84 0.16% 3,593.28 3,612.27 3,570.90 3,588.35 7,285,284,143 107,038
ALLDY 0.035 0.00 0.00% 0.035 0.036 0.035 0.035 1,533,200 50
ALLHC 1.33 0.00 0.00% 1.34 1.34 1.33 1.33 290,560 37
ALTER 0.84 -0.01 -1.18% 0.85 0.85 0.84 0.85 122,060 11
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.57 0.00 0.00% 0.57 0.57 0.57 0.57 145,690 28
ANS 14.10 0.00 0.00% 14.46 14.46 14.10 14.10 690,186 8
AP 44.00 0.35 0.80% 43.70 44.00 44.00 43.65 63,878,855 392
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.00 0.00 0.00% 0.00 0.00 0.00 0.106 0 0
APL 0.0056 0.00 0.00% 0.0057 0.0057 0.0056 0.0056 1,290,200 56
APO 0.80 -0.03 -3.61% 0.83 0.83 0.80 0.83 247,800 13
APVI 8.40 -0.10 -1.18% 8.40 8.50 8.40 8.50 236,140 9
APX 12.76 0.02 0.16% 12.90 12.90 12.76 12.74 66,083,500 1,630
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.40 -0.005 -1.23% 0.405 0.405 0.40 0.405 100,150 7
AREIT 43.80 -0.20 -0.45% 44.05 44.45 43.80 44.00 32,885,065 1,414
ASLAG 0.88 0.03 3.53% 0.85 0.88 0.88 0.85 23,400 10
AT 7.15 0.05 0.70% 7.11 7.15 7.15 7.10 12,260,920 156
ATI 34.65 0.00 0.00% 34.55 34.65 34.65 34.65 4,298,405 44
ATN 0.49 -0.005 -1.01% 0.495 0.495 0.49 0.495 103,900 4
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.495 0 0
AUB 40.70 -0.15 -0.37% 40.90 40.90 40.70 40.85 249,010 25
AXLM 2.25 -0.10 -4.26% 2.34 2.34 2.25 2.35 135,780 6
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
BC 5.11 -0.07 -1.35% 5.18 5.18 5.11 5.18 2,134,017 21
BCB 4.83 0.03 0.63% 4.83 4.83 4.83 4.80 43,470 1
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 9.00 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 143.00 -0.60 -0.42% 143.60 144.60 143.00 143.60 709,845,460 5,608
BEL 1.33 0.00 0.00% 1.33 1.35 1.33 1.33 25,290 5
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.04 0.003 8.11% 0.037 0.04 0.04 0.037 398,800 22
BKR 0.65 0.03 4.84% 0.62 0.65 0.65 0.62 27,260 10
BLOOM 2.78 0.02 0.72% 2.78 2.83 2.78 2.76 69,809,980 657
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.24 0.00 0.00% 9.20 9.24 9.24 9.24 83,982 11
BPI 119.50 -1.50 -1.24% 121.00 121.20 119.50 121.00 316,032,314 4,037
BRN 1.00 0.01 1.01% 0.99 1.00 1.00 0.99 2,384,680 46
BRNP 99.50 1.50 1.53% 99.40 99.50 99.50 98.00 196,013 6
BRNPB 101.00 -2.50 -2.42% 103.50 103.50 101.00 103.50 11,135 3
BRNPC 107.00 0.50 0.47% 105.20 108.00 107.00 106.50 644,289 13
BSC 0.123 -0.001 -0.81% 0.122 0.124 0.123 0.124 190,270 32
C 0.96 0.03 3.23% 0.93 0.96 0.96 0.93 142,380 11
CA 0.00 0.00 0.00% 0.00 0.00 0.00 48.30 0 0
CAB 52.90 0.00 0.00% 52.90 52.90 52.90 52.90 1,058 2
CAT 10.16 0.00 0.00% 10.16 10.16 10.16 10.16 1,016 1
CBC 63.00 2.00 3.28% 61.20 63.15 63.00 61.00 48,492,807 702
CDC 0.58 -0.02 -3.33% 0.60 0.60 0.58 0.60 16,280 7
CEB 33.60 0.40 1.20% 33.20 33.60 33.60 33.20 6,334,950 251
CEBCP 35.60 1.00 2.89% 34.60 35.60 35.60 34.60 31,840 7
CEI 0.072 -0.003 -4.00% 0.072 0.072 0.072 0.075 5,760 2
CEU 16.00 -0.46 -2.79% 16.46 16.46 16.00 16.46 128,390 7
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.09 -0.03 -2.68% 1.10 1.12 1.09 1.12 129,060 12
CIC 14.00 0.34 2.49% 13.66 15.00 14.00 13.66 1,078,094 45
CLI 2.51 0.08 3.29% 2.43 2.51 2.51 2.43 752,650 46
CLIA1 1,027.00 -3.00 -0.29% 1,035.00 1,035.00 1,027.00 1,030.00 169,575 4
CLIA2 1,072.00 0.00 0.00% 1,072.00 1,072.00 1,072.00 1,072.00 112,560 1
CNPF 40.40 -0.10 -0.25% 40.65 41.30 40.40 40.50 72,714,150 937
CNVRG 15.14 0.20 1.34% 14.96 15.20 15.14 14.94 113,163,508 2,553
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.40 0.00 0.00% 1.40 1.40 1.40 1.40 2,800 2
COSCO 7.43 0.07 0.95% 7.36 7.45 7.43 7.36 44,177,067 104
CPG 0.69 0.00 0.00% 0.69 0.69 0.69 0.69 264,120 23
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 102.90 2.70 2.69% 103.00 103.00 102.90 100.20 26,779 2
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.41 0 0
CREC 4.50 0.00 0.00% 4.50 4.50 4.50 4.50 369,900 5
CREIT 3.55 0.00 0.00% 3.55 3.56 3.55 3.55 7,701,250 474
CROWN 1.67 0.02 1.21% 1.68 1.68 1.67 1.65 46,780 6
CSB 15.52 -1.30 -7.73% 15.52 16.00 15.52 16.82 141,694 20
CTS 0.38 -0.01 -2.56% 0.38 0.38 0.38 0.39 3,800 1
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.20 -0.01 -0.11% 9.22 9.29 9.20 9.21 1,130,257 61
DDMPR 1.03 0.00 0.00% 1.02 1.04 1.03 1.03 3,074,820 177
DDPR 96.40 0.40 0.42% 96.40 96.40 96.40 96.00 623,708 8
DELM 4.62 0.04 0.87% 4.77 4.77 4.62 4.58 83,390 8
DFNN 0.82 0.00 0.00% 0.83 0.88 0.82 0.82 923,190 67
DHI 1.38 0.03 2.22% 1.38 1.38 1.38 1.35 1,380 1
DITO 0.77 0.02 2.67% 0.75 0.77 0.77 0.75 10,264,160 455
DIZ 5.18 0.06 1.17% 5.04 5.23 5.18 5.12 18,034 9
DMC 10.64 -0.08 -0.75% 10.72 10.84 10.64 10.72 29,257,552 2,046
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 5.10 -0.09 -1.73% 5.00 5.10 5.10 5.19 96,020 6
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.98 0.00 0.00% 3.99 4.04 3.98 3.98 19,542,340 507
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.04 0.00 0.00% 1.04 1.07 1.04 1.04 192,640 20
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 3.30 0 0
ECVC 0.305 0.00 0.00% 0.30 0.305 0.305 0.305 167,650 11
EEI 2.67 0.00 0.00% 2.69 2.69 2.67 2.67 42,880 6
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 98.95 1.75 1.80% 98.00 98.95 98.95 97.20 738,299 10
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 0.108 0.00 0.00% 0.106 0.108 0.108 0.108 210,220 17
EMI 16.08 0.08 0.50% 16.10 16.20 16.08 16.00 35,328,282 358
ENEX 3.44 -0.01 -0.29% 3.43 3.44 3.44 3.45 10,300 3
EURO 1.06 0.00 0.00% 1.06 1.06 1.06 1.06 13,290 6
EW 12.00 0.10 0.84% 11.90 12.00 12.00 11.90 5,165,314 201
FAF 0.66 0.01 1.54% 0.66 0.66 0.66 0.65 660 1
FB 55.45 -0.35 -0.63% 55.80 55.90 55.45 55.80 908,433 148
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 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 313,530 40
FDC 4.56 -0.09 -1.94% 4.65 4.79 4.56 4.65 239,580 18
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
FDCPB 1,019.00 -1.00 -0.10% 1,019.00 1,019.00 1,019.00 1,020.00 183,420 1
FERRO 4.90 0.32 6.99% 4.58 4.90 4.90 4.58 802,660 18
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 814.50 0 0
FFI 7.50 0.00 0.00% 7.50 7.50 7.50 7.50 4,500 1
FGEN 19.04 0.44 2.37% 18.62 19.12 19.04 18.60 42,984,522 404
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 3.06 0.04 1.32% 3.02 3.08 3.06 3.02 2,735,020 75
FIN 2,144.35 -7.00 -0.33% 2,154.51 2,160.87 2,123.94 2,151.35 1,448,326,504 18,790
FJP 2.21 -0.05 -2.21% 2.32 2.32 2.21 2.26 80,100 17
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.18 0 0
FLI 0.79 0.00 0.00% 0.79 0.79 0.79 0.79 517,640 28
FMETF 103.50 -0.50 -0.48% 104.00 104.00 103.50 104.00 1,890,790 50
FNI 1.97 0.22 12.57% 1.75 1.97 1.97 1.75 10,691,220 311
FOOD 0.38 0.00 0.00% 0.38 0.38 0.38 0.38 3,800 1
FPH 77.60 -0.40 -0.51% 77.50 78.25 77.60 78.00 4,425,556 22
FPI 0.24 0.00 0.00% 0.24 0.24 0.24 0.24 4,800 1
FRUIT 0.64 0.00 0.00% 0.64 0.64 0.64 0.64 70,400 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 0.094 -0.002 -2.08% 0.096 0.096 0.094 0.096 17,090 10
GERI 0.70 0.00 0.00% 0.70 0.70 0.70 0.70 61,600 4
GLO 1,610.00 -1.00 -0.06% 1,611.00 1,628.00 1,610.00 1,611.00 55,615,305 947
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 5.65 0.06 1.07% 5.60 5.65 5.65 5.59 2,103,951 198
GMAP 5.29 -0.04 -0.75% 5.33 5.33 5.29 5.33 343,870 10
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.00 0 0
GREEN 0.181 0.00 0.00% 0.182 0.182 0.181 0.181 108,500 7
GSMI 300.00 -1.00 -0.33% 301.20 305.00 300.00 301.00 6,273,964 174
GTCAP 590.00 1.00 0.17% 586.00 592.00 590.00 589.00 103,642,380 1,900
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 1,000.00 0 0
HDG 4,957.39 -17.31 -0.35% 4,979.32 4,986.28 4,885.51 4,974.70 977,525,766 14,569
HI 4.65 -0.15 -3.13% 4.88 4.88 4.65 4.80 1,222,530 9
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.27 -0.005 -1.82% 0.27 0.27 0.27 0.275 166,550 21
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.08 -0.02 -1.82% 1.08 1.08 1.08 1.10 12,960 2
HVN 1,070.00 50.00 4.90% 1,020.00 1,090.00 1,070.00 1,020.00 171,080 13
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 590.00 -13.00 -2.16% 594.00 609.50 590.00 603.00 1,182,608,375 8,945
IDC 0.89 0.01 1.14% 0.90 0.90 0.89 0.88 37,660 9
IMI 4.03 0.02 0.50% 4.01 4.10 4.03 4.01 6,225,760 107
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.72 0 0
IND 9,117.37 56.77 0.63% 9,077.28 9,164.67 9,015.37 9,060.60 1,997,949,749 31,050
INFRA 0.36 -0.02 -5.26% 0.335 0.36 0.36 0.38 16,850 4
ION 1.13 0.05 4.63% 1.08 1.14 1.13 1.08 4,449,110 163
IPM 1.60 0.03 1.91% 1.58 1.60 1.60 1.57 12,780 3
IPO 0.00 0.00 0.00% 0.00 0.00 0.00 6.26 0 0
IS 0.132 0.002 1.54% 0.133 0.133 0.132 0.13 584,630 43
JAS 1.88 0.00 0.00% 1.88 1.88 1.88 1.88 1,880 1
JFC 209.60 -0.40 -0.19% 210.00 214.80 209.60 210.00 523,460,160 7,182
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 971.50 0.00 0.00% 990.00 990.00 971.50 971.50 311,250 2
JGS 24.05 -0.40 -1.64% 24.40 24.45 24.05 24.45 67,893,640 1,026
JOH 3.97 0.00 0.00% 3.97 3.97 3.97 3.97 43,670 7
KEEPR 2.44 -0.01 -0.41% 2.49 2.49 2.44 2.45 2,190,470 127
KEP 2.25 0.00 0.00% 2.31 2.31 2.25 2.25 149,270 6
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 1.19 0 0
LAND 0.52 -0.01 -1.89% 0.53 0.53 0.52 0.53 108,770 15
LBC 8.10 0.00 0.00% 8.10 8.10 8.10 8.10 3,240 4
LC 0.19 0.00 0.00% 0.195 0.195 0.19 0.19 3,073,830 91
LCB 0.195 -0.012 -5.80% 0.195 0.195 0.195 0.207 196,950 5
LFM 35.20 1.30 3.83% 34.20 35.80 35.20 33.90 438,965 23
LMG 0.25 0.00 0.00% 0.25 0.25 0.25 0.25 42,500 2
LODE 0.33 0.00 0.00% 0.32 0.345 0.33 0.33 119,200 11
LOTO 1.73 0.03 1.76% 1.71 1.73 1.73 1.70 312,400 12
LPC 0.039 -0.001 -2.50% 0.04 0.04 0.039 0.04 31,300 5
LPZ 3.56 -0.25 -6.56% 3.81 3.81 3.56 3.81 21,177,660 105
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.61 0 0
LTG 15.06 -0.20 -1.31% 15.26 15.36 15.06 15.26 46,743,474 1,906
M-O 16,389.92 130.96 0.81% 16,397.67 16,397.67 16,171.49 16,258.96 277,664,144 5,092
MA 0.0074 0.00 0.00% 0.0072 0.0074 0.0074 0.0074 73,600 5
MAB 0.0071 -0.0002 -2.74% 0.0071 0.0071 0.0071 0.0073 7,100 1
MAC 4.55 -0.01 -0.22% 4.50 4.57 4.55 4.56 1,800,370 52
MACAY 5.82 -1.17 -16.74% 5.82 5.82 5.82 6.99 582 1
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 0.81 0.01 1.25% 0.82 0.84 0.81 0.80 6,935,380 317
MAXS 2.32 -0.02 -0.85% 2.32 2.32 2.32 2.34 125,200 12
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.171 0 0
MBC 6.80 -0.20 -2.86% 7.00 7.00 6.80 7.00 14,430 7
MBT 69.60 -0.40 -0.57% 70.50 71.10 69.60 70.00 192,497,000 5,652
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.105 0 0
MEDIC 0.26 0.01 4.00% 0.26 0.265 0.26 0.25 25,450 7
MEG 2.15 0.01 0.47% 2.14 2.16 2.15 2.14 35,249,410 620
MER 599.00 5.00 0.84% 594.00 603.50 599.00 594.00 264,010,120 3,696
MFC 2,020.00 10.00 0.50% 1,922.00 2,020.00 2,020.00 2,010.00 145,010 4
MFIN 1.75 -0.05 -2.78% 1.75 1.75 1.75 1.80 3,500 1
MG 0.064 0.002 3.23% 0.062 0.064 0.064 0.062 6,300 7
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.117 0.003 2.63% 0.117 0.117 0.117 0.114 1,170 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 0.45 0.025 5.88% 0.425 0.45 0.45 0.425 542,450 32
MONDE 6.17 0.12 1.98% 6.05 6.28 6.17 6.05 49,529,012 2,426
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.94 -0.01 -1.05% 0.95 0.95 0.94 0.95 30,587,130 102
MREIT 14.00 -0.02 -0.14% 14.08 14.12 14.00 14.02 21,119,264 680
MRSGI 1.16 -0.02 -1.69% 1.18 1.18 1.16 1.18 34,240 12
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 4.95 0 0
MWC 41.05 -0.70 -1.68% 41.70 41.70 41.05 41.75 36,574,725 771
MWIDE 3.07 -0.01 -0.32% 3.11 3.11 3.07 3.08 1,214,800 43
MWP 0.00 0.00 0.00% 0.00 0.00 0.00 100.70 0 0
MWP2A 0.00 0.00 0.00% 0.00 0.00 0.00 97.00 0 0
MWP2B 0.00 0.00 0.00% 0.00 0.00 0.00 100.90 0 0
MWP4 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MWP5 0.00 0.00 0.00% 0.00 0.00 0.00 102.70 0 0
MWP6A 0.00 0.00 0.00% 0.00 0.00 0.00 98.50 0 0
MWP6B 102.90 0.00 0.00% 102.90 102.90 102.90 102.90 151,263 1
MWP6C 104.30 0.40 0.39% 104.30 104.30 104.30 103.90 67,795 1
MWP7A 104.80 -0.10 -0.10% 104.80 104.80 104.80 104.90 1,048 1
MWP7B 104.90 -0.10 -0.10% 104.90 104.90 104.90 105.00 2,098 2
MYNLD 17.00 -0.12 -0.70% 17.12 17.12 17.00 17.12 245,759,000 3,865
NI 0.395 0.075 23.44% 0.315 0.395 0.395 0.32 125,300 21
NIKL 4.54 0.12 2.71% 4.50 4.54 4.54 4.42 71,251,000 757
NOW 0.71 0.00 0.00% 0.71 0.71 0.71 0.71 371,060 38
NRCP 0.78 0.00 0.00% 0.77 0.80 0.78 0.78 804,570 42
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 34.10 -1.30 -3.67% 35.50 35.95 34.10 35.40 64,507,180 912
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.101 0 0
OPM 0.011 0.00 0.00% 0.011 0.011 0.011 0.011 116,600 5
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.011 0 0
ORE 0.435 0.035 8.75% 0.41 0.435 0.435 0.40 488,300 41
OV 0.0087 0.00 0.00% 0.0088 0.0088 0.0087 0.0087 26,200 2
PA 1.00 0.00 0.00% 1.00 1.00 1.00 1.00 3,000 3
PAL 3.78 -0.02 -0.53% 3.80 3.80 3.78 3.80 37,860 8
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.65 0 0
PBB 7.73 -0.02 -0.26% 7.73 7.73 7.73 7.75 773 1
PBC 16.52 -0.22 -1.31% 16.76 16.76 16.52 16.74 1,014,506 43
PCOR 2.52 0.02 0.80% 2.50 2.52 2.52 2.50 6,821,800 218
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 3.40 0 0
PGOLD 40.00 0.60 1.52% 39.40 40.60 40.00 39.40 48,949,210 1,316
PHA 0.226 -0.01 -4.24% 0.236 0.236 0.226 0.236 1,317,890 73
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.56 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 16.60 0 0
PHR 0.142 0.005 3.65% 0.139 0.142 0.142 0.137 94,600 9
PIZZA 7.00 0.00 0.00% 7.00 7.00 7.00 7.00 6,300 7
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 16.74 -0.16 -0.95% 17.18 17.18 16.74 16.90 131,840,236 2,125
PMPC 10.70 -0.30 -2.73% 11.00 11.00 10.70 11.00 119,754 23
PNB 57.85 0.20 0.35% 57.70 57.85 57.85 57.65 17,544,615 1,394
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 13.60 0.10 0.74% 13.50 13.60 13.60 13.50 242,370 17
PRC 6.60 0.00 0.00% 6.60 6.60 6.60 6.60 1,320 2
PREIT 1.13 0.08 7.62% 1.05 1.18 1.13 1.05 1,230,070 191
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 1,006.00 -1.00 -0.10% 1,006.00 1,006.00 1,006.00 1,007.00 60,360 2
PRF4A 990.00 -15.00 -1.49% 990.00 991.00 990.00 1,005.00 8,812,400 25
PRF4B 1,030.00 30.00 3.00% 1,030.00 1,030.00 1,030.00 1,000.00 5,150 1
PRF4C 1,010.00 1.00 0.10% 1,010.00 1,010.00 1,010.00 1,009.00 252,500 2
PRF4D 1,000.00 -1.00 -0.10% 1,000.00 1,000.00 1,000.00 1,001.00 3,007,500 28
PRF4E 1,029.00 14.00 1.38% 1,029.00 1,029.00 1,029.00 1,015.00 25,725 2
PRIM 1.20 0.03 2.56% 1.17 1.20 1.20 1.17 36,790 9
PRMX 1.30 0.01 0.78% 1.30 1.30 1.30 1.29 1,300 1
PRO 2,310.06 -2.59 -0.11% 2,313.30 2,323.41 2,296.21 2,312.65 743,119,547 14,756
PSB 56.00 -1.40 -2.44% 57.40 57.40 56.00 57.40 109,072 22
PSE 203.00 -17.00 -7.73% 219.80 219.80 203.00 220.00 2,668,256 99
PSEI 6,292.09 -25.82 -0.41% 6,309.71 6,343.27 6,244.88 6,317.91 5,757,820,310 73,213
PTC 119.00 19.00 19.00% 119.00 119.00 119.00 100.00 10,710 7
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 10.30 0.20 1.98% 10.12 10.30 10.30 10.10 36,717,730 560
PXP 2.58 0.05 1.98% 2.55 2.66 2.58 2.53 2,598,400 95
RCB 26.00 0.10 0.39% 26.00 26.00 26.00 25.90 7,800 3
RCI 2.58 0.04 1.57% 2.54 2.58 2.58 2.54 69,320 9
RCR 7.92 -0.09 -1.12% 8.01 8.03 7.92 8.01 85,209,315 3,872
REDC 6.75 0.00 0.00% 6.56 6.75 6.75 6.75 19,865 3
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.20 0 0
RFM 4.89 -0.01 -0.20% 4.93 4.93 4.89 4.90 3,763,720 251
RLC 17.50 0.92 5.55% 16.58 17.58 17.50 16.58 139,254,562 2,169
RLT 0.101 0.001 1.00% 0.101 0.101 0.101 0.10 4,040 1
ROCK 1.90 0.02 1.06% 1.88 1.95 1.90 1.88 840,260 72
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 34.60 0.45 1.32% 34.45 34.90 34.60 34.15 18,968,130 1,304
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.65 -0.05 -1.35% 3.53 3.69 3.65 3.70 89,840 10
SCC 30.40 1.30 4.47% 29.30 30.70 30.40 29.10 55,906,475 1,667
SECB 68.85 1.40 2.08% 67.45 68.85 68.85 67.45 15,466,704 658
SEVN 37.40 -0.10 -0.27% 37.00 38.00 37.40 37.50 1,536,965 42
SFI 0.052 0.003 6.12% 0.052 0.052 0.052 0.049 5,200 1
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.69 0 0
SGI 1.30 -0.04 -2.99% 1.34 1.34 1.30 1.34 1,177,280 15
SGP 17.56 -0.34 -1.90% 17.90 17.94 17.56 17.90 29,884,480 1,126
SHLPH 6.72 -0.01 -0.15% 6.70 6.75 6.72 6.73 7,770,071 365
SHNG 3.60 0.00 0.00% 3.62 3.64 3.60 3.60 760,380 58
SLF 3,580.00 30.00 0.85% 3,570.00 3,580.00 3,580.00 3,550.00 35,750 2
SLI 2.60 0.00 0.00% 2.60 2.60 2.60 2.60 2,600 1
SM 731.00 -4.00 -0.54% 738.00 738.00 731.00 735.00 263,884,950 1,973
SMC 84.00 -1.95 -2.27% 85.95 86.00 84.00 85.95 21,699,979 979
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 74.25 -0.85 -1.13% 75.00 75.00 74.25 75.10 743,728 7
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 79.10 0.00 0.00% 79.10 79.10 79.10 79.10 79,100 1
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 80.00 0.00 0.00% 80.00 80.50 80.00 80.00 1,778,900 6
SMC2O 80.95 -0.50 -0.61% 81.45 81.50 80.95 81.45 3,388,239 23
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 77.00 0 0
SMC2Q 73.80 -3.50 -4.53% 73.80 73.80 73.80 77.30 51,660 1
SMC2R 77.00 0.00 0.00% 77.00 77.00 77.00 77.00 3,080 1
SMC2S 77.50 2.35 3.13% 77.90 77.90 77.50 75.15 65,250 8
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 79.50 0 0
SMC2U 78.85 2.05 2.67% 77.70 78.85 78.85 76.80 7,874 2
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 23.10 -0.30 -1.28% 23.40 23.40 23.10 23.40 190,230,220 1,594
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.182 0 0
SPC 10.38 -0.02 -0.19% 10.40 10.40 10.38 10.40 786,480 98
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.32 0 0
SPNEC 1.20 -0.02 -1.64% 1.21 1.22 1.20 1.22 15,082,190 250
SRDC 45.95 15.30 49.92% 45.95 45.95 45.95 30.65 735,200 59
SSI 2.71 0.11 4.23% 2.60 2.71 2.71 2.60 30,608,000 32
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.40 -0.02 -1.41% 1.39 1.40 1.40 1.42 40,534,090 396
STN 2.18 0.10 4.81% 2.08 2.18 2.18 2.08 8,520 2
STR 1.20 0.02 1.69% 1.25 1.25 1.20 1.18 10,830 4
SUN 0.68 -0.04 -5.56% 0.72 0.72 0.68 0.72 322,330 26
SVC 2,455.90 -32.09 -1.29% 2,465.86 2,512.94 2,449.01 2,487.99 1,837,340,333 22,623
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.395 0 0
TBGI 0.137 0.001 0.74% 0.136 0.137 0.137 0.136 257,060 9
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 6,500 4
TCB2D 8.40 0.00 0.00% 8.40 8.40 8.40 8.40 20,160 5
TECH 0.68 0.02 3.03% 0.65 0.69 0.68 0.66 701,910 67
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,263.00 2.00 0.16% 1,267.00 1,287.00 1,263.00 1,261.00 60,906,660 1,443
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.10 0 0
TFHI 61.15 0.00 0.00% 61.15 61.40 61.15 61.15 83,214 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 1.71 0.09 5.56% 1.62 1.71 1.71 1.62 10,659,300 501
TUGS 0.58 -0.02 -3.33% 0.60 0.60 0.58 0.60 49,260 9
UBP 26.80 0.05 0.19% 26.85 26.90 26.80 26.75 2,274,705 90
UNH 133.00 26.20 24.53% 133.70 133.70 133.00 106.80 29,369 15
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0052 -0.0001 -1.89% 0.0053 0.0053 0.0052 0.0053 57,700 8
UPSON 0.71 0.00 0.00% 0.71 0.71 0.71 0.71 128,980 12
URC 70.85 2.05 2.98% 68.90 71.65 70.85 68.80 255,468,319 3,237
V 0.97 0.00 0.00% 0.97 0.97 0.97 0.97 29,100 3
VITA 0.54 -0.01 -1.82% 0.53 0.54 0.54 0.55 69,130 7
VLL 1.29 0.00 0.00% 1.29 1.30 1.29 1.29 3,121,010 149
VLL2A 92.30 -0.05 -0.05% 90.00 92.30 92.30 92.35 9,923 2
VLL2B 93.10 0.00 0.00% 93.10 93.15 93.10 93.10 182,521 9
VMC 2.00 0.00 0.00% 2.00 2.00 2.00 2.00 294,000 1
VREIT 1.48 0.05 3.50% 1.44 1.48 1.48 1.43 5,528,400 144
VVT 19.44 0.00 0.00% 19.44 19.44 19.44 19.44 1,944 1
WEB 6.39 -0.03 -0.47% 6.46 6.53 6.39 6.42 13,677,414 212
WIN 0.26 0.00 0.00% 0.26 0.26 0.26 0.26 2,600 1
WLCON 6.90 -0.09 -1.29% 6.98 7.00 6.90 6.99 34,298,561 789
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.41 0 0
X 0.255 0.005 2.00% 0.25 0.255 0.255 0.25 811,750 33
XG 3.12 -0.03 -0.95% 3.12 3.12 3.12 3.15 6,240 1
ZHI 0.067 0.00 0.00% 0.067 0.067 0.067 0.067 13,400 1

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jan 07, 2026 04:35:00 PM