PSEi
6,335.44
-17.42 (-0.27%)
PSE INDEX
63,483,363
3,118,153,608.82
14
14
2
40,955
1,060,812,354.08
667,682,901.65
ALL
3,597.01
-9.80 (-0.27%)
ALL SHARES
847,390,230
4,202,990,954.11
82
112
57
64,881
1,290,151,155.67
667,682,901.65
FIN
2,130.75
4.22 (0.20%)
FINANCIALS
6,287,111
420,745,713.98
5
15
2
11,199
111,072,000.25
75,426,937.00
HDG
5,031.53
2.85 (0.06%)
HOLDING FIRMS
13,263,476
620,314,410.46
13
14
5
8,975
178,327,369.81
115,419,864.14
IND
9,033.61
-18.22 (-0.20%)
INDUSTRIAL
54,641,762
706,650,734.22
19
34
18
14,960
224,021,517.46
0.00
M-O
17,824.89
569.95 (3.30%)
MINING & OIL
363,613,474
410,998,337.61
11
8
3
5,655
52,548,279.95
0.00
PRO
2,290.87
-5.55 (-0.24%)
PROPERTY
65,121,984
409,315,843.03
14
23
14
9,586
44,158,212.27
0.00
SVC
2,544.19
-24.50 (-0.95%)
SERVICES
342,116,202
1,633,665,018.02
19
16
10
14,411
679,918,124.92
476,836,100.51
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 2.50 -0.10 -3.85% 2.60 2.61 2.50 2.60 176,800 19
ABA 0.32 0.00 0.00% 0.32 0.32 0.32 0.32 155,200 19
ABG 16.80 -0.24 -1.41% 17.04 17.18 16.80 17.04 529,660 74
ABS 3.86 0.03 0.78% 3.89 3.89 3.86 3.83 577,020 46
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 4.46 0 0
AC 523.00 -13.00 -2.43% 534.00 539.00 523.00 536.00 138,546,955 1,793
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
ACEN 3.01 0.07 2.38% 2.90 3.03 3.01 2.94 35,935,780 608
ACENA 1,010.00 0.00 0.00% 1,010.00 1,010.00 1,010.00 1,010.00 1,727,100 4
ACENB 1,089.00 0.00 0.00% 1,088.00 1,089.00 1,089.00 1,089.00 549,530 7
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,504.00 12.00 0.48% 2,492.00 2,504.00 2,504.00 2,492.00 475,640 3
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 2,000.00 4.00 0.20% 1,995.00 2,000.00 2,000.00 1,996.00 3,986,850 20
ACPB4 1,985.00 -35.00 -1.73% 2,002.00 2,002.00 1,985.00 2,020.00 89,845 3
ACR 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 33,000 5
AEV 31.30 0.75 2.46% 30.55 31.40 31.30 30.55 31,401,085 385
AGI 7.75 -0.02 -0.26% 7.72 7.78 7.75 7.77 12,130,016 576
AGIW 1.04 -0.01 -0.95% 1.05 1.05 1.04 1.05 130,010 16
ALCO 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 41,500 2
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 490.20 -1.80 -0.37% 490.00 490.20 490.20 492.00 607,644 3
ALCPF 500.00 0.00 0.00% 500.00 500.00 500.00 500.00 210,000 2
ALHI 4.47 0.00 0.00% 4.47 4.47 4.47 4.47 4,470 1
ALI 22.25 -0.15 -0.67% 22.35 22.65 22.25 22.40 84,268,965 1,811
ALL 3,597.01 -9.80 -0.27% 3,604.59 3,609.80 3,594.47 3,606.81 4,202,990,954 64,881
ALLDY 0.056 0.002 3.70% 0.055 0.061 0.056 0.054 8,338,210 374
ALLHC 1.32 -0.13 -8.97% 1.45 1.45 1.32 1.45 3,535,350 177
ALTER 0.84 0.03 3.70% 0.81 0.84 0.84 0.81 9,210 6
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.54 -0.01 -1.82% 0.55 0.55 0.54 0.55 56,790 19
ANS 0.00 0.00 0.00% 0.00 0.00 0.00 14.94 0 0
AP 44.60 0.15 0.34% 44.45 44.75 44.60 44.45 7,597,985 151
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.114 0.002 1.79% 0.114 0.115 0.114 0.112 13,690 5
APL 0.0057 0.00 0.00% 0.0057 0.0059 0.0057 0.0057 609,100 35
APO 0.86 0.00 0.00% 0.85 0.86 0.86 0.86 131,610 14
APVI 0.00 0.00 0.00% 0.00 0.00 0.00 8.43 0 0
APX 15.32 0.80 5.51% 14.96 15.46 15.32 14.52 185,821,982 2,003
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.41 0.02 5.13% 0.39 0.41 0.41 0.39 15,950 4
AREIT 43.70 0.00 0.00% 43.70 43.80 43.70 43.70 10,601,860 659
ASLAG 0.87 0.01 1.16% 0.88 0.88 0.87 0.86 42,930 4
AT 7.35 0.05 0.68% 7.35 7.49 7.35 7.30 7,628,272 265
ATI 34.65 0.00 0.00% 34.65 34.70 34.65 34.65 3,613,745 121
ATN 0.495 0.00 0.00% 0.495 0.495 0.495 0.495 14,850 1
ATNB 0.49 -0.005 -1.01% 0.49 0.49 0.49 0.495 196,000 2
AUB 42.55 -0.35 -0.82% 43.10 43.10 42.55 42.90 369,550 25
AXLM 2.23 0.00 0.00% 2.19 2.23 2.23 2.23 549,160 20
BALAI 0.325 0.00 0.00% 0.33 0.34 0.325 0.325 166,700 4
BC 5.50 0.02 0.37% 5.48 5.52 5.50 5.48 1,158,933 30
BCB 5.30 -0.15 -2.75% 5.45 5.45 5.30 5.45 57,770 7
BCOR 7.01 0.00 0.00% 7.02 7.02 7.01 7.01 3,506 3
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 138.40 0.40 0.29% 140.30 140.70 138.40 138.00 193,651,967 3,845
BEL 1.36 0.00 0.00% 1.37 1.38 1.36 1.36 63,140 5
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.037 -0.002 -5.13% 0.039 0.04 0.037 0.039 930,000 33
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.72 0 0
BLOOM 2.65 0.05 1.92% 2.66 2.71 2.65 2.60 58,816,940 1,004
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.11 -0.09 -0.98% 9.20 9.20 9.11 9.20 170,639 15
BPI 119.00 0.40 0.34% 118.60 119.90 119.00 118.60 42,807,072 2,386
BRN 1.06 0.02 1.92% 1.04 1.06 1.06 1.04 2,196,680 25
BRNP 98.60 -0.65 -0.65% 98.60 98.60 98.60 99.25 9,860 1
BRNPB 101.00 -0.50 -0.49% 103.00 103.00 101.00 101.50 60,186 9
BRNPC 107.00 -0.50 -0.47% 107.30 107.30 107.00 107.50 117,712 2
BSC 0.133 0.004 3.10% 0.129 0.134 0.133 0.129 230,370 16
C 0.94 0.01 1.08% 0.96 0.96 0.94 0.93 14,200 7
CA 46.05 -3.95 -7.90% 60.00 60.00 46.05 50.00 61,734 3
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 54.00 0 0
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 10.20 0 0
CBC 63.20 0.20 0.32% 63.00 63.50 63.20 63.00 2,780,470 82
CDC 0.59 0.02 3.51% 0.59 0.59 0.59 0.57 590 1
CEB 32.70 -0.35 -1.06% 33.05 33.15 32.70 33.05 3,150,345 149
CEBCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.00 0 0
CEI 0.074 0.00 0.00% 0.074 0.074 0.074 0.074 15,540 2
CEU 16.60 0.20 1.22% 16.40 16.60 16.60 16.40 46,000 5
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.10 -0.03 -2.65% 1.11 1.11 1.10 1.13 1,119,510 27
CIC 13.82 0.00 0.00% 13.82 13.82 13.82 13.82 113,324 8
CLI 2.47 0.00 0.00% 2.47 2.49 2.47 2.47 364,190 21
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,040.00 0 0
CLIA2 1,065.00 1.00 0.09% 1,065.00 1,065.00 1,065.00 1,064.00 53,250 2
CNPF 40.10 0.75 1.91% 39.40 40.20 40.10 39.35 23,830,135 406
CNVRG 15.50 0.04 0.26% 15.40 15.60 15.50 15.46 31,769,268 641
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.38 -0.01 -0.72% 1.40 1.40 1.38 1.39 114,990 11
COSCO 7.46 0.05 0.67% 7.40 7.70 7.46 7.41 6,463,937 108
CPG 0.75 0.02 2.74% 0.73 0.77 0.75 0.73 10,172,820 272
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 101.50 0.50 0.50% 101.00 101.50 101.50 101.00 33,445 6
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.41 0 0
CREC 4.42 -0.03 -0.67% 4.45 4.55 4.42 4.45 135,670 10
CREIT 3.55 0.00 0.00% 3.55 3.56 3.55 3.55 4,296,100 225
CROWN 1.71 -0.02 -1.16% 1.73 1.73 1.71 1.73 75,390 7
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.82 0 0
CTS 0.40 0.00 0.00% 0.38 0.40 0.40 0.40 319,400 13
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.80 0.25 2.62% 9.58 9.80 9.80 9.55 5,613,601 149
DDMPR 1.11 0.01 0.91% 1.10 1.11 1.11 1.10 4,694,960 195
DDPR 96.50 0.00 0.00% 96.50 96.80 96.50 96.50 2,417,375 23
DELM 4.40 -0.12 -2.65% 4.51 4.52 4.40 4.52 327,750 13
DFNN 0.76 -0.02 -2.56% 0.78 0.78 0.76 0.78 66,160 5
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 1.40 0 0
DITO 0.68 -0.03 -4.23% 0.71 0.71 0.68 0.71 6,781,530 321
DIZ 5.00 -0.08 -1.57% 5.09 5.09 5.00 5.08 46,660 16
DMC 10.70 0.06 0.56% 10.72 10.78 10.70 10.64 10,374,920 803
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 4.99 -0.05 -0.99% 4.72 4.99 4.99 5.04 6,716 4
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 4.10 -0.08 -1.91% 4.18 4.21 4.10 4.18 9,813,770 255
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 3.10 0 0
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.34 0 0
EEI 2.59 -0.05 -1.89% 2.64 2.64 2.59 2.64 490,250 16
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 98.50 0 0
EG 0.00 0.00 0.00% 0.00 0.00 0.00 0.0094 0 0
EGRN 0.00 0.00 0.00% 0.00 0.00 0.00 0.20 0 0
ELI 0.111 -0.002 -1.77% 0.113 0.113 0.111 0.113 32,570 5
EMI 15.92 -0.08 -0.50% 16.00 16.08 15.92 16.00 27,500,136 388
ENEX 4.20 0.25 6.33% 3.98 4.59 4.20 3.95 931,610 29
EURO 0.99 0.00 0.00% 0.99 0.99 0.99 0.99 25,500 9
EW 12.20 -0.04 -0.33% 12.20 12.24 12.20 12.24 3,406,060 60
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.60 0 0
FB 55.05 -0.65 -1.17% 55.70 55.70 55.05 55.70 341,791 84
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% 0.59 0.60 0.60 0.60 249,320 21
FDC 4.58 -0.02 -0.43% 4.58 4.58 4.58 4.60 4,580 1
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 1,020.00 0 0
FERRO 4.65 -0.95 -16.96% 5.20 5.20 4.65 5.60 174,479 43
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 800.50 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.50 0 0
FGEN 20.15 0.31 1.56% 20.45 20.60 20.15 19.84 11,831,652 224
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 3.03 -0.04 -1.30% 3.07 3.07 3.03 3.07 2,574,540 143
FIN 2,130.75 4.22 0.20% 2,139.11 2,139.11 2,127.12 2,126.53 420,745,714 11,199
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.24 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.18 0 0
FLI 0.83 0.00 0.00% 0.84 0.84 0.83 0.83 343,980 65
FMETF 103.80 -1.20 -1.14% 105.00 105.00 103.80 105.00 432,591 39
FNI 1.70 0.00 0.00% 1.69 1.73 1.70 1.70 1,450,530 86
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.375 0 0
FPH 77.25 -0.75 -0.96% 78.00 78.00 77.25 78.00 7,716,799 23
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.24 0 0
FRUIT 0.63 -0.01 -1.56% 0.65 0.65 0.63 0.64 11,400 3
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 0.107 -0.008 -6.96% 0.114 0.114 0.107 0.115 50,340 6
GERI 0.76 0.01 1.33% 0.76 0.76 0.76 0.75 38,000 1
GLO 1,604.00 -15.00 -0.93% 1,617.00 1,625.00 1,604.00 1,619.00 38,508,820 620
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 5.95 0.05 0.85% 5.90 5.98 5.95 5.90 5,262,949 167
GMAP 5.59 0.09 1.64% 5.58 5.59 5.59 5.50 46,954 4
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.00 0 0
GREEN 0.181 -0.003 -1.63% 0.185 0.187 0.181 0.184 170,420 22
GSMI 292.40 -1.60 -0.54% 294.00 298.00 292.40 294.00 514,692 63
GTCAP 647.00 7.00 1.09% 640.00 652.00 647.00 640.00 55,803,920 698
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 0.00 975.00 0 0
HDG 5,031.53 2.85 0.06% 5,014.30 5,055.93 4,998.84 5,028.68 620,314,410 8,975
HI 4.55 -0.04 -0.87% 4.60 4.60 4.55 4.59 173,000 2
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.36 -0.005 -1.37% 0.36 0.365 0.36 0.365 496,500 38
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 0.00 0.00 0.00% 0.00 0.00 0.00 1.04 0 0
HVN 957.50 -39.50 -3.96% 951.00 957.50 957.50 997.00 104,895 9
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 622.50 -7.50 -1.19% 618.00 630.00 622.50 630.00 597,298,365 5,288
IDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.87 0 0
IMI 3.65 -0.21 -5.44% 3.85 3.85 3.65 3.86 5,561,020 204
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.70 0 0
IND 9,033.61 -18.22 -0.20% 9,052.47 9,055.41 8,987.38 9,051.83 706,650,734 14,960
INFRA 0.335 0.00 0.00% 0.335 0.335 0.335 0.335 10,050 1
ION 1.15 0.01 0.88% 1.12 1.15 1.15 1.14 234,170 25
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.19 0 0
IPO 0.00 0.00 0.00% 0.00 0.00 0.00 7.19 0 0
IS 0.124 0.003 2.48% 0.121 0.125 0.124 0.121 163,850 10
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.03 0 0
JFC 206.00 -3.40 -1.62% 209.00 209.00 206.00 209.40 117,005,778 2,370
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 980.00 0.00 0.00% 980.00 980.00 980.00 980.00 940,800 1
JGS 26.45 0.25 0.95% 26.00 26.55 26.45 26.20 70,922,195 1,116
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 4.30 0 0
KEEPR 2.39 -0.01 -0.42% 2.40 2.40 2.39 2.40 3,420,040 188
KEP 2.50 -0.37 -12.89% 2.42 2.50 2.50 2.87 14,920 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 1.30 0.00 0.00% 1.30 1.30 1.30 1.30 6,500 1
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.52 0 0
LBC 8.12 0.00 0.00% 8.12 8.12 8.12 8.12 2,436 2
LC 0.214 0.01 4.90% 0.21 0.216 0.214 0.204 18,930,560 338
LCB 0.215 0.011 5.39% 0.205 0.215 0.215 0.204 908,600 29
LFM 34.00 0.00 0.00% 34.00 34.00 34.00 34.00 16,900 4
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
LODE 0.46 0.125 37.31% 0.38 0.46 0.46 0.335 1,182,800 73
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.85 0 0
LPC 0.04 0.00 0.00% 0.04 0.04 0.04 0.04 4,000 1
LPZ 3.75 -0.01 -0.27% 3.71 3.75 3.75 3.76 541,350 14
LSC 0.58 0.00 0.00% 0.58 0.58 0.58 0.58 1,740 3
LTG 15.64 0.00 0.00% 15.64 15.76 15.64 15.64 23,655,450 760
M-O 17,824.89 569.95 3.30% 17,551.29 17,862.52 17,492.46 17,254.94 410,998,338 5,655
MA 0.008 -0.0001 -1.23% 0.0084 0.0084 0.008 0.0081 1,165,100 37
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.008 0 0
MAC 4.60 0.10 2.22% 4.69 4.75 4.60 4.50 3,665,880 180
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 6.00 0 0
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.40 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.98 0 0
MARC 0.84 0.01 1.20% 0.83 0.85 0.84 0.83 1,028,110 52
MAXS 2.40 -0.05 -2.04% 2.41 2.50 2.40 2.45 418,950 29
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.185 0 0
MBC 6.22 0.02 0.32% 6.22 6.22 6.22 6.20 622 1
MBT 71.75 -0.05 -0.07% 71.85 72.10 71.75 71.80 68,380,084 3,283
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.103 0 0
MEDIC 0.25 0.01 4.17% 0.25 0.25 0.25 0.24 42,100 5
MEG 2.20 0.05 2.33% 2.15 2.21 2.20 2.15 20,415,160 337
MER 587.00 2.00 0.34% 587.50 588.50 587.00 585.00 70,561,210 2,007
MFC 2,030.00 -50.00 -2.40% 2,090.00 2,090.00 2,030.00 2,080.00 1,243,450 9
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
MG 0.064 0.001 1.59% 0.063 0.064 0.064 0.063 1,900 3
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 0.117 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 0.43 -0.01 -2.27% 0.445 0.445 0.43 0.44 306,000 9
MONDE 5.87 -0.03 -0.51% 5.92 5.99 5.87 5.90 39,980,654 887
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.84 0.00 0.00% 0.84 0.85 0.84 0.84 663,920 60
MREIT 13.86 -0.02 -0.14% 13.88 13.90 13.86 13.88 3,737,668 443
MRSGI 1.19 -0.01 -0.83% 1.20 1.20 1.19 1.20 21,530 5
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.45 0 0
MWC 39.15 -0.65 -1.63% 39.80 39.90 39.15 39.80 52,385,465 1,234
MWIDE 3.14 0.01 0.32% 3.13 3.19 3.14 3.13 1,716,530 66
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 99.00 -3.00 -2.94% 100.10 100.10 99.00 102.00 49,588 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 0.00 100.50 0 0
MWP6C 102.60 -1.30 -1.25% 104.00 104.00 102.60 103.90 88,740 3
MWP7A 102.70 0.00 0.00% 100.50 102.70 102.70 102.70 61,547 8
MWP7B 104.90 4.20 4.17% 104.90 104.90 104.90 100.70 215,045 3
MYNLD 17.96 0.22 1.24% 17.80 18.00 17.96 17.74 146,716,352 1,532
NI 0.415 -0.045 -9.78% 0.415 0.415 0.415 0.46 8,300 1
NIKL 4.49 0.05 1.13% 4.40 4.50 4.49 4.44 32,230,600 474
NOW 0.72 0.00 0.00% 0.72 0.74 0.72 0.72 449,070 27
NRCP 0.79 0.03 3.95% 0.78 0.79 0.79 0.76 1,430,260 31
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 39.20 1.30 3.43% 39.00 40.25 39.20 37.90 74,019,330 906
OM 0.115 -0.002 -1.71% 0.117 0.117 0.115 0.117 145,020 10
OPM 0.012 -0.001 -7.69% 0.013 0.013 0.012 0.013 61,700 13
OPMB 0.012 0.00 0.00% 0.012 0.012 0.012 0.012 6,000 1
ORE 0.46 0.00 0.00% 0.46 0.46 0.46 0.46 36,800 4
OV 0.00 0.00 0.00% 0.00 0.00 0.00 0.0093 0 0
PA 0.97 0.01 1.04% 0.97 0.97 0.97 0.96 970 1
PAL 3.85 0.00 0.00% 3.85 3.85 3.85 3.85 80,790 6
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.70 0 0
PBB 7.52 -0.02 -0.27% 7.55 7.55 7.52 7.54 182,336 9
PBC 16.50 -0.10 -0.60% 16.54 16.54 16.50 16.60 130,468 9
PCOR 2.70 -0.01 -0.37% 2.74 2.74 2.70 2.71 945,410 60
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 3.60 0 0
PGOLD 39.35 0.35 0.90% 38.90 39.50 39.35 39.00 23,548,570 495
PHA 0.218 0.00 0.00% 0.218 0.218 0.218 0.218 89,230 10
PHC 1.61 -0.29 -15.26% 1.88 1.88 1.61 1.90 49,920 5
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
PHN 15.50 -0.58 -3.61% 15.14 15.50 15.50 16.08 43,364 4
PHR 0.143 0.00 0.00% 0.143 0.143 0.143 0.143 22,880 3
PIZZA 6.90 -0.10 -1.43% 7.00 7.00 6.90 7.00 757,378 14
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 14.50 -0.60 -3.97% 15.16 15.40 14.50 15.10 197,010,494 1,950
PMPC 10.90 0.10 0.93% 11.00 11.16 10.90 10.80 91,926 20
PNB 61.30 1.30 2.17% 60.00 61.50 61.30 60.00 10,724,613 450
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 14.10 -0.24 -1.67% 14.34 14.34 14.10 14.34 107,742 22
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 1.22 0.01 0.83% 1.21 1.25 1.22 1.21 341,450 69
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 1,040.00 40.00 4.00% 1,040.00 1,040.00 1,040.00 1,000.00 67,600 3
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4C 1,004.00 0.00 0.00% 1,004.00 1,004.00 1,004.00 1,004.00 50,200 3
PRF4D 985.00 -5.00 -0.51% 981.00 999.00 985.00 990.00 2,494,510 21
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 1,015.00 0 0
PRIM 1.25 0.09 7.76% 1.16 1.25 1.25 1.16 110,730 10
PRMX 1.23 0.00 0.00% 1.23 1.23 1.23 1.23 1,230 1
PRO 2,290.87 -5.55 -0.24% 2,297.02 2,313.61 2,288.04 2,296.42 409,315,843 9,586
PSB 57.80 -0.20 -0.34% 58.00 58.00 57.80 58.00 53,866 21
PSE 202.00 -1.00 -0.49% 203.00 205.00 202.00 203.00 646,682 16
PSEI 6,335.44 -17.42 -0.27% 6,335.55 6,357.23 6,332.63 6,352.86 3,118,153,609 40,955
PTC 102.00 0.00 0.00% 101.00 102.00 102.00 102.00 3,040 3
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 11.10 0.32 2.97% 11.02 11.22 11.10 10.78 83,486,906 1,124
PXP 2.59 0.02 0.78% 2.59 2.67 2.59 2.57 1,313,310 88
RCB 25.85 -0.05 -0.19% 25.90 25.90 25.85 25.90 1,574,810 8
RCI 2.50 0.07 2.88% 2.49 2.50 2.50 2.43 216,770 8
RCR 8.05 0.10 1.26% 8.00 8.09 8.05 7.95 80,934,517 2,161
REDC 6.38 0.00 0.00% 6.38 6.38 6.38 6.38 13,398 3
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.23 -0.06 -1.13% 5.29 5.30 5.23 5.29 3,418,396 463
RLC 18.12 0.32 1.80% 17.80 18.28 18.12 17.80 26,409,720 811
RLT 0.103 -0.002 -1.90% 0.105 0.105 0.103 0.105 5,190 2
ROCK 1.90 -0.02 -1.04% 1.88 1.92 1.90 1.92 1,836,460 59
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 35.50 0.15 0.42% 35.35 35.75 35.50 35.35 5,875,900 378
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.51 -0.14 -3.84% 3.53 3.53 3.51 3.65 42,200 3
SCC 31.00 -0.50 -1.59% 31.45 31.45 31.00 31.50 16,422,545 610
SECB 66.75 -0.75 -1.11% 67.90 67.90 66.75 67.50 15,594,744 712
SEVN 35.50 -0.65 -1.80% 36.15 36.15 35.50 36.15 15,186,175 187
SFI 0.053 -0.001 -1.85% 0.054 0.054 0.053 0.054 5,360 8
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.50 0 0
SGI 1.36 0.01 0.74% 1.36 1.36 1.36 1.35 1,360 1
SGP 17.80 0.10 0.57% 17.60 18.00 17.80 17.70 19,115,448 560
SHLPH 9.98 0.19 1.94% 9.80 10.00 9.98 9.79 4,694,501 310
SHNG 3.75 0.05 1.35% 3.70 3.76 3.75 3.70 321,960 17
SLF 3,550.00 -50.00 -1.39% 3,550.00 3,550.00 3,550.00 3,600.00 35,500 1
SLI 2.45 -0.09 -3.54% 2.54 2.54 2.45 2.54 51,130 7
SM 705.50 1.50 0.21% 701.00 710.50 705.50 704.00 143,176,740 2,050
SMC 81.85 -0.65 -0.79% 82.80 82.80 81.85 82.50 2,696,056 320
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 74.60 -0.50 -0.67% 74.60 74.60 74.60 75.10 149,200 1
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 1,185,000 4
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 80.40 -0.10 -0.12% 80.40 80.40 80.40 80.50 160,800 1
SMC2O 81.40 0.10 0.12% 81.30 81.40 81.40 81.30 365,084 3
SMC2P 75.05 -1.95 -2.53% 75.05 75.05 75.05 77.00 73,549 1
SMC2Q 75.05 -0.35 -0.46% 75.05 75.05 75.05 75.40 75,050 1
SMC2R 78.90 0.00 0.00% 78.90 78.90 78.90 78.90 789 1
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 76.00 0 0
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 79.00 0 0
SMC2U 78.85 -0.15 -0.19% 78.85 78.85 78.85 79.00 134,045 3
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 22.60 -0.20 -0.88% 22.80 23.00 22.60 22.80 137,218,760 1,301
SOC 0.232 -0.008 -3.33% 0.232 0.232 0.232 0.24 2,320 1
SPC 10.14 -0.14 -1.36% 10.32 10.32 10.14 10.28 1,015,558 77
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.12 0 0
SPNEC 1.12 -0.01 -0.89% 1.13 1.13 1.12 1.13 5,677,540 117
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 22.10 0 0
SSI 2.67 -0.07 -2.55% 2.70 2.70 2.67 2.74 352,390 15
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.27 -0.02 -1.55% 1.29 1.31 1.27 1.29 3,319,940 241
STN 0.00 0.00 0.00% 0.00 0.00 0.00 2.02 0 0
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SUN 0.76 -0.01 -1.30% 0.77 0.77 0.76 0.77 61,980 9
SVC 2,544.19 -24.50 -0.95% 2,536.47 2,560.95 2,536.47 2,568.69 1,633,665,018 14,411
T 0.34 0.00 0.00% 0.34 0.34 0.34 0.34 3,400 1
TBGI 0.131 -0.005 -3.68% 0.136 0.136 0.131 0.136 171,280 16
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 12.82 0.00 0.00% 12.82 12.82 12.82 12.82 2,564 2
TCB2D 8.46 0.00 0.00% 8.46 8.46 8.46 8.46 17,766 3
TECH 0.74 -0.02 -2.63% 0.73 0.76 0.74 0.76 110,830 16
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,328.00 -4.00 -0.30% 1,330.00 1,338.00 1,328.00 1,332.00 122,456,150 1,079
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.10 0 0
TFHI 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
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 1.60 0.00 0.00% 1.60 1.62 1.60 1.60 446,630 36
TUGS 0.61 0.00 0.00% 0.60 0.61 0.61 0.61 16,220 7
UBP 26.25 -0.40 -1.50% 26.65 26.65 26.25 26.65 1,746,540 100
UNH 160.00 0.00 0.00% 160.00 160.00 160.00 160.00 12,800 8
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.005 -0.0001 -1.96% 0.0051 0.0051 0.005 0.0051 426,100 26
UPSON 0.71 0.01 1.43% 0.70 0.71 0.71 0.70 109,090 7
URC 71.25 0.45 0.64% 70.60 71.90 71.25 70.80 79,973,298 1,328
V 0.98 0.00 0.00% 0.98 0.98 0.98 0.98 72,520 5
VITA 0.54 0.00 0.00% 0.54 0.54 0.54 0.54 183,010 6
VLL 1.20 -0.04 -3.23% 1.24 1.24 1.20 1.24 2,700,170 68
VLL2A 90.00 -2.25 -2.44% 90.00 90.00 90.00 92.25 83,700 10
VLL2B 90.25 -2.85 -3.06% 93.05 93.05 90.25 93.10 12,755 6
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 2.12 0 0
VREIT 1.52 -0.02 -1.30% 1.54 1.54 1.52 1.54 1,715,560 80
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 20.05 0 0
WEB 7.48 0.19 2.61% 7.29 7.58 7.48 7.29 18,168,196 283
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.265 0 0
WLCON 7.27 0.10 1.39% 7.15 7.29 7.27 7.17 9,066,743 402
WPI 0.47 0.04 9.30% 0.435 0.47 0.47 0.43 474,950 20
X 0.255 0.005 2.00% 0.255 0.255 0.255 0.25 33,150 6
XG 3.00 0.00 0.00% 3.02 3.02 3.00 3.00 21,040 4
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.075 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jan 21, 2026 01:58:55 PM