PSEi
6,625.46
5.59 (0.08%)
PSE INDEX
100,447,316
6,208,130,423.19
18
9
3
58,878
1,800,359,447.35
462,895,949.62
ALL
3,653.71
13.33 (0.37%)
ALL SHARES
848,700,046
8,050,558,574.94
125
70
74
90,410
2,160,656,835.70
530,383,499.62
FIN
2,186.45
-0.46 (-0.02%)
FINANCIALS
20,252,098
1,558,484,642.12
12
5
8
16,665
442,359,507.57
155,945,859.08
HDG
5,174.73
23.72 (0.46%)
HOLDING FIRMS
61,638,550
799,330,284.65
14
12
10
11,048
178,258,835.44
32,717,729.30
IND
9,490.47
22.96 (0.24%)
INDUSTRIAL
83,362,819
1,549,407,010.05
34
20
21
22,358
267,103,486.31
67,487,550.00
M-O
20,038.66
344.22 (1.75%)
MINING & OIL
328,349,383
511,885,078.98
11
9
3
8,663
55,065,053.67
0.00
PRO
2,228.59
39.83 (1.82%)
PROPERTY
133,806,622
774,143,848.90
23
10
16
10,654
98,047,410.35
32,777,579.52
SVC
2,850.85
-23.36 (-0.81%)
SERVICES
218,285,586
2,853,906,716.27
28
12
10
20,844
1,119,422,278.17
241,454,781.72
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 2.00 0.00 0.00% 2.00 2.00 2.00 2.00 221,990 11
ABA 0.39 0.015 4.00% 0.375 0.405 0.39 0.375 18,186,900 262
ABG 15.00 0.00 0.00% 15.00 15.00 15.00 15.00 20,950 9
ABS 4.03 0.16 4.13% 3.96 4.03 4.03 3.87 917,520 31
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.70 0 0
AC 584.50 10.00 1.74% 571.00 586.00 584.50 574.50 256,997,810 2,674
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.30 0 0
ACEN 2.71 0.01 0.37% 2.70 2.74 2.71 2.70 8,768,330 281
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,020.00 0 0
ACENB 1,050.00 0.00 0.00% 1,050.00 1,050.00 1,050.00 1,050.00 5,449,850 16
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,490.00 -10.00 -0.40% 2,500.00 2,500.00 2,490.00 2,500.00 31,206,110 11
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 2,000.00 -40.00 -1.96% 2,000.00 2,000.00 2,000.00 2,040.00 10,000,000 1
ACPB4 2,074.00 54.00 2.67% 2,020.00 2,074.00 2,074.00 2,020.00 25,063,140 27
ACR 0.72 0.03 4.35% 0.69 0.73 0.72 0.69 383,400 41
AEV 32.75 -0.05 -0.15% 32.80 33.40 32.75 32.80 15,690,550 213
AGI 8.76 -0.02 -0.23% 8.80 8.89 8.76 8.78 11,497,241 363
AGIW 1.25 -0.01 -0.79% 1.27 1.27 1.25 1.26 110,830 19
ALCO 0.455 0.00 0.00% 0.445 0.455 0.455 0.455 156,200 6
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 495.00 10.00 2.06% 486.00 495.00 495.00 485.00 150,550 4
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 3.90 0 0
ALI 21.15 0.60 2.92% 20.55 21.35 21.15 20.55 237,075,700 2,496
ALL 3,653.71 13.33 0.37% 3,644.80 3,671.96 3,644.80 3,640.38 8,050,558,575 90,410
ALLDY 0.041 0.001 2.50% 0.04 0.042 0.041 0.04 640,800 43
ALLHC 1.35 0.04 3.05% 1.32 1.35 1.35 1.31 430,050 44
ALTER 0.80 0.00 0.00% 0.80 0.81 0.80 0.80 297,360 34
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.53 -0.02 -3.64% 0.55 0.58 0.53 0.55 1,260,160 63
ANS 15.66 0.18 1.16% 15.50 16.00 15.66 15.48 1,458,226 22
AP 44.40 0.40 0.91% 44.15 44.80 44.40 44.00 27,567,405 704
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.112 0.004 3.70% 0.108 0.113 0.112 0.108 29,100 9
APL 0.0068 -0.0001 -1.45% 0.0069 0.0069 0.0068 0.0069 645,800 39
APO 1.02 -0.03 -2.86% 1.05 1.05 1.02 1.05 675,970 18
APVI 8.74 0.02 0.23% 8.74 8.74 8.74 8.72 69,920 1
APX 17.50 0.28 1.63% 17.44 17.66 17.50 17.22 210,154,558 2,721
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.39 0.00 0.00% 0.39 0.39 0.39 0.39 35,100 4
AREIT 43.45 0.40 0.93% 43.40 43.50 43.45 43.05 39,568,185 725
ASLAG 0.85 0.04 4.94% 0.84 0.85 0.85 0.81 15,130 7
AT 9.31 -0.20 -2.10% 9.51 9.55 9.31 9.51 17,250,506 322
ATI 35.35 -0.15 -0.42% 35.40 35.50 35.35 35.50 2,652,050 54
ATN 0.47 0.00 0.00% 0.485 0.485 0.47 0.47 735,500 11
ATNB 0.485 -0.02 -3.00% 0.485 0.485 0.485 0.50 673,520 11
AUB 44.05 0.30 0.69% 43.90 44.05 44.05 43.75 2,200,320 45
AXLM 2.04 0.06 3.03% 1.94 2.04 2.04 1.98 1,004,230 39
BALAI 0.37 0.00 0.00% 0.37 0.37 0.37 0.37 47,550 7
BC 6.94 -0.06 -0.86% 6.97 7.06 6.94 7.00 2,661,416 65
BCB 6.71 -0.28 -4.01% 6.99 7.20 6.71 6.99 58,516 10
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 6.61 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 138.50 0.90 0.65% 137.60 139.30 138.50 137.60 510,513,880 4,219
BEL 1.39 0.00 0.00% 1.36 1.39 1.39 1.39 78,240 5
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.039 0.001 2.63% 0.038 0.039 0.039 0.038 673,500 38
BKR 0.63 0.00 0.00% 0.63 0.63 0.63 0.63 38,260 7
BLOOM 2.67 0.09 3.49% 2.60 2.68 2.67 2.58 43,304,450 575
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.22 0.00 0.00% 9.23 9.23 9.22 9.22 630,763 24
BPI 118.50 -0.50 -0.42% 119.10 119.60 118.50 119.00 315,035,529 5,199
BRN 0.99 -0.04 -3.88% 1.01 1.01 0.99 1.03 446,200 25
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
BRNPB 105.00 2.00 1.94% 105.00 105.00 105.00 103.00 525,000 4
BRNPC 103.50 0.50 0.49% 103.00 103.50 103.50 103.00 972,845 7
BSC 0.126 0.001 0.80% 0.123 0.126 0.126 0.125 152,350 23
C 0.90 0.03 3.45% 0.87 0.90 0.90 0.87 63,900 6
CA 0.00 0.00 0.00% 0.00 0.00 0.00 57.00 0 0
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 49.60 0 0
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 10.20 0 0
CBC 69.00 0.00 0.00% 70.50 71.00 69.00 69.00 26,371,293 470
CDC 0.58 0.00 0.00% 0.58 0.58 0.58 0.58 1,160 1
CEB 38.00 0.20 0.53% 37.80 38.00 38.00 37.80 9,257,365 267
CEBCP 37.00 -0.20 -0.54% 37.20 37.70 37.00 37.20 6,960,285 32
CEI 0.077 0.002 2.67% 0.076 0.077 0.077 0.075 142,820 7
CEU 16.70 -0.06 -0.36% 16.86 16.86 16.70 16.76 228,456 12
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.03 0.01 0.98% 1.02 1.04 1.03 1.02 1,217,350 56
CIC 13.22 -0.02 -0.15% 13.20 13.22 13.22 13.24 8,556,286 98
CLI 2.52 -0.01 -0.40% 2.53 2.53 2.52 2.53 787,140 37
CLIA1 1,010.00 0.00 0.00% 1,011.00 1,011.00 1,010.00 1,010.00 40,405 2
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,040.00 0 0
CNPF 40.40 0.50 1.25% 39.90 40.65 40.40 39.90 113,744,755 379
CNVRG 14.38 0.18 1.27% 14.20 14.78 14.38 14.20 24,820,526 641
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.36 -0.04 -2.86% 1.36 1.37 1.36 1.40 152,420 8
COSCO 7.29 0.08 1.11% 7.23 7.33 7.29 7.21 11,498,743 153
CPG 0.77 0.00 0.00% 0.77 0.77 0.77 0.77 2,063,990 49
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 0.00 102.80 0 0
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.40 0 0
CREC 4.34 0.03 0.70% 4.30 4.34 4.34 4.31 2,190,690 40
CREIT 3.44 0.02 0.58% 3.42 3.46 3.44 3.42 6,227,080 299
CROWN 1.70 -0.05 -2.86% 1.75 1.75 1.70 1.75 60,800 8
CSB 15.98 1.12 7.54% 15.98 15.98 15.98 14.86 15,980 4
CTS 0.385 -0.005 -1.28% 0.385 0.385 0.385 0.39 7,700 1
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.27 0.02 0.22% 9.30 9.30 9.27 9.25 777,101 37
DDMPR 1.08 0.01 0.93% 1.07 1.08 1.08 1.07 1,464,450 82
DDPR 96.05 -0.35 -0.36% 96.40 96.80 96.05 96.40 1,189,445 25
DELM 5.30 -0.10 -1.85% 5.49 5.55 5.30 5.40 1,049,792 158
DFNN 0.78 0.00 0.00% 0.78 0.78 0.78 0.78 9,160 5
DHI 3.94 0.29 7.95% 3.65 3.98 3.94 3.65 9,603,780 287
DITO 0.68 0.01 1.49% 0.67 0.69 0.68 0.67 4,118,470 212
DIZ 4.82 0.01 0.21% 4.99 4.99 4.82 4.81 116,630 7
DMC 9.84 0.04 0.41% 9.81 9.93 9.84 9.80 35,131,067 1,196
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 5.16 0.00 0.00% 5.05 5.16 5.16 5.16 379,941 8
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 4.49 0.05 1.13% 4.51 4.55 4.49 4.44 29,051,400 616
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.92 -0.03 -3.16% 0.88 0.93 0.92 0.95 613,460 18
ECP 2.85 -0.10 -3.39% 2.85 2.99 2.85 2.95 185,470 9
ECVC 0.30 -0.01 -3.23% 0.30 0.32 0.30 0.31 162,300 6
EEI 2.37 0.02 0.85% 2.37 2.42 2.37 2.35 498,040 37
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.00 0.00 0.00% 96.00 97.20 96.00 96.00 293,674 11
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.20 0 0
ELI 0.111 0.00 0.00% 0.11 0.111 0.111 0.111 24,280 3
EMI 15.80 -0.10 -0.63% 15.90 16.04 15.80 15.90 8,052,342 149
ENEX 3.85 0.15 4.05% 3.70 3.85 3.85 3.70 240,250 12
EURO 1.05 0.00 0.00% 1.04 1.05 1.05 1.05 7,340 4
EW 13.30 0.00 0.00% 13.30 13.74 13.30 13.30 8,716,548 171
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.56 0 0
FB 53.65 0.05 0.09% 53.60 54.00 53.65 53.60 3,863,858 192
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 0.63 0.00 0.00% 0.63 0.64 0.63 0.63 307,590 38
FDC 4.41 0.06 1.38% 4.41 4.41 4.41 4.35 17,640 3
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 1,001.00 0 0
FERRO 3.60 0.00 0.00% 3.60 3.60 3.60 3.60 43,200 6
FEU 832.00 0.00 0.00% 832.50 832.50 832.00 832.00 74,885 6
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.71 0 0
FGEN 18.30 -0.22 -1.19% 18.50 18.54 18.30 18.52 12,740,980 396
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 3.02 0.00 0.00% 3.02 3.05 3.02 3.02 7,116,070 188
FIN 2,186.45 -0.46 -0.02% 2,192.76 2,203.50 2,186.45 2,186.91 1,558,484,642 16,665
FJP 2.57 0.22 9.36% 2.57 2.57 2.57 2.35 2,570 1
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FLI 0.82 0.01 1.23% 0.81 0.82 0.82 0.81 3,060,060 49
FMETF 109.00 -0.40 -0.37% 109.00 109.50 109.00 109.40 2,017,371 57
FNI 2.39 0.01 0.42% 2.33 2.40 2.39 2.38 7,439,910 253
FOOD 0.485 0.045 10.23% 0.445 0.485 0.485 0.44 110,550 7
FPH 81.00 -0.30 -0.37% 81.30 81.30 81.00 81.30 1,246,339 22
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
FRUIT 0.67 -0.01 -1.47% 0.67 0.68 0.67 0.68 873,250 31
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 0.096 0.00 0.00% 0.096 0.096 0.096 0.096 24,000 9
GERI 0.75 0.03 4.17% 0.73 0.75 0.75 0.72 385,360 9
GLO 1,745.00 1.00 0.06% 1,740.00 1,746.00 1,745.00 1,744.00 81,556,455 940
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 2,000.00 0 0
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 2,000.00 0 0
GLOPA 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
GLOPP 0.00 0.00 0.00% 0.00 0.00 0.00 505.50 0 0
GMA7 6.13 0.04 0.66% 6.09 6.15 6.13 6.09 1,162,228 73
GMAP 5.80 0.00 0.00% 5.80 5.80 5.80 5.80 1,067,199 24
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
GREEN 0.17 0.00 0.00% 0.166 0.171 0.17 0.17 72,150 20
GSMI 290.00 -4.00 -1.36% 293.80 294.00 290.00 294.00 4,576,764 83
GTCAP 661.00 6.00 0.92% 655.00 665.00 661.00 655.00 42,463,950 552
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 995.00 -5.00 -0.50% 1,000.00 1,000.00 995.00 1,000.00 20,169,450 5
HDG 5,174.73 23.72 0.46% 5,148.82 5,219.44 5,148.82 5,151.01 799,330,285 11,048
HI 5.20 0.00 0.00% 5.20 5.20 5.20 5.20 520 1
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.27 0.005 1.89% 0.265 0.27 0.27 0.265 181,700 19
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.10 0.00 0.00% 1.08 1.10 1.10 1.10 267,690 11
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 718.00 -15.00 -2.05% 728.00 731.50 718.00 733.00 1,690,673,945 7,448
IDC 0.87 0.00 0.00% 0.87 0.87 0.87 0.87 4,350 1
IMI 3.50 0.01 0.29% 3.48 3.54 3.50 3.49 1,028,080 61
IMP 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 8,400 3
IND 9,490.47 22.96 0.24% 9,482.95 9,565.15 9,482.95 9,467.51 1,549,407,010 22,358
INFRA 0.34 0.00 0.00% 0.34 0.34 0.34 0.34 87,200 11
ION 1.12 0.00 0.00% 1.12 1.12 1.12 1.12 83,360 15
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.19 0 0
IPO 7.13 0.04 0.56% 7.00 7.13 7.13 7.09 10,523 5
IS 0.107 -0.01 -8.55% 0.116 0.116 0.107 0.117 215,060 19
JAS 2.05 0.10 5.13% 1.95 2.05 2.05 1.95 205,450 17
JFC 219.20 -0.20 -0.09% 219.00 221.80 219.20 219.40 237,231,690 3,296
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 994.00 4.00 0.40% 994.00 994.00 994.00 990.00 9,940 1
JGS 30.30 0.00 0.00% 30.30 30.90 30.30 30.30 59,671,410 1,354
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 4.29 0 0
KEEPR 2.35 0.03 1.29% 2.32 2.35 2.35 2.32 5,673,470 161
KEP 2.88 -0.02 -0.69% 2.88 2.88 2.88 2.90 2,880 1
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 1.48 0.13 9.63% 1.31 1.49 1.48 1.35 316,090 23
LAND 0.51 0.00 0.00% 0.51 0.52 0.51 0.51 4,610 6
LBC 7.47 0.00 0.00% 7.47 7.47 7.47 7.47 5,229 5
LC 0.218 0.003 1.40% 0.216 0.219 0.218 0.215 5,479,860 152
LCB 0.217 -0.002 -0.91% 0.216 0.218 0.217 0.219 458,210 14
LFM 32.50 1.10 3.50% 31.40 33.00 32.50 31.40 161,940 14
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
LODE 0.385 0.00 0.00% 0.37 0.385 0.385 0.385 124,900 13
LOTO 1.69 0.03 1.81% 1.66 1.69 1.69 1.66 54,830 9
LPC 0.036 0.00 0.00% 0.036 0.036 0.036 0.036 18,000 4
LPZ 3.98 -0.03 -0.75% 4.01 4.01 3.98 4.01 5,007,010 16
LSC 0.62 -0.04 -6.06% 0.66 0.66 0.62 0.66 3,140 3
LTG 15.74 -0.04 -0.25% 15.84 15.88 15.74 15.78 26,896,336 954
M-O 20,038.66 344.22 1.75% 19,872.16 20,101.82 19,689.72 19,694.44 511,885,079 8,663
MA 0.0078 0.0002 2.63% 0.0078 0.0078 0.0078 0.0076 787,800 2
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0076 0 0
MAC 4.62 0.01 0.22% 4.61 4.65 4.62 4.61 3,776,510 84
MACAY 5.72 -0.18 -3.05% 5.72 5.72 5.72 5.90 5,720 1
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.37 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.98 0 0
MARC 0.74 -0.02 -2.63% 0.77 0.77 0.74 0.76 1,333,430 143
MAXS 2.37 0.00 0.00% 2.37 2.42 2.37 2.37 47,580 6
MB 0.175 0.007 4.17% 0.17 0.175 0.175 0.168 31,110 9
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 6.20 0 0
MBT 76.90 -1.10 -1.41% 78.00 78.25 76.90 78.00 402,831,449 4,119
MED 0.10 0.00 0.00% 0.10 0.10 0.10 0.10 2,000 2
MEDIC 0.225 0.00 0.00% 0.225 0.225 0.225 0.225 104,990 16
MEG 2.32 0.03 1.31% 2.29 2.38 2.32 2.29 46,207,210 610
MER 625.00 5.00 0.81% 628.00 640.00 625.00 620.00 284,739,020 2,690
MFC 2,010.00 10.00 0.50% 2,100.00 2,100.00 2,010.00 2,000.00 41,550 4
MFIN 1.81 0.01 0.56% 1.81 1.81 1.81 1.80 10,860 3
MG 0.064 0.00 0.00% 0.064 0.064 0.064 0.064 640 1
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 0.16 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 0.40 0.00 0.00% 0.395 0.405 0.40 0.40 626,450 32
MONDE 6.62 0.00 0.00% 6.62 6.73 6.62 6.62 25,907,969 654
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.90 0.02 2.27% 0.88 0.90 0.90 0.88 44,397,160 194
MREIT 14.26 0.00 0.00% 14.26 14.32 14.26 14.26 17,863,890 437
MRSGI 1.18 0.00 0.00% 1.18 1.18 1.18 1.18 7,020 4
MVC 5.05 0.00 0.00% 5.05 5.05 5.05 5.05 4,040 1
MWC 42.30 0.30 0.71% 42.00 42.40 42.30 42.00 19,967,715 652
MWIDE 3.21 -0.04 -1.23% 3.25 3.28 3.21 3.25 3,843,200 98
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 5,100 1
MWP6A 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 103.50 0 0
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 104.00 0 0
MWP7A 102.00 0.50 0.49% 102.00 102.00 102.00 101.50 120,360 4
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 101.70 0 0
MYNLD 21.80 0.45 2.11% 21.40 22.35 21.80 21.35 262,751,055 4,487
NI 0.43 -0.005 -1.15% 0.44 0.445 0.43 0.435 34,750 6
NIKL 5.64 0.18 3.30% 5.60 5.73 5.64 5.46 72,986,132 1,973
NOW 0.65 0.01 1.56% 0.64 0.66 0.65 0.64 1,032,780 66
NRCP 0.69 -0.04 -5.48% 0.73 0.74 0.69 0.73 909,140 51
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 39.00 -0.15 -0.38% 39.20 39.25 39.00 39.15 10,248,165 385
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.104 0 0
OPM 0.00 0.00 0.00% 0.00 0.00 0.00 0.013 0 0
OPMB 0.012 0.00 0.00% 0.012 0.012 0.012 0.012 1,200 1
ORE 0.50 -0.01 -1.96% 0.51 0.53 0.50 0.51 206,770 31
OV 0.009 0.0003 3.45% 0.0089 0.0091 0.009 0.0087 818,900 19
PA 1.00 0.06 6.38% 0.98 1.00 1.00 0.94 9,940 3
PAL 3.83 0.07 1.86% 3.77 3.83 3.83 3.76 126,790 20
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.35 0 0
PBB 7.68 0.24 3.23% 7.68 7.68 7.68 7.44 77,544 5
PBC 16.90 0.70 4.32% 17.48 17.48 16.90 16.20 8,658 4
PCOR 2.71 0.00 0.00% 2.70 2.75 2.71 2.71 5,727,540 127
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.54 0.15 4.42% 3.40 3.54 3.54 3.39 211,650 10
PGOLD 41.20 0.20 0.49% 41.00 41.35 41.20 41.00 49,261,855 750
PHA 0.208 0.007 3.48% 0.203 0.213 0.208 0.201 984,750 43
PHC 1.79 0.13 7.83% 1.71 1.90 1.79 1.66 16,030 6
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.325 0 0
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 15.44 0 0
PHR 0.139 0.00 0.00% 0.139 0.139 0.139 0.139 18,070 5
PIZZA 7.00 0.00 0.00% 6.89 7.01 7.00 7.00 73,323 15
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 16.38 1.44 9.64% 15.06 16.44 16.38 14.94 308,893,662 4,207
PMPC 10.20 0.00 0.00% 10.20 10.20 10.20 10.20 101,940 11
PNB 67.00 1.00 1.52% 66.00 67.00 67.00 66.00 61,785,782 795
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 15.10 0.00 0.00% 15.00 15.18 15.10 15.10 102,734 6
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 1.17 0.02 1.74% 1.15 1.18 1.17 1.15 129,720 30
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 1,002.00 -8.00 -0.79% 1,002.00 1,002.00 1,002.00 1,010.00 120,240 3
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 1,003.00 0 0
PRF4B 990.50 3.50 0.35% 990.50 990.50 990.50 987.00 990,500 9
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 1,007.00 0 0
PRF4D 1,008.00 0.00 0.00% 1,008.00 1,008.00 1,008.00 1,008.00 30,240 3
PRF4E 1,068.00 28.00 2.69% 1,040.00 1,068.00 1,068.00 1,040.00 2,699,130 7
PRIM 1.02 0.01 0.99% 1.02 1.05 1.02 1.01 8,190 5
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.09 0 0
PRO 2,228.59 39.83 1.82% 2,198.55 2,240.54 2,197.26 2,188.76 774,143,849 10,654
PSB 57.95 0.95 1.67% 57.00 58.00 57.95 57.00 20,051 16
PSE 205.00 2.00 0.99% 203.00 207.00 205.00 203.00 2,948,452 98
PSEI 6,625.46 5.59 0.08% 6,622.24 6,673.61 6,622.24 6,619.87 6,208,130,423 58,878
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 88.10 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 11.70 0.42 3.72% 11.40 11.82 11.70 11.28 145,445,278 1,380
PXP 3.35 0.52 18.37% 2.86 3.35 3.35 2.83 35,436,170 1,000
RCB 25.00 0.00 0.00% 25.00 25.00 25.00 25.00 365,820 7
RCI 2.62 0.05 1.95% 2.67 2.67 2.62 2.57 300,070 10
RCR 7.48 0.08 1.08% 7.41 7.49 7.48 7.40 79,968,501 1,692
REDC 6.45 -0.10 -1.53% 6.45 6.45 6.45 6.55 12,255 1
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.56 -0.02 -0.36% 5.58 5.58 5.56 5.58 2,002,754 312
RLC 18.80 0.04 0.21% 18.76 19.00 18.80 18.76 17,925,590 410
RLT 0.114 0.00 0.00% 0.114 0.115 0.114 0.114 66,170 20
ROCK 1.85 -0.05 -2.63% 1.88 1.90 1.85 1.90 3,694,150 48
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 37.60 0.10 0.27% 37.65 38.00 37.60 37.50 9,657,415 651
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 0.00 0.00 0.00% 0.00 0.00 0.00 3.56 0 0
SCC 28.10 -0.10 -0.35% 28.20 28.45 28.10 28.20 143,753,405 1,591
SECB 74.50 2.00 2.76% 72.60 74.90 74.50 72.50 37,188,120 747
SEVN 36.00 2.10 6.19% 33.95 36.00 36.00 33.90 4,363,365 199
SFI 0.053 0.001 1.92% 0.049 0.053 0.053 0.052 36,500 19
SFIP 1.35 0.00 0.00% 1.35 1.35 1.35 1.35 1,350 1
SGI 1.36 -0.03 -2.16% 1.36 1.39 1.36 1.39 51,790 8
SGP 20.85 0.85 4.25% 20.00 21.10 20.85 20.00 71,252,395 713
SHLPH 11.50 0.04 0.35% 11.46 11.64 11.50 11.46 9,824,164 339
SHNG 3.90 -0.02 -0.51% 3.92 3.94 3.90 3.92 539,380 24
SLF 3,690.00 -110.00 -2.89% 3,796.00 3,796.00 3,690.00 3,800.00 1,100,620 12
SLI 2.05 0.00 0.00% 2.05 2.05 2.05 2.05 22,550 4
SM 701.00 1.00 0.14% 700.50 713.50 701.00 700.00 186,954,140 2,616
SMC 69.55 0.30 0.43% 69.50 70.95 69.55 69.25 5,143,796 414
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 75.30 0.55 0.74% 75.30 75.30 75.30 74.75 7,530 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 0.00 0.00 0.00% 0.00 0.00 0.00 79.10 0 0
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 80.00 80.00 80.00 13,600 4
SMC2O 81.00 0.00 0.00% 81.00 81.00 81.00 81.00 1,619,942 25
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 75.20 0 0
SMC2Q 77.00 0.00 0.00% 75.30 77.00 77.00 77.00 1,523 2
SMC2R 76.50 -2.35 -2.98% 77.00 77.00 76.50 78.85 807,750 6
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 79.90 0 0
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 80.00 0 0
SMC2U 80.00 0.00 0.00% 80.00 80.00 80.00 80.00 4,000 2
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 22.00 0.50 2.33% 21.70 22.25 22.00 21.50 223,182,425 2,450
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.215 0 0
SPC 10.96 -0.02 -0.18% 11.00 11.10 10.96 10.98 1,313,028 63
SPM 2.62 0.00 0.00% 2.62 2.62 2.62 2.62 23,580 2
SPNEC 1.34 0.01 0.75% 1.33 1.37 1.34 1.33 16,232,830 251
SRDC 22.00 1.00 4.76% 21.00 23.90 22.00 21.00 35,255 9
SSI 2.69 0.01 0.37% 2.70 2.70 2.69 2.68 1,371,100 40
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.33 0.01 0.76% 1.31 1.35 1.33 1.32 3,874,430 61
STN 2.00 0.00 0.00% 2.00 2.00 2.00 2.00 200,000 1
STR 1.13 -0.02 -1.74% 1.13 1.13 1.13 1.15 2,260 1
SUN 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 1,950 3
SVC 2,850.85 -23.36 -0.81% 2,862.49 2,876.76 2,835.92 2,874.21 2,853,906,716 20,844
T 0.31 0.01 3.33% 0.305 0.31 0.31 0.30 6,150 2
TBGI 0.124 0.002 1.64% 0.12 0.125 0.124 0.122 14,660 10
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.04 0 0
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
TCB2C 10.00 -0.10 -0.99% 10.10 10.10 10.00 10.10 194,500 15
TCB2D 7.75 0.00 0.00% 7.75 7.75 7.75 7.75 3,875 1
TECH 0.64 0.01 1.59% 0.63 0.65 0.64 0.63 463,120 68
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,425.00 20.00 1.42% 1,410.00 1,445.00 1,425.00 1,405.00 160,292,360 1,544
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 50.00 0 0
TFHI 58.00 0.00 0.00% 58.00 58.00 58.00 58.00 4,640 2
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 1.56 0.01 0.65% 1.56 1.58 1.56 1.55 5,244,800 182
TUGS 0.54 0.00 0.00% 0.54 0.54 0.54 0.54 540 1
UBP 26.85 0.90 3.47% 26.00 27.10 26.85 25.95 21,871,540 255
UNH 118.00 10.50 9.77% 107.50 118.00 118.00 107.50 4,613 3
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0052 0.0001 1.96% 0.0051 0.0052 0.0052 0.0051 259,500 20
UPSON 0.70 -0.03 -4.11% 0.71 0.73 0.70 0.73 175,810 15
URC 80.75 -1.20 -1.46% 81.00 81.90 80.75 81.95 143,722,567 2,471
V 1.03 0.00 0.00% 1.03 1.03 1.03 1.03 5,150 1
VITA 0.57 0.01 1.79% 0.57 0.57 0.57 0.56 684,840 22
VLC 600.00 -5.00 -0.83% 610.00 610.00 600.00 605.00 36,200 5
VLL 1.17 0.04 3.54% 1.13 1.18 1.17 1.13 614,580 70
VLL2A 82.00 0.00 0.00% 82.00 82.00 82.00 82.00 65,533 9
VLL2B 84.95 0.00 0.00% 84.95 84.95 84.95 84.95 32,281 7
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 2.00 0 0
VREIT 1.32 -0.01 -0.75% 1.33 1.34 1.32 1.33 1,939,970 141
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 19.72 0 0
WEB 11.90 -0.10 -0.83% 12.00 12.30 11.90 12.00 41,579,520 465
WIN 0.29 -0.025 -7.94% 0.28 0.29 0.29 0.315 173,000 5
WLCON 6.75 -0.32 -4.53% 7.07 7.10 6.75 7.07 157,394,784 1,868
WPI 0.425 0.005 1.19% 0.415 0.425 0.425 0.42 29,550 4
X 0.25 0.00 0.00% 0.25 0.25 0.25 0.25 35,000 6
XG 3.08 0.05 1.65% 3.03 3.08 3.08 3.03 33,270 5
ZHI 0.065 -0.003 -4.41% 0.065 0.065 0.065 0.068 11,700 3

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