PSEi
6,464.67
-22.86 (-0.35%)
PSE INDEX
167,845,406
5,450,961,021.79
15
13
2
49,669
1,416,914,150.42
356,612,961.96
ALL
3,652.33
-8.37 (-0.23%)
ALL SHARES
1,834,341,327
7,252,841,256.63
93
99
77
80,794
1,776,428,899.47
440,425,406.74
FIN
2,190.66
11.30 (0.52%)
FINANCIALS
11,176,426
1,085,249,967.54
12
5
7
11,132
424,894,495.59
79,614,338.34
HDG
5,159.03
3.70 (0.07%)
HOLDING FIRMS
18,450,967
957,477,605.42
15
11
9
11,049
170,637,323.64
23,360,006.38
IND
9,159.37
0.54 (0.01%)
INDUSTRIAL
102,373,231
1,118,609,445.45
27
27
23
18,243
231,653,730.19
65,846,152.30
M-O
17,314.46
-297.79 (-1.69%)
MINING & OIL
584,806,906
200,507,535.50
4
14
6
4,367
38,225,296.86
20,747,700.00
PRO
2,362.21
-15.40 (-0.65%)
PROPERTY
109,676,906
868,383,950.04
14
24
14
13,219
284,746,966.20
125,886,532.11
SVC
2,536.07
-44.80 (-1.74%)
SERVICES
1,004,373,192
3,019,162,457.45
17
15
16
22,586
625,880,900.99
124,970,677.61
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 2.23 -0.02 -0.89% 2.25 2.26 2.23 2.25 47,240 12
ABA 0.335 0.00 0.00% 0.335 0.34 0.335 0.335 1,434,750 105
ABG 16.60 1.42 9.35% 15.18 17.98 16.60 15.18 935,898 82
ABS 3.90 0.10 2.63% 3.82 3.90 3.90 3.80 262,500 33
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 4.46 0 0
AC 542.00 0.50 0.09% 541.50 547.50 542.00 541.50 372,896,495 3,297
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
ACEN 3.05 0.02 0.66% 3.03 3.13 3.05 3.03 125,995,910 1,340
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,025.00 0 0
ACENB 0.00 0.00 0.00% 0.00 0.00 0.00 1,089.00 0 0
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 2,490.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,998.00 0.00 0.00% 1,998.00 2,000.00 1,998.00 1,998.00 3,079,330 4
ACPB4 2,020.00 18.00 0.90% 2,020.00 2,020.00 2,020.00 2,002.00 2,020,000 2
ACR 0.52 -0.01 -1.89% 0.52 0.52 0.52 0.53 32,760 8
AEV 30.90 0.65 2.15% 30.50 30.90 30.90 30.25 27,586,665 366
AGI 7.88 -0.02 -0.25% 7.90 8.00 7.88 7.90 10,204,404 497
AGIW 1.06 -0.01 -0.93% 1.07 1.07 1.06 1.07 836,410 56
ALCO 0.42 0.005 1.20% 0.415 0.42 0.42 0.415 228,500 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 494.00 4.00 0.82% 494.00 494.00 494.00 490.00 197,600 1
ALCPF 505.00 5.00 1.00% 505.00 505.00 505.00 500.00 505,000 3
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.47 0 0
ALI 23.55 -0.05 -0.21% 23.60 23.60 23.55 23.60 207,513,625 2,074
ALL 3,652.33 -8.37 -0.23% 3,661.37 3,664.04 3,644.49 3,660.70 7,252,841,257 80,794
ALLDY 0.05 0.003 6.38% 0.049 0.054 0.05 0.047 4,450,900 221
ALLHC 1.46 -0.04 -2.67% 1.52 1.52 1.46 1.50 1,627,780 84
ALTER 0.86 0.00 0.00% 0.86 0.86 0.86 0.86 27,510 11
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.55 0.01 1.85% 0.54 0.55 0.55 0.54 147,420 26
ANS 14.70 0.00 0.00% 14.06 14.70 14.70 14.70 161,190 10
AP 44.00 0.15 0.34% 43.90 44.10 44.00 43.85 32,043,520 303
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.118 0.002 1.72% 0.112 0.118 0.118 0.116 58,100 8
APL 0.0061 0.0002 3.39% 0.0059 0.0061 0.0061 0.0059 3,320,100 47
APO 0.81 -0.02 -2.41% 0.83 0.84 0.81 0.83 791,970 22
APVI 8.42 -0.18 -2.09% 8.41 8.42 8.42 8.60 4,206 2
APX 13.88 0.00 0.00% 13.88 14.00 13.88 13.88 52,640,944 1,272
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.40 0.00 0.00% 0.405 0.405 0.40 0.40 20,050 4
AREIT 43.15 -0.05 -0.12% 43.20 43.50 43.15 43.20 33,812,670 914
ASLAG 0.87 0.00 0.00% 0.87 0.87 0.87 0.87 2,610 3
AT 7.28 -0.32 -4.21% 7.65 7.65 7.28 7.60 19,910,562 257
ATI 34.75 0.00 0.00% 34.75 34.75 34.75 34.75 15,328,670 73
ATN 0.495 0.005 1.02% 0.495 0.495 0.495 0.49 99,000 2
ATNB 0.495 0.00 0.00% 0.495 0.495 0.495 0.495 74,250 2
AUB 42.00 0.10 0.24% 42.50 42.50 42.00 41.90 315,250 19
AXLM 2.26 0.01 0.44% 2.26 2.28 2.26 2.25 572,460 20
BALAI 0.34 0.005 1.49% 0.335 0.35 0.34 0.335 309,050 20
BC 5.38 0.02 0.37% 5.36 5.38 5.38 5.36 296,282 16
BCB 5.40 0.00 0.00% 5.40 5.40 5.40 5.40 540 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 142.80 0.80 0.56% 142.00 143.20 142.80 142.00 404,687,162 3,733
BEL 1.39 0.05 3.73% 1.35 1.49 1.39 1.34 3,063,410 59
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.041 -0.001 -2.38% 0.042 0.043 0.041 0.042 1,510,600 64
BKR 0.67 0.00 0.00% 0.67 0.67 0.67 0.67 16,750 4
BLOOM 2.80 0.22 8.53% 2.60 2.91 2.80 2.58 555,921,110 4,051
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.18 0.07 0.77% 9.11 9.19 9.18 9.11 417,181 36
BPI 124.60 -0.40 -0.32% 125.00 125.50 124.60 125.00 403,825,926 2,783
BRN 1.03 0.02 1.98% 1.01 1.03 1.03 1.01 323,980 11
BRNP 99.20 -0.20 -0.20% 99.20 99.20 99.20 99.40 87,296 2
BRNPB 101.50 -1.20 -1.17% 101.50 101.50 101.50 102.70 50,750 4
BRNPC 107.30 -0.20 -0.19% 107.50 107.50 107.30 107.50 17,186 3
BSC 0.14 0.006 4.48% 0.134 0.14 0.14 0.134 1,087,480 123
C 0.97 -0.01 -1.02% 0.98 0.98 0.97 0.98 355,920 18
CA 50.00 0.00 0.00% 50.00 50.00 50.00 50.00 5,000 5
CAB 54.00 0.00 0.00% 54.00 54.00 54.00 54.00 540 1
CAT 10.00 -0.20 -1.96% 10.00 10.00 10.00 10.20 3,000 1
CBC 63.20 0.70 1.12% 62.50 64.15 63.20 62.50 36,833,039 779
CDC 0.59 0.00 0.00% 0.59 0.60 0.59 0.59 4,160 5
CEB 33.35 0.00 0.00% 33.35 33.40 33.35 33.35 4,159,605 185
CEBCP 36.00 1.00 2.86% 35.00 37.00 36.00 35.00 307,385 18
CEI 0.075 0.00 0.00% 0.075 0.075 0.075 0.075 2,250 2
CEU 16.30 0.00 0.00% 16.30 16.40 16.30 16.30 633,110 38
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.13 0.03 2.73% 1.13 1.14 1.13 1.10 172,340 16
CIC 14.08 -0.32 -2.22% 14.10 14.10 14.08 14.40 228,880 30
CLI 2.50 0.01 0.40% 2.49 2.52 2.50 2.49 902,630 51
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,028.00 0 0
CLIA2 1,064.00 4.00 0.38% 1,064.00 1,064.00 1,064.00 1,060.00 53,200 3
CNPF 40.00 -0.45 -1.11% 40.45 40.45 40.00 40.45 20,549,920 380
CNVRG 16.08 0.18 1.13% 15.90 16.08 16.08 15.90 83,021,810 889
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.39 0.00 0.00% 1.40 1.40 1.39 1.39 12,530 7
COSCO 7.36 -0.06 -0.81% 7.42 7.42 7.36 7.42 314,335 76
CPG 0.71 -0.01 -1.39% 0.72 0.72 0.71 0.72 1,563,180 99
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 101.00 0.00 0.00% 102.00 102.00 101.00 101.00 165,945 12
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.41 0 0
CREC 4.41 -0.05 -1.12% 4.46 4.46 4.41 4.46 243,430 18
CREIT 3.53 -0.02 -0.56% 3.55 3.56 3.53 3.55 15,812,480 793
CROWN 1.71 0.03 1.79% 1.72 1.72 1.71 1.68 18,780 7
CSB 14.94 0.00 0.00% 14.94 14.94 14.94 14.94 19,422 2
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.395 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.29 0.02 0.22% 9.21 9.30 9.29 9.27 3,074,660 77
DDMPR 1.10 0.00 0.00% 1.10 1.11 1.10 1.10 6,049,720 216
DDPR 96.00 -0.65 -0.67% 96.60 96.60 96.00 96.65 6,706,171 88
DELM 4.57 0.05 1.11% 4.52 4.57 4.57 4.52 36,260 6
DFNN 0.80 0.05 6.67% 0.77 0.80 0.80 0.75 47,820 6
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 1.25 0 0
DITO 0.72 0.01 1.41% 0.71 0.72 0.72 0.71 10,665,370 384
DIZ 5.18 0.00 0.00% 5.18 5.22 5.18 5.18 3,112 6
DMC 10.62 0.02 0.19% 10.68 10.72 10.62 10.60 15,001,310 900
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 5.04 0.00 0.00% 5.04 5.04 5.04 5.04 34,020 7
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 4.20 -0.12 -2.78% 4.40 4.40 4.20 4.32 31,540,120 754
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.03 0.00 0.00% 1.03 1.03 1.03 1.03 24,600 3
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 3.10 0 0
ECVC 0.34 0.00 0.00% 0.335 0.34 0.34 0.34 61,050 6
EEI 2.68 -0.02 -0.74% 2.72 2.72 2.68 2.70 37,770 6
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 98.30 0.00 0.00% 98.50 98.50 98.30 98.30 497,415 2
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 0.112 -0.001 -0.89% 0.113 0.115 0.112 0.113 200,930 29
EMI 16.00 -0.02 -0.12% 16.02 16.02 16.00 16.02 36,855,450 224
ENEX 3.46 0.06 1.76% 3.39 3.46 3.46 3.40 82,750 6
EURO 1.00 0.00 0.00% 1.00 1.00 1.00 1.00 3,000 3
EW 12.30 0.02 0.16% 12.24 12.38 12.30 12.28 2,157,310 73
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.63 0 0
FB 56.00 1.50 2.75% 54.55 56.00 56.00 54.50 5,293,150 171
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 1,062,240 40
FDC 4.69 0.00 0.00% 4.69 4.69 4.69 4.69 4,690 1
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
FDCPB 1,010.00 -10.00 -0.98% 1,010.00 1,010.00 1,010.00 1,020.00 5,050 1
FERRO 4.80 -0.20 -4.00% 5.80 5.80 4.80 5.00 403,417 36
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 7.50 122,250 10
FGEN 19.02 0.22 1.17% 18.90 19.60 19.02 18.80 9,608,334 245
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 3.05 -0.01 -0.33% 3.06 3.07 3.05 3.06 3,319,860 152
FIN 2,190.66 11.30 0.52% 2,182.75 2,190.66 2,179.32 2,179.36 1,085,249,968 11,132
FJP 2.24 0.00 0.00% 2.24 2.24 2.24 2.24 2,240 1
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.18 0 0
FLI 0.82 -0.02 -2.38% 0.83 0.84 0.82 0.84 453,370 47
FMETF 106.80 0.00 0.00% 106.80 106.80 106.80 106.80 2,126,034 69
FNI 1.79 -0.07 -3.76% 1.86 1.86 1.79 1.86 2,823,120 108
FOOD 0.375 0.00 0.00% 0.375 0.375 0.375 0.375 112,500 6
FPH 78.20 0.05 0.06% 78.50 78.50 78.20 78.15 1,003,740 11
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.24 0 0
FRUIT 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 87,990 12
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 0.116 -0.003 -2.52% 0.119 0.119 0.116 0.119 131,500 24
GERI 0.77 0.01 1.32% 0.76 0.77 0.77 0.76 134,730 9
GLO 1,632.00 -19.00 -1.15% 1,652.00 1,664.00 1,632.00 1,651.00 77,575,355 902
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 5.78 -0.06 -1.03% 5.84 5.84 5.78 5.84 2,788,942 234
GMAP 5.50 0.00 0.00% 5.50 5.59 5.50 5.50 34,270 12
GPH 6.00 0.00 0.00% 6.00 6.00 6.00 6.00 600 1
GREEN 0.18 -0.002 -1.10% 0.182 0.182 0.18 0.182 293,260 27
GSMI 298.00 0.00 0.00% 298.00 299.00 298.00 298.00 5,830,184 77
GTCAP 638.00 8.00 1.27% 630.00 638.00 638.00 630.00 78,208,130 405
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 5,159.03 3.70 0.07% 5,160.97 5,202.90 5,148.63 5,155.33 957,477,605 11,049
HI 4.60 0.00 0.00% 4.75 4.75 4.60 4.60 336,250 3
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.37 0.01 2.78% 0.355 0.38 0.37 0.36 2,447,900 103
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.04 0.02 1.96% 1.02 1.04 1.04 1.02 19,540 3
HVN 997.00 -4.00 -0.40% 956.00 998.00 997.00 1,001.00 93,745 8
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 611.50 -16.50 -2.63% 625.00 630.00 611.50 628.00 671,503,655 4,055
IDC 0.88 -0.03 -3.30% 0.91 0.91 0.88 0.91 45,860 16
IMI 3.89 -0.03 -0.77% 3.92 3.92 3.89 3.92 6,336,710 272
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.71 0 0
IND 9,159.37 0.54 0.01% 9,157.51 9,184.35 9,121.09 9,158.83 1,118,609,445 18,243
INFRA 0.355 -0.015 -4.05% 0.355 0.355 0.355 0.37 7,100 1
ION 1.13 -0.01 -0.88% 1.14 1.14 1.13 1.14 351,630 34
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.19 0 0
IPO 6.58 0.08 1.23% 6.50 6.58 6.58 6.50 328,290 7
IS 0.13 -0.001 -0.76% 0.132 0.132 0.13 0.131 157,730 15
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.03 0 0
JFC 213.40 4.40 2.11% 209.00 214.60 213.40 209.00 349,095,154 3,892
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 0.00 977.00 0 0
JGS 26.00 0.15 0.58% 25.85 26.25 26.00 25.85 57,829,380 1,197
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 4.30 0 0
KEEPR 2.41 0.01 0.42% 2.42 2.42 2.41 2.40 1,771,240 171
KEP 2.40 -0.30 -11.11% 2.40 2.40 2.40 2.70 2,400 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 1.50 -0.06 -3.85% 1.68 1.88 1.50 1.56 125,440 36
LAND 0.52 0.00 0.00% 0.52 0.52 0.52 0.52 161,310 23
LBC 8.40 0.00 0.00% 8.40 8.40 8.40 8.40 5,040 6
LC 0.197 -0.009 -4.37% 0.206 0.206 0.197 0.206 20,290,860 448
LCB 0.20 -0.005 -2.44% 0.205 0.205 0.20 0.205 569,980 13
LFM 34.00 -0.30 -0.87% 34.30 34.30 34.00 34.30 88,570 7
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.335 -0.005 -1.47% 0.34 0.34 0.335 0.34 230,200 11
LOTO 1.85 0.05 2.78% 1.84 1.85 1.85 1.80 12,850 7
LPC 0.04 -0.001 -2.44% 0.04 0.04 0.04 0.041 8,000 1
LPZ 3.73 0.01 0.27% 3.75 3.76 3.73 3.72 247,060 13
LSC 0.58 0.00 0.00% 0.58 0.58 0.58 0.58 580 1
LTG 15.56 0.08 0.52% 15.52 15.72 15.56 15.48 58,439,396 1,135
M-O 17,314.46 -297.79 -1.69% 17,657.20 17,657.20 17,244.72 17,612.25 200,507,535 4,367
MA 0.0079 -0.0002 -2.47% 0.008 0.008 0.0079 0.0081 1,098,700 39
MAB 0.0085 0.0003 3.66% 0.0085 0.0085 0.0085 0.0082 254,600 5
MAC 4.58 -0.07 -1.51% 4.59 4.73 4.58 4.65 3,718,850 92
MACAY 6.00 0.00 0.00% 5.80 6.00 6.00 6.00 37,020 13
MAH 0.40 0.00 0.00% 0.40 0.40 0.40 0.40 4,000 1
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.98 0 0
MARC 0.83 -0.02 -2.35% 0.85 0.85 0.83 0.85 2,492,870 140
MAXS 2.46 0.01 0.41% 2.46 2.46 2.46 2.45 81,000 16
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.185 0 0
MBC 6.75 0.00 0.00% 6.75 6.75 6.75 6.75 1,350 2
MBT 72.40 1.40 1.97% 71.50 72.40 72.40 71.00 128,232,531 2,709
MED 0.103 0.00 0.00% 0.103 0.103 0.103 0.103 2,060 2
MEDIC 0.25 -0.005 -1.96% 0.25 0.25 0.25 0.255 2,500 1
MEG 2.21 -0.01 -0.45% 2.22 2.22 2.21 2.22 13,495,960 156
MER 590.00 -10.00 -1.67% 596.00 596.00 590.00 600.00 157,827,065 1,960
MFC 2,070.00 10.00 0.49% 2,070.00 2,070.00 2,070.00 2,060.00 72,450 4
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
MG 0.061 0.001 1.67% 0.061 0.061 0.061 0.06 45,750 2
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.117 0.00 0.00% 0.117 0.117 0.117 0.117 12,870 2
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 0.44 0.005 1.15% 0.445 0.445 0.44 0.435 583,850 18
MONDE 6.07 0.08 1.34% 6.10 6.24 6.07 5.99 36,135,688 1,009
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.86 0.01 1.18% 0.85 0.86 0.86 0.85 16,785,130 144
MREIT 13.88 0.00 0.00% 13.90 14.00 13.88 13.88 8,489,842 838
MRSGI 1.20 0.00 0.00% 1.20 1.20 1.20 1.20 197,590 12
MVC 5.47 0.00 0.00% 5.47 5.47 5.47 5.47 547 1
MWC 39.65 -0.30 -0.75% 39.90 39.90 39.65 39.95 44,751,425 587
MWIDE 3.05 -0.07 -2.24% 3.12 3.12 3.05 3.12 3,355,550 86
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 -0.70 -0.68% 102.00 102.00 102.00 102.70 135,660 4
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 103.90 -1.90 -1.80% 103.90 103.90 103.90 105.80 1,039 1
MWP7A 104.00 0.00 0.00% 103.50 104.00 104.00 104.00 7,155 4
MWP7B 104.10 -0.80 -0.76% 104.10 104.10 104.10 104.90 9,369 1
MYNLD 17.58 0.08 0.46% 17.50 17.68 17.58 17.50 61,931,256 1,813
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
NIKL 4.49 -0.14 -3.02% 4.68 4.68 4.49 4.63 24,376,880 543
NOW 0.69 0.02 2.99% 0.67 0.70 0.69 0.67 332,500 56
NRCP 0.78 -0.02 -2.50% 0.81 0.81 0.78 0.80 823,970 25
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 37.55 -0.45 -1.18% 38.15 38.40 37.55 38.00 28,216,230 682
OM 0.104 0.001 0.97% 0.103 0.104 0.104 0.103 10,390 5
OPM 0.012 0.00 0.00% 0.012 0.013 0.012 0.012 533,300 20
OPMB 0.012 0.00 0.00% 0.012 0.012 0.012 0.012 542,400 4
ORE 0.48 0.01 2.13% 0.48 0.48 0.48 0.47 9,600 1
OV 0.0088 -0.0001 -1.12% 0.0088 0.0088 0.0088 0.0089 1,151,700 20
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.96 0 0
PAL 3.84 0.00 0.00% 3.84 3.84 3.84 3.84 76,800 3
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.70 0 0
PBB 7.60 -0.20 -2.56% 7.80 7.80 7.60 7.80 3,880 4
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 16.78 0 0
PCOR 2.78 -0.09 -3.14% 2.87 2.87 2.78 2.87 5,106,380 136
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.48 -0.12 -3.33% 3.42 3.71 3.48 3.60 99,230 7
PGOLD 40.00 0.00 0.00% 40.00 40.10 40.00 40.00 55,296,160 437
PHA 0.221 -0.007 -3.07% 0.225 0.225 0.221 0.228 134,770 22
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.55 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
PHN 16.22 -0.10 -0.61% 15.52 16.30 16.22 16.32 672,256 10
PHR 0.144 0.00 0.00% 0.144 0.144 0.144 0.144 2,880 2
PIZZA 6.98 -0.02 -0.29% 7.00 7.00 6.98 7.00 44,736 15
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 15.80 -0.60 -3.66% 16.68 16.68 15.80 16.40 1,082,875,156 6,262
PMPC 11.10 0.08 0.73% 11.04 11.10 11.10 11.02 96,402 16
PNB 62.15 -0.05 -0.08% 62.25 62.25 62.15 62.20 5,070,637 144
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 14.46 0.36 2.55% 15.30 15.30 14.46 14.10 531,932 16
PRC 5.00 -0.15 -2.91% 5.20 5.20 5.00 5.15 200,517 14
PREIT 1.14 0.02 1.79% 1.13 1.15 1.14 1.12 315,170 61
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 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4C 1,005.00 3.00 0.30% 1,003.00 1,005.00 1,005.00 1,002.00 511,770 13
PRF4D 1,000.00 0.00 0.00% 990.00 1,000.00 1,000.00 1,000.00 382,100 10
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 1,049.00 0 0
PRIM 1.23 0.03 2.50% 1.23 1.25 1.23 1.20 7,400 4
PRMX 1.23 0.00 0.00% 1.23 1.23 1.23 1.23 2,460 2
PRO 2,362.21 -15.40 -0.65% 2,377.37 2,381.68 2,358.44 2,377.61 868,383,950 13,219
PSB 57.50 1.00 1.77% 56.40 57.50 57.50 56.50 1,864,832 36
PSE 205.00 0.00 0.00% 205.00 205.40 205.00 205.00 2,931,800 27
PSEI 6,464.67 -22.86 -0.35% 6,486.20 6,494.10 6,464.56 6,487.53 5,450,961,022 49,669
PTC 102.00 1.00 0.99% 102.00 102.10 102.00 101.00 5,101 4
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 11.48 -0.10 -0.86% 11.56 11.56 11.48 11.58 22,662,650 528
PXP 2.50 -0.02 -0.79% 2.53 2.53 2.50 2.52 1,176,190 61
RCB 26.20 0.20 0.77% 26.00 26.20 26.20 26.00 148,220 6
RCI 2.48 -0.04 -1.59% 2.52 2.53 2.48 2.52 584,650 30
RCR 7.89 -0.26 -3.19% 8.15 8.18 7.89 8.15 285,941,416 4,583
REDC 6.55 0.00 0.00% 6.55 6.55 6.55 6.55 1,965 2
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.15 0.19 3.83% 5.00 5.20 5.15 4.96 12,745,010 440
RLC 17.80 -0.12 -0.67% 17.92 18.20 17.80 17.92 29,106,250 808
RLT 0.104 -0.006 -5.45% 0.11 0.11 0.104 0.11 22,200 10
ROCK 1.90 0.05 2.70% 1.85 1.91 1.90 1.85 212,460 21
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 35.70 -0.25 -0.70% 36.20 36.20 35.70 35.95 13,180,595 443
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 3.65 0 0
SCC 30.50 0.65 2.18% 29.90 30.55 30.50 29.85 16,631,845 379
SECB 68.00 0.35 0.52% 68.00 68.60 68.00 67.65 14,532,162 509
SEVN 36.50 -0.50 -1.35% 36.90 37.00 36.50 37.00 101,483,190 148
SFI 0.054 0.00 0.00% 0.054 0.054 0.054 0.054 24,300 9
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.50 0 0
SGI 1.36 -0.01 -0.73% 1.36 1.36 1.36 1.37 34,000 8
SGP 18.00 0.00 0.00% 18.00 18.02 18.00 18.00 12,079,280 201
SHLPH 10.28 0.28 2.80% 10.00 10.32 10.28 10.00 13,775,153 520
SHNG 3.68 0.01 0.27% 3.65 3.75 3.68 3.67 3,072,200 66
SLF 3,600.00 100.00 2.86% 3,600.00 3,600.00 3,600.00 3,500.00 108,000 4
SLI 2.54 0.00 0.00% 2.54 2.54 2.54 2.54 2,540 1
SM 742.00 -3.50 -0.47% 746.00 757.50 742.00 745.50 267,595,615 2,137
SMC 84.10 -0.85 -1.00% 84.50 84.50 84.10 84.95 26,549,988 503
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 75.75 1.15 1.54% 75.75 75.75 75.75 74.60 10,605 2
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 0.10 0.13% 79.10 79.10 79.10 79.00 18,984 2
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 79.20 0.10 0.13% 79.20 79.20 79.20 79.10 792 1
SMC2O 81.00 -0.30 -0.37% 81.30 81.30 81.00 81.30 357,309 24
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 77.00 0 0
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 75.40 0 0
SMC2R 77.50 1.40 1.84% 77.50 77.50 77.50 76.10 1,627,500 15
SMC2S 76.00 0.00 0.00% 76.00 76.00 76.00 76.00 4,560 1
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 79.40 0 0
SMC2U 79.00 0.05 0.06% 79.00 79.00 79.00 78.95 790 1
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 23.90 -0.10 -0.42% 24.00 24.15 23.90 24.00 94,594,680 1,043
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.182 0 0
SPC 10.36 -0.18 -1.71% 10.60 10.60 10.36 10.54 1,097,606 99
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.01 0 0
SPNEC 1.13 0.01 0.89% 1.10 1.13 1.13 1.12 7,487,540 403
SRDC 23.75 -0.05 -0.21% 23.95 32.10 23.75 23.80 397,725 57
SSI 2.75 0.08 3.00% 2.74 2.85 2.75 2.67 716,620 38
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.34 -0.01 -0.74% 1.35 1.38 1.34 1.35 2,782,980 132
STN 0.00 0.00 0.00% 0.00 0.00 0.00 2.05 0 0
STR 1.35 0.00 0.00% 1.35 1.35 1.35 1.35 2,700 2
SUN 0.73 0.01 1.39% 0.72 0.79 0.73 0.72 782,430 68
SVC 2,536.07 -44.80 -1.74% 2,574.20 2,585.45 2,536.07 2,580.87 3,019,162,457 22,586
T 0.35 0.00 0.00% 0.35 0.35 0.35 0.35 3,500 1
TBGI 0.137 -0.003 -2.14% 0.139 0.141 0.137 0.14 30,600 8
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 -0.08 -0.62% 13.00 13.00 12.82 12.90 9,028 4
TCB2D 8.46 0.00 0.00% 8.46 8.46 8.46 8.46 15,222 8
TECH 0.84 0.00 0.00% 0.85 0.85 0.84 0.84 731,110 77
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,347.00 5.00 0.37% 1,342.00 1,352.00 1,347.00 1,342.00 115,212,540 1,435
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.10 0 0
TFHI 78.00 0.00 0.00% 78.00 78.00 78.00 78.00 7,229,310 24
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 1.70 -0.03 -1.73% 1.73 1.74 1.70 1.73 1,786,720 88
TUGS 0.62 0.00 0.00% 0.62 0.62 0.62 0.62 14,880 3
UBP 27.00 0.00 0.00% 27.10 27.10 27.00 27.00 2,996,355 74
UNH 0.00 0.00 0.00% 0.00 0.00 0.00 135.00 0 0
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.005 -0.0003 -5.66% 0.0052 0.0052 0.005 0.0053 333,600 16
UPSON 0.70 -0.01 -1.41% 0.70 0.71 0.70 0.71 136,700 14
URC 73.00 0.00 0.00% 73.00 73.35 73.00 73.00 41,642,903 1,535
V 0.00 0.00 0.00% 0.00 0.00 0.00 1.01 0 0
VITA 0.55 0.01 1.85% 0.54 0.55 0.55 0.54 558,510 23
VLL 1.26 -0.03 -2.33% 1.29 1.29 1.26 1.29 2,346,690 119
VLL2A 92.25 0.00 0.00% 92.25 92.25 92.25 92.25 23,985 6
VLL2B 93.10 0.00 0.00% 93.10 93.10 93.10 93.10 14,896 5
VMC 2.14 0.02 0.94% 2.12 2.14 2.14 2.12 4,260 2
VREIT 1.49 0.00 0.00% 1.49 1.54 1.49 1.49 3,692,610 142
VVT 22.00 0.00 0.00% 20.00 22.00 22.00 22.00 6,400 2
WEB 6.93 -0.15 -2.12% 7.15 7.32 6.93 7.08 42,192,427 947
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.265 0 0
WLCON 7.30 0.00 0.00% 7.30 7.40 7.30 7.30 37,489,395 740
WPI 0.435 0.025 6.10% 0.415 0.435 0.435 0.41 225,500 27
X 0.25 0.00 0.00% 0.244 0.25 0.25 0.25 203,420 13
XG 3.04 0.02 0.66% 3.04 3.04 3.04 3.02 18,240 2
ZHI 0.075 -0.001 -1.32% 0.075 0.075 0.075 0.076 1,500 1

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jan 16, 2026 04:35:00 PM