PSEi
6,058.02
21.30 (0.35%)
PSE INDEX
127,285,887
4,906,288,499.68
24
6
0
52,564
1,436,441,234.46
261,176,740.70
ALL
3,455.83
20.89 (0.61%)
ALL SHARES
748,410,595
6,393,309,547.45
131
81
50
78,559
1,766,703,947.85
297,976,740.70
FIN
2,003.61
35.87 (1.82%)
FINANCIALS
15,527,730
1,507,458,987.17
14
9
2
15,850
804,059,101.19
27,177,154.99
HDG
4,724.23
50.93 (1.09%)
HOLDING FIRMS
25,536,405
774,939,097.57
16
13
7
8,916
206,332,336.33
90,746,595.47
IND
8,687.24
85.28 (0.99%)
INDUSTRIAL
124,081,523
1,512,974,338.44
40
24
8
20,877
337,122,343.53
36,800,000.00
M-O
14,485.79
319.62 (2.26%)
MINING & OIL
295,292,890
264,991,523.83
13
6
4
4,817
36,187,060.70
0.00
PRO
2,295.23
45.07 (2.00%)
PROPERTY
100,396,779
788,034,656.06
25
8
14
11,157
218,197,575.71
110,775,552.00
SVC
2,429.54
-82.31 (-3.28%)
SERVICES
183,293,860
1,541,920,593.36
19
19
13
16,799
164,528,567.17
32,477,438.24
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 0.00 0.00 0.00% 0.00 0.00 0.00 2.28 0 0
ABA 0.38 -0.005 -1.30% 0.39 0.39 0.38 0.385 1,486,550 84
ABG 24.30 -0.30 -1.22% 24.60 24.60 24.30 24.60 6,112,200 5
ABS 3.40 -0.05 -1.45% 3.45 3.50 3.40 3.45 229,700 28
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.10 0 0
AC 467.20 8.00 1.74% 463.00 472.00 467.20 459.20 78,710,522 2,067
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.20 0 0
ACEN 2.72 0.07 2.64% 2.65 2.77 2.72 2.65 91,353,120 1,227
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
ACENB 1,055.00 -5.00 -0.47% 1,065.00 1,065.00 1,055.00 1,060.00 10,592,450 3
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,500.00 0.00 0.00% 2,500.00 2,500.00 2,500.00 2,500.00 275,000 4
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 1,986.00 0 0
ACPB4 1,982.00 -68.00 -3.32% 1,982.00 1,982.00 1,982.00 2,050.00 9,910,000 1
ACR 0.465 0.015 3.33% 0.455 0.465 0.465 0.45 128,500 5
AEV 26.55 0.55 2.12% 26.30 26.65 26.55 26.00 16,194,575 254
AGI 6.85 0.15 2.24% 6.72 7.00 6.85 6.70 65,669,633 701
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
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 485.00 5.00 1.04% 485.00 485.00 485.00 480.00 198,850 1
ALCPF 500.00 0.00 0.00% 500.00 500.00 500.00 500.00 195,000 1
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.87 0 0
ALI 22.55 0.85 3.92% 21.60 22.55 22.55 21.70 255,505,465 2,652
ALL 3,455.83 20.89 0.61% 3,438.55 3,470.53 3,427.59 3,434.94 6,393,309,547 78,559
ALLDY 0.032 0.001 3.23% 0.031 0.033 0.032 0.031 304,900 32
ALLHC 1.35 0.06 4.65% 1.32 1.39 1.35 1.29 1,120,120 61
ALTER 0.84 -0.01 -1.18% 0.85 0.86 0.84 0.85 1,617,900 27
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.59 0.01 1.72% 0.58 0.59 0.59 0.58 3,976,950 53
ANS 13.86 0.94 7.28% 12.66 13.94 13.86 12.92 72,132 20
AP 44.55 0.75 1.71% 43.60 45.45 44.55 43.80 99,779,055 1,078
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.111 0.00 0.00% 0.111 0.114 0.111 0.111 34,440 7
APL 0.0061 0.0001 1.67% 0.0061 0.0062 0.0061 0.006 468,100 37
APO 0.60 0.03 5.26% 0.59 0.60 0.60 0.57 294,200 15
APVI 0.00 0.00 0.00% 0.00 0.00 0.00 8.74 0 0
APX 11.76 0.42 3.70% 11.34 11.86 11.76 11.34 124,053,038 1,877
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.44 0.00 0.00% 0.42 0.44 0.44 0.44 185,350 18
AREIT 42.75 -0.35 -0.81% 43.10 43.10 42.75 43.10 19,252,170 1,042
ASLAG 0.83 0.04 5.06% 0.79 0.84 0.83 0.79 62,880 15
AT 5.72 0.05 0.88% 5.70 5.72 5.72 5.67 5,120,259 109
ATI 34.30 -0.40 -1.15% 34.65 34.65 34.30 34.70 1,908,350 37
ATN 0.495 0.00 0.00% 0.495 0.495 0.495 0.495 99,000 1
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.48 0 0
AUB 38.85 -0.05 -0.13% 38.80 38.95 38.85 38.90 458,600 39
AXLM 2.16 0.01 0.47% 2.15 2.17 2.16 2.15 366,160 11
BALAI 0.36 0.01 2.86% 0.355 0.36 0.36 0.35 294,300 15
BC 4.48 -0.10 -2.18% 4.51 4.51 4.48 4.58 501,980 13
BCB 4.36 0.10 2.35% 4.36 4.36 4.36 4.26 8,720 1
BCOR 8.00 0.79 10.96% 7.21 8.00 8.00 7.21 17,149 8
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 128.40 1.20 0.94% 127.00 129.00 128.40 127.20 926,847,083 7,224
BEL 1.31 0.00 0.00% 1.33 1.39 1.31 1.31 366,360 21
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.04 0.00 0.00% 0.04 0.04 0.04 0.04 116,000 11
BKR 0.66 0.01 1.54% 0.65 0.66 0.66 0.65 108,560 8
BLOOM 2.67 -0.02 -0.74% 2.70 2.77 2.67 2.69 39,580,360 467
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.10 -0.04 -0.44% 9.14 9.20 9.10 9.14 847,092 21
BPI 118.50 3.30 2.86% 115.20 118.80 118.50 115.20 262,935,165 2,588
BRN 0.98 0.02 2.08% 0.96 0.98 0.98 0.96 1,844,850 58
BRNP 97.00 -1.00 -1.02% 97.00 97.00 97.00 98.00 97,000 4
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 100.50 0 0
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 102.20 0 0
BSC 0.117 0.001 0.86% 0.112 0.117 0.117 0.116 258,890 25
C 0.92 0.02 2.22% 0.91 0.92 0.92 0.90 17,390 4
CA 0.00 0.00 0.00% 0.00 0.00 0.00 48.00 0 0
CAB 50.00 -3.60 -6.72% 41.20 53.35 50.00 53.60 17,746 14
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 10.66 0 0
CBC 51.25 0.15 0.29% 51.10 52.75 51.25 51.10 6,731,435 298
CDC 0.55 0.00 0.00% 0.55 0.56 0.55 0.55 13,870 10
CEB 31.00 -1.55 -4.76% 32.55 32.90 31.00 32.55 9,140,635 156
CEBCP 34.00 0.25 0.74% 34.00 34.00 34.00 33.75 23,800 4
CEI 0.073 0.00 0.00% 0.073 0.073 0.073 0.073 730 1
CEU 15.20 0.00 0.00% 15.10 15.20 15.20 15.20 99,792 18
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.09 0.02 1.87% 1.05 1.10 1.09 1.07 323,700 27
CIC 13.74 0.34 2.54% 13.64 13.74 13.74 13.40 71,238 6
CLI 2.30 0.01 0.44% 2.30 2.37 2.30 2.29 633,630 15
CLIA1 1,001.00 0.00 0.00% 1,001.00 1,001.00 1,001.00 1,001.00 70,070 1
CLIA2 1,044.00 5.00 0.48% 1,015.00 1,044.00 1,044.00 1,039.00 1,168,970 13
CNPF 39.20 -0.80 -2.00% 40.00 41.05 39.20 40.00 126,903,900 807
CNVRG 15.02 -0.46 -2.97% 15.50 15.52 15.02 15.48 42,697,608 746
COAL 0.025 0.003 13.64% 0.022 0.025 0.025 0.022 1,175,500 66
COL 1.44 0.01 0.70% 1.43 1.44 1.44 1.43 182,470 15
COSCO 7.00 0.03 0.43% 7.00 7.03 7.00 6.97 1,746,474 79
CPG 0.70 0.02 2.94% 0.68 0.70 0.70 0.68 2,820,370 68
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 102.50 3.00 3.02% 102.40 102.50 102.50 99.50 3,073 2
CPM 2.32 -0.09 -3.73% 2.41 2.41 2.32 2.41 35,700 6
CREC 4.23 -0.01 -0.24% 4.24 4.24 4.23 4.24 74,850 6
CREIT 3.64 0.03 0.83% 3.62 3.65 3.64 3.61 4,811,390 290
CROWN 1.65 -0.02 -1.20% 1.64 1.66 1.65 1.67 87,250 11
CSB 16.62 -0.38 -2.24% 17.00 17.00 16.62 17.00 10,086 5
CTS 0.375 0.00 0.00% 0.38 0.38 0.375 0.375 30,100 5
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.15 0.15 1.67% 9.12 9.26 9.15 9.00 531,952 19
DDMPR 1.03 0.00 0.00% 1.03 1.03 1.03 1.03 2,118,930 172
DDPR 96.30 0.30 0.31% 96.30 96.30 96.30 96.00 2,650,336 21
DELM 5.16 0.08 1.57% 5.08 5.38 5.16 5.08 333,205 78
DFNN 0.80 -0.02 -2.44% 0.82 0.82 0.80 0.82 2,440 3
DHI 1.17 0.01 0.86% 1.16 1.17 1.17 1.16 137,880 3
DITO 0.69 0.04 6.15% 0.65 0.70 0.69 0.65 19,703,710 651
DIZ 4.40 0.10 2.33% 4.40 4.49 4.40 4.30 74,890 3
DMC 10.30 0.02 0.19% 10.30 10.42 10.30 10.28 39,837,728 740
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 5.00 -0.15 -2.91% 5.01 5.05 5.00 5.15 1,117,381 9
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.76 0.05 1.35% 3.72 3.87 3.76 3.71 55,432,640 919
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.07 0.00 0.00% 1.07 1.07 1.07 1.07 1,070 1
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 3.20 0 0
ECVC 0.29 -0.005 -1.69% 0.295 0.295 0.29 0.295 67,150 18
EEI 2.69 0.04 1.51% 2.65 2.70 2.69 2.65 45,240 8
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.30 0.00 0.00% 96.30 96.30 96.30 96.30 963 1
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 0.104 0.00 0.00% 0.105 0.106 0.104 0.104 98,210 11
EMI 15.24 0.02 0.13% 15.44 15.44 15.24 15.22 40,408,776 110
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.38 0 0
EURO 0.98 0.02 2.08% 0.96 0.98 0.98 0.96 38,560 12
EW 11.40 -0.16 -1.38% 11.56 11.64 11.40 11.56 2,043,438 76
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.56 0 0
FB 54.70 0.00 0.00% 54.70 54.70 54.70 54.70 7,492,401 433
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 0.55 0.01 1.85% 0.54 0.56 0.55 0.54 403,410 44
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 4.77 0 0
FDCPA 1,010.00 0.00 0.00% 1,010.00 1,010.00 1,010.00 1,010.00 101,000 1
FDCPB 1,002.00 -3.00 -0.30% 1,002.00 1,002.00 1,002.00 1,005.00 185,370 7
FERRO 5.43 0.68 14.32% 5.43 5.43 5.43 4.75 472,410 1
FEU 800.00 0.00 0.00% 800.00 800.00 800.00 800.00 576,000 1
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.50 0 0
FGEN 17.98 0.48 2.74% 17.50 18.28 17.98 17.50 37,475,796 217
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.98 0.01 0.34% 2.95 3.01 2.98 2.97 1,889,040 137
FIN 2,003.61 35.87 1.82% 1,973.41 2,007.72 1,968.74 1,967.74 1,507,458,987 15,850
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.21 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.18 0 0
FLI 0.76 0.00 0.00% 0.77 0.78 0.76 0.76 4,170,050 43
FMETF 99.70 0.40 0.40% 98.70 99.70 99.70 99.30 1,419,067 57
FNI 1.16 -0.02 -1.69% 1.18 1.20 1.16 1.18 3,298,780 45
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.37 0 0
FPH 73.00 0.55 0.76% 72.45 73.00 73.00 72.45 209,828 9
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
FRUIT 0.63 0.00 0.00% 0.63 0.63 0.63 0.63 91,220 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 0.09 -0.01 -10.00% 0.10 0.10 0.09 0.10 8,640 8
GERI 0.64 0.00 0.00% 0.64 0.64 0.64 0.64 635,520 6
GLO 1,573.00 13.00 0.83% 1,570.00 1,587.00 1,573.00 1,560.00 19,904,340 569
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 5.28 0.03 0.57% 5.25 5.28 5.28 5.25 2,970,917 191
GMAP 5.03 0.00 0.00% 5.03 5.03 5.03 5.03 503 1
GPH 5.79 -1.41 -19.58% 5.79 5.79 5.79 7.20 6,369 1
GREEN 0.181 -0.001 -0.55% 0.182 0.182 0.181 0.182 220,460 20
GSMI 293.40 -0.60 -0.20% 294.00 294.00 293.40 294.00 1,518,500 65
GTCAP 555.50 3.50 0.63% 555.00 572.50 555.50 552.00 18,798,310 286
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 968.50 -20.50 -2.07% 968.50 968.50 968.50 989.00 1,985,425 2
HDG 4,724.23 50.93 1.09% 4,702.17 4,780.66 4,700.40 4,673.30 774,939,098 8,916
HI 4.29 -0.09 -2.05% 4.29 4.29 4.29 4.38 34,320 1
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.265 0.005 1.92% 0.26 0.275 0.265 0.26 138,400 20
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.08 0.01 0.93% 1.07 1.08 1.08 1.07 427,000 11
HVN 1,000.00 0.00 0.00% 1,000.00 1,050.00 1,000.00 1,000.00 537,608 46
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 581.00 -29.00 -4.75% 600.00 604.50 581.00 610.00 890,740,295 6,286
IDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.92 0 0
IMI 3.36 -0.03 -0.89% 3.39 3.47 3.36 3.39 2,669,850 166
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.66 0 0
IND 8,687.24 85.28 0.99% 8,616.94 8,723.58 8,616.24 8,601.96 1,512,974,338 20,877
INFRA 0.38 0.05 15.15% 0.325 0.40 0.38 0.33 842,000 38
ION 1.04 0.01 0.97% 1.03 1.04 1.04 1.03 99,920 12
IPM 1.39 -0.38 -21.47% 1.40 1.40 1.39 1.77 2,790 2
IPO 0.00 0.00 0.00% 0.00 0.00 0.00 6.18 0 0
IS 0.132 -0.001 -0.75% 0.133 0.133 0.132 0.133 421,580 30
JAS 1.55 0.02 1.31% 1.55 1.55 1.55 1.53 1,550 1
JFC 186.80 4.80 2.64% 184.00 187.80 186.80 182.00 171,119,282 3,142
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 968.50 -26.50 -2.66% 967.00 968.50 968.50 995.00 9,839,895 4
JGS 23.00 0.40 1.77% 22.60 23.55 23.00 22.60 51,178,720 782
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 4.39 0 0
KEEPR 2.35 0.02 0.86% 2.34 2.36 2.35 2.33 6,341,380 171
KEP 2.47 0.00 0.00% 2.47 2.47 2.47 2.47 7,410 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 1.18 -0.17 -12.59% 1.05 1.22 1.18 1.35 42,820 11
LAND 0.51 0.01 2.00% 0.50 0.51 0.51 0.50 80,740 8
LBC 8.00 0.50 6.67% 8.00 8.00 8.00 7.50 55,200 17
LC 0.179 0.008 4.68% 0.176 0.18 0.179 0.171 24,765,560 240
LCB 0.18 0.006 3.45% 0.175 0.18 0.18 0.174 630,160 20
LFM 33.50 0.10 0.30% 33.50 33.50 33.50 33.40 117,250 7
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.37 -0.005 -1.33% 0.37 0.37 0.37 0.375 3,700 1
LOTO 1.78 0.03 1.71% 1.80 1.80 1.78 1.75 17,840 5
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.039 0 0
LPZ 3.63 -0.12 -3.20% 3.74 3.75 3.63 3.75 1,071,920 11
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.64 0 0
LTG 14.32 -0.10 -0.69% 14.58 14.66 14.32 14.42 30,817,112 1,151
M-O 14,485.79 319.62 2.26% 14,235.06 14,562.09 14,235.06 14,166.17 264,991,524 4,817
MA 0.0074 0.0001 1.37% 0.0073 0.0074 0.0074 0.0073 139,200 13
MAB 0.0071 0.0001 1.43% 0.0071 0.0071 0.0071 0.007 14,200 2
MAC 4.50 0.12 2.74% 4.37 4.59 4.50 4.38 4,174,490 74
MACAY 6.40 -0.10 -1.54% 6.40 6.40 6.40 6.50 16,640 12
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 0.70 0.00 0.00% 0.70 0.70 0.70 0.70 91,340 28
MAXS 2.35 0.05 2.17% 2.35 2.35 2.35 2.30 7,050 3
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.182 0 0
MBC 5.50 0.00 0.00% 5.50 5.50 5.50 5.50 1,100 1
MBT 67.50 2.30 3.53% 66.40 67.50 67.50 65.20 250,813,188 4,843
MED 0.104 0.014 15.56% 0.103 0.104 0.104 0.09 5,180 3
MEDIC 0.255 0.005 2.00% 0.255 0.26 0.255 0.25 12,650 4
MEG 2.04 0.03 1.49% 2.01 2.04 2.04 2.01 8,937,100 195
MER 593.00 2.50 0.42% 590.00 595.00 593.00 590.50 127,930,855 2,344
MFC 2,000.00 5.00 0.25% 2,000.00 2,000.00 2,000.00 1,995.00 10,000 1
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.61 0 0
MG 0.066 0.001 1.54% 0.065 0.068 0.066 0.065 38,530 30
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.106 -0.011 -9.40% 0.108 0.108 0.106 0.117 5,330 3
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 0.405 0.015 3.85% 0.39 0.405 0.405 0.39 48,250 8
MONDE 6.05 0.10 1.68% 5.95 6.09 6.05 5.95 14,726,694 346
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.89 0.03 3.49% 0.86 0.90 0.89 0.86 29,898,970 132
MREIT 14.00 0.00 0.00% 14.08 14.08 14.00 14.00 5,302,872 452
MRSGI 1.12 -0.02 -1.75% 1.14 1.14 1.12 1.14 1,468,880 44
MVC 5.00 -0.10 -1.96% 5.00 5.00 5.00 5.10 5,000 1
MWC 40.40 0.90 2.28% 39.55 40.95 40.40 39.50 187,362,195 1,811
MWIDE 3.14 0.24 8.28% 2.90 3.14 3.14 2.90 3,348,540 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 100.20 -1.80 -1.76% 100.20 100.20 100.20 102.00 10,020 1
MWP6A 0.00 0.00 0.00% 0.00 0.00 0.00 102.50 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 102.80 0 0
MWP6C 104.90 2.20 2.14% 104.90 104.90 104.90 102.70 1,049 1
MWP7A 100.40 0.00 0.00% 100.40 100.40 100.40 100.40 12,048 11
MWP7B 103.00 0.00 0.00% 103.00 103.00 103.00 103.00 2,060 2
MYNLD 16.56 0.36 2.22% 16.22 16.66 16.56 16.20 283,104,372 3,069
NI 0.38 0.00 0.00% 0.39 0.39 0.38 0.38 7,700 2
NIKL 3.66 0.06 1.67% 3.64 3.76 3.66 3.60 37,859,610 820
NOW 0.68 -0.02 -2.86% 0.70 0.70 0.68 0.70 766,280 45
NRCP 0.73 -0.02 -2.67% 0.73 0.73 0.73 0.75 215,470 10
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 30.50 1.10 3.74% 29.50 30.50 30.50 29.40 25,858,530 806
OM 0.105 -0.003 -2.78% 0.106 0.106 0.105 0.108 74,610 3
OPM 0.011 0.00 0.00% 0.012 0.012 0.011 0.011 12,400 4
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.011 0 0
ORE 0.39 0.015 4.00% 0.38 0.39 0.39 0.375 34,700 4
OV 0.0088 -0.0002 -2.22% 0.009 0.0091 0.0088 0.009 393,800 23
PA 1.00 0.00 0.00% 1.00 1.00 1.00 1.00 7,000 7
PAL 3.80 0.00 0.00% 3.80 3.80 3.80 3.80 45,600 3
PAX 2.62 0.12 4.80% 2.62 2.62 2.62 2.50 2,620 1
PBB 7.85 0.14 1.82% 7.85 7.85 7.85 7.71 126,325 5
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 16.30 0 0
PCOR 2.34 -0.01 -0.43% 2.35 2.40 2.34 2.35 412,660 24
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.36 0.12 3.70% 3.36 3.36 3.36 3.24 3,360 1
PGOLD 40.50 -1.00 -2.41% 41.50 41.50 40.50 41.50 31,950,320 674
PHA 0.239 0.005 2.14% 0.234 0.24 0.239 0.234 458,700 26
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.87 0 0
PHES 0.28 -0.005 -1.75% 0.285 0.285 0.28 0.285 8,450 3
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 16.40 0 0
PHR 0.141 -0.008 -5.37% 0.149 0.149 0.141 0.149 24,130 3
PIZZA 6.74 -0.01 -0.15% 6.75 6.76 6.74 6.75 682,619 15
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 17.24 0.04 0.23% 17.20 19.28 17.24 17.20 294,894,422 3,034
PMPC 10.56 0.06 0.57% 10.50 10.56 10.56 10.50 32,576 8
PNB 50.80 -0.80 -1.55% 51.75 51.75 50.80 51.60 2,691,323 255
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 12.90 0.06 0.47% 12.94 13.00 12.90 12.84 3,094,682 21
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 1.02 0.00 0.00% 1.02 1.03 1.02 1.02 89,500 47
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 1,004.00 0 0
PRF4A 1,000.00 -16.00 -1.57% 1,000.00 1,000.00 1,000.00 1,016.00 100,000 2
PRF4B 1,000.00 -50.00 -4.76% 1,045.00 1,045.00 1,000.00 1,050.00 15,225 2
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 999.00 0 0
PRIM 1.10 0.03 2.80% 1.10 1.10 1.10 1.07 6,600 3
PRMX 1.20 0.07 6.19% 1.14 1.24 1.20 1.13 23,930 11
PRO 2,295.23 45.07 2.00% 2,249.48 2,295.23 2,247.81 2,250.16 788,034,656 11,157
PSB 55.60 0.00 0.00% 55.60 55.90 55.60 55.60 32,821 16
PSE 203.00 0.00 0.00% 203.00 203.00 203.00 203.00 479,090 21
PSEI 6,058.02 21.30 0.35% 6,033.45 6,093.83 6,031.61 6,036.72 4,906,288,500 52,564
PTC 97.00 11.05 12.86% 97.00 98.90 97.00 85.95 9,757 5
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 10.10 0.10 1.00% 10.02 10.14 10.10 10.00 39,963,924 597
PXP 2.42 -0.04 -1.63% 2.49 2.49 2.42 2.46 879,730 39
RCB 24.30 0.30 1.25% 24.20 24.30 24.30 24.00 563,940 2
RCI 2.77 -0.06 -2.12% 2.74 2.82 2.77 2.83 374,650 18
RCR 7.98 -0.10 -1.24% 8.08 8.09 7.98 8.08 65,378,957 1,983
REDC 6.25 -0.05 -0.79% 6.25 6.25 6.25 6.30 56,875 6
REG 3.18 0.94 41.96% 2.24 3.18 3.18 2.24 189,260 7
RFM 4.62 0.01 0.22% 4.65 4.65 4.62 4.61 3,386,340 252
RLC 16.20 0.30 1.89% 16.00 16.38 16.20 15.90 22,774,614 649
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.103 0 0
ROCK 1.71 0.00 0.00% 1.71 1.74 1.71 1.71 1,312,880 56
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 32.90 0.00 0.00% 33.05 33.35 32.90 32.90 16,395,875 661
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 3.70 0 0
SCC 28.40 0.30 1.07% 28.35 28.60 28.40 28.10 20,893,550 859
SECB 67.50 -0.10 -0.15% 68.60 68.60 67.50 67.60 22,075,365 235
SEVN 37.00 -0.15 -0.40% 38.05 38.80 37.00 37.15 9,492,950 95
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.048 0 0
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.73 0 0
SGI 1.29 -0.04 -3.01% 1.32 1.32 1.29 1.33 37,560 7
SGP 16.14 0.00 0.00% 16.00 16.30 16.14 16.14 12,627,472 412
SHLPH 6.02 -0.03 -0.50% 6.05 6.05 6.02 6.05 4,422,148 204
SHNG 3.43 0.03 0.88% 3.41 3.48 3.43 3.40 1,592,060 117
SLF 3,350.00 -150.00 -4.29% 3,480.00 3,480.00 3,350.00 3,500.00 477,450 7
SLI 2.48 0.02 0.81% 2.48 2.48 2.48 2.46 2,480 1
SM 705.50 5.50 0.79% 705.00 718.00 705.50 700.00 299,404,910 1,713
SMC 81.00 1.50 1.89% 79.50 81.90 81.00 79.50 40,193,882 808
SMC2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2C 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2D 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2E 0.00 0.00 0.00% 0.00 0.00 0.00 76.55 0 0
SMC2F 0.00 0.00 0.00% 0.00 0.00 0.00 75.30 0 0
SMC2G 0.00 0.00 0.00% 0.00 0.00 0.00 76.70 0 0
SMC2H 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2I 0.00 0.00 0.00% 0.00 0.00 0.00 75.25 0 0
SMC2J 0.00 0.00 0.00% 0.00 0.00 0.00 74.95 0 0
SMC2K 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2L 79.05 0.00 0.00% 79.05 79.05 79.05 79.05 47,430 1
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 80.70 1.70 2.15% 79.00 80.70 80.70 79.00 19,505,952 19
SMC2O 81.90 -0.10 -0.12% 81.90 81.90 81.90 82.00 40,950 3
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 76.40 0 0
SMC2R 76.00 0.00 0.00% 76.00 76.00 76.00 76.00 76,000 2
SMC2S 75.60 -2.30 -2.95% 75.60 75.60 75.60 77.90 2,268 1
SMC2T 79.50 0.50 0.63% 76.50 79.50 79.50 79.00 10,275 3
SMC2U 76.55 0.05 0.07% 76.50 76.55 76.55 76.50 1,531 2
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 23.40 0.65 2.86% 22.75 23.50 23.40 22.75 236,256,100 2,124
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.184 0 0
SPC 10.28 0.28 2.80% 10.00 10.28 10.28 10.00 6,240,770 200
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.88 0 0
SPNEC 1.14 -0.01 -0.87% 1.15 1.15 1.14 1.15 12,643,800 290
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.80 0 0
SSI 2.55 -0.05 -1.92% 2.60 2.64 2.55 2.60 2,415,390 85
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.40 0.00 0.00% 1.43 1.43 1.40 1.40 4,564,120 231
STN 2.06 0.01 0.49% 2.06 2.06 2.06 2.05 2,060 1
STR 1.13 -0.02 -1.74% 1.04 1.13 1.13 1.15 10,650 5
SUN 0.00 0.00 0.00% 0.00 0.00 0.00 0.62 0 0
SVC 2,429.54 -82.31 -3.28% 2,486.66 2,496.50 2,429.54 2,511.85 1,541,920,593 16,799
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
TBGI 0.142 0.003 2.16% 0.139 0.143 0.142 0.139 233,040 24
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 12.90 -0.06 -0.46% 12.96 12.96 12.90 12.96 78,890 14
TCB2D 8.00 -0.38 -4.53% 8.38 8.38 8.00 8.38 39,385 13
TECH 0.64 0.02 3.23% 0.62 0.66 0.64 0.62 613,580 42
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,288.00 3.00 0.23% 1,285.00 1,298.00 1,288.00 1,285.00 51,702,350 1,072
TFC 45.10 0.10 0.22% 45.10 45.10 45.10 45.00 72,160 1
TFHI 61.00 0.00 0.00% 61.00 61.00 61.00 61.00 4,270 3
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 1.63 0.00 0.00% 1.63 1.66 1.63 1.63 2,360,910 124
TUGS 0.52 -0.01 -1.89% 0.51 0.53 0.52 0.53 14,240 4
UBP 26.70 0.15 0.57% 26.70 26.80 26.70 26.55 1,812,050 46
UNH 183.00 40.50 28.42% 143.00 194.80 183.00 142.50 1,397,127 76
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0045 0.00 0.00% 0.0045 0.0045 0.0045 0.0045 18,000 1
UPSON 0.71 -0.01 -1.39% 0.71 0.71 0.71 0.72 101,120 17
URC 66.50 1.50 2.31% 65.05 67.25 66.50 65.00 120,397,353 1,458
V 1.04 -0.01 -0.95% 1.05 1.05 1.04 1.05 151,740 14
VITA 0.55 0.02 3.77% 0.53 0.55 0.55 0.53 15,470 7
VLL 0.89 0.04 4.71% 0.87 0.92 0.89 0.85 512,170 56
VLL2A 89.75 0.05 0.06% 89.70 92.95 89.75 89.70 57,139 7
VLL2B 93.15 0.15 0.16% 92.00 93.15 93.15 93.00 819,351 7
VMC 2.01 0.00 0.00% 2.01 2.01 2.01 2.01 2,010 1
VREIT 1.35 -0.05 -3.57% 1.40 1.40 1.35 1.40 1,390,800 146
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 18.44 0 0
WEB 6.15 -0.10 -1.60% 6.35 6.61 6.15 6.25 27,500,674 306
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.26 0 0
WLCON 7.00 0.00 0.00% 7.01 7.15 7.00 7.00 33,533,261 773
WPI 0.40 0.00 0.00% 0.40 0.40 0.40 0.40 8,000 1
X 0.26 -0.015 -5.45% 0.275 0.275 0.26 0.275 713,200 19
XG 3.14 0.00 0.00% 3.14 3.14 3.14 3.14 3,140 1
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.063 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Dec 15, 2025 04:35:00 PM