PSEi
5,915.90
-102.72 (-1.71%)
PSE INDEX
15,833,960
1,351,598,015.34
1
29
0
10,592
872,699,800.22
830,476,963.59
ALL
3,291.76
-53.11 (-1.59%)
ALL SHARES
184,653,242
1,480,377,303.05
25
109
53
15,608
883,656,345.73
830,476,963.59
FIN
1,874.82
-31.58 (-1.66%)
FINANCIALS
11,406,663
898,997,321.28
1
9
8
4,268
769,445,632.08
761,747,934.59
HDG
4,558.12
-77.19 (-1.67%)
HOLDING FIRMS
1,883,243
103,833,978.22
5
12
1
1,255
74,844,004.92
68,729,029.00
IND
8,682.11
-110.42 (-1.26%)
INDUSTRIAL
5,112,575
45,551,781.24
7
30
16
3,105
4,066,692.79
0.00
M-O
15,049.62
-935.21 (-5.85%)
MINING & OIL
49,700,979
79,759,693.44
2
14
3
1,568
5,347,488.78
0.00
PRO
1,948.78
-38.57 (-1.94%)
PROPERTY
6,721,358
83,320,436.00
6
22
7
3,681
4,808,670.04
0.00
SVC
2,702.43
-49.94 (-1.81%)
SERVICES
109,823,869
268,708,812.18
4
21
17
1,700
25,120,871.13
0.00
SYMBOL LTP CHG CHG % OPEN HIGH LOW PREV VALUE TRADES
2GO 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
8990B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
8990P 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
AAA 0.00 0.00 0.00% 0.00 0.00 0.00 1.61 0 0
AB 1.85 0.00 0.00% 1.85 1.85 1.85 1.85 1,850 1
ABA 0.315 -0.015 -4.55% 0.32 0.32 0.315 0.33 392,300 9
ABG 15.00 0.00 0.00% 15.00 15.00 15.00 15.00 1,500 1
ABS 3.70 -0.04 -1.07% 3.70 3.70 3.70 3.74 159,100 14
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.50 0 0
AC 501.00 -13.00 -2.53% 512.00 512.00 501.00 514.00 5,733,560 143
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.20 0 0
ACEN 2.51 -0.04 -1.57% 2.55 2.55 2.51 2.55 1,994,540 79
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
ACENB 0.00 0.00 0.00% 0.00 0.00 0.00 1,059.00 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 2,496.00 0 0
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 1,984.00 0 0
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 1,954.00 0 0
ACR 0.69 -0.03 -4.17% 0.72 0.72 0.69 0.72 202,740 14
AEV 29.00 -0.40 -1.36% 29.30 29.30 29.00 29.40 1,087,540 44
AGI 8.00 -0.20 -2.44% 8.20 8.20 8.00 8.20 513,301 19
AGIW 0.00 0.00 0.00% 0.00 0.00 0.00 1.20 0 0
ALCO 0.43 -0.005 -1.15% 0.43 0.43 0.43 0.435 73,100 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 0.00 0.00 0.00% 0.00 0.00 0.00 480.40 0 0
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 3.60 0 0
ALI 17.54 -0.74 -4.05% 17.78 17.78 17.54 18.28 33,561,772 648
ALL 3,291.76 -53.11 -1.59% 3,313.98 3,313.98 3,291.76 3,344.87 1,480,377,303 15,608
ALLDY 0.033 -0.001 -2.94% 0.034 0.034 0.033 0.034 67,000 7
ALLHC 1.26 -0.02 -1.56% 1.26 1.26 1.26 1.28 20,160 3
ALTER 0.71 0.00 0.00% 0.71 0.71 0.71 0.71 6,390 7
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.52 0.00 0.00% 0.52 0.52 0.52 0.52 1,560 1
ANS 15.38 -0.12 -0.77% 15.48 15.48 15.38 15.50 9,278 6
AP 43.00 -1.50 -3.37% 44.00 44.00 43.00 44.50 1,982,780 50
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.098 0.001 1.03% 0.098 0.098 0.098 0.097 980 1
APL 0.0077 0.00 0.00% 0.0077 0.0079 0.0077 0.0077 815,300 15
APO 0.00 0.00 0.00% 0.00 0.00 0.00 0.85 0 0
APVI 8.78 0.28 3.29% 8.93 8.93 8.78 8.50 21,154 5
APX 12.98 -1.02 -7.29% 13.00 13.04 12.98 14.00 37,980,302 441
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.00 0.00 0.00% 0.00 0.00 0.00 0.35 0 0
AREIT 37.90 -0.40 -1.04% 38.40 38.50 37.90 38.30 31,187,765 886
ASLAG 0.83 0.03 3.75% 0.80 0.83 0.83 0.80 399,100 3
AT 6.99 -0.21 -2.92% 7.00 7.00 6.99 7.20 3,981,374 160
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 29.00 0 0
ATN 0.00 0.00 0.00% 0.00 0.00 0.00 0.45 0 0
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.46 0 0
AUB 42.00 0.00 0.00% 42.00 42.00 42.00 42.00 8,400 2
AXLM 2.04 0.00 0.00% 2.05 2.05 2.04 2.04 8,170 2
BALAI 0.305 -0.005 -1.61% 0.305 0.305 0.305 0.31 103,700 5
BC 6.50 -0.27 -3.99% 6.50 6.50 6.50 6.77 650 1
BCB 6.25 -0.02 -0.32% 6.15 6.25 6.25 6.27 1,865 2
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 6.98 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 116.90 -4.60 -3.79% 117.00 117.00 116.90 121.50 83,321,028 1,146
BEL 1.35 0.00 0.00% 1.35 1.35 1.35 1.35 2,700 2
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.035 -0.001 -2.78% 0.035 0.035 0.035 0.036 3,500 1
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.61 0 0
BLOOM 2.17 -0.01 -0.46% 2.18 2.18 2.17 2.18 2,925,080 52
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.05 0.00 0.00% 9.05 9.05 9.05 9.05 2,715 1
BPI 98.70 -0.30 -0.30% 99.05 99.40 98.70 99.00 15,010,174 902
BRN 0.90 -0.01 -1.10% 0.90 0.90 0.90 0.91 11,700 10
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 98.00 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 100.10 0 0
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 102.00 0 0
BSC 0.117 0.00 0.00% 0.117 0.117 0.117 0.117 7,020 4
C 0.83 0.08 10.67% 0.83 0.83 0.83 0.75 830 1
CA 56.60 0.00 0.00% 56.60 56.60 56.60 56.60 1,132 2
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 64.00 0 0
CAT 10.20 0.00 0.00% 10.20 10.20 10.20 10.20 1,020 1
CBC 67.00 -0.50 -0.74% 67.50 67.50 67.00 67.50 946,215 30
CDC 0.55 0.00 0.00% 0.55 0.55 0.55 0.55 550 1
CEB 30.45 0.60 2.01% 29.85 30.70 30.45 29.85 81,185 19
CEBCP 31.20 0.00 0.00% 31.20 31.20 31.20 31.20 3,120 1
CEI 0.00 0.00 0.00% 0.00 0.00 0.00 0.075 0 0
CEU 16.20 0.00 0.00% 16.20 16.20 16.20 16.20 11,340 2
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.94 0.00 0.00% 0.94 0.94 0.94 0.94 940 1
CIC 12.88 -0.10 -0.77% 12.98 13.00 12.88 12.98 5,184 4
CLI 2.30 -0.15 -6.12% 2.20 2.30 2.30 2.45 1,134,460 40
CLIA1 1,004.00 0.00 0.00% 1,004.00 1,004.00 1,004.00 1,004.00 5,020 1
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,069.00 0 0
CNPF 35.20 -0.85 -2.36% 36.05 36.05 35.20 36.05 828,090 33
CNVRG 12.76 -0.48 -3.63% 12.96 12.96 12.76 13.24 2,191,648 149
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.41 0.00 0.00% 1.41 1.41 1.41 1.41 2,820 2
COSCO 6.90 0.10 1.47% 6.80 6.90 6.90 6.80 13,610 10
CPG 0.66 -0.01 -1.49% 0.68 0.68 0.66 0.67 110,430 28
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 0.00 100.50 0 0
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.40 0 0
CREC 0.00 0.00 0.00% 0.00 0.00 0.00 4.23 0 0
CREIT 3.20 -0.01 -0.31% 3.21 3.21 3.20 3.21 1,529,210 174
CROWN 1.71 0.00 0.00% 1.71 1.71 1.71 1.71 23,940 3
CSB 15.98 1.08 7.25% 15.98 15.98 15.98 14.90 1,598 1
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.39 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 8.61 -0.20 -2.27% 8.71 8.71 8.61 8.81 205,656 34
DDMPR 1.03 -0.01 -0.96% 1.03 1.04 1.03 1.04 272,070 43
DDPR 96.50 0.00 0.00% 96.50 96.50 96.50 96.50 7,720 5
DELM 5.39 0.10 1.89% 5.29 5.39 5.39 5.29 20,177 30
DFNN 0.73 -0.03 -3.95% 0.73 0.73 0.73 0.76 24,820 4
DHI 4.90 -0.52 -9.59% 5.06 5.16 4.90 5.42 13,798,478 285
DITO 0.59 0.00 0.00% 0.59 0.60 0.59 0.59 284,610 86
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.10 0 0
DMC 9.68 -0.07 -0.72% 9.71 9.71 9.68 9.75 1,027,303 227
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 5.19 0.09 1.76% 5.10 5.19 5.19 5.10 12,249 5
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.47 -0.12 -3.34% 3.59 3.59 3.47 3.59 456,520 20
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 1.04 0 0
ECP 2.61 -0.01 -0.38% 2.61 2.61 2.61 2.62 2,610 1
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
EEI 2.15 -0.05 -2.27% 2.16 2.16 2.15 2.20 77,700 8
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 97.00 0 0
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 0.04 0 0
ELI 0.102 -0.001 -0.97% 0.102 0.102 0.102 0.103 1,020 1
EMI 15.20 -0.08 -0.52% 15.20 15.20 15.20 15.28 1,520 1
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.52 0 0
EURO 0.00 0.00 0.00% 0.00 0.00 0.00 1.01 0 0
EW 13.04 0.00 0.00% 13.08 13.08 13.04 13.04 11,748 9
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.66 0 0
FB 51.90 -1.05 -1.98% 52.80 52.80 51.90 52.95 220,551 60
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 0.56 -0.02 -3.45% 0.56 0.56 0.56 0.58 19,600 9
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 4.20 0 0
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 1,000.00 0 0
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
FEU 832.00 0.00 0.00% 832.00 832.00 832.00 832.00 8,320 1
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.60 0 0
FGEN 17.20 0.00 0.00% 17.22 17.22 17.20 17.20 130,752 18
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.91 0.03 1.04% 2.88 2.91 2.91 2.88 230,970 19
FIN 1,874.82 -31.58 -1.66% 1,882.88 1,882.88 1,872.51 1,906.40 898,997,321 4,268
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.70 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FLI 0.75 0.01 1.35% 0.74 0.75 0.75 0.74 26,910 7
FMETF 99.30 -0.70 -0.70% 99.30 99.30 99.30 100.00 203,565 28
FNI 1.53 -0.12 -7.27% 1.52 1.57 1.53 1.65 941,540 21
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.42 0 0
FPH 75.60 0.00 0.00% 75.60 75.60 75.60 75.60 756 1
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
FRUIT 0.67 -0.02 -2.90% 0.67 0.67 0.67 0.69 6,030 5
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 0.077 0.00 0.00% 0.077 0.077 0.077 0.077 770 1
GERI 0.00 0.00 0.00% 0.00 0.00 0.00 0.70 0 0
GLO 1,588.00 -31.00 -1.91% 1,615.00 1,615.00 1,588.00 1,619.00 1,942,170 89
GLOBA 2,040.00 0.00 0.00% 2,040.00 2,040.00 2,040.00 2,040.00 51,000 2
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 2,048.00 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 6.08 -0.02 -0.33% 6.08 6.10 6.08 6.10 228,728 26
GMAP 5.90 0.00 0.00% 5.90 5.90 5.90 5.90 2,360 3
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.00 0 0
GREEN 0.176 -0.001 -0.57% 0.176 0.176 0.176 0.177 3,520 1
GSMI 275.00 -6.40 -2.27% 280.60 280.60 275.00 281.40 777,744 33
GTCAP 520.50 -14.50 -2.71% 533.00 533.00 520.50 535.00 5,742,420 81
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 986.50 2.50 0.25% 986.50 986.50 986.50 984.00 19,730 1
HDG 4,558.12 -77.19 -1.67% 4,625.71 4,625.71 4,558.12 4,635.31 103,833,978 1,255
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.66 0 0
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.14 0.00 0.00% 1.14 1.14 1.14 1.14 1,140 1
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 687.00 -13.00 -1.86% 680.00 692.50 687.00 700.00 241,425,925 600
IDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.84 0 0
IMI 2.76 -0.16 -5.48% 2.81 2.81 2.76 2.92 706,590 23
IMP 0.91 0.00 0.00% 0.91 0.91 0.91 0.91 5,460 2
IND 8,682.11 -110.42 -1.26% 8,764.58 8,764.58 8,682.11 8,792.53 45,551,781 3,105
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.35 0 0
ION 1.07 -0.01 -0.93% 1.07 1.07 1.07 1.08 32,100 6
IPM 2.25 0.00 0.00% 2.25 2.25 2.25 2.25 67,500 1
IPO 7.13 0.00 0.00% 7.13 7.13 7.13 7.13 2,139 2
IS 0.00 0.00 0.00% 0.00 0.00 0.00 0.109 0 0
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.05 0 0
JFC 180.80 -4.20 -2.27% 184.90 184.90 180.80 185.00 10,576,695 695
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 0.00 981.00 0 0
JGS 26.00 -0.90 -3.35% 26.75 26.75 26.00 26.90 1,922,745 75
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.99 0 0
KEEPR 2.09 -0.06 -2.79% 2.15 2.15 2.09 2.15 1,354,080 51
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.80 0 0
KPH 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPPI 0.00 0.00 0.00% 0.00 0.00 0.00 1.37 0 0
LAND 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 1,000 2
LBC 7.06 0.00 0.00% 7.06 7.06 7.06 7.06 706 1
LC 0.177 -0.006 -3.28% 0.177 0.177 0.177 0.183 2,162,360 50
LCB 0.176 -0.012 -6.38% 0.179 0.179 0.176 0.188 23,070 3
LFM 31.40 0.00 0.00% 26.05 31.40 31.40 31.40 5,745 2
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
LODE 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.66 0 0
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.034 0 0
LPZ 3.63 0.01 0.28% 3.63 3.63 3.63 3.62 3,630 1
LSC 0.57 0.00 0.00% 0.57 0.57 0.57 0.57 1,140 2
LTG 14.26 -0.08 -0.56% 14.34 14.34 14.26 14.34 2,788,784 176
M-O 15,049.62 -935.21 -5.85% 15,106.47 15,106.47 14,869.36 15,984.83 79,759,693 1,568
MA 0.0071 -0.0003 -4.05% 0.0074 0.0074 0.0071 0.0074 202,500 7
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0079 0 0
MAC 4.48 0.08 1.82% 4.48 4.48 4.48 4.40 4,480 1
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.75 0 0
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.38 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.98 0 0
MARC 0.63 -0.03 -4.55% 0.66 0.66 0.63 0.66 250,930 18
MAXS 0.00 0.00 0.00% 0.00 0.00 0.00 2.23 0 0
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.163 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 6.20 0 0
MBT 64.00 -0.35 -0.54% 64.35 64.35 64.00 64.35 24,067,223 1,613
MED 0.10 0.00 0.00% 0.10 0.10 0.10 0.10 1,000 1
MEDIC 0.201 0.00 0.00% 0.201 0.201 0.201 0.201 2,010 1
MEG 2.10 -0.04 -1.87% 2.13 2.13 2.10 2.14 203,750 23
MER 605.00 2.00 0.33% 606.50 606.50 605.00 603.00 2,184,910 81
MFC 1,916.00 0.00 0.00% 1,916.00 1,916.00 1,916.00 1,916.00 19,160 1
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.82 0 0
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.062 0 0
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 0.127 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 0.00 0.00 0.00% 0.00 0.00 0.00 0.385 0 0
MONDE 5.85 -0.25 -4.10% 5.84 5.92 5.85 6.10 169,691 142
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.87 -0.03 -3.33% 0.89 0.89 0.87 0.90 125,790 11
MREIT 13.38 -0.12 -0.89% 13.50 13.50 13.38 13.50 2,228,372 299
MRSGI 1.14 -0.02 -1.72% 1.14 1.14 1.14 1.16 7,980 3
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.50 0 0
MWC 40.60 -1.05 -2.52% 41.00 41.00 40.60 41.65 549,785 20
MWIDE 2.83 0.00 0.00% 2.83 2.83 2.83 2.83 132,030 11
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 50,100 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 0.00 102.70 0 0
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 103.90 0 0
MWP7A 100.10 0.00 0.00% 100.10 100.10 100.10 100.10 1,001 1
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 101.10 0 0
MYNLD 19.82 -0.14 -0.70% 19.94 19.96 19.82 19.96 7,470,006 428
NI 0.39 -0.01 -2.50% 0.39 0.39 0.39 0.40 7,800 2
NIKL 4.21 -0.12 -2.77% 4.25 4.28 4.21 4.33 3,671,900 98
NOW 0.55 -0.02 -3.51% 0.55 0.55 0.55 0.57 122,100 6
NRCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.70 0 0
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 30.00 -2.50 -7.69% 29.90 30.00 30.00 32.50 13,742,630 347
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.10 0 0
OPM 0.013 0.001 8.33% 0.013 0.013 0.013 0.012 15,600 6
OPMB 0.012 0.00 0.00% 0.012 0.012 0.012 0.012 2,400 2
ORE 0.48 0.005 1.05% 0.48 0.48 0.48 0.475 9,600 1
OV 0.00 0.00 0.00% 0.00 0.00 0.00 0.0088 0 0
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.82 0 0
PAL 3.30 0.00 0.00% 3.30 3.30 3.30 3.30 26,400 8
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.22 0 0
PBB 0.00 0.00 0.00% 0.00 0.00 0.00 7.10 0 0
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 15.82 0 0
PCOR 3.15 0.10 3.28% 3.05 3.15 3.15 3.05 1,481,180 110
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.58 0.21 6.23% 3.37 3.58 3.58 3.37 219,650 10
PGOLD 39.85 -0.15 -0.38% 39.95 39.95 39.85 40.00 366,980 44
PHA 0.173 -0.001 -0.57% 0.173 0.173 0.173 0.174 1,730 1
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.83 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.31 0 0
PHN 15.20 -0.30 -1.94% 15.48 15.48 15.20 15.50 6,136 4
PHR 0.133 0.00 0.00% 0.133 0.133 0.133 0.133 5,320 2
PIZZA 6.70 0.00 0.00% 6.70 6.70 6.70 6.70 1,340 2
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 17.62 -0.64 -3.50% 17.90 17.92 17.62 18.26 11,033,216 169
PMPC 0.00 0.00 0.00% 0.00 0.00 0.00 8.60 0 0
PNB 56.65 -1.35 -2.33% 57.80 57.80 56.65 58.00 719,912 61
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 0.00 0.00 0.00% 0.00 0.00 0.00 14.62 0 0
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 1.22 0.03 2.52% 1.19 1.22 1.22 1.19 41,910 15
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 0.00 965.00 0 0
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 1,012.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 990.50 0 0
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
PRIM 0.93 -0.17 -15.45% 0.93 0.93 0.93 1.10 930 1
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.18 0 0
PRO 1,948.78 -38.57 -1.94% 1,971.88 1,971.88 1,948.03 1,987.35 83,320,436 3,681
PSB 56.00 -1.70 -2.95% 56.00 56.00 56.00 57.70 4,480 7
PSE 201.00 0.00 0.00% 201.00 201.00 201.00 201.00 2,010 1
PSEI 5,915.90 -102.72 -1.71% 5,951.94 5,951.94 5,914.46 6,018.62 1,351,598,015 10,592
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 88.15 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 8.52 -0.68 -7.39% 8.50 8.74 8.52 9.20 16,723,118 317
PXP 2.97 -0.08 -2.62% 3.01 3.01 2.97 3.05 35,780 5
RCB 23.50 -0.30 -1.26% 23.50 23.50 23.50 23.80 940,000 1
RCI 0.00 0.00 0.00% 0.00 0.00 0.00 2.03 0 0
RCR 6.54 -0.21 -3.11% 6.70 6.70 6.54 6.75 7,163,001 767
REDC 0.00 0.00 0.00% 0.00 0.00 0.00 6.48 0 0
REG 0.00 0.00 0.00% 0.00 0.00 0.00 2.25 0 0
RFM 5.30 0.00 0.00% 5.30 5.35 5.30 5.30 193,540 80
RLC 16.70 -0.34 -2.00% 16.80 16.84 16.70 17.04 713,058 20
RLT 0.111 0.00 0.00% 0.111 0.111 0.111 0.111 7,770 7
ROCK 1.80 -0.03 -1.64% 1.83 1.83 1.80 1.83 93,660 3
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 38.05 -1.05 -2.69% 39.10 39.10 38.05 39.10 395,100 18
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 3.40 0 0
SCC 29.65 -0.35 -1.17% 30.00 30.00 29.65 30.00 4,588,450 146
SECB 65.80 -2.50 -3.66% 68.00 68.00 65.80 68.30 143,985 80
SEVN 32.30 -0.65 -1.97% 32.95 32.95 32.30 32.95 62,035 12
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.049 0 0
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGP 21.00 -0.50 -2.33% 21.35 21.35 21.00 21.50 2,158,430 131
SHLPH 11.66 -0.02 -0.17% 11.68 11.68 11.66 11.68 362,400 131
SHNG 3.52 0.06 1.73% 3.50 3.52 3.52 3.46 122,660 12
SLF 0.00 0.00 0.00% 0.00 0.00 0.00 3,700.00 0 0
SLI 0.00 0.00 0.00% 0.00 0.00 0.00 2.05 0 0
SM 620.50 -7.50 -1.19% 628.00 628.00 620.50 628.00 15,483,110 260
SMC 69.00 -0.95 -1.36% 69.70 69.70 69.00 69.95 277,336 139
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 0.00 0.00 0.00% 0.00 0.00 0.00 79.90 0 0
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 0.00 0.00 0.00% 0.00 0.00 0.00 80.00 0 0
SMC2O 79.75 0.75 0.95% 79.00 79.75 79.75 79.00 26,868 7
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 76.95 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 78.90 0 0
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 79.75 0 0
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 79.75 0 0
SMC2U 77.85 1.30 1.70% 77.85 77.85 77.85 76.55 41,261 2
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 19.30 -0.20 -1.03% 19.50 19.50 19.30 19.50 3,804,772 153
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.221 0 0
SPC 9.90 -0.10 -1.00% 9.98 9.98 9.90 10.00 371,815 44
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
SPNEC 1.27 -0.01 -0.78% 1.28 1.28 1.27 1.28 189,770 27
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 17.30 0 0
SSI 2.26 -0.09 -3.83% 2.26 2.26 2.26 2.35 24,860 3
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.35 -0.05 -3.57% 1.35 1.35 1.35 1.40 2,700 1
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.99 0 0
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.14 0 0
SUN 0.63 0.00 0.00% 0.63 0.63 0.63 0.63 3,780 5
SVC 2,702.43 -49.94 -1.81% 2,693.41 2,706.32 2,693.41 2,752.37 268,708,812 1,700
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.34 0 0
TBGI 0.00 0.00 0.00% 0.00 0.00 0.00 0.116 0 0
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.03 0 0
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
TCB2C 8.33 0.02 0.24% 8.33 8.33 8.33 8.31 7,497 5
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 7.07 0 0
TECH 0.52 -0.01 -1.89% 0.52 0.52 0.52 0.53 13,520 4
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,288.00 -12.00 -0.92% 1,295.00 1,295.00 1,288.00 1,300.00 5,442,935 119
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 38.05 0 0
TFHI 0.00 0.00 0.00% 0.00 0.00 0.00 55.60 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 1.56 0.06 4.00% 1.50 1.56 1.56 1.50 263,050 19
TUGS 0.00 0.00 0.00% 0.00 0.00 0.00 0.46 0 0
UBP 25.30 0.00 0.00% 25.30 25.30 25.30 25.30 60,720 5
UNH 107.30 -20.70 -16.17% 107.30 107.30 107.30 128.00 1,073 1
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.00 0.00 0.00% 0.00 0.00 0.00 0.0041 0 0
UPSON 0.71 0.00 0.00% 0.71 0.71 0.71 0.71 71,000 3
URC 63.00 -1.00 -1.56% 64.00 64.00 63.00 64.00 5,134,000 328
V 0.00 0.00 0.00% 0.00 0.00 0.00 0.98 0 0
VITA 0.55 0.00 0.00% 0.55 0.55 0.55 0.55 550 1
VLC 0.00 0.00 0.00% 0.00 0.00 0.00 440.00 0 0
VLL 1.05 -0.05 -4.55% 1.08 1.11 1.05 1.10 15,950 6
VLL2A 80.10 0.00 0.00% 80.10 80.10 80.10 80.10 9,612 3
VLL2B 0.00 0.00 0.00% 0.00 0.00 0.00 84.75 0 0
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 2.05 0 0
VREIT 1.28 -0.01 -0.78% 1.29 1.30 1.28 1.29 317,330 41
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 21.70 0 0
WEB 11.70 -0.26 -2.17% 11.84 11.84 11.70 11.96 332,840 36
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
WLCON 6.11 -0.12 -1.93% 6.10 6.20 6.11 6.23 471,790 42
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.425 0 0
X 0.00 0.00 0.00% 0.00 0.00 0.00 0.238 0 0
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.75 0 0
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.057 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Mar 23, 2026 09:41:35 AM