PSEi
6,382.04
9.09 (0.14%)
PSE INDEX
118,527,274
5,241,354,081.01
16
11
3
54,289
2,014,463,378.25
1,387,131,971.18
ALL
3,587.83
32.83 (0.92%)
ALL SHARES
1,066,458,599
6,695,602,734.23
98
90
73
84,575
2,113,630,704.49
1,387,131,971.18
FIN
2,121.09
-4.90 (-0.23%)
FINANCIALS
16,690,788
1,042,983,816.85
10
11
2
12,930
548,850,342.90
468,579,057.25
HDG
5,052.84
23.44 (0.47%)
HOLDING FIRMS
28,190,123
834,132,277.88
17
9
9
11,409
251,050,379.18
42,916,220.80
IND
9,095.71
-35.13 (-0.38%)
INDUSTRIAL
93,173,788
1,260,861,374.24
22
28
22
20,878
322,973,466.81
223,967,525.13
M-O
17,267.75
-190.07 (-1.09%)
MINING & OIL
471,256,511
490,418,652.21
3
10
9
8,812
22,547,735.58
0.00
PRO
2,208.49
3.87 (0.18%)
PROPERTY
82,256,344
468,435,525.64
19
13
18
9,095
97,669,018.27
21,550,000.00
SVC
2,662.06
15.12 (0.57%)
SERVICES
371,794,112
2,597,376,214.53
24
17
9
21,312
870,206,794.45
630,119,168.00
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 2.10 0.00 0.00% 2.10 2.10 2.10 2.10 115,090 24
ABA 0.325 -0.005 -1.52% 0.32 0.33 0.325 0.33 300,850 16
ABG 16.10 -0.26 -1.59% 16.20 16.36 16.10 16.36 17,874 8
ABS 3.98 0.01 0.25% 3.98 3.98 3.98 3.97 322,340 21
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.61 0 0
AC 523.00 3.00 0.58% 520.00 524.50 523.00 520.00 108,909,590 1,652
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
ACEN 2.80 0.09 3.32% 2.74 2.81 2.80 2.71 42,876,130 757
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,020.00 0 0
ACENB 1,060.00 -5.00 -0.47% 1,065.00 1,065.00 1,060.00 1,065.00 3,184,500 16
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,550.00 50.00 2.00% 2,550.00 2,550.00 2,550.00 2,500.00 12,750 1
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,995.00 0.00 0.00% 1,996.00 1,996.00 1,995.00 1,995.00 498,850 3
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 2,020.00 0 0
ACR 0.71 -0.01 -1.39% 0.73 0.75 0.71 0.72 848,680 61
AEV 34.00 1.25 3.82% 32.75 34.15 34.00 32.75 154,834,730 871
AGI 8.17 0.05 0.62% 8.12 8.26 8.17 8.12 47,411,402 1,420
AGIW 1.30 0.18 16.07% 1.11 1.38 1.30 1.12 2,133,530 161
ALCO 0.43 0.005 1.18% 0.43 0.43 0.43 0.425 8,600 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 0.00 495.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 535.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.00 0 0
ALI 21.55 -0.05 -0.23% 21.60 21.65 21.55 21.60 146,213,795 2,181
ALL 3,587.83 32.83 0.92% 3,564.17 3,591.90 3,564.17 3,555.00 6,695,602,734 84,575
ALLDY 0.04 0.002 5.26% 0.038 0.04 0.04 0.038 416,700 25
ALLHC 1.34 0.00 0.00% 1.34 1.35 1.34 1.34 141,240 11
ALTER 0.84 0.02 2.44% 0.84 0.84 0.84 0.82 65,420 17
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 0.53 0.52 0.52 242,470 32
ANS 15.10 -0.10 -0.66% 15.24 15.24 15.10 15.20 57,558 9
AP 43.00 -1.35 -3.04% 44.35 44.55 43.00 44.35 211,977,765 880
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.115 0.006 5.50% 0.109 0.115 0.115 0.109 4,420 2
APL 0.0055 0.00 0.00% 0.0054 0.0056 0.0055 0.0055 1,465,500 73
APO 1.13 -0.01 -0.88% 1.15 1.15 1.13 1.14 829,190 61
APVI 8.44 -0.31 -3.54% 8.44 8.44 8.44 8.75 26,164 1
APX 13.56 0.10 0.74% 13.42 13.60 13.56 13.46 279,156,974 4,802
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.38 0.00 0.00% 0.385 0.385 0.38 0.38 210,350 12
AREIT 44.00 0.00 0.00% 44.00 44.00 44.00 44.00 24,609,185 542
ASLAG 0.86 0.00 0.00% 0.86 0.86 0.86 0.86 13,730 5
AT 9.55 -0.35 -3.54% 9.86 9.86 9.55 9.90 32,142,049 404
ATI 35.25 -0.15 -0.42% 35.35 35.40 35.25 35.40 2,782,110 30
ATN 0.49 0.00 0.00% 0.49 0.49 0.49 0.49 98,000 1
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.48 0 0
AUB 42.80 0.50 1.18% 42.30 43.00 42.80 42.30 569,240 28
AXLM 2.06 0.00 0.00% 2.01 2.06 2.06 2.06 79,590 6
BALAI 0.39 0.00 0.00% 0.39 0.39 0.39 0.39 125,800 14
BC 5.60 0.00 0.00% 5.60 5.79 5.60 5.60 340,547 16
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 5.50 0 0
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 7.01 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 138.00 0.20 0.15% 138.20 139.50 138.00 137.80 201,104,878 4,471
BEL 1.37 -0.01 -0.72% 1.39 1.40 1.37 1.38 282,970 11
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.036 -0.001 -2.70% 0.037 0.037 0.036 0.037 333,400 13
BKR 0.68 0.01 1.49% 0.69 0.72 0.68 0.67 98,660 18
BLOOM 2.79 0.01 0.36% 2.78 2.88 2.79 2.78 71,094,760 808
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.26 0.07 0.76% 9.19 9.26 9.26 9.19 811,753 21
BPI 116.20 -0.50 -0.43% 116.70 117.50 116.20 116.70 117,243,388 2,482
BRN 1.02 0.00 0.00% 1.02 1.02 1.02 1.02 1,020 1
BRNP 101.00 0.00 0.00% 101.00 101.00 101.00 101.00 88,880 4
BRNPB 110.00 6.00 5.77% 110.00 110.00 110.00 104.00 11,000 2
BRNPC 109.90 1.90 1.76% 109.90 109.90 109.90 108.00 226,324 5
BSC 0.135 0.003 2.27% 0.132 0.136 0.135 0.132 301,570 26
C 0.94 0.03 3.30% 0.90 0.94 0.94 0.91 100,720 14
CA 0.00 0.00 0.00% 0.00 0.00 0.00 57.00 0 0
CAB 54.00 0.00 0.00% 54.00 54.00 54.00 54.00 1,620 3
CAT 10.18 -0.04 -0.39% 10.22 10.22 10.18 10.22 26,903 9
CBC 65.00 -0.65 -0.99% 67.20 68.10 65.00 65.65 21,694,961 580
CDC 0.59 0.01 1.72% 0.58 0.59 0.59 0.58 10,450 5
CEB 34.45 0.45 1.32% 34.40 34.60 34.45 34.00 5,510,905 137
CEBCP 35.40 0.30 0.85% 35.40 35.40 35.40 35.10 88,500 2
CEI 0.08 0.007 9.59% 0.073 0.08 0.08 0.073 24,570 13
CEU 16.86 -0.12 -0.71% 17.10 17.10 16.86 16.98 186,132 19
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.10 0.00 0.00% 1.10 1.11 1.10 1.10 126,130 23
CIC 13.32 0.00 0.00% 13.56 13.56 13.32 13.32 169,348 24
CLI 2.54 0.03 1.20% 2.52 2.54 2.54 2.51 266,010 23
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,066.00 0 0
CNPF 38.15 -0.20 -0.52% 38.95 38.95 38.15 38.35 21,479,235 475
CNVRG 14.40 -0.50 -3.36% 14.86 15.10 14.40 14.90 129,709,572 1,862
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.42 0.06 4.41% 1.36 1.42 1.42 1.36 117,670 20
COSCO 7.24 0.05 0.70% 7.20 7.25 7.24 7.19 7,550,595 109
CPG 0.79 0.02 2.60% 0.76 0.79 0.79 0.77 5,401,110 129
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 0.00 102.00 0 0
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.39 0 0
CREC 4.45 -0.06 -1.33% 4.49 4.51 4.45 4.51 362,490 14
CREIT 3.48 0.00 0.00% 3.48 3.50 3.48 3.48 4,356,080 325
CROWN 1.69 0.03 1.81% 1.68 1.69 1.69 1.66 94,690 15
CSB 14.84 -0.04 -0.27% 14.82 14.84 14.84 14.88 2,966 2
CTS 0.41 0.015 3.80% 0.40 0.41 0.41 0.395 208,100 4
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 10.10 0.00 0.00% 10.10 10.10 10.10 10.10 1,042,060 34
DDMPR 1.05 -0.01 -0.94% 1.06 1.07 1.05 1.06 1,155,940 94
DDPR 94.70 -0.80 -0.84% 96.40 96.40 94.70 95.50 6,893,336 38
DELM 4.50 0.00 0.00% 4.50 4.50 4.50 4.50 22,500 3
DFNN 0.79 -0.01 -1.25% 0.79 0.79 0.79 0.80 16,590 4
DHI 4.30 -0.22 -4.87% 4.51 4.51 4.30 4.52 11,558,550 448
DITO 0.65 -0.01 -1.52% 0.66 0.67 0.65 0.66 8,219,090 390
DIZ 4.95 0.00 0.00% 4.95 4.95 4.95 4.95 4,950 1
DMC 10.72 0.12 1.13% 10.64 10.78 10.72 10.60 88,052,702 975
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 5.25 0.25 5.00% 5.00 5.25 5.25 5.00 481,730 9
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 4.10 -0.19 -4.43% 4.24 4.24 4.10 4.29 28,507,780 662
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.94 -0.02 -2.08% 0.94 0.95 0.94 0.96 1,562,370 11
ECP 2.76 -0.53 -16.11% 2.76 2.76 2.76 3.29 2,760 1
ECVC 0.31 -0.03 -8.82% 0.33 0.33 0.31 0.34 144,850 10
EEI 2.13 -0.07 -3.18% 2.25 2.26 2.13 2.20 1,105,940 89
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 95.50 0.00 0.00% 95.50 95.50 95.50 95.50 20,055 3
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.109 0 0
EMI 15.46 0.00 0.00% 15.46 15.62 15.46 15.46 2,365,498 71
ENEX 3.70 0.00 0.00% 3.70 3.70 3.70 3.70 3,700 1
EURO 1.06 0.00 0.00% 1.01 1.06 1.06 1.06 4,180 4
EW 12.46 -0.10 -0.80% 12.56 12.56 12.46 12.56 1,060,768 55
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.58 0 0
FB 53.60 0.10 0.19% 53.60 54.00 53.60 53.50 2,304,605 177
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 0.01 1.69% 0.59 0.62 0.60 0.59 1,379,130 67
FDC 4.40 -0.01 -0.23% 4.40 4.40 4.40 4.41 44,000 1
FDCPA 1,010.00 0.00 0.00% 1,010.00 1,010.00 1,010.00 1,010.00 606,000 1
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 1,018.00 0 0
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 4.30 0 0
FEU 810.00 -5.00 -0.61% 815.00 815.00 810.00 815.00 89,300 5
FFI 7.90 0.29 3.81% 7.75 7.90 7.90 7.61 548,340 7
FGEN 19.10 0.20 1.06% 19.00 19.20 19.10 18.90 4,385,796 177
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.97 0.01 0.34% 2.96 3.00 2.97 2.96 7,029,360 142
FIN 2,121.09 -4.90 -0.23% 2,133.67 2,145.14 2,121.09 2,125.99 1,042,983,817 12,930
FJP 2.39 -0.01 -0.42% 2.39 2.39 2.39 2.40 2,390 1
FJPB 2.60 0.42 19.27% 2.60 2.60 2.60 2.18 2,600 1
FLI 0.82 -0.01 -1.20% 0.82 0.83 0.82 0.83 51,810 13
FMETF 105.90 0.00 0.00% 105.90 105.90 105.90 105.90 539,700 30
FNI 1.95 0.03 1.56% 1.92 1.95 1.95 1.92 3,919,250 87
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.365 0 0
FPH 77.50 0.50 0.65% 77.50 77.50 77.50 77.00 220,100 7
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
FRUIT 0.66 0.00 0.00% 0.64 0.66 0.66 0.66 269,620 14
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 0.098 -0.002 -2.00% 0.102 0.106 0.098 0.10 132,460 24
GERI 0.75 0.00 0.00% 0.75 0.76 0.75 0.75 277,900 8
GLO 1,726.00 48.00 2.86% 1,678.00 1,754.00 1,726.00 1,678.00 469,928,560 3,648
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 5.99 0.01 0.17% 5.98 6.00 5.99 5.98 454,437 74
GMAP 5.30 -0.09 -1.67% 5.39 5.40 5.30 5.39 57,214 12
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 7.01 0 0
GREEN 0.177 -0.002 -1.12% 0.18 0.18 0.177 0.179 94,360 12
GSMI 292.00 2.00 0.69% 290.00 293.00 292.00 290.00 1,647,436 77
GTCAP 653.00 -15.00 -2.25% 668.00 675.00 653.00 668.00 136,656,315 1,959
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 985.00 0.00 0.00% 985.00 985.00 985.00 985.00 512,200 1
HDG 5,052.84 23.44 0.47% 5,043.90 5,059.46 5,035.91 5,029.40 834,132,278 11,409
HI 4.80 0.20 4.35% 4.70 4.80 4.80 4.60 705,100 7
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.28 0.01 3.70% 0.27 0.28 0.28 0.27 189,900 17
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.06 0.00 0.00% 1.03 1.06 1.06 1.06 154,310 4
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 660.50 2.00 0.30% 664.50 666.00 660.50 658.50 683,103,170 4,599
IDC 0.87 0.02 2.35% 0.87 0.87 0.87 0.85 3,480 2
IMI 3.69 -0.02 -0.54% 3.78 3.78 3.69 3.71 2,727,440 126
IMP 0.89 0.01 1.14% 0.89 0.89 0.89 0.88 8,900 2
IND 9,095.71 -35.13 -0.38% 9,142.83 9,164.78 9,086.35 9,130.84 1,260,861,374 20,878
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.09 0.01 0.93% 1.08 1.09 1.09 1.08 255,520 23
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.19 0 0
IPO 7.17 0.13 1.85% 7.09 7.17 7.17 7.04 44,736 9
IS 0.122 -0.007 -5.43% 0.129 0.129 0.122 0.129 235,450 13
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.03 0 0
JFC 203.00 -2.00 -0.98% 205.00 205.00 203.00 205.00 130,524,852 2,916
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 988.00 -2.00 -0.20% 980.00 988.00 988.00 990.00 295,600 3
JGS 27.05 0.20 0.74% 27.35 27.60 27.05 26.85 33,163,035 668
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 2.26 0.01 0.44% 2.25 2.29 2.26 2.25 6,901,440 365
KEP 2.62 0.00 0.00% 2.60 2.62 2.62 2.62 107,360 4
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 1.25 0 0
LAND 0.52 0.00 0.00% 0.52 0.52 0.52 0.52 16,120 6
LBC 0.00 0.00 0.00% 0.00 0.00 0.00 7.52 0 0
LC 0.187 -0.005 -2.60% 0.192 0.193 0.187 0.192 15,172,680 337
LCB 0.192 0.00 0.00% 0.192 0.197 0.192 0.192 1,772,060 47
LFM 33.30 -1.00 -2.92% 33.30 33.30 33.30 34.30 39,720 8
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
LODE 0.455 -0.025 -5.21% 0.48 0.48 0.455 0.48 223,550 15
LOTO 1.75 0.05 2.94% 1.72 1.75 1.75 1.70 22,180 4
LPC 0.035 -0.002 -5.41% 0.034 0.035 0.035 0.037 37,700 10
LPZ 3.75 0.00 0.00% 3.75 3.75 3.75 3.75 839,640 40
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.57 0 0
LTG 15.82 0.20 1.28% 15.76 15.92 15.82 15.62 33,365,494 1,517
M-O 17,267.75 -190.07 -1.09% 17,482.67 17,482.67 16,784.14 17,457.82 490,418,652 8,812
MA 0.0075 0.00 0.00% 0.0075 0.0075 0.0075 0.0075 30,000 1
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0075 0 0
MAC 4.70 0.08 1.73% 4.69 4.74 4.70 4.62 2,386,440 87
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.89 0 0
MAH 0.37 -0.01 -2.63% 0.37 0.37 0.37 0.38 3,700 1
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.98 0 0
MARC 0.90 -0.01 -1.10% 0.92 0.93 0.90 0.91 4,897,250 167
MAXS 2.39 0.03 1.27% 2.39 2.45 2.39 2.36 91,190 9
MB 0.179 -0.001 -0.56% 0.179 0.179 0.179 0.18 1,790 1
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
MBT 72.00 -0.65 -0.89% 72.65 73.30 72.00 72.65 167,457,715 3,216
MED 0.097 -0.016 -14.16% 0.096 0.10 0.097 0.113 210,500 28
MEDIC 0.235 0.005 2.17% 0.24 0.24 0.235 0.23 30,600 6
MEG 2.24 0.01 0.45% 2.22 2.25 2.24 2.23 20,126,810 719
MER 601.50 -3.50 -0.58% 604.00 610.00 601.50 605.00 73,116,330 1,267
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 2,140.00 0 0
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 2.48 0 0
MG 0.061 0.00 0.00% 0.061 0.062 0.061 0.061 33,730 8
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 0.124 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 0.405 -0.005 -1.22% 0.41 0.42 0.405 0.41 213,250 18
MONDE 6.10 0.08 1.33% 6.04 6.23 6.10 6.02 48,829,612 1,375
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.85 0.00 0.00% 0.85 0.86 0.85 0.85 20,366,990 86
MREIT 14.00 0.18 1.30% 13.90 14.02 14.00 13.82 16,164,166 400
MRSGI 1.17 0.00 0.00% 1.17 1.19 1.17 1.17 493,640 17
MVC 5.01 -0.15 -2.91% 5.01 5.01 5.01 5.16 501 1
MWC 41.35 0.35 0.85% 41.00 41.45 41.35 41.00 20,484,185 724
MWIDE 3.30 -0.05 -1.49% 3.36 3.36 3.30 3.35 1,367,430 47
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 0.00 0.00 0.00% 0.00 0.00 0.00 101.50 0 0
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 0.00 100.50 0 0
MWP6C 105.90 1.90 1.83% 105.90 105.90 105.90 104.00 1,059 1
MWP7A 101.10 0.00 0.00% 101.10 101.10 101.10 101.10 1,011 1
MWP7B 101.20 0.00 0.00% 101.20 101.20 101.20 101.20 50,600 2
MYNLD 19.70 0.14 0.72% 19.56 19.90 19.70 19.56 162,178,640 3,381
NI 0.41 0.00 0.00% 0.41 0.41 0.41 0.41 8,200 2
NIKL 4.85 -0.10 -2.02% 4.94 4.94 4.85 4.95 44,656,110 878
NOW 0.68 0.00 0.00% 0.69 0.69 0.68 0.68 186,070 26
NRCP 0.76 -0.03 -3.80% 0.79 0.79 0.76 0.79 803,300 24
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 34.70 -0.40 -1.14% 35.70 35.80 34.70 35.10 33,125,570 756
OM 0.106 -0.001 -0.93% 0.107 0.107 0.106 0.107 31,980 4
OPM 0.012 -0.001 -7.69% 0.013 0.013 0.012 0.013 3,529,900 6
OPMB 0.012 0.00 0.00% 0.012 0.012 0.012 0.012 120,000 1
ORE 0.465 -0.02 -4.12% 0.47 0.48 0.465 0.485 163,300 12
OV 0.0088 0.00 0.00% 0.0088 0.0088 0.0088 0.0088 176,000 5
PA 1.01 0.00 0.00% 1.01 1.01 1.01 1.01 7,070 2
PAL 3.84 0.08 2.13% 3.80 3.85 3.84 3.76 114,180 12
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
PBB 7.56 -0.14 -1.82% 7.61 7.61 7.56 7.70 620,857 17
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 16.22 0 0
PCOR 2.87 0.10 3.61% 2.78 2.90 2.87 2.77 4,402,380 153
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 3.50 0 0
PGOLD 35.90 0.05 0.14% 35.95 36.20 35.90 35.85 83,070,450 1,140
PHA 0.20 -0.001 -0.50% 0.201 0.204 0.20 0.201 393,870 26
PHC 1.64 -0.06 -3.53% 1.64 1.64 1.64 1.70 8,200 1
PHES 0.30 0.00 0.00% 0.30 0.30 0.30 0.30 273,000 5
PHN 15.64 -0.54 -3.34% 15.64 15.64 15.64 16.18 251,804 3
PHR 0.137 0.00 0.00% 0.137 0.141 0.137 0.137 8,300 5
PIZZA 6.80 0.05 0.74% 6.85 6.85 6.80 6.75 61,455 11
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 14.94 0.96 6.87% 14.04 14.98 14.94 13.98 239,958,908 3,929
PMPC 11.40 0.10 0.89% 11.30 11.40 11.40 11.30 146,982 11
PNB 62.15 2.15 3.58% 60.20 62.45 62.15 60.00 19,903,968 870
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 14.98 -0.02 -0.13% 14.98 14.98 14.98 15.00 1,498 1
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 1.24 -0.01 -0.80% 1.25 1.25 1.24 1.25 157,790 50
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 1,000.00 -2.00 -0.20% 1,001.00 1,006.00 1,000.00 1,002.00 9,210,275 17
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 1,005.00 0 0
PRF4C 1,009.00 0.00 0.00% 1,007.00 1,009.00 1,009.00 1,009.00 272,230 4
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 999.50 0 0
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 1,015.00 0 0
PRIM 1.06 0.02 1.92% 1.08 1.08 1.06 1.04 59,300 7
PRMX 1.24 0.00 0.00% 1.24 1.24 1.24 1.24 1,749,640 24
PRO 2,208.49 3.87 0.18% 2,210.43 2,218.31 2,200.00 2,204.62 468,435,526 9,095
PSB 56.85 -0.05 -0.09% 56.90 56.90 56.85 56.90 24,876 9
PSE 203.00 0.00 0.00% 203.00 203.80 203.00 203.00 4,428,300 59
PSEI 6,382.04 9.09 0.14% 6,398.07 6,412.64 6,382.04 6,372.95 5,241,354,081 54,289
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 102.00 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 10.38 -0.22 -2.08% 10.60 10.60 10.38 10.60 67,037,354 916
PXP 3.02 0.11 3.78% 2.92 3.10 3.02 2.91 3,696,820 176
RCB 25.00 -0.40 -1.57% 25.40 25.40 25.00 25.40 760,500 7
RCI 2.48 0.00 0.00% 2.40 2.48 2.48 2.48 410,870 8
RCR 7.53 0.03 0.40% 7.50 7.54 7.53 7.50 54,827,265 1,704
REDC 6.30 0.00 0.00% 6.30 6.30 6.30 6.30 31,500 2
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.48 -0.07 -1.26% 5.60 5.60 5.48 5.55 1,771,567 287
RLC 18.34 0.14 0.77% 18.20 18.44 18.34 18.20 24,819,164 644
RLT 0.108 0.007 6.93% 0.104 0.118 0.108 0.101 274,890 50
ROCK 1.94 -0.03 -1.52% 1.97 1.97 1.94 1.97 122,800 16
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 37.05 -0.10 -0.27% 36.95 37.40 37.05 37.15 8,187,520 518
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.65 0.00 0.00% 3.65 3.65 3.65 3.65 36,500 4
SCC 31.65 -0.15 -0.47% 31.80 32.35 31.65 31.80 59,505,740 861
SECB 66.25 0.15 0.23% 66.20 67.05 66.25 66.10 8,290,671 315
SEVN 33.85 0.00 0.00% 33.85 34.00 33.85 33.85 833,680 43
SFI 0.056 0.00 0.00% 0.056 0.056 0.056 0.056 26,260 19
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
SGI 1.39 -0.01 -0.71% 1.39 1.39 1.39 1.40 19,450 6
SGP 17.72 -0.96 -5.14% 18.68 18.68 17.72 18.68 82,190,690 1,363
SHLPH 10.80 -0.56 -4.93% 11.32 11.32 10.80 11.36 5,448,612 469
SHNG 3.87 -0.02 -0.51% 3.88 3.88 3.87 3.89 452,770 31
SLF 3,620.00 20.00 0.56% 3,650.00 3,650.00 3,620.00 3,600.00 1,889,500 9
SLI 2.18 -0.06 -2.68% 2.24 2.24 2.18 2.24 4,420 2
SM 700.00 0.00 0.00% 701.00 701.00 700.00 700.00 165,135,025 1,445
SMC 76.60 0.05 0.07% 76.60 77.95 76.60 76.55 7,694,906 343
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 74.70 0.05 0.07% 74.70 74.70 74.70 74.65 149,400 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 63,200 1
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 80.50 0.10 0.12% 80.50 80.50 80.50 80.40 484,610 8
SMC2O 81.70 0.20 0.25% 81.55 81.70 81.70 81.50 78,402 2
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 75.20 0 0
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 75.15 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 76.10 0 0
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 79.40 0 0
SMC2U 80.00 0.00 0.00% 79.50 80.00 80.00 80.00 679,650 2
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 21.30 0.05 0.24% 21.40 21.55 21.30 21.25 101,750,545 987
SOC 0.231 0.02 9.48% 0.232 0.232 0.231 0.211 9,270 2
SPC 10.46 0.12 1.16% 10.34 10.50 10.46 10.34 803,636 54
SPM 2.62 0.00 0.00% 2.62 2.62 2.62 2.62 5,240 2
SPNEC 1.29 -0.01 -0.77% 1.30 1.30 1.29 1.30 8,727,240 163
SRDC 22.00 -1.80 -7.56% 23.40 23.40 22.00 23.80 131,990 22
SSI 2.70 0.00 0.00% 2.65 2.70 2.70 2.70 349,300 18
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.30 -0.01 -0.76% 1.30 1.31 1.30 1.31 436,070 49
STN 0.00 0.00 0.00% 0.00 0.00 0.00 2.03 0 0
STR 1.17 -0.01 -0.85% 1.17 1.17 1.17 1.18 26,910 4
SUN 0.70 -0.04 -5.41% 0.71 0.71 0.70 0.74 755,400 27
SVC 2,662.06 15.12 0.57% 2,663.75 2,678.61 2,650.19 2,646.94 2,597,376,215 21,312
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.123 0.00 0.00% 0.128 0.128 0.123 0.123 149,980 16
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 12.18 0.00 0.00% 12.18 12.18 12.18 12.18 2,436 2
TCB2D 7.77 -0.11 -1.40% 7.77 7.77 7.77 7.88 41,181 8
TECH 0.71 0.02 2.90% 0.69 0.71 0.71 0.69 275,770 36
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,405.00 16.00 1.15% 1,389.00 1,409.00 1,405.00 1,389.00 216,967,665 2,367
TFC 45.15 0.00 0.00% 45.15 45.15 45.15 45.15 9,030 2
TFHI 60.75 0.45 0.75% 60.25 60.95 60.75 60.30 44,025 16
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 -0.03 -1.89% 1.59 1.60 1.56 1.59 1,579,370 104
TUGS 0.57 0.01 1.79% 0.59 0.60 0.57 0.56 61,700 13
UBP 26.00 0.00 0.00% 25.95 26.00 26.00 26.00 15,154,225 152
UNH 130.00 0.00 0.00% 130.00 130.00 130.00 130.00 2,600 2
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 0.0047 0 0
UPSON 0.71 0.02 2.90% 0.69 0.71 0.71 0.69 48,680 9
URC 73.05 -0.75 -1.02% 73.80 73.80 73.05 73.80 89,701,466 2,975
V 1.01 0.02 2.02% 1.01 1.01 1.01 0.99 2,020 1
VITA 0.56 0.01 1.82% 0.54 0.57 0.56 0.55 484,480 12
VLC 865.00 186.00 27.39% 679.00 865.00 865.00 679.00 1,112,325 66
VLL 1.06 0.02 1.92% 1.04 1.07 1.06 1.04 1,064,740 92
VLL2A 83.25 6.70 8.75% 80.80 84.85 83.25 76.55 698,876 27
VLL2B 81.00 0.00 0.00% 81.00 81.30 81.00 81.00 452,911 22
VMC 2.17 0.00 0.00% 2.17 2.17 2.17 2.17 25,990 4
VREIT 1.30 0.00 0.00% 1.31 1.35 1.30 1.30 2,050,660 195
VVT 21.50 0.00 0.00% 20.00 21.50 21.50 21.50 51,435 6
WEB 9.86 0.12 1.23% 9.85 10.04 9.86 9.74 20,501,147 345
WIN 0.26 0.00 0.00% 0.26 0.26 0.26 0.26 416,000 3
WLCON 6.75 0.01 0.15% 6.85 6.90 6.75 6.74 16,366,411 600
WPI 0.43 0.00 0.00% 0.43 0.43 0.43 0.43 559,000 4
X 0.246 0.008 3.36% 0.238 0.249 0.246 0.238 63,300 12
XG 3.02 0.00 0.00% 3.02 3.08 3.02 3.02 27,240 3
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.065 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Feb 05, 2026 04:35:00 PM