PSEi
6,055.45
29.44 (0.49%)
PSE INDEX
81,651,199
4,590,282,226.71
22
6
2
50,361
1,231,010,342.33
857,638,125.30
ALL
3,363.56
13.81 (0.41%)
ALL SHARES
928,000,975
5,914,461,101.90
113
81
61
77,760
1,429,472,163.32
857,638,125.30
FIN
1,914.04
-7.35 (-0.38%)
FINANCIALS
42,359,296
1,712,012,137.18
9
8
5
21,398
568,709,931.61
472,926,322.02
HDG
4,685.72
31.39 (0.67%)
HOLDING FIRMS
20,163,917
557,276,959.11
21
9
8
7,944
101,146,922.97
20,740,160.00
IND
8,779.79
103.57 (1.19%)
INDUSTRIAL
88,072,060
905,279,946.39
36
16
17
16,921
175,673,527.59
77,654,843.28
M-O
17,133.03
-38.34 (-0.22%)
MINING & OIL
312,624,384
324,782,800.90
8
11
4
5,999
52,317,408.18
0.00
PRO
2,015.81
34.56 (1.74%)
PROPERTY
103,262,902
586,521,971.38
21
17
9
10,259
58,719,495.73
0.00
SVC
2,756.97
6.46 (0.23%)
SERVICES
335,885,887
1,800,657,646.01
16
17
14
14,970
456,550,705.25
286,316,800.00
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 1.90 -0.01 -0.52% 1.91 1.91 1.90 1.91 165,320 18
ABA 0.33 -0.01 -2.94% 0.34 0.34 0.33 0.34 2,306,500 115
ABG 15.00 0.20 1.35% 14.80 15.00 15.00 14.80 64,698 16
ABS 3.76 -0.02 -0.53% 3.89 3.89 3.76 3.78 337,580 15
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.50 0 0
AC 525.00 15.00 2.94% 510.00 525.00 525.00 510.00 94,144,790 1,396
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.20 0 0
ACEN 2.51 0.01 0.40% 2.50 2.57 2.51 2.50 8,192,240 275
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
ACENB 1,064.00 22.00 2.11% 1,064.00 1,064.00 1,064.00 1,042.00 26,600 1
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,510.00 16.00 0.64% 2,510.00 2,510.00 2,510.00 2,494.00 87,850 2
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,981.00 1.00 0.05% 1,981.00 1,981.00 1,981.00 1,980.00 49,525 1
ACPB4 1,999.00 0.00 0.00% 1,999.00 1,999.00 1,999.00 1,999.00 719,640 4
ACR 0.78 -0.13 -14.29% 0.90 0.93 0.78 0.91 27,180,900 870
AEV 30.75 -0.25 -0.81% 30.00 30.75 30.75 31.00 25,693,825 268
AGI 8.07 0.05 0.62% 8.02 8.21 8.07 8.02 1,196,355 127
AGIW 1.23 0.02 1.65% 1.20 1.23 1.23 1.21 341,220 11
ALCO 0.44 -0.005 -1.12% 0.44 0.44 0.44 0.445 17,600 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 480.40 -7.60 -1.56% 480.40 480.40 480.40 488.00 9,608 2
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 18.30 0.06 0.33% 18.30 18.52 18.30 18.24 253,505,570 3,204
ALL 3,363.56 13.81 0.41% 3,340.90 3,363.56 3,340.90 3,349.75 5,914,461,102 77,760
ALLDY 0.034 0.00 0.00% 0.034 0.035 0.034 0.034 639,000 28
ALLHC 1.29 0.01 0.78% 1.29 1.29 1.29 1.28 19,350 10
ALTER 0.75 0.01 1.35% 0.75 0.75 0.75 0.74 643,650 30
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 0.52 155,580 15
ANS 14.52 -1.18 -7.52% 15.70 15.70 14.52 15.70 57,214 8
AP 43.70 -1.25 -2.78% 42.80 43.85 43.70 44.95 54,243,405 867
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.096 -0.004 -4.00% 0.10 0.109 0.096 0.10 244,750 19
APL 0.0077 -0.0002 -2.53% 0.0079 0.0079 0.0077 0.0079 2,063,100 92
APO 0.86 0.00 0.00% 0.86 0.86 0.86 0.86 8,600 3
APVI 8.40 -0.02 -0.24% 8.42 8.42 8.40 8.42 134,434 6
APX 15.00 -0.20 -1.32% 15.50 15.88 15.00 15.20 181,982,838 2,981
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.35 0.00 0.00% 0.35 0.35 0.35 0.35 3,500 1
AREIT 39.90 0.65 1.66% 39.25 39.95 39.90 39.25 58,697,320 1,270
ASLAG 0.84 0.06 7.69% 0.80 0.84 0.84 0.78 93,440 23
AT 7.97 0.05 0.63% 7.93 7.97 7.97 7.92 6,563,006 163
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 29.00 0 0
ATN 0.45 0.005 1.12% 0.45 0.45 0.45 0.445 22,500 1
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.46 0 0
AUB 42.10 1.10 2.68% 41.50 42.10 42.10 41.00 485,305 18
AXLM 0.00 0.00 0.00% 0.00 0.00 0.00 2.04 0 0
BALAI 0.315 -0.005 -1.56% 0.315 0.315 0.315 0.32 217,300 10
BC 6.80 -0.08 -1.16% 6.88 6.88 6.80 6.88 4,800 6
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 6.27 0 0
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 119.30 -2.70 -2.21% 122.00 122.50 119.30 122.00 534,022,597 5,897
BEL 1.34 0.00 0.00% 1.35 1.35 1.34 1.34 43,300 4
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.035 0.00 0.00% 0.035 0.035 0.035 0.035 7,000 2
BKR 0.61 0.00 0.00% 0.60 0.61 0.61 0.61 3,610 2
BLOOM 2.23 0.03 1.36% 2.21 2.24 2.23 2.20 12,421,140 295
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.00 -0.10 -1.10% 9.05 9.14 9.00 9.10 3,668,329 21
BPI 101.00 1.00 1.00% 101.00 101.00 101.00 100.00 162,965,398 3,830
BRN 0.84 -0.01 -1.18% 0.85 0.85 0.84 0.85 1,690 2
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 102.80 0.80 0.78% 102.80 102.80 102.80 102.00 2,056 2
BSC 0.116 -0.003 -2.52% 0.114 0.117 0.116 0.119 210,600 20
C 0.83 -0.02 -2.35% 0.87 0.87 0.83 0.85 160,440 6
CA 56.70 0.00 0.00% 56.00 56.70 56.70 56.70 1,127 2
CAB 64.00 -0.50 -0.78% 64.00 64.00 64.00 64.50 1,280 1
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 9.95 0 0
CBC 67.80 0.20 0.30% 67.60 67.80 67.80 67.60 21,649,837 149
CDC 0.55 0.00 0.00% 0.55 0.55 0.55 0.55 1,650 3
CEB 30.50 -0.50 -1.61% 30.90 31.15 30.50 31.00 2,695,270 162
CEBCP 31.25 -0.05 -0.16% 31.30 31.30 31.25 31.30 28,155 9
CEI 0.075 0.001 1.35% 0.074 0.075 0.075 0.074 75,740 3
CEU 16.44 0.24 1.48% 16.22 16.44 16.44 16.20 94,212 8
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.91 0.01 1.11% 0.90 0.97 0.91 0.90 895,810 31
CIC 12.82 0.00 0.00% 13.02 13.02 12.82 12.82 43,874 12
CLI 2.45 0.02 0.82% 2.43 2.47 2.45 2.43 1,244,920 24
CLIA1 1,002.00 0.00 0.00% 1,002.00 1,002.00 1,002.00 1,002.00 716,430 3
CLIA2 1,069.00 -1.00 -0.09% 1,069.00 1,069.00 1,069.00 1,070.00 5,345 1
CNPF 33.95 0.30 0.89% 33.65 34.80 33.95 33.65 20,842,290 462
CNVRG 13.34 0.34 2.62% 13.00 13.46 13.34 13.00 17,918,840 755
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.40 0.03 2.19% 1.40 1.40 1.40 1.37 19,600 4
COSCO 6.80 -0.03 -0.44% 6.83 6.86 6.80 6.83 923,667 63
CPG 0.69 0.01 1.47% 0.68 0.69 0.69 0.68 697,590 46
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 100.50 0.00 0.00% 100.50 100.50 100.50 100.50 2,010 2
CPM 2.40 0.00 0.00% 2.33 2.40 2.40 2.40 52,100 6
CREC 4.39 0.24 5.78% 4.29 4.48 4.39 4.15 2,480,290 40
CREIT 3.23 -0.02 -0.62% 3.25 3.26 3.23 3.25 5,807,290 340
CROWN 1.72 0.00 0.00% 1.72 1.72 1.72 1.72 20,640 3
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.90 0 0
CTS 0.39 -0.005 -1.27% 0.38 0.39 0.39 0.395 49,700 2
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 8.80 -0.20 -2.22% 8.85 8.90 8.80 9.00 1,499,942 66
DDMPR 1.04 -0.01 -0.95% 1.05 1.05 1.04 1.05 649,610 91
DDPR 96.30 -0.10 -0.10% 96.45 96.45 96.30 96.40 1,154,637 16
DELM 5.47 -0.02 -0.36% 5.48 5.48 5.47 5.49 1,138,726 48
DFNN 0.00 0.00 0.00% 0.00 0.00 0.00 0.77 0 0
DHI 6.19 0.16 2.65% 6.42 7.36 6.19 6.03 162,315,685 4,763
DITO 0.59 0.00 0.00% 0.60 0.60 0.59 0.59 8,035,390 365
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.10 0 0
DMC 9.75 0.14 1.46% 9.61 9.80 9.75 9.61 11,768,096 519
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 0.04 0.78% 5.12 5.16 5.16 5.12 417,232 6
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.60 0.05 1.41% 3.59 3.65 3.60 3.55 5,200,680 145
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 1.02 0 0
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
ECVC 0.285 -0.005 -1.72% 0.285 0.285 0.285 0.29 8,550 2
EEI 2.22 0.05 2.30% 2.21 2.22 2.22 2.17 59,810 7
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 95.00 -1.50 -1.55% 97.40 97.40 95.00 96.50 192,400 3
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 0.04 -0.001 -2.44% 0.037 0.042 0.04 0.041 95,600 10
ELI 0.00 0.00 0.00% 0.00 0.00 0.00 0.108 0 0
EMI 15.30 0.00 0.00% 15.30 15.40 15.30 15.30 2,773,346 57
ENEX 3.52 -0.39 -9.97% 3.88 3.88 3.52 3.91 30,270 5
EURO 1.01 0.00 0.00% 1.01 1.01 1.01 1.01 63,630 5
EW 13.00 -0.04 -0.31% 13.00 13.20 13.00 13.04 2,779,800 40
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.66 0 0
FB 52.40 0.05 0.10% 52.35 52.50 52.40 52.35 1,292,912 103
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 0.58 0.00 0.00% 0.59 0.59 0.58 0.58 123,300 33
FDC 4.23 -0.08 -1.86% 4.31 4.31 4.23 4.31 46,610 3
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
FDCPB 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 5,000 1
FERRO 3.04 -0.16 -5.00% 2.82 3.04 3.04 3.20 706,730 13
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 832.50 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.60 0 0
FGEN 17.48 0.32 1.86% 17.26 17.72 17.48 17.16 3,286,916 121
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.94 0.00 0.00% 2.94 2.98 2.94 2.94 669,010 54
FIN 1,914.04 -7.35 -0.38% 1,926.08 1,927.14 1,898.93 1,921.39 1,712,012,137 21,398
FJP 2.72 0.15 5.84% 2.58 2.72 2.72 2.57 18,200 4
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FLI 0.75 0.00 0.00% 0.75 0.76 0.75 0.75 1,876,590 48
FMETF 100.00 0.25 0.25% 99.75 100.00 100.00 99.75 942,366 37
FNI 1.80 -0.10 -5.26% 1.90 1.91 1.80 1.90 3,452,640 63
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.425 0 0
FPH 73.60 0.00 0.00% 73.60 73.60 73.60 73.60 2,679,040 13
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
FRUIT 0.69 0.01 1.47% 0.69 0.70 0.69 0.68 49,710 9
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 0.08 -0.002 -2.44% 0.081 0.081 0.08 0.082 9,270 8
GERI 0.00 0.00 0.00% 0.00 0.00 0.00 0.70 0 0
GLO 1,635.00 25.00 1.55% 1,610.00 1,640.00 1,635.00 1,610.00 39,519,050 789
GLOBA 2,040.00 0.00 0.00% 2,040.00 2,040.00 2,040.00 2,040.00 71,400 5
GLOBB 2,050.00 0.00 0.00% 2,050.00 2,052.00 2,050.00 2,050.00 3,536,060 14
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 6.11 0.01 0.16% 6.10 6.20 6.11 6.10 3,098,217 92
GMAP 5.90 0.00 0.00% 5.90 5.90 5.90 5.90 11,210 15
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.00 0 0
GREEN 0.178 0.001 0.57% 0.18 0.181 0.178 0.177 512,480 48
GSMI 283.00 0.00 0.00% 285.00 287.00 283.00 283.00 8,596,926 172
GTCAP 569.00 9.00 1.61% 560.00 570.00 569.00 560.00 61,251,850 476
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 0.00 984.00 0 0
HDG 4,685.72 31.39 0.67% 4,644.69 4,685.72 4,627.07 4,654.33 557,276,959 7,944
HI 4.75 -0.24 -4.81% 4.61 5.10 4.75 4.99 19,210 4
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.255 0.005 2.00% 0.25 0.26 0.255 0.25 80,220 15
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.13 -0.03 -2.59% 1.11 1.28 1.13 1.16 26,153,870 169
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 702.00 -2.00 -0.28% 690.00 703.00 702.00 704.00 1,002,341,285 6,264
IDC 0.84 0.00 0.00% 0.81 0.84 0.84 0.84 1,650 2
IMI 3.10 -0.09 -2.82% 3.18 3.18 3.10 3.19 2,086,220 118
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.89 0 0
IND 8,779.79 103.57 1.19% 8,687.99 8,787.10 8,687.99 8,676.22 905,279,946 16,921
INFRA 0.35 0.01 2.94% 0.34 0.35 0.35 0.34 54,700 6
ION 1.08 -0.03 -2.70% 1.11 1.11 1.08 1.11 1,154,320 50
IPM 1.80 0.21 13.21% 1.80 1.80 1.80 1.59 10,800 2
IPO 0.00 0.00 0.00% 0.00 0.00 0.00 7.12 0 0
IS 0.107 -0.002 -1.83% 0.096 0.107 0.107 0.109 107,030 17
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.05 0 0
JFC 189.30 3.10 1.66% 186.90 190.00 189.30 186.20 116,027,431 3,437
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 0.00 985.00 0 0
JGS 26.85 0.85 3.27% 26.20 26.90 26.85 26.00 57,518,210 1,888
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.99 0 0
KEEPR 2.17 0.02 0.93% 2.15 2.18 2.17 2.15 2,827,050 74
KEP 2.89 -0.01 -0.34% 2.70 2.89 2.89 2.90 50,900 11
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 1.38 0.01 0.73% 1.38 1.38 1.38 1.37 4,140 2
LAND 0.50 0.145 40.85% 0.48 0.50 0.50 0.355 54,600 6
LBC 7.06 0.01 0.14% 7.05 7.06 7.06 7.05 2,821 3
LC 0.187 0.002 1.08% 0.185 0.187 0.187 0.185 1,493,500 53
LCB 0.192 0.012 6.67% 0.19 0.192 0.192 0.18 388,160 18
LFM 31.50 0.10 0.32% 31.50 31.50 31.50 31.40 3,150 1
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
LODE 0.44 0.04 10.00% 0.40 0.50 0.44 0.40 2,229,450 130
LOTO 1.66 0.00 0.00% 1.67 1.67 1.66 1.66 56,540 4
LPC 0.034 0.00 0.00% 0.034 0.034 0.034 0.034 6,800 1
LPZ 3.63 -0.05 -1.36% 3.68 3.68 3.63 3.68 135,930 7
LSC 0.57 0.00 0.00% 0.57 0.57 0.57 0.57 7,980 1
LTG 14.52 0.22 1.54% 14.30 14.52 14.52 14.30 21,464,506 557
M-O 17,133.03 -38.34 -0.22% 17,256.78 17,493.74 16,995.00 17,171.37 324,782,801 5,999
MA 0.0078 0.0002 2.63% 0.008 0.008 0.0078 0.0076 1,119,400 7
MAB 0.0079 0.0004 5.33% 0.0078 0.0079 0.0079 0.0075 15,700 2
MAC 4.49 0.01 0.22% 4.47 4.49 4.49 4.48 1,278,780 63
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 0.69 0.01 1.47% 0.68 0.69 0.69 0.68 586,550 66
MAXS 2.23 0.03 1.36% 2.25 2.25 2.23 2.20 116,300 5
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.163 0 0
MBC 6.20 -0.01 -0.16% 6.20 6.20 6.20 6.21 620 1
MBT 65.80 -0.50 -0.75% 66.05 67.25 65.80 66.30 304,688,743 5,597
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.10 0 0
MEDIC 0.206 -0.004 -1.90% 0.215 0.215 0.206 0.21 49,900 5
MEG 2.13 0.02 0.95% 2.11 2.13 2.13 2.11 2,280,480 45
MER 612.00 10.00 1.66% 601.50 614.50 612.00 602.00 96,121,845 878
MFC 1,916.00 5.00 0.26% 1,950.00 1,970.00 1,916.00 1,911.00 339,310 5
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.82 0 0
MG 0.062 0.002 3.33% 0.063 0.063 0.062 0.06 43,950 6
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.127 0.008 6.72% 0.127 0.127 0.127 0.119 1,270 1
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 0.40 0.40 0.40 637,050 27
MONDE 5.88 -0.10 -1.67% 6.00 6.00 5.88 5.98 10,097,139 408
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.93 0.01 1.09% 0.92 0.93 0.93 0.92 38,377,690 147
MREIT 13.64 0.22 1.64% 13.42 13.70 13.64 13.42 5,330,738 300
MRSGI 1.15 0.00 0.00% 1.14 1.15 1.15 1.15 19,380 4
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.50 0 0
MWC 40.35 0.70 1.77% 39.65 40.80 40.35 39.65 47,956,705 627
MWIDE 2.92 0.04 1.39% 2.90 2.93 2.92 2.88 897,390 27
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 100.30 0.20 0.20% 102.00 102.00 100.30 100.10 22,423 3
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 0.00 102.90 0 0
MWP6C 103.90 0.90 0.87% 103.90 103.90 103.90 103.00 2,078 1
MWP7A 100.10 0.00 0.00% 100.10 100.10 100.10 100.10 1,001 1
MWP7B 101.10 0.10 0.10% 101.00 101.10 101.10 101.00 8,087 5
MYNLD 20.00 0.04 0.20% 19.96 20.35 20.00 19.96 179,450,349 2,655
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.40 0 0
NIKL 4.70 0.16 3.52% 4.55 4.77 4.70 4.54 61,156,850 1,137
NOW 0.58 0.00 0.00% 0.58 0.59 0.58 0.58 161,760 29
NRCP 0.70 0.00 0.00% 0.73 0.73 0.70 0.70 530,900 21
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 34.80 -0.50 -1.42% 35.40 35.60 34.80 35.30 17,584,125 505
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.10 0 0
OPM 0.012 0.00 0.00% 0.012 0.012 0.012 0.012 380,400 11
OPMB 0.012 0.00 0.00% 0.012 0.012 0.012 0.012 13,200 2
ORE 0.46 -0.025 -5.15% 0.465 0.465 0.46 0.485 46,250 6
OV 0.0086 -0.0004 -4.44% 0.0091 0.0091 0.0086 0.009 775,400 18
PA 0.88 0.00 0.00% 0.89 0.89 0.88 0.88 7,960 5
PAL 3.44 -0.06 -1.71% 3.50 3.50 3.44 3.50 236,470 36
PAX 2.22 -0.08 -3.48% 2.28 2.28 2.22 2.30 31,680 3
PBB 7.10 0.00 0.00% 7.33 7.33 7.10 7.10 21,323 5
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 15.82 0 0
PCOR 3.15 -0.15 -4.55% 3.28 3.28 3.15 3.30 24,793,840 654
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.39 -0.05 -1.45% 3.42 3.50 3.39 3.44 337,290 25
PGOLD 38.60 0.55 1.45% 38.05 38.90 38.60 38.05 31,605,650 530
PHA 0.176 -0.004 -2.22% 0.18 0.181 0.176 0.18 78,580 7
PHC 1.83 -0.26 -12.44% 2.03 2.03 1.83 2.09 103,330 12
PHES 0.31 0.005 1.64% 0.31 0.31 0.31 0.305 15,500 1
PHN 14.16 -1.42 -9.11% 15.58 15.58 14.16 15.58 217,928 5
PHR 0.135 -0.005 -3.57% 0.14 0.14 0.135 0.14 11,000 4
PIZZA 6.81 -0.02 -0.29% 6.83 6.83 6.81 6.83 140,342 6
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 18.08 0.78 4.51% 17.50 18.24 18.08 17.30 155,581,560 2,168
PMPC 8.55 0.00 0.00% 8.55 8.55 8.55 8.55 45,195 14
PNB 59.00 2.00 3.51% 57.20 59.00 59.00 57.00 29,173,391 529
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 0.40 2.72% 14.98 15.10 15.10 14.70 50,240 4
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 1.19 0.01 0.85% 1.18 1.19 1.19 1.18 195,040 29
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 1,000.00 12.00 1.21% 1,000.00 1,000.00 1,000.00 988.00 30,000 1
PRF4C 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 1,300,000 3
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 1.10 0.18 19.57% 1.10 1.10 1.10 0.92 1,100 1
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.17 0 0
PRO 2,015.81 34.56 1.74% 1,983.13 2,018.43 1,983.13 1,981.25 586,521,971 10,259
PSB 56.05 -0.85 -1.49% 57.75 57.75 56.05 56.90 17,953 10
PSE 203.00 0.00 0.00% 205.00 205.00 203.00 203.00 4,065,748 17
PSEI 6,055.45 29.44 0.49% 6,005.46 6,055.45 5,998.21 6,026.01 4,590,282,227 50,361
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 9.94 -0.16 -1.58% 10.02 10.12 9.94 10.10 45,835,277 680
PXP 3.08 0.03 0.98% 3.01 3.12 3.08 3.05 3,038,140 116
RCB 23.90 -0.10 -0.42% 23.95 24.00 23.90 24.00 766,310 7
RCI 2.10 0.00 0.00% 2.10 2.10 2.10 2.10 2,100 1
RCR 6.80 0.00 0.00% 6.80 6.93 6.80 6.80 100,475,637 1,548
REDC 6.55 0.00 0.00% 6.56 6.56 6.55 6.55 26,201 3
REG 0.00 0.00 0.00% 0.00 0.00 0.00 2.25 0 0
RFM 5.44 0.02 0.37% 5.42 5.50 5.44 5.42 2,830,414 183
RLC 17.46 0.50 2.95% 16.96 17.50 17.46 16.96 14,398,928 553
RLT 0.103 0.00 0.00% 0.103 0.103 0.103 0.103 10,300 3
ROCK 1.81 0.01 0.56% 1.86 1.86 1.81 1.80 967,070 18
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 39.40 1.85 4.93% 38.40 40.00 39.40 37.55 94,721,235 1,228
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 3.45 0 0
SCC 28.80 0.30 1.05% 28.60 28.80 28.80 28.50 37,421,900 746
SECB 66.70 -0.05 -0.07% 66.75 67.45 66.70 66.75 9,646,157 265
SEVN 33.50 -0.85 -2.47% 34.35 34.35 33.50 34.35 37,333,875 67
SFI 0.05 0.001 2.04% 0.049 0.05 0.05 0.049 14,800 3
SFIP 1.35 0.00 0.00% 1.35 1.35 1.35 1.35 2,700 1
SGI 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGP 20.45 1.45 7.63% 19.02 20.45 20.45 19.00 52,673,347 636
SHLPH 11.48 0.28 2.50% 11.20 11.48 11.48 11.20 9,407,940 451
SHNG 3.30 -0.43 -11.53% 3.75 3.75 3.30 3.73 8,251,590 297
SLF 3,628.00 18.00 0.50% 3,610.00 3,628.00 3,628.00 3,610.00 36,190 2
SLI 2.05 0.00 0.00% 2.03 2.05 2.05 2.05 4,080 2
SM 627.00 -6.00 -0.95% 633.00 633.50 627.00 633.00 238,463,415 1,736
SMC 70.00 1.00 1.45% 69.00 70.00 70.00 69.00 14,315,747 470
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 75.25 0.35 0.47% 75.40 75.40 75.25 74.90 1,701,356 4
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 79.55 0.05 0.06% 79.55 79.55 79.55 79.50 400,932 4
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 80.00 0.10 0.13% 79.90 80.00 80.00 79.90 94,378 6
SMC2O 81.45 0.00 0.00% 81.45 81.45 81.45 81.45 16,290 4
SMC2P 77.00 0.00 0.00% 77.00 77.00 77.00 77.00 600,600 2
SMC2Q 76.95 1.75 2.33% 77.00 77.00 76.95 75.20 240,234 3
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 78.90 0 0
SMC2S 79.75 0.00 0.00% 79.75 79.75 79.75 79.75 798 1
SMC2T 79.75 2.75 3.57% 79.75 79.75 79.75 77.00 798 1
SMC2U 77.85 0.05 0.06% 77.80 77.85 77.85 77.80 358,673 9
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 19.90 0.72 3.75% 19.20 19.90 19.90 19.18 82,031,570 1,680
SOC 0.207 -0.005 -2.36% 0.207 0.207 0.207 0.212 20,700 2
SPC 10.36 -0.02 -0.19% 10.38 10.38 10.36 10.38 335,812 32
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
SPNEC 1.30 0.01 0.78% 1.30 1.30 1.30 1.29 5,056,590 122
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 19.00 0 0
SSI 2.31 0.03 1.32% 2.28 2.49 2.31 2.28 1,207,120 61
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.40 0.01 0.72% 1.37 1.40 1.40 1.39 3,019,130 53
STN 1.99 0.00 0.00% 1.99 1.99 1.99 1.99 995,000 3
STR 1.14 -0.02 -1.72% 1.14 1.14 1.14 1.16 42,180 3
SUN 0.63 -0.01 -1.56% 0.64 0.64 0.63 0.64 6,110,000 9
SVC 2,756.97 6.46 0.23% 2,716.02 2,759.12 2,712.24 2,750.51 1,800,657,646 14,970
T 0.34 -0.005 -1.45% 0.35 0.35 0.34 0.345 110,950 4
TBGI 0.115 0.00 0.00% 0.115 0.115 0.115 0.115 17,250 4
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 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 7.07 0 0
TECH 0.56 0.00 0.00% 0.56 0.56 0.56 0.56 22,960 11
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,305.00 10.00 0.77% 1,299.00 1,314.00 1,305.00 1,295.00 60,020,830 808
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 38.05 0 0
TFHI 55.60 -0.90 -1.59% 52.10 55.60 55.60 56.50 229,395 8
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 0.02 1.30% 1.54 1.56 1.56 1.54 2,369,890 132
TUGS 0.48 0.00 0.00% 0.47 0.48 0.48 0.48 70,600 8
UBP 25.65 0.05 0.20% 25.60 25.80 25.65 25.60 1,131,210 26
UNH 0.00 0.00 0.00% 0.00 0.00 0.00 128.00 0 0
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0044 0.00 0.00% 0.0045 0.0045 0.0044 0.0044 13,300 2
UPSON 0.71 0.00 0.00% 0.71 0.71 0.71 0.71 18,600 9
URC 64.90 0.20 0.31% 65.00 65.50 64.90 64.70 91,253,077 1,815
V 0.99 0.00 0.00% 0.99 0.99 0.99 0.99 9,900 1
VITA 0.00 0.00 0.00% 0.00 0.00 0.00 0.55 0 0
VLC 440.00 -10.00 -2.22% 450.00 450.00 440.00 450.00 31,280 5
VLL 1.11 0.03 2.78% 1.10 1.12 1.11 1.08 70,440 16
VLL2A 80.95 2.95 3.78% 78.10 81.00 80.95 78.00 18,591 7
VLL2B 0.00 0.00 0.00% 0.00 0.00 0.00 84.80 0 0
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
VREIT 1.29 0.02 1.57% 1.27 1.29 1.29 1.27 209,940 32
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 21.70 0 0
WEB 11.50 -0.08 -0.69% 11.60 11.90 11.50 11.58 33,307,676 487
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.325 0 0
WLCON 6.23 -0.02 -0.32% 6.25 6.30 6.23 6.25 1,749,107 176
WPI 0.45 0.025 5.88% 0.42 0.45 0.45 0.425 109,000 6
X 0.232 -0.001 -0.43% 0.233 0.234 0.232 0.233 113,990 10
XG 2.86 0.00 0.00% 2.86 2.86 2.86 2.86 14,300 5
ZHI 0.057 0.00 0.00% 0.057 0.057 0.057 0.057 6,840 2

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Mar 18, 2026 04:35:00 PM