PSEi
6,063.69
0.34 (0.01%)
PSE INDEX
101,791,809
6,625,395,603.58
19
10
1
53,980
2,694,692,458.08
985,058,081.90
ALL
3,398.81
1.93 (0.06%)
ALL SHARES
2,137,616,627
7,803,974,551.93
91
100
64
75,475
2,961,692,181.32
1,020,638,481.90
FIN
1,915.02
12.86 (0.68%)
FINANCIALS
26,130,542
1,944,879,425.29
8
10
4
17,911
652,712,809.96
478,570,250.81
HDG
4,678.74
30.20 (0.65%)
HOLDING FIRMS
23,297,376
971,928,435.58
10
13
9
7,517
495,836,296.50
404,128,992.22
IND
8,919.86
87.61 (0.99%)
INDUSTRIAL
88,984,173
1,482,639,180.73
33
28
15
18,767
295,429,902.62
56,983,875.76
M-O
18,017.78
-65.22 (-0.36%)
MINING & OIL
71,427,530
196,002,698.45
7
7
9
3,137
34,647,630.06
0.00
PRO
2,017.08
-0.90 (-0.04%)
PROPERTY
136,492,619
473,587,190.41
18
18
9
10,140
107,112,781.34
80,955,363.11
SVC
2,776.75
-50.61 (-1.79%)
SERVICES
1,790,329,174
2,734,123,530.59
13
22
15
17,912
1,375,876,344.87
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 2.05 -0.01 -0.49% 2.06 2.06 2.05 2.06 44,240 11
ABA 0.32 -0.01 -3.03% 0.325 0.335 0.32 0.33 3,750,100 150
ABG 16.48 0.00 0.00% 16.48 16.48 16.48 16.48 34,600 3
ABS 3.26 0.04 1.24% 3.22 3.29 3.26 3.22 194,060 27
ABSP 3.00 -0.31 -9.37% 3.00 3.00 3.00 3.31 21,000 7
AC 514.00 -11.00 -2.10% 525.00 532.50 514.00 525.00 96,471,510 1,389
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.21 0 0
ACEN 3.00 0.01 0.33% 3.00 3.00 3.00 2.99 16,352,610 356
ACENA 1,010.00 -3.00 -0.30% 1,010.00 1,010.00 1,010.00 1,013.00 212,100 2
ACENB 1,063.00 2.00 0.19% 1,063.00 1,063.00 1,063.00 1,061.00 95,670 2
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 2,500.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,998.00 -2.00 -0.10% 1,996.00 2,000.00 1,998.00 2,000.00 1,278,640 12
ACPB4 2,000.00 -28.00 -1.38% 2,000.00 2,000.00 2,000.00 2,028.00 40,000 1
ACR 0.73 -0.01 -1.35% 0.74 0.76 0.73 0.74 402,050 31
AEV 30.00 -0.60 -1.96% 30.55 30.55 30.00 30.60 55,699,590 460
AGI 9.68 -0.04 -0.41% 9.64 9.71 9.68 9.72 34,964,059 533
AGIW 1.53 -0.04 -2.55% 1.57 1.57 1.53 1.57 288,250 27
ALCO 0.425 -0.01 -2.30% 0.425 0.425 0.425 0.435 170,000 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 500.00 -10.00 -1.96% 501.00 501.00 500.00 510.00 1,275,150 4
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.50 0 0
ALI 17.30 -0.38 -2.15% 17.68 17.80 17.30 17.68 130,871,326 2,399
ALL 3,398.81 1.93 0.06% 3,400.82 3,411.52 3,390.39 3,396.88 7,803,974,552 75,475
ALLDY 0.036 0.001 2.86% 0.035 0.036 0.036 0.035 172,700 17
ALLHC 1.16 0.03 2.65% 1.15 1.17 1.16 1.13 458,060 60
ALTER 0.86 0.01 1.18% 0.85 0.86 0.86 0.85 704,220 38
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.51 0.00 0.00% 0.51 0.52 0.51 0.51 84,930 14
ANS 15.70 0.00 0.00% 15.78 15.78 15.70 15.70 51,818 4
AP 45.00 0.05 0.11% 45.00 45.00 45.00 44.95 14,222,125 309
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.10 0.00 0.00% 0.10 0.10 0.10 0.10 1,000 1
APL 0.0065 -0.0006 -8.45% 0.007 0.007 0.0065 0.0071 10,881,000 278
APO 0.94 0.01 1.08% 0.93 0.99 0.94 0.93 478,940 27
APVI 0.00 0.00 0.00% 0.00 0.00 0.00 8.65 0 0
APX 17.46 0.18 1.04% 17.30 17.52 17.46 17.28 27,842,978 570
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 0.34 0 0
AREIT 40.20 0.10 0.25% 40.25 40.30 40.20 40.10 16,346,660 700
ASLAG 0.98 0.14 16.67% 0.85 1.22 0.98 0.84 2,956,130 220
AT 8.35 -0.15 -1.76% 8.55 8.62 8.35 8.50 22,698,172 553
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
ATNB 0.415 0.005 1.22% 0.415 0.415 0.415 0.41 4,150 1
AUB 42.05 -0.05 -0.12% 42.10 42.20 42.05 42.10 332,555 14
AXLM 2.38 0.04 1.71% 2.34 2.43 2.38 2.34 1,022,950 40
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
BC 6.64 0.04 0.61% 6.60 6.64 6.64 6.60 272,040 16
BCB 6.34 0.02 0.32% 6.32 6.34 6.34 6.32 128,932 3
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 6.85 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 118.60 0.80 0.68% 117.70 120.00 118.60 117.80 936,790,583 7,656
BEL 1.32 0.00 0.00% 1.32 1.32 1.32 1.32 59,400 3
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.038 0.001 2.70% 0.036 0.039 0.038 0.037 115,100 10
BKR 0.60 0.00 0.00% 0.59 0.60 0.60 0.60 2,960 3
BLOOM 2.03 -0.01 -0.49% 2.04 2.06 2.03 2.04 31,716,090 420
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.46 0.14 1.36% 10.30 10.50 10.46 10.32 1,276,554 39
BPI 100.70 -1.60 -1.56% 102.00 103.00 100.70 102.30 78,523,979 3,242
BRN 0.83 -0.02 -2.35% 0.85 0.85 0.83 0.85 25,950 4
BRNP 96.40 -3.70 -3.70% 96.40 96.40 96.40 100.10 6,748 1
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 102.90 0 0
BRNPC 107.00 0.00 0.00% 107.00 107.00 107.00 107.00 55,640 3
BSC 0.13 -0.004 -2.99% 0.136 0.138 0.13 0.134 963,390 71
C 0.89 0.06 7.23% 0.83 0.89 0.89 0.83 96,730 14
CA 55.95 0.00 0.00% 51.35 55.95 55.95 55.95 5,695 3
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 60.00 0 0
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
CBC 64.00 1.30 2.07% 63.05 64.30 64.00 62.70 39,136,641 546
CDC 0.56 0.01 1.82% 0.55 0.56 0.56 0.55 83,610 5
CEB 30.85 -0.70 -2.22% 31.55 31.55 30.85 31.55 1,298,315 90
CEBCP 32.00 0.00 0.00% 32.00 32.00 32.00 32.00 102,400 5
CEI 0.00 0.00 0.00% 0.00 0.00 0.00 0.077 0 0
CEU 16.80 0.00 0.00% 16.80 16.80 16.80 16.80 18,480 5
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.86 -0.01 -1.15% 0.90 0.90 0.86 0.87 80,520 20
CIC 13.20 0.26 2.01% 13.42 13.54 13.20 12.94 1,850,178 54
CLI 2.50 0.01 0.40% 2.49 2.51 2.50 2.49 1,262,800 57
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,030.00 0 0
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,055.00 0 0
CNPF 31.50 -0.50 -1.56% 32.40 32.50 31.50 32.00 46,431,925 580
CNVRG 11.96 -0.34 -2.76% 12.30 12.30 11.96 12.30 214,588,446 1,812
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.38 -0.01 -0.72% 1.39 1.39 1.38 1.39 8,290 5
COSCO 6.97 -0.16 -2.24% 7.00 7.00 6.97 7.13 963,868 139
CPG 0.69 0.01 1.47% 0.68 0.69 0.69 0.68 1,795,410 51
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 104.00 0.00 0.00% 104.00 104.00 104.00 104.00 312,000 1
CPM 2.40 0.01 0.42% 2.40 2.40 2.40 2.39 2,400 1
CREC 4.90 -0.09 -1.80% 4.95 4.95 4.90 4.99 756,870 33
CREIT 3.55 -0.01 -0.28% 3.53 3.57 3.55 3.56 4,491,050 305
CROWN 1.70 0.02 1.19% 1.68 1.70 1.70 1.68 278,810 17
CSB 14.84 -1.14 -7.13% 14.84 14.84 14.84 15.98 14,840 1
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.375 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.00 -0.15 -1.64% 9.15 9.20 9.00 9.15 70,686 21
DDMPR 1.05 -0.01 -0.94% 1.06 1.07 1.05 1.06 2,257,140 80
DDPR 93.50 -0.10 -0.11% 93.50 93.90 93.50 93.60 6,914,459 92
DELM 5.37 -0.05 -0.92% 5.42 5.42 5.37 5.42 92,676 39
DFNN 0.76 0.00 0.00% 0.75 0.76 0.76 0.76 3,780 3
DHI 7.83 -0.42 -5.09% 8.45 8.45 7.83 8.25 50,177,980 1,312
DITO 0.77 -0.02 -2.53% 0.80 0.81 0.77 0.79 22,787,030 818
DIZ 4.20 -0.62 -12.86% 4.20 4.20 4.20 4.82 21,000 1
DMC 10.14 0.14 1.40% 10.00 10.14 10.14 10.00 8,571,668 538
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 5.26 -0.14 -2.59% 5.10 5.40 5.26 5.40 111,087 16
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.70 0.00 0.00% 3.70 3.74 3.70 3.70 6,215,270 127
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.95 -0.01 -1.04% 0.93 0.95 0.95 0.96 1,880 2
ECP 2.50 0.10 4.17% 2.49 2.50 2.50 2.40 12,490 2
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
EEI 2.11 -0.01 -0.47% 2.10 2.12 2.11 2.12 288,950 8
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 97.95 0.00 0.00% 97.95 97.95 97.95 97.95 3,918 1
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 0.036 0 0
ELI 0.103 0.00 0.00% 0.099 0.103 0.103 0.103 10,220 3
EMI 15.40 0.08 0.52% 15.36 15.42 15.40 15.32 32,586,922 154
ENEX 3.77 0.00 0.00% 3.62 3.77 3.77 3.77 11,010 2
EURO 1.03 0.02 1.98% 1.02 1.03 1.03 1.01 65,950 8
EW 13.42 -0.06 -0.45% 13.50 13.50 13.42 13.48 2,362,670 49
FAF 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 600 1
FB 52.10 0.10 0.19% 52.10 52.50 52.10 52.00 1,882,930 110
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 0.57 0.00 0.00% 0.57 0.57 0.57 0.57 73,300 28
FDC 4.50 0.00 0.00% 4.50 4.50 4.50 4.50 4,500 1
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 997.00 0 0
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 1,049.00 0 0
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 2.77 0 0
FEU 800.50 -29.00 -3.50% 810.00 810.00 800.50 829.50 40,120 2
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.90 0 0
FGEN 17.68 0.18 1.03% 17.50 18.00 17.68 17.50 2,429,548 182
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.96 0.00 0.00% 2.96 2.98 2.96 2.96 1,223,080 68
FIN 1,915.02 12.86 0.68% 1,905.94 1,925.73 1,905.94 1,902.16 1,944,879,425 17,911
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 0.76 0.00 0.00% 0.76 0.77 0.76 0.76 524,350 65
FMETF 101.20 0.20 0.20% 101.00 101.50 101.20 101.00 340,444 40
FNI 1.82 -0.07 -3.70% 1.89 1.90 1.82 1.89 1,472,260 68
FOOD 0.38 -0.02 -5.00% 0.38 0.38 0.38 0.40 3,800 1
FPH 77.10 0.10 0.13% 77.00 77.50 77.10 77.00 698,473 13
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
FRUIT 0.67 -0.01 -1.47% 0.68 0.68 0.67 0.68 893,430 22
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 0.081 0.001 1.25% 0.08 0.083 0.081 0.08 21,420 6
GERI 0.70 -0.02 -2.78% 0.70 0.70 0.70 0.72 700 1
GLO 1,655.00 10.00 0.61% 1,645.00 1,660.00 1,655.00 1,645.00 16,665,860 378
GLOBA 2,040.00 0.00 0.00% 2,040.00 2,040.00 2,040.00 2,040.00 163,200 5
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 2,040.00 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 6.04 0.07 1.17% 5.97 6.06 6.04 5.97 9,540,201 358
GMAP 5.83 -0.01 -0.17% 5.80 5.83 5.83 5.84 10,476 6
GPH 6.02 0.00 0.00% 6.02 6.02 6.02 6.02 2,408 1
GREEN 0.172 0.001 0.58% 0.171 0.173 0.172 0.171 29,200 10
GSMI 271.00 -0.80 -0.29% 272.80 276.00 271.00 271.80 23,228,838 231
GTCAP 495.00 -5.00 -1.00% 499.00 500.50 495.00 500.00 224,560,155 1,195
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 990.00 -9.50 -0.95% 990.00 990.00 990.00 999.50 198,000 1
HDG 4,678.74 30.20 0.65% 4,634.17 4,678.74 4,608.12 4,648.54 971,928,436 7,517
HI 4.80 0.00 0.00% 4.80 4.80 4.80 4.80 4,800 1
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.255 0.014 5.81% 0.242 0.255 0.255 0.241 73,810 13
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.12 0.00 0.00% 1.13 1.13 1.12 1.12 230,090 8
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 715.00 -20.00 -2.72% 740.00 744.50 715.00 735.00 1,898,837,205 5,549
IDC 0.80 0.00 0.00% 0.80 0.80 0.80 0.80 1,600 1
IMI 3.40 0.00 0.00% 3.40 3.40 3.40 3.40 1,172,020 72
IMP 0.90 -0.05 -5.26% 0.90 0.90 0.90 0.95 1,800 1
IND 8,919.86 87.61 0.99% 8,851.33 8,953.63 8,851.33 8,832.25 1,482,639,181 18,767
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.35 0 0
ION 1.04 0.00 0.00% 1.05 1.05 1.04 1.04 374,330 29
IPM 2.04 -0.16 -7.27% 2.04 2.04 2.04 2.20 8,160 2
IPO 7.10 -0.04 -0.56% 7.13 7.13 7.10 7.14 3,553 2
IS 0.10 0.00 0.00% 0.10 0.10 0.10 0.10 4,000 1
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
JFC 164.50 4.50 2.81% 160.90 164.90 164.50 160.00 413,693,715 4,892
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 990.00 0.00 0.00% 989.50 990.00 990.00 990.00 3,197,675 2
JGS 26.35 -0.05 -0.19% 26.30 26.95 26.35 26.40 42,923,190 842
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.99 0 0
KEEPR 2.12 -0.12 -5.36% 2.14 2.14 2.12 2.24 6,901,450 308
KEP 2.73 -0.01 -0.37% 2.50 2.73 2.73 2.74 5,230 2
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 1.30 0.11 9.24% 1.22 1.30 1.30 1.19 7,400 3
LAND 0.49 0.00 0.00% 0.49 0.50 0.49 0.49 34,500 5
LBC 0.00 0.00 0.00% 0.00 0.00 0.00 7.10 0 0
LC 0.188 0.003 1.62% 0.186 0.189 0.188 0.185 1,753,540 51
LCB 0.183 -0.002 -1.08% 0.176 0.189 0.183 0.185 745,510 16
LFM 31.45 2.45 8.45% 28.20 32.95 31.45 29.00 57,040 8
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.38 0.005 1.33% 0.37 0.38 0.38 0.375 25,900 6
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.69 0 0
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.034 0 0
LPZ 3.79 -0.12 -3.07% 3.89 3.89 3.79 3.91 317,170 10
LSC 0.57 0.00 0.00% 0.57 0.57 0.57 0.57 25,080 1
LTG 15.20 0.18 1.20% 15.20 15.20 15.20 15.02 6,878,846 293
M-O 18,017.78 -65.22 -0.36% 18,102.14 18,224.15 17,954.97 18,083.00 196,002,698 3,137
MA 0.0081 0.00 0.00% 0.0081 0.0081 0.0081 0.0081 137,700 3
MAB 0.0082 0.00 0.00% 0.0082 0.0082 0.0082 0.0082 8,200 1
MAC 4.43 -0.03 -0.67% 4.46 4.48 4.43 4.46 2,924,420 40
MACAY 6.12 -0.08 -1.29% 5.72 6.12 6.12 6.20 9,228 3
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.37 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.71 0 0
MARC 0.72 0.00 0.00% 0.72 0.73 0.72 0.72 1,418,270 54
MAXS 2.10 -0.05 -2.33% 2.15 2.15 2.10 2.15 132,400 10
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.17 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 6.21 0 0
MBT 69.35 2.85 4.29% 67.50 69.35 69.35 66.50 342,413,655 3,552
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.115 0 0
MEDIC 0.195 -0.007 -3.47% 0.202 0.202 0.195 0.202 37,750 7
MEG 2.09 0.01 0.48% 2.09 2.11 2.09 2.08 6,435,050 162
MER 646.00 16.00 2.54% 632.00 655.00 646.00 630.00 233,801,790 2,153
MFC 2,000.00 20.00 1.01% 2,000.00 2,000.00 2,000.00 1,980.00 100,000 3
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.82 0 0
MG 0.064 0.003 4.92% 0.064 0.064 0.064 0.061 13,440 4
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 0.12 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 0.385 -0.005 -1.28% 0.39 0.39 0.385 0.39 182,100 15
MONDE 6.91 0.11 1.62% 6.83 6.93 6.91 6.80 19,096,930 462
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 1.00 0.02 2.04% 0.98 1.01 1.00 0.98 95,037,300 234
MREIT 13.86 0.02 0.14% 13.88 13.90 13.86 13.84 4,017,022 499
MRSGI 1.12 0.00 0.00% 1.11 1.12 1.12 1.12 120,100 12
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.30 0 0
MWC 43.50 -1.00 -2.25% 44.20 44.40 43.50 44.50 65,105,545 804
MWIDE 2.92 -0.08 -2.67% 3.00 3.00 2.92 3.00 357,860 19
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 0.00 102.00 0 0
MWP6A 102.00 -0.50 -0.49% 102.00 102.00 102.00 102.50 204,000 1
MWP6B 105.50 5.00 4.98% 102.50 106.00 105.50 100.50 160,694 12
MWP6C 106.90 -0.10 -0.09% 106.90 106.90 106.90 107.00 1,069 1
MWP7A 101.00 -3.90 -3.72% 101.00 101.00 101.00 104.90 1,010 1
MWP7B 103.00 0.50 0.49% 102.00 103.00 103.00 102.50 195,320 2
MYNLD 21.20 0.10 0.47% 21.10 21.30 21.20 21.10 58,512,910 1,032
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.43 0 0
NIKL 4.84 -0.11 -2.22% 4.90 4.94 4.84 4.95 15,144,740 393
NOW 0.56 -0.01 -1.75% 0.57 0.57 0.56 0.57 288,360 34
NRCP 0.72 -0.01 -1.37% 0.71 0.72 0.72 0.73 141,070 4
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 35.35 0.10 0.28% 35.45 35.50 35.35 35.25 27,568,825 227
OM 0.113 -0.001 -0.88% 0.102 0.113 0.113 0.114 5,210 3
OPM 0.012 0.00 0.00% 0.012 0.012 0.012 0.012 22,800 4
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.012 0 0
ORE 0.45 0.00 0.00% 0.45 0.45 0.45 0.45 18,000 2
OV 0.0089 0.00 0.00% 0.0091 0.0091 0.0089 0.0089 63,400 6
PA 0.75 -0.04 -5.06% 0.76 0.76 0.75 0.79 65,250 15
PAL 3.28 -0.06 -1.80% 3.33 3.33 3.28 3.34 104,440 27
PAX 2.04 -0.06 -2.86% 2.10 2.10 2.04 2.10 39,720 3
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 16.94 0 0
PCOR 3.10 0.17 5.80% 2.94 3.18 3.10 2.93 58,655,160 1,094
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.70 0.12 3.35% 3.61 3.70 3.70 3.58 44,230 7
PGOLD 43.00 0.70 1.65% 41.90 43.00 43.00 42.30 45,230,665 870
PHA 0.18 0.003 1.69% 0.177 0.181 0.18 0.177 148,810 9
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.63 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
PHN 13.00 -0.30 -2.26% 13.28 13.28 13.00 13.30 6,716,686 22
PHR 0.131 0.00 0.00% 0.134 0.135 0.131 0.131 40,270 9
PIZZA 6.40 -0.27 -4.05% 6.67 6.67 6.40 6.67 70,781,988 44
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 14.98 -0.02 -0.13% 15.24 15.46 14.98 15.00 169,738,440 2,617
PMPC 9.75 0.50 5.41% 9.25 9.79 9.75 9.25 18,819 7
PNB 60.45 -0.20 -0.33% 60.70 60.95 60.45 60.65 1,677,199 497
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 15.00 0.04 0.27% 15.00 15.00 15.00 14.96 6,000 4
PRC 5.01 -0.39 -7.22% 5.00 5.01 5.01 5.40 761,001 2
PREIT 1.19 0.01 0.85% 1.18 1.19 1.19 1.18 254,420 39
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 1,002.00 2.00 0.20% 1,002.00 1,002.00 1,002.00 1,000.00 150,300 5
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 1,018.00 0 0
PRF4B 1,005.00 -3.00 -0.30% 1,005.00 1,005.00 1,005.00 1,008.00 40,200 1
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 1,002.00 0 0
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRIM 0.90 0.04 4.65% 0.90 0.90 0.90 0.86 4,500 1
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.09 0 0
PRO 2,017.08 -0.90 -0.04% 2,019.58 2,026.47 1,999.78 2,017.98 473,587,190 10,140
PSB 57.00 0.05 0.09% 56.95 57.00 57.00 56.95 27,108 13
PSE 207.00 3.00 1.47% 206.00 208.00 207.00 204.00 1,087,234 17
PSEI 6,063.69 0.34 0.01% 6,074.54 6,100.32 6,045.25 6,063.35 6,625,395,604 53,980
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 90.00 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 10.00 0.00 0.00% 10.06 10.28 10.00 10.00 93,511,549 795
PXP 3.36 -0.07 -2.04% 3.45 3.45 3.36 3.43 2,999,990 189
RCB 23.55 0.00 0.00% 25.00 25.00 23.55 23.55 52,130 10
RCI 2.24 -0.10 -4.27% 2.30 2.30 2.24 2.34 302,870 20
RCR 7.04 0.04 0.57% 7.02 7.05 7.04 7.00 9,011,427 855
REDC 7.10 0.25 3.65% 6.85 7.25 7.10 6.85 373,810 31
REG 0.00 0.00 0.00% 0.00 0.00 0.00 2.25 0 0
RFM 5.53 0.02 0.36% 5.51 5.53 5.53 5.51 1,589,550 264
RLC 17.40 -0.24 -1.36% 17.64 17.64 17.40 17.64 3,027,806 229
RLT 0.10 -0.001 -0.99% 0.101 0.101 0.10 0.101 47,220 2
ROCK 2.15 0.14 6.97% 2.01 2.16 2.15 2.01 3,832,360 141
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 46.20 0.00 0.00% 46.20 46.20 46.20 46.20 19,412,570 202
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 3.42 0 0
SCC 30.20 0.10 0.33% 30.10 30.45 30.20 30.10 18,165,390 503
SECB 68.00 -0.35 -0.51% 68.35 68.80 68.00 68.35 9,647,192 475
SEVN 33.00 0.80 2.48% 32.25 33.00 33.00 32.20 101,700 16
SFI 0.053 0.00 0.00% 0.053 0.053 0.053 0.053 1,060 1
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.36 0.05 3.82% 1.32 1.36 1.36 1.31 155,080 8
SGP 22.00 -0.30 -1.35% 22.80 22.85 22.00 22.30 35,729,000 838
SHLPH 9.97 0.00 0.00% 9.61 10.18 9.97 9.97 2,786,828 207
SHNG 3.48 -0.01 -0.29% 3.49 3.50 3.48 3.49 519,690 16
SLF 3,800.00 0.00 0.00% 3,800.00 3,800.00 3,800.00 3,800.00 1,178,000 6
SLI 2.05 0.01 0.49% 2.03 2.05 2.05 2.04 6,120 3
SM 634.00 17.00 2.76% 613.00 634.00 634.00 617.00 66,502,510 1,198
SMC 72.00 1.75 2.49% 70.30 72.25 72.00 70.25 14,714,277 459
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 80.25 0 0
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 82.00 0.00 0.00% 82.00 82.00 82.00 82.00 410,000 6
SMC2O 82.00 0.00 0.00% 82.00 82.45 82.00 82.00 7,382,467 12
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 79.00 0 0
SMC2Q 79.00 0.00 0.00% 79.00 79.00 79.00 79.00 383,150 2
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 78.90 0 0
SMC2S 78.70 0.20 0.25% 78.50 78.70 78.70 78.50 472,116 4
SMC2T 80.00 0.00 0.00% 80.00 80.00 80.00 80.00 800 1
SMC2U 80.90 0.25 0.31% 80.65 80.90 80.90 80.65 125,378 5
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 20.20 0.20 1.00% 20.00 20.20 20.20 20.00 97,344,368 2,654
SOC 0.209 0.006 2.96% 0.21 0.21 0.209 0.203 25,100 4
SPC 10.22 0.00 0.00% 10.28 10.28 10.22 10.22 347,264 43
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
SPNEC 1.48 -0.01 -0.67% 1.49 1.51 1.48 1.49 10,075,200 214
SRDC 15.00 -0.34 -2.22% 15.34 15.34 15.00 15.34 6,068 3
SSI 2.49 0.04 1.63% 2.45 2.49 2.49 2.45 1,345,190 18
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.34 -0.02 -1.47% 1.36 1.36 1.34 1.36 140,540 21
STN 1.88 0.00 0.00% 1.88 1.88 1.88 1.88 5,640 1
STR 1.07 0.00 0.00% 1.07 1.08 1.07 1.07 9,640 3
SUN 0.59 0.00 0.00% 0.58 0.59 0.59 0.59 1,760 3
SVC 2,776.75 -50.61 -1.79% 2,840.05 2,851.87 2,776.75 2,827.36 2,734,123,531 17,912
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
TBGI 0.124 0.00 0.00% 0.124 0.124 0.124 0.124 8,680 4
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 9.32 -0.68 -6.80% 8.38 10.00 9.32 10.00 45,310 10
TCB2D 7.40 0.00 0.00% 7.40 7.40 7.40 7.40 2,220 1
TECH 0.64 0.04 6.67% 0.62 0.66 0.64 0.60 1,140,090 93
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,278.00 0.00 0.00% 1,278.00 1,283.00 1,278.00 1,278.00 89,106,180 1,710
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 51.05 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 1.43 0.00 0.00% 1.44 1.46 1.43 1.43 1,368,380 140
TUGS 0.53 -0.01 -1.85% 0.53 0.53 0.53 0.54 8,480 7
UBP 24.00 0.20 0.84% 23.80 24.45 24.00 23.80 1,283,420 59
UNH 0.00 0.00 0.00% 0.00 0.00 0.00 126.00 0 0
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.005 0.00 0.00% 0.0052 0.0052 0.005 0.005 46,000 2
UPSON 0.72 0.00 0.00% 0.72 0.72 0.72 0.72 5,040 3
URC 61.75 0.95 1.56% 60.95 62.00 61.75 60.80 258,665,015 1,939
V 0.91 -0.02 -2.15% 0.91 0.91 0.91 0.93 910 1
VITA 0.57 0.00 0.00% 0.57 0.58 0.57 0.57 170,760 17
VLC 425.00 0.00 0.00% 425.00 425.00 425.00 425.00 25,480 4
VLL 1.05 -0.03 -2.78% 1.08 1.08 1.05 1.08 1,308,000 58
VLL2A 84.95 3.80 4.68% 81.15 85.45 84.95 81.15 1,953,775 4
VLL2B 88.00 4.90 5.90% 88.00 88.00 88.00 83.10 17,600 1
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 1.94 0 0
VREIT 1.44 0.02 1.41% 1.42 1.44 1.44 1.42 327,330 54
VVT 21.70 -0.25 -1.14% 20.00 21.70 21.70 21.95 314,170 12
WEB 11.10 1.04 10.34% 10.06 11.10 11.10 10.06 178,292,768 1,101
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
WLCON 6.15 -0.32 -4.95% 6.22 6.22 6.15 6.47 18,880,565 720
WPI 0.45 0.015 3.45% 0.44 0.45 0.45 0.435 530,200 5
X 0.25 -0.01 -3.85% 0.249 0.25 0.25 0.26 27,460 6
XG 2.60 0.00 0.00% 2.60 2.60 2.60 2.60 13,000 3
ZHI 0.055 0.00 0.00% 0.055 0.055 0.055 0.055 1,650 1

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