PSEi
6,031.48
-47.54 (-0.78%)
PSE INDEX
84,732,904
5,190,116,779.78
9
19
2
46,496
2,618,184,586.20
1,478,437,812.29
ALL
3,446.96
-12.49 (-0.36%)
ALL SHARES
1,335,757,639
12,814,230,347.35
91
95
66
67,812
2,865,823,248.19
7,938,761,607.51
FIN
2,034.98
-6.86 (-0.34%)
FINANCIALS
125,003,540
8,015,818,384.51
12
7
6
11,987
1,084,421,002.37
7,322,806,649.48
HDG
4,710.15
-43.53 (-0.92%)
HOLDING FIRMS
20,986,355
815,282,221.55
10
12
10
8,257
338,272,907.35
269,161,360.47
IND
8,659.91
-37.83 (-0.43%)
INDUSTRIAL
73,974,780
1,674,619,335.25
29
24
15
19,134
828,564,064.31
56,250,000.00
M-O
14,283.24
-57.97 (-0.40%)
MINING & OIL
170,931,480
189,108,135.65
10
8
4
3,089
72,345,806.71
0.00
PRO
2,245.43
-36.94 (-1.62%)
PROPERTY
119,354,784
710,719,621.63
15
15
16
10,401
153,385,809.63
98,194,346.22
SVC
2,400.87
-7.82 (-0.32%)
SERVICES
824,511,090
1,407,377,875.80
14
24
13
14,869
388,471,654.82
192,349,251.34
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 2.00 -0.08 -3.85% 2.06 2.06 2.00 2.08 60,160 5
ABA 0.40 -0.01 -2.44% 0.40 0.41 0.40 0.41 2,345,500 139
ABG 23.90 -0.70 -2.85% 24.60 24.60 23.90 24.60 4,382,850 7
ABS 3.58 0.18 5.29% 3.46 3.80 3.58 3.40 2,128,130 115
ABSP 3.10 0.00 0.00% 3.10 3.10 3.10 3.10 6,200 1
AC 460.00 -9.00 -1.92% 466.40 467.00 460.00 469.00 58,147,574 1,343
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.20 0 0
ACEN 2.75 -0.14 -4.84% 2.88 2.88 2.75 2.89 36,724,360 783
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
ACENB 1,065.00 5.00 0.47% 1,065.00 1,065.00 1,065.00 1,060.00 605,550 6
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 2,002.00 13.00 0.65% 2,002.00 2,002.00 2,002.00 1,989.00 80,080 1
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 2,048.00 0 0
ACR 0.00 0.00 0.00% 0.00 0.00 0.00 0.465 0 0
AEV 26.00 -0.30 -1.14% 26.35 26.40 26.00 26.30 17,050,840 296
AGI 7.26 0.00 0.00% 7.26 7.30 7.26 7.26 40,007,907 658
AGIW 0.00 0.00 0.00% 0.00 0.00 0.00 0.50 0 0
ALCO 0.42 0.01 2.44% 0.42 0.42 0.42 0.41 4,200 1
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 15.00 3.19% 471.00 485.00 485.00 470.00 5,291,640 7
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 3.87 0 0
ALI 22.00 -0.65 -2.87% 22.60 22.60 22.00 22.65 148,678,765 2,129
ALL 3,446.96 -12.49 -0.36% 3,459.65 3,461.71 3,437.15 3,459.45 12,814,230,347 67,812
ALLDY 0.032 0.00 0.00% 0.032 0.033 0.032 0.032 516,200 24
ALLHC 1.34 0.01 0.75% 1.31 1.35 1.34 1.33 34,490 8
ALTER 0.82 -0.01 -1.20% 0.83 0.83 0.82 0.83 3,364,130 24
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.58 0.01 1.75% 0.56 0.58 0.58 0.57 132,350 18
ANS 14.00 0.02 0.14% 13.50 14.00 14.00 13.98 114,678 11
AP 42.05 -1.65 -3.78% 43.80 44.00 42.05 43.70 189,256,905 695
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.111 0.001 0.91% 0.113 0.113 0.111 0.11 39,150 5
APL 0.0055 -0.0005 -8.33% 0.006 0.006 0.0055 0.006 4,176,400 176
APO 0.65 0.00 0.00% 0.63 0.65 0.65 0.65 26,520 4
APVI 8.41 0.00 0.00% 8.41 8.41 8.41 8.41 10,092 3
APX 11.78 -0.14 -1.17% 12.00 12.16 11.78 11.92 67,448,360 1,396
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 0.425 0 0
AREIT 43.10 0.35 0.82% 43.10 43.10 43.10 42.75 45,227,215 1,553
ASLAG 0.84 0.04 5.00% 0.81 0.84 0.84 0.80 277,870 22
AT 5.60 0.00 0.00% 5.60 5.60 5.60 5.60 522,832 25
ATI 34.55 0.50 1.47% 34.45 34.85 34.55 34.05 3,384,640 101
ATN 0.00 0.00 0.00% 0.00 0.00 0.00 0.495 0 0
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.495 0 0
AUB 38.95 0.00 0.00% 38.90 38.95 38.95 38.95 732,485 37
AXLM 2.25 0.05 2.27% 2.20 2.25 2.25 2.20 750,300 22
BALAI 0.345 -0.02 -5.48% 0.365 0.365 0.345 0.365 110,350 11
BC 4.42 0.02 0.45% 4.43 4.45 4.42 4.40 1,525,770 12
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 4.36 0 0
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 8.00 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 130.60 -0.40 -0.31% 129.00 130.60 130.60 131.00 279,008,048 3,992
BEL 1.33 -0.01 -0.75% 1.39 1.39 1.33 1.34 74,780 3
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.04 0.001 2.56% 0.038 0.04 0.04 0.039 146,300 5
BKR 0.66 0.00 0.00% 0.66 0.66 0.66 0.66 9,900 3
BLOOM 2.58 -0.06 -2.27% 2.63 2.63 2.58 2.64 61,484,770 841
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.20 0.20 2.22% 9.00 9.30 9.20 9.00 1,836,211 29
BPI 118.70 -1.30 -1.08% 119.90 120.00 118.70 120.00 241,422,950 2,786
BRN 0.99 -0.01 -1.00% 1.00 1.00 0.99 1.00 2,805,860 36
BRNP 98.00 1.00 1.03% 99.35 99.35 98.00 97.00 103,894 6
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 101.20 0 0
BRNPC 103.00 0.80 0.78% 105.50 105.50 103.00 102.20 8,280 3
BSC 0.116 0.00 0.00% 0.116 0.119 0.116 0.116 134,650 18
C 0.95 0.00 0.00% 0.95 0.95 0.95 0.95 15,140 7
CA 48.30 0.30 0.63% 48.30 48.30 48.30 48.00 4,830 1
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 49.00 0 0
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 10.66 0 0
CBC 56.00 1.00 1.82% 55.50 56.40 56.00 55.00 14,214,271 413
CDC 0.57 -0.01 -1.72% 0.58 0.58 0.57 0.58 42,200 8
CEB 32.45 0.50 1.56% 31.65 32.70 32.45 31.95 1,490,605 98
CEBCP 33.80 0.00 0.00% 33.80 33.80 33.80 33.80 20,260 3
CEI 0.078 0.00 0.00% 0.078 0.078 0.078 0.078 780 1
CEU 15.36 0.18 1.19% 15.20 15.36 15.36 15.18 261,552 5
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.09 0.00 0.00% 1.09 1.09 1.09 1.09 43,970 11
CIC 13.68 -0.10 -0.73% 13.78 13.78 13.68 13.78 138,952 5
CLI 2.36 0.00 0.00% 2.36 2.36 2.36 2.36 89,480 12
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
CLIA2 1,070.00 0.00 0.00% 1,068.00 1,070.00 1,070.00 1,070.00 320,800 4
CNPF 39.80 0.70 1.79% 39.20 39.80 39.80 39.10 20,331,155 206
CNVRG 15.04 -0.32 -2.08% 15.36 15.46 15.04 15.36 72,766,616 1,153
COAL 0.026 -0.004 -13.33% 0.03 0.031 0.026 0.03 1,968,300 108
COL 1.40 0.05 3.70% 1.35 1.42 1.40 1.35 306,300 19
COSCO 6.99 0.00 0.00% 7.00 7.03 6.99 6.99 484,824 58
CPG 0.67 0.00 0.00% 0.68 0.68 0.67 0.67 1,424,280 95
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 102.50 0.00 0.00% 102.50 102.50 102.50 102.50 307,500 6
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.30 0 0
CREC 4.25 0.00 0.00% 4.24 4.28 4.25 4.25 776,250 20
CREIT 3.60 0.03 0.84% 3.57 3.62 3.60 3.57 1,899,080 129
CROWN 1.70 0.03 1.80% 1.67 1.70 1.70 1.67 174,570 9
CSB 16.98 0.00 0.00% 16.98 16.98 16.98 16.98 3,396 2
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 9.27 0.13 1.42% 9.13 9.27 9.27 9.14 2,251,876 67
DDMPR 1.02 -0.01 -0.97% 1.03 1.03 1.02 1.03 8,600,200 257
DDPR 96.00 -0.30 -0.31% 96.30 96.30 96.00 96.30 8,903,953 55
DELM 5.07 -0.17 -3.24% 5.24 5.24 5.07 5.24 902,127 50
DFNN 0.82 -0.01 -1.20% 0.83 0.83 0.82 0.83 24,880 3
DHI 1.35 0.18 15.38% 1.24 1.35 1.35 1.17 306,860 35
DITO 0.65 -0.03 -4.41% 0.68 0.68 0.65 0.68 7,067,980 348
DIZ 4.70 -0.06 -1.26% 4.70 4.70 4.70 4.76 131,600 7
DMC 10.30 0.08 0.78% 10.22 10.32 10.30 10.22 27,269,256 470
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 0.00 0.00% 5.00 5.00 5.00 5.00 36,405 6
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.61 -0.06 -1.63% 3.68 3.70 3.61 3.67 20,042,050 452
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.09 0.02 1.87% 1.02 1.10 1.09 1.07 686,000 35
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 3.20 0 0
ECVC 0.26 0.00 0.00% 0.27 0.27 0.26 0.26 7,950 3
EEI 0.00 0.00 0.00% 0.00 0.00 0.00 2.67 0 0
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 98.00 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 0.20 0 0
ELI 0.106 0.00 0.00% 0.106 0.106 0.106 0.106 10,600 3
EMI 15.38 0.16 1.05% 15.22 15.40 15.38 15.22 32,210,488 180
ENEX 3.38 -0.03 -0.88% 3.24 3.38 3.38 3.41 19,530 5
EURO 1.04 0.04 4.00% 1.00 1.04 1.04 1.00 38,040 4
EW 11.42 -0.04 -0.35% 11.46 11.60 11.42 11.46 3,994,290 76
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.56 0 0
FB 55.00 1.00 1.85% 54.00 55.00 55.00 54.00 6,349,864 229
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 0.01 1.79% 0.56 0.57 0.57 0.56 187,800 27
FDC 4.70 -0.04 -0.84% 4.45 4.70 4.70 4.74 13,840 3
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
FDCPB 1,004.00 0.00 0.00% 1,004.00 1,004.00 1,004.00 1,004.00 652,600 3
FERRO 4.90 -0.27 -5.22% 5.17 5.29 4.90 5.17 132,790 21
FEU 800.50 0.50 0.06% 800.50 800.50 800.50 800.00 64,040 3
FFI 7.50 0.00 0.00% 7.50 7.50 7.50 7.50 11,250 1
FGEN 18.08 0.08 0.44% 17.80 18.18 18.08 18.00 2,397,918 83
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.99 0.00 0.00% 2.99 3.00 2.99 2.99 2,027,430 114
FIN 2,034.98 -6.86 -0.34% 2,031.85 2,040.89 2,022.10 2,041.84 8,015,818,385 11,987
FJP 2.40 0.19 8.60% 2.30 2.40 2.40 2.21 4,700 2
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.18 0 0
FLI 0.77 0.02 2.67% 0.75 0.77 0.77 0.75 1,138,940 21
FMETF 99.40 -0.30 -0.30% 99.70 99.90 99.40 99.70 915,265 28
FNI 1.13 -0.02 -1.74% 1.15 1.17 1.13 1.15 1,037,000 51
FOOD 0.37 0.00 0.00% 0.37 0.37 0.37 0.37 7,400 2
FPH 72.25 -0.75 -1.03% 73.00 73.00 72.25 73.00 774,470 19
FPI 0.231 -0.044 -16.00% 0.232 0.232 0.231 0.275 115,560 7
FRUIT 0.64 0.00 0.00% 0.64 0.64 0.64 0.64 33,410 4
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 0.00 0.00% 0.084 0.09 0.09 0.09 6,110 7
GERI 0.64 -0.01 -1.54% 0.64 0.64 0.64 0.65 640,640 5
GLO 1,604.00 41.00 2.62% 1,560.00 1,604.00 1,604.00 1,563.00 58,401,930 802
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 5.35 0.10 1.90% 5.28 5.35 5.35 5.25 378,901 59
GMAP 5.05 0.05 1.00% 5.05 5.05 5.05 5.00 5,050 1
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.80 0 0
GREEN 0.189 -0.002 -1.05% 0.191 0.194 0.189 0.191 380,380 43
GSMI 294.80 4.80 1.66% 295.20 295.20 294.80 290.00 653,706 43
GTCAP 575.00 0.00 0.00% 575.00 579.50 575.00 575.00 63,388,025 754
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 1,000.00 0 0
HDG 4,710.15 -43.53 -0.92% 4,751.42 4,751.42 4,690.55 4,753.68 815,282,222 8,257
HI 4.40 0.00 0.00% 4.39 4.40 4.40 4.40 1,495,900 7
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.26 0.00 0.00% 0.26 0.26 0.26 0.26 76,100 10
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.08 -0.01 -0.92% 1.08 1.09 1.08 1.09 176,210 10
HVN 1,025.00 29.00 2.91% 998.00 1,025.00 1,025.00 996.00 50,440 5
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 576.00 -1.00 -0.17% 579.50 585.00 576.00 577.00 668,802,255 4,905
IDC 0.92 0.00 0.00% 0.91 0.92 0.92 0.92 4,560 2
IMI 3.52 0.05 1.44% 3.45 3.52 3.52 3.47 1,054,480 96
IMP 0.70 0.00 0.00% 0.70 0.70 0.70 0.70 10,500 5
IND 8,659.91 -37.83 -0.43% 8,701.47 8,714.35 8,625.67 8,697.74 1,674,619,335 19,134
INFRA 0.34 -0.045 -11.69% 0.365 0.38 0.34 0.385 193,950 20
ION 1.00 0.00 0.00% 1.01 1.02 1.00 1.00 414,960 21
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
IPO 6.28 0.10 1.62% 6.28 6.28 6.28 6.18 1,256 2
IS 0.124 -0.003 -2.36% 0.127 0.131 0.124 0.127 334,350 15
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.55 0 0
JFC 182.00 -5.30 -2.83% 187.50 187.80 182.00 187.30 723,177,638 4,764
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 995.00 23.00 2.37% 995.00 995.00 995.00 972.00 9,950 1
JGS 22.90 -0.60 -2.55% 23.50 23.50 22.90 23.50 36,916,610 952
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 4.39 0 0
KEEPR 2.37 -0.02 -0.84% 2.36 2.39 2.37 2.39 7,760,590 165
KEP 2.47 0.00 0.00% 2.47 2.47 2.47 2.47 2,470 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 0.00 0.00 0.00% 0.00 0.00 0.00 1.18 0 0
LAND 0.52 0.00 0.00% 0.52 0.52 0.52 0.52 6,230 3
LBC 8.87 -0.01 -0.11% 8.87 8.87 8.87 8.88 2,661 3
LC 0.177 -0.001 -0.56% 0.18 0.18 0.177 0.178 3,501,870 87
LCB 0.178 0.001 0.57% 0.179 0.18 0.178 0.177 402,690 11
LFM 34.30 0.05 0.15% 34.25 34.40 34.30 34.25 160,915 14
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.365 0.005 1.39% 0.36 0.365 0.365 0.36 18,200 3
LOTO 1.70 -0.02 -1.16% 1.72 1.72 1.70 1.72 102,410 6
LPC 0.042 0.003 7.69% 0.042 0.042 0.042 0.039 12,600 3
LPZ 3.71 0.00 0.00% 3.75 3.75 3.71 3.71 794,160 6
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.64 0 0
LTG 14.60 0.24 1.67% 14.46 14.68 14.60 14.36 21,187,300 964
M-O 14,283.24 -57.97 -0.40% 14,367.08 14,480.88 14,260.89 14,341.21 189,108,136 3,089
MA 0.0072 0.0002 2.86% 0.0072 0.0072 0.0072 0.007 14,400 1
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0071 0 0
MAC 4.48 0.00 0.00% 4.48 4.49 4.48 4.48 397,910 28
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 6.40 0 0
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 0.69 0.01 1.47% 0.69 0.69 0.69 0.68 202,680 16
MAXS 2.43 -0.02 -0.82% 2.44 2.45 2.43 2.45 29,290 9
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.182 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.50 0 0
MBT 68.05 -0.20 -0.29% 68.10 68.40 68.05 68.25 120,136,713 3,566
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.104 0 0
MEDIC 0.25 -0.01 -3.85% 0.235 0.25 0.25 0.26 38,800 7
MEG 2.04 0.02 0.99% 2.02 2.12 2.04 2.02 53,572,980 606
MER 592.00 -5.00 -0.84% 597.00 598.00 592.00 597.00 141,372,150 1,721
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 1,880.00 0 0
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.61 0 0
MG 0.061 0.00 0.00% 0.06 0.061 0.061 0.061 4,840 2
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 0.106 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% 0.405 0.405 0.405 0.41 12,150 1
MONDE 5.96 0.09 1.53% 5.89 6.05 5.96 5.87 10,064,609 432
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.91 0.00 0.00% 0.91 0.93 0.91 0.91 29,071,790 99
MREIT 14.00 0.12 0.86% 13.88 14.06 14.00 13.88 10,556,720 300
MRSGI 1.16 0.00 0.00% 1.16 1.16 1.16 1.16 12,760 5
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.14 0 0
MWC 40.85 -0.15 -0.37% 41.00 41.50 40.85 41.00 60,047,545 1,355
MWIDE 3.03 0.03 1.00% 3.03 3.15 3.03 3.00 1,923,940 72
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 102.00 1.60 1.59% 102.00 102.00 102.00 100.40 3,060 2
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 0.00 0.00 0.00% 0.00 0.00 0.00 104.30 0 0
MWP7A 100.40 0.00 0.00% 100.40 100.40 100.40 100.40 7,028 5
MWP7B 103.00 0.00 0.00% 103.00 103.00 103.00 103.00 578,860 5
MYNLD 16.04 -0.38 -2.31% 16.44 16.44 16.04 16.42 166,942,306 2,736
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.38 0 0
NIKL 3.50 -0.10 -2.78% 3.60 3.60 3.50 3.60 15,076,720 432
NOW 0.69 0.00 0.00% 0.70 0.70 0.69 0.69 223,280 25
NRCP 0.75 0.01 1.35% 0.71 0.75 0.75 0.74 1,479,840 44
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 30.20 0.20 0.67% 30.05 30.90 30.20 30.00 71,267,750 274
OM 0.10 -0.005 -4.76% 0.105 0.105 0.10 0.105 13,070 4
OPM 0.011 0.00 0.00% 0.011 0.011 0.011 0.011 70,400 2
OPMB 0.012 0.001 9.09% 0.011 0.012 0.012 0.011 5,800 4
ORE 0.39 0.00 0.00% 0.39 0.39 0.39 0.39 7,800 2
OV 0.0091 0.0002 2.25% 0.009 0.0091 0.0091 0.0089 108,200 12
PA 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
PAL 3.80 0.05 1.33% 3.71 3.80 3.80 3.75 41,700 4
PAX 2.53 -0.10 -3.80% 2.53 2.53 2.53 2.63 2,530 1
PBB 7.70 0.00 0.00% 7.80 7.80 7.70 7.70 8,480 3
PBC 16.78 0.48 2.94% 16.34 16.80 16.78 16.30 46,872 9
PCOR 2.51 0.14 5.91% 2.40 2.51 2.51 2.37 7,054,990 170
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.19 -0.10 -3.04% 3.20 3.20 3.19 3.29 51,050 2
PGOLD 39.00 -1.00 -2.50% 40.00 40.20 39.00 40.00 29,179,710 505
PHA 0.24 -0.009 -3.61% 0.247 0.249 0.24 0.249 162,480 16
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.87 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 16.40 0 0
PHR 0.143 -0.01 -6.54% 0.153 0.153 0.143 0.153 394,210 27
PIZZA 6.61 0.01 0.15% 6.61 6.61 6.61 6.60 313,218 7
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 15.20 -0.70 -4.40% 15.90 15.90 15.20 15.90 151,299,840 2,911
PMPC 10.80 0.16 1.50% 10.64 10.80 10.80 10.64 59,106 15
PNB 50.85 -0.05 -0.10% 50.90 52.00 50.85 50.90 19,970,818 244
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 13.00 0.00 0.00% 13.00 13.00 13.00 13.00 41,300 6
PRC 5.01 0.01 0.20% 5.01 5.01 5.01 5.00 3,006 1
PREIT 1.03 0.01 0.98% 1.02 1.03 1.03 1.02 312,560 35
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 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
PRF4B 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 330,000 1
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 1,000.00 0 0
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 999.00 0 0
PRIM 1.11 0.01 0.91% 1.16 1.16 1.11 1.10 6,710 2
PRMX 1.30 0.20 18.18% 1.21 1.30 1.30 1.10 4,314,050 92
PRO 2,245.43 -36.94 -1.62% 2,285.43 2,302.40 2,240.26 2,282.37 710,719,622 10,401
PSB 55.30 0.30 0.55% 55.10 55.40 55.30 55.00 28,657 15
PSE 203.00 0.60 0.30% 202.40 203.20 203.00 202.40 2,335,072 77
PSEI 6,031.48 -47.54 -0.78% 6,075.66 6,080.01 6,020.66 6,079.02 5,190,116,780 46,496
PTC 100.00 1.00 1.01% 99.50 100.00 100.00 99.00 1,995 2
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 10.00 0.10 1.01% 9.90 10.04 10.00 9.90 24,900,857 515
PXP 2.42 0.03 1.26% 2.40 2.45 2.42 2.39 604,010 38
RCB 26.00 0.40 1.56% 26.10 26.85 26.00 25.60 1,786,080 60
RCI 2.81 -0.02 -0.71% 2.74 2.82 2.81 2.83 68,840 8
RCR 7.90 -0.06 -0.75% 8.04 8.07 7.90 7.96 113,901,204 2,423
REDC 6.32 0.00 0.00% 6.32 6.32 6.32 6.32 6,952 3
REG 3.18 0.00 0.00% 3.18 3.18 3.18 3.18 3,180 1
RFM 4.60 -0.05 -1.08% 4.65 4.70 4.60 4.65 8,558,260 309
RLC 16.02 -0.04 -0.25% 16.06 16.20 16.02 16.06 18,686,852 370
RLT 0.107 0.00 0.00% 0.107 0.107 0.107 0.107 1,070 1
ROCK 1.71 0.00 0.00% 1.72 1.73 1.71 1.71 857,320 44
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 33.00 -0.40 -1.20% 33.50 33.50 33.00 33.40 8,676,575 568
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.56 -0.13 -3.52% 3.56 3.56 3.56 3.69 10,680 3
SCC 27.90 -0.10 -0.36% 28.10 28.50 27.90 28.00 19,213,395 1,077
SECB 67.00 0.15 0.22% 66.80 68.00 67.00 66.85 3,673,068 382
SEVN 36.00 0.00 0.00% 36.05 36.25 36.00 36.00 362,905 40
SFI 0.055 -0.001 -1.79% 0.056 0.056 0.055 0.056 1,660 2
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.73 0 0
SGI 0.00 0.00 0.00% 0.00 0.00 0.00 1.29 0 0
SGP 16.88 0.14 0.84% 16.74 17.26 16.88 16.74 33,514,842 557
SHLPH 6.01 0.01 0.17% 6.00 6.01 6.01 6.00 3,530,527 123
SHNG 3.42 0.03 0.89% 3.42 3.43 3.42 3.39 1,889,860 66
SLF 3,400.00 0.00 0.00% 3,360.00 3,400.00 3,400.00 3,400.00 1,186,700 9
SLI 2.45 0.00 0.00% 2.45 2.45 2.45 2.45 12,220 3
SM 700.00 -5.00 -0.71% 705.00 708.00 700.00 705.00 227,252,900 1,578
SMC 82.45 -1.55 -1.85% 84.00 84.20 82.45 84.00 34,007,450 758
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 75.75 0.15 0.20% 75.80 75.80 75.75 75.60 74,283 5
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 1,217,390 4
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 80.00 -1.00 -1.23% 80.00 80.00 80.00 81.00 331,200 7
SMC2O 80.40 0.40 0.50% 80.50 80.50 80.40 80.00 5,500,310 27
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 73.50 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 76.00 0 0
SMC2S 75.00 -0.60 -0.79% 73.50 75.20 75.00 75.60 1,446,352 11
SMC2T 79.50 0.00 0.00% 79.50 79.50 79.50 79.50 6,360 2
SMC2U 0.00 0.00 0.00% 0.00 0.00 0.00 76.00 0 0
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 22.50 -0.60 -2.60% 23.10 23.60 22.50 23.10 148,460,480 1,448
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.184 0 0
SPC 10.88 0.00 0.00% 10.86 10.88 10.88 10.88 4,195,150 126
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.88 0 0
SPNEC 1.14 0.02 1.79% 1.12 1.14 1.14 1.12 4,227,530 127
SRDC 1.20 0.40 50.00% 1.20 1.20 1.20 0.80 76,800 2
SSI 2.52 -0.04 -1.56% 2.52 2.52 2.52 2.56 264,600 3
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.39 -0.01 -0.71% 1.42 1.42 1.39 1.40 2,446,410 95
STN 2.03 -0.03 -1.46% 2.04 2.04 2.03 2.06 231,900 5
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.12 0 0
SUN 0.60 -0.03 -4.76% 0.63 0.63 0.60 0.63 3,050 4
SVC 2,400.87 -7.82 -0.32% 2,415.39 2,425.07 2,400.87 2,408.69 1,407,377,876 14,869
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
TBGI 0.136 -0.005 -3.55% 0.136 0.14 0.136 0.141 201,490 21
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 12.12 -0.84 -6.48% 13.00 13.00 12.12 12.96 11,536 9
TCB2D 8.10 -0.22 -2.64% 8.32 8.32 8.10 8.32 66,716 16
TECH 0.65 0.02 3.17% 0.62 0.65 0.65 0.63 312,230 25
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,270.00 -2.00 -0.16% 1,273.00 1,283.00 1,270.00 1,272.00 121,440,510 1,160
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.10 0 0
TFHI 62.00 1.00 1.64% 60.05 62.00 62.00 61.00 1,653,058 26
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 1.60 -0.01 -0.62% 1.62 1.65 1.60 1.61 2,048,330 122
TUGS 0.52 0.00 0.00% 0.53 0.53 0.52 0.52 55,130 6
UBP 26.90 0.50 1.89% 26.90 26.90 26.90 26.40 120,010 20
UNH 150.90 5.90 4.07% 145.00 151.90 150.90 145.00 29,548 14
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0054 0.0003 5.88% 0.005 0.0054 0.0054 0.0051 203,000 9
UPSON 0.72 0.00 0.00% 0.71 0.72 0.72 0.72 12,810 4
URC 65.00 0.30 0.46% 64.75 65.45 65.00 64.70 103,965,692 1,708
V 1.01 -0.03 -2.88% 1.02 1.04 1.01 1.04 216,380 28
VITA 0.54 -0.01 -1.82% 0.55 0.55 0.54 0.55 30,300 3
VLL 0.91 -0.01 -1.09% 0.93 0.93 0.91 0.92 132,070 21
VLL2A 91.90 -0.40 -0.43% 91.90 91.90 91.90 92.30 3,676 3
VLL2B 90.00 -2.00 -2.17% 90.20 90.20 90.00 92.00 121,683 5
VMC 2.01 0.00 0.00% 2.01 2.01 2.01 2.01 4,020 1
VREIT 1.35 0.00 0.00% 1.35 1.39 1.35 1.35 394,960 79
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 18.44 0 0
WEB 5.80 -0.01 -0.17% 5.76 5.97 5.80 5.81 15,089,796 350
WIN 0.26 -0.05 -16.13% 0.31 0.31 0.26 0.31 27,500 4
WLCON 7.00 0.00 0.00% 7.00 7.00 7.00 7.00 2,093,793 131
WPI 0.435 -0.005 -1.14% 0.435 0.435 0.435 0.44 4,350 1
X 0.255 0.00 0.00% 0.255 0.255 0.255 0.255 28,050 3
XG 3.08 -0.02 -0.65% 3.03 3.10 3.08 3.10 39,680 9
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 18, 2025 04:35:00 PM