PSEi
6,585.14
-40.32 (-0.61%)
PSE INDEX
155,034,574
6,900,075,901.43
7
22
1
42,476
2,124,104,590.40
4,302,622,893.80
ALL
3,632.78
-20.93 (-0.57%)
ALL SHARES
663,352,813
7,949,005,201.23
70
107
65
60,416
2,527,932,898.33
4,584,128,670.00
FIN
2,167.81
-18.64 (-0.85%)
FINANCIALS
7,911,782
638,860,278.66
6
14
3
10,617
258,898,756.16
216,689,386.66
HDG
5,189.50
14.77 (0.29%)
HOLDING FIRMS
26,252,200
547,299,358.15
13
9
6
8,229
142,642,256.75
38,216,729.00
IND
9,434.59
-55.88 (-0.59%)
INDUSTRIAL
78,484,551
1,007,178,715.95
17
28
20
11,049
516,047,505.68
362,641,254.34
M-O
19,881.74
-156.92 (-0.78%)
MINING & OIL
182,791,211
146,113,571.76
8
12
3
3,912
16,139,109.44
0.00
PRO
2,191.23
-37.36 (-1.68%)
PROPERTY
176,328,403
4,368,097,834.79
5
21
18
11,525
1,415,288,051.84
3,894,581,300.00
SVC
2,842.30
-8.55 (-0.30%)
SERVICES
188,033,190
1,236,674,630.40
19
20
13
14,957
178,641,965.78
72,000,000.00
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 2.02 0.02 1.00% 2.00 2.03 2.02 2.00 88,690 8
ABA 0.385 -0.005 -1.28% 0.39 0.40 0.385 0.39 5,916,550 90
ABG 15.00 0.00 0.00% 15.00 15.00 15.00 15.00 4,598,610 20
ABS 3.95 -0.08 -1.99% 4.03 4.03 3.95 4.03 213,790 12
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.70 0 0
AC 591.00 6.50 1.11% 583.50 595.00 591.00 584.50 197,973,315 1,950
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.30 0 0
ACEN 2.70 -0.01 -0.37% 2.72 2.73 2.70 2.71 9,027,700 325
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,020.00 0 0
ACENB 1,050.00 0.00 0.00% 1,050.00 1,051.00 1,050.00 1,050.00 1,958,350 6
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,536.00 46.00 1.85% 2,500.00 2,536.00 2,536.00 2,490.00 6,688,040 10
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 0.00 0.00 0.00% 0.00 0.00 0.00 2,000.00 0 0
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 2,074.00 0 0
ACR 0.69 -0.03 -4.17% 0.68 0.71 0.69 0.72 772,940 30
AEV 33.05 0.30 0.92% 33.00 33.50 33.05 32.75 44,845,235 354
AGI 8.79 0.03 0.34% 8.52 8.92 8.79 8.76 12,536,525 397
AGIW 1.23 -0.02 -1.60% 1.25 1.27 1.23 1.25 80,290 12
ALCO 0.445 -0.01 -2.20% 0.445 0.445 0.445 0.455 4,450 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 0.00 0.00 0.00% 0.00 0.00 0.00 495.00 0 0
ALCPF 500.00 0.00 0.00% 500.00 500.00 500.00 500.00 3,000,000 2
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.90 0 0
ALI 20.85 -0.30 -1.42% 21.15 21.15 20.85 21.15 115,021,550 1,775
ALL 3,632.78 -20.93 -0.57% 3,646.00 3,647.79 3,623.58 3,653.71 7,949,005,201 60,416
ALLDY 0.04 -0.001 -2.44% 0.04 0.041 0.04 0.041 478,400 20
ALLHC 1.34 -0.01 -0.74% 1.35 1.36 1.34 1.35 618,950 22
ALTER 0.79 -0.01 -1.25% 0.80 0.81 0.79 0.80 381,830 38
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.55 0.02 3.77% 0.54 0.56 0.55 0.53 5,676,390 18
ANS 15.70 0.04 0.26% 15.70 15.88 15.70 15.66 165,156 20
AP 44.15 -0.25 -0.56% 44.80 44.80 44.15 44.40 19,755,490 296
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.113 0.001 0.89% 0.11 0.113 0.113 0.112 13,470 6
APL 0.0067 -0.0001 -1.47% 0.0068 0.0068 0.0067 0.0068 738,900 35
APO 1.03 0.01 0.98% 1.02 1.03 1.03 1.02 27,800 3
APVI 0.00 0.00 0.00% 0.00 0.00 0.00 8.74 0 0
APX 17.50 0.00 0.00% 17.58 17.68 17.50 17.50 52,013,340 1,054
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.38 -0.01 -2.56% 0.38 0.38 0.38 0.39 68,400 2
AREIT 42.10 -1.35 -3.11% 42.95 43.00 42.10 43.45 178,488,125 4,269
ASLAG 0.83 -0.02 -2.35% 0.85 0.85 0.83 0.85 101,500 7
AT 9.28 -0.03 -0.32% 9.30 9.31 9.28 9.31 7,916,094 193
ATI 35.15 -0.20 -0.57% 35.35 35.35 35.15 35.35 562,420 7
ATN 0.475 0.005 1.06% 0.485 0.50 0.475 0.47 1,023,300 28
ATNB 0.48 -0.005 -1.03% 0.50 0.62 0.48 0.485 566,600 10
AUB 43.70 -0.35 -0.79% 44.05 44.05 43.70 44.05 249,160 9
AXLM 2.04 0.00 0.00% 2.04 2.04 2.04 2.04 6,120 2
BALAI 0.36 -0.01 -2.70% 0.36 0.38 0.36 0.37 395,150 14
BC 6.93 -0.01 -0.14% 6.94 6.94 6.93 6.94 2,286,753 40
BCB 7.00 0.29 4.32% 7.00 7.20 7.00 6.71 499,746 14
BCOR 6.61 0.00 0.00% 6.61 6.61 6.61 6.61 1,322 1
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 137.10 -1.40 -1.01% 138.10 139.40 137.10 138.50 119,988,398 3,417
BEL 1.45 0.06 4.32% 1.39 1.46 1.45 1.39 3,032,170 77
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.038 -0.001 -2.56% 0.038 0.038 0.038 0.039 326,800 10
BKR 0.61 -0.02 -3.17% 0.62 0.62 0.61 0.63 69,670 19
BLOOM 2.74 0.07 2.62% 2.68 2.80 2.74 2.67 49,068,930 750
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.24 0.02 0.22% 9.24 9.24 9.24 9.22 33,264 5
BPI 117.10 -1.40 -1.18% 118.50 118.50 117.10 118.50 80,882,548 2,296
BRN 0.96 -0.03 -3.03% 1.00 1.00 0.96 0.99 103,240 10
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 105.00 0 0
BRNPC 103.00 -0.50 -0.48% 103.00 103.00 103.00 103.50 1,030 1
BSC 0.126 0.00 0.00% 0.126 0.126 0.126 0.126 39,960 7
C 0.88 -0.02 -2.22% 0.90 0.90 0.88 0.90 33,210 7
CA 57.00 0.00 0.00% 56.25 57.00 57.00 57.00 1,133 2
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 49.60 0 0
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 10.20 0 0
CBC 69.50 0.50 0.72% 69.50 70.20 69.50 69.00 11,700,300 373
CDC 0.55 -0.03 -5.17% 0.58 0.59 0.55 0.58 415,130 37
CEB 37.80 -0.20 -0.53% 38.00 38.00 37.80 38.00 1,362,690 79
CEBCP 37.20 0.20 0.54% 37.20 37.20 37.20 37.00 122,760 2
CEI 0.077 0.00 0.00% 0.077 0.077 0.077 0.077 1,540 1
CEU 16.70 0.00 0.00% 16.86 16.86 16.70 16.70 21,774 5
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.02 -0.01 -0.97% 1.02 1.03 1.02 1.03 580,760 22
CIC 13.22 0.00 0.00% 13.22 13.22 13.22 13.22 277,288 13
CLI 2.53 0.01 0.40% 2.52 2.53 2.53 2.52 143,270 15
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 1,040.00 0 0
CNPF 39.40 -1.00 -2.48% 39.65 40.50 39.40 40.40 29,404,660 231
CNVRG 14.28 -0.10 -0.70% 14.40 14.56 14.28 14.38 16,036,476 543
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.40 0.04 2.94% 1.36 1.41 1.40 1.36 113,320 11
COSCO 7.26 -0.03 -0.41% 7.29 7.30 7.26 7.29 1,672,303 309
CPG 0.75 -0.02 -2.60% 0.77 0.77 0.75 0.77 1,486,740 60
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 102.80 0.00 0.00% 102.80 102.80 102.80 102.80 30,840 2
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.40 0 0
CREC 4.24 -0.10 -2.30% 4.23 4.30 4.24 4.34 554,820 17
CREIT 3.45 0.01 0.29% 3.44 3.46 3.45 3.44 3,071,450 198
CROWN 1.71 0.01 0.59% 1.70 1.71 1.71 1.70 692,500 3
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 15.98 0 0
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.385 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.27 0.00 0.00% 9.27 9.28 9.27 9.27 353,757 44
DDMPR 1.09 0.01 0.93% 1.08 1.09 1.09 1.08 1,745,840 143
DDPR 96.35 0.30 0.31% 96.40 96.80 96.35 96.05 200,807 9
DELM 5.32 0.02 0.38% 5.30 5.35 5.32 5.30 966,393 53
DFNN 0.75 -0.03 -3.85% 0.78 0.79 0.75 0.78 99,370 11
DHI 3.85 -0.09 -2.28% 3.98 4.02 3.85 3.94 2,636,600 162
DITO 0.69 0.01 1.47% 0.68 0.69 0.69 0.68 3,403,980 172
DIZ 4.81 -0.01 -0.21% 4.82 4.85 4.81 4.82 86,870 4
DMC 9.73 -0.11 -1.12% 9.84 9.89 9.73 9.84 17,378,899 962
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 0.00 0.00 0.00% 0.00 0.00 0.00 5.16 0 0
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 4.48 -0.01 -0.22% 4.51 4.51 4.48 4.49 7,061,260 240
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.97 0.05 5.43% 0.94 1.03 0.97 0.92 136,100 18
ECP 2.85 0.00 0.00% 2.85 2.85 2.85 2.85 2,850 1
ECVC 0.32 0.02 6.67% 0.32 0.32 0.32 0.30 6,400 2
EEI 2.42 0.05 2.11% 2.39 2.45 2.42 2.37 140,250 12
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 96.00 0 0
EEIPD 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EG 0.00 0.00 0.00% 0.00 0.00 0.00 0.0094 0 0
EGRN 0.00 0.00 0.00% 0.00 0.00 0.00 0.20 0 0
ELI 0.11 -0.001 -0.90% 0.11 0.11 0.11 0.111 9,900 1
EMI 15.56 -0.24 -1.52% 15.80 15.80 15.56 15.80 2,294,476 81
ENEX 3.91 0.06 1.56% 3.91 3.91 3.91 3.85 11,730 3
EURO 0.00 0.00 0.00% 0.00 0.00 0.00 1.05 0 0
EW 13.26 -0.04 -0.30% 13.30 13.50 13.26 13.30 9,551,494 79
FAF 0.66 0.10 17.86% 0.66 0.66 0.66 0.56 3,960 6
FB 53.95 0.30 0.56% 53.65 54.00 53.95 53.65 305,534 67
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 0.64 0.01 1.59% 0.64 0.64 0.64 0.63 310,470 28
FDC 4.60 0.19 4.31% 4.50 4.65 4.60 4.41 1,037,480 22
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 1,001.00 0 0
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 3.60 0 0
FEU 832.50 0.50 0.06% 832.50 832.50 832.50 832.00 49,950 3
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.71 0 0
FGEN 18.36 0.06 0.33% 18.30 18.40 18.36 18.30 1,113,728 115
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 3.01 -0.01 -0.33% 3.02 3.03 3.01 3.02 2,306,180 146
FIN 2,167.81 -18.64 -0.85% 2,188.93 2,192.76 2,165.71 2,186.45 638,860,279 10,617
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.57 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FLI 0.82 0.00 0.00% 0.82 0.82 0.82 0.82 2,747,830 46
FMETF 108.30 -0.70 -0.64% 109.00 109.00 108.30 109.00 2,591,160 47
FNI 2.35 -0.04 -1.67% 2.39 2.39 2.35 2.39 5,599,490 193
FOOD 0.48 -0.005 -1.03% 0.45 0.48 0.48 0.485 52,500 3
FPH 79.20 -1.80 -2.22% 78.00 80.95 79.20 81.00 533,843 5
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
FRUIT 0.69 0.02 2.99% 0.68 0.69 0.69 0.67 153,100 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 0.00 0.00 0.00% 0.00 0.00 0.00 0.096 0 0
GERI 0.00 0.00 0.00% 0.00 0.00 0.00 0.75 0 0
GLO 1,723.00 -22.00 -1.26% 1,744.00 1,744.00 1,723.00 1,745.00 18,372,635 554
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 2,000.00 0 0
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 2,000.00 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 6.23 0.10 1.63% 6.13 6.24 6.23 6.13 3,589,315 115
GMAP 5.80 0.00 0.00% 5.80 5.80 5.80 5.80 45,820 4
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
GREEN 0.17 0.00 0.00% 0.167 0.171 0.17 0.17 1,728,760 16
GSMI 293.60 3.60 1.24% 290.00 294.00 293.60 290.00 128,958 26
GTCAP 669.50 8.50 1.29% 656.00 672.00 669.50 661.00 51,198,440 527
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 0.00 995.00 0 0
HDG 5,189.50 14.77 0.29% 5,176.78 5,202.74 5,151.86 5,174.73 547,299,358 8,229
HI 5.02 -0.18 -3.46% 5.02 5.02 5.02 5.20 5,020 1
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.26 -0.01 -3.70% 0.27 0.27 0.26 0.27 55,100 8
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.12 0.02 1.82% 1.07 1.12 1.12 1.10 1,527,540 34
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 716.00 -2.00 -0.28% 707.00 718.00 716.00 718.00 700,652,550 6,426
IDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.87 0 0
IMI 3.59 0.09 2.57% 3.50 3.64 3.59 3.50 3,822,200 149
IMP 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 97,650 3
IND 9,434.59 -55.88 -0.59% 9,482.38 9,503.04 9,424.86 9,490.47 1,007,178,716 11,049
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.34 0 0
ION 1.13 0.01 0.89% 1.11 1.13 1.13 1.12 163,290 11
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.19 0 0
IPO 7.13 0.00 0.00% 6.90 7.13 7.13 7.13 4,191 6
IS 0.111 0.004 3.74% 0.109 0.116 0.111 0.107 385,370 26
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.05 0 0
JFC 216.20 -3.00 -1.37% 219.00 219.00 216.20 219.20 37,763,382 941
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 0.00 994.00 0 0
JGS 29.75 -0.55 -1.82% 30.30 30.30 29.75 30.30 59,343,390 1,350
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 4.29 0 0
KEEPR 2.30 -0.05 -2.13% 2.35 2.35 2.30 2.35 3,880,930 88
KEP 2.80 -0.08 -2.78% 2.80 2.80 2.80 2.88 16,800 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 1.35 -0.13 -8.78% 1.45 1.45 1.35 1.48 4,150 3
LAND 0.50 -0.01 -1.96% 0.51 0.51 0.50 0.51 64,800 12
LBC 7.47 0.00 0.00% 7.47 7.47 7.47 7.47 2,241 2
LC 0.216 -0.002 -0.92% 0.218 0.219 0.216 0.218 1,395,670 58
LCB 0.217 0.00 0.00% 0.217 0.217 0.217 0.217 45,570 3
LFM 32.50 0.00 0.00% 32.00 33.00 32.50 32.50 263,400 11
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
LODE 0.375 -0.01 -2.60% 0.37 0.375 0.375 0.385 95,950 11
LOTO 1.70 0.01 0.59% 1.70 1.70 1.70 1.69 6,800 3
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.036 0 0
LPZ 4.00 0.02 0.50% 4.05 4.05 4.00 3.98 2,364,290 10
LSC 0.62 0.00 0.00% 0.62 0.62 0.62 0.62 1,860 3
LTG 15.90 0.16 1.02% 15.74 15.90 15.90 15.74 17,807,160 582
M-O 19,881.74 -156.92 -0.78% 20,081.19 20,081.19 19,768.21 20,038.66 146,113,572 3,912
MA 0.0075 -0.0003 -3.85% 0.0076 0.0076 0.0075 0.0078 355,200 9
MAB 0.0074 -0.0002 -2.63% 0.0074 0.0074 0.0074 0.0076 111,000 1
MAC 4.64 0.02 0.43% 4.64 4.65 4.64 4.62 1,303,230 44
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.72 0 0
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 0.98 0 0
MARC 0.76 0.02 2.70% 0.74 0.76 0.76 0.74 2,041,570 84
MAXS 2.37 0.00 0.00% 2.36 2.38 2.37 2.37 11,840 3
MB 0.175 0.00 0.00% 0.175 0.175 0.175 0.175 1,750 1
MBC 6.20 0.00 0.00% 6.20 6.20 6.20 6.20 620 1
MBT 76.10 -0.80 -1.04% 77.50 77.50 76.10 76.90 167,611,720 3,193
MED 0.10 0.00 0.00% 0.104 0.108 0.10 0.10 11,190 5
MEDIC 0.222 -0.003 -1.33% 0.225 0.225 0.222 0.225 114,210 11
MEG 2.30 -0.02 -0.86% 2.33 2.33 2.30 2.32 10,500,140 265
MER 622.00 -3.00 -0.48% 625.00 632.00 622.00 625.00 77,690,830 1,140
MFC 2,050.00 40.00 1.99% 2,050.00 2,050.00 2,050.00 2,010.00 20,500 1
MFIN 1.86 0.05 2.76% 1.86 1.86 1.86 1.81 1,860 1
MG 0.064 0.00 0.00% 0.064 0.064 0.064 0.064 2,560 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 0.16 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 0.40 0.00 0.00% 0.40 0.405 0.40 0.40 44,050 7
MONDE 6.62 0.00 0.00% 6.65 6.70 6.62 6.62 14,627,428 433
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.90 0.00 0.00% 0.90 0.92 0.90 0.90 40,390,450 138
MREIT 14.26 0.00 0.00% 14.26 14.30 14.26 14.26 4,518,186 280
MRSGI 1.16 -0.02 -1.69% 1.15 1.17 1.16 1.18 256,730 14
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.05 0 0
MWC 42.75 0.45 1.06% 42.30 42.95 42.75 42.30 54,300,320 834
MWIDE 3.23 0.02 0.62% 3.21 3.29 3.23 3.21 458,820 40
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 0.00 0.00% 102.00 102.00 102.00 102.00 2,040 1
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 0.00 103.50 0 0
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 104.00 0 0
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 102.00 0 0
MWP7B 101.70 0.00 0.00% 101.70 101.70 101.70 101.70 4,068 2
MYNLD 22.05 0.25 1.15% 22.00 22.25 22.05 21.80 184,812,185 2,279
NI 0.43 0.00 0.00% 0.43 0.43 0.43 0.43 4,300 1
NIKL 5.46 -0.18 -3.19% 5.67 5.69 5.46 5.64 35,249,594 1,210
NOW 0.66 0.01 1.54% 0.65 0.66 0.66 0.65 361,770 41
NRCP 0.70 0.01 1.45% 0.70 0.70 0.70 0.69 23,100 7
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 39.10 0.10 0.26% 39.10 39.10 39.10 39.00 9,047,320 298
OM 0.104 0.00 0.00% 0.104 0.104 0.104 0.104 1,040 1
OPM 0.012 -0.001 -7.69% 0.012 0.012 0.012 0.013 265,200 6
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.012 0 0
ORE 0.51 0.01 2.00% 0.51 0.52 0.51 0.50 132,315 15
OV 0.0089 -0.0001 -1.11% 0.009 0.009 0.0089 0.009 267,200 6
PA 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
PAL 3.83 0.00 0.00% 3.83 3.83 3.83 3.83 3,830 1
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.35 0 0
PBB 0.00 0.00 0.00% 0.00 0.00 0.00 7.68 0 0
PBC 16.40 -0.50 -2.96% 16.42 16.42 16.40 16.90 44,290 5
PCOR 2.81 0.10 3.69% 2.74 2.82 2.81 2.71 5,120,270 163
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 3.54 0 0
PGOLD 41.00 -0.20 -0.49% 41.10 41.15 41.00 41.20 9,253,405 371
PHA 0.208 0.00 0.00% 0.21 0.215 0.208 0.208 216,630 30
PHC 1.89 0.10 5.59% 1.89 1.89 1.89 1.79 3,780 2
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.325 0 0
PHN 15.16 -0.28 -1.81% 15.20 15.20 15.16 15.44 166,800 3
PHR 0.14 0.001 0.72% 0.139 0.14 0.14 0.139 30,640 4
PIZZA 6.89 -0.11 -1.57% 7.00 7.00 6.89 7.00 337,090 9
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 16.30 -0.08 -0.49% 16.48 17.08 16.30 16.38 271,883,620 2,889
PMPC 10.00 -0.20 -1.96% 10.16 10.16 10.00 10.20 19,158 6
PNB 65.40 -1.60 -2.39% 66.95 66.95 65.40 67.00 13,756,551 423
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 0.00 0.00% 15.00 15.10 15.10 15.10 95,120 7
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 1.17 0.00 0.00% 1.17 1.18 1.17 1.17 113,900 36
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 1,002.00 0 0
PRF4A 989.00 -14.00 -1.40% 989.00 989.00 989.00 1,003.00 989,000 3
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 990.50 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 1,007.00 0 0
PRF4D 995.00 -13.00 -1.29% 990.00 995.00 995.00 1,008.00 158,950 3
PRF4E 1,068.00 0.00 0.00% 1,068.00 1,068.00 1,068.00 1,068.00 10,680 1
PRIM 1.02 0.00 0.00% 1.02 1.02 1.02 1.02 13,260 5
PRMX 1.09 0.00 0.00% 1.09 1.09 1.09 1.09 1,090 1
PRO 2,191.23 -37.36 -1.68% 2,226.75 2,226.75 2,185.86 2,228.59 4,368,097,835 11,525
PSB 57.50 -0.45 -0.78% 57.90 57.90 57.50 57.95 26,388 12
PSE 203.00 -2.00 -0.98% 203.00 204.00 203.00 205.00 2,929,506 20
PSEI 6,585.14 -40.32 -0.61% 6,607.79 6,616.45 6,554.39 6,625.46 6,900,075,901 42,476
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 88.10 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 11.64 -0.06 -0.51% 11.68 11.76 11.64 11.70 25,495,784 406
PXP 3.24 -0.11 -3.28% 3.38 3.40 3.24 3.35 2,945,030 192
RCB 25.00 0.00 0.00% 24.80 25.00 25.00 25.00 1,091,970 11
RCI 2.55 -0.07 -2.67% 2.57 2.64 2.55 2.62 603,000 14
RCR 7.44 -0.04 -0.53% 7.49 7.49 7.44 7.48 27,261,244 1,151
REDC 0.00 0.00 0.00% 0.00 0.00 0.00 6.45 0 0
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.54 -0.02 -0.36% 5.58 5.58 5.54 5.56 1,668,295 254
RLC 18.70 -0.10 -0.53% 18.80 19.00 18.70 18.80 13,106,066 442
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.114 0 0
ROCK 1.84 -0.01 -0.54% 1.89 1.89 1.84 1.85 395,500 27
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 38.10 0.50 1.33% 37.80 38.15 38.10 37.60 13,521,680 489
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.53 -0.03 -0.84% 3.53 3.53 3.53 3.56 3,530 1
SCC 27.85 -0.25 -0.89% 28.10 28.25 27.85 28.10 50,397,320 833
SECB 73.90 -0.60 -0.81% 74.50 74.50 73.90 74.50 8,756,011 353
SEVN 36.00 0.00 0.00% 36.00 36.50 36.00 36.00 4,349,935 192
SFI 0.052 -0.001 -1.89% 0.053 0.053 0.052 0.053 1,580 3
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.36 0.00 0.00% 1.36 1.36 1.36 1.36 55,760 2
SGP 21.00 0.15 0.72% 20.90 21.15 21.00 20.85 20,737,185 621
SHLPH 11.30 -0.20 -1.74% 11.50 11.58 11.30 11.50 1,656,292 144
SHNG 3.80 -0.10 -2.56% 3.90 3.90 3.80 3.90 503,850 38
SLF 3,690.00 0.00 0.00% 3,690.00 3,690.00 3,690.00 3,690.00 92,250 3
SLI 2.05 0.00 0.00% 2.05 2.05 2.05 2.05 6,150 1
SM 702.00 1.00 0.14% 703.00 707.50 702.00 701.00 80,455,850 1,107
SMC 69.85 0.30 0.43% 69.60 70.65 69.85 69.55 3,592,043 335
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 75.40 0.10 0.13% 75.40 75.40 75.40 75.30 11,310 2
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 78.15 -0.95 -1.20% 78.15 78.15 78.15 79.10 1,047,210 11
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 0.00 0.00 0.00% 0.00 0.00 0.00 80.00 0 0
SMC2O 81.00 0.00 0.00% 80.80 81.00 81.00 81.00 8,908 5
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 77.00 0 0
SMC2R 76.50 0.00 0.00% 78.90 78.90 76.50 76.50 1,554 2
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 79.90 0 0
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 80.00 0 0
SMC2U 0.00 0.00 0.00% 0.00 0.00 0.00 80.00 0 0
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 21.45 -0.55 -2.50% 22.00 22.10 21.45 22.00 64,166,740 1,678
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.215 0 0
SPC 10.96 0.00 0.00% 10.96 11.20 10.96 10.96 649,804 26
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
SPNEC 1.34 0.00 0.00% 1.34 1.36 1.34 1.34 10,716,800 163
SRDC 20.70 -1.30 -5.91% 19.50 27.95 20.70 22.00 61,105 20
SSI 2.65 -0.04 -1.49% 2.63 2.67 2.65 2.69 328,880 8
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.34 0.01 0.75% 1.33 1.35 1.34 1.33 3,152,110 50
STN 2.00 0.00 0.00% 2.00 2.00 2.00 2.00 2,000 1
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.13 0 0
SUN 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 1,950 3
SVC 2,842.30 -8.55 -0.30% 2,822.44 2,847.45 2,792.13 2,850.85 1,236,674,630 14,957
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.31 0 0
TBGI 0.126 0.002 1.61% 0.125 0.128 0.126 0.124 28,920 7
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 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 7.75 0 0
TECH 0.64 0.00 0.00% 0.65 0.65 0.64 0.64 36,360 17
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,409.00 -16.00 -1.12% 1,423.00 1,425.00 1,409.00 1,425.00 35,051,040 900
TFC 47.00 -3.00 -6.00% 47.00 47.00 47.00 50.00 10,340 3
TFHI 55.90 -2.10 -3.62% 58.00 58.00 55.90 58.00 9,575 6
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 0.00 0.00% 1.58 1.59 1.56 1.56 634,220 51
TUGS 0.54 0.00 0.00% 0.54 0.54 0.54 0.54 1,080 2
UBP 26.40 -0.45 -1.68% 26.90 26.90 26.40 26.85 2,516,295 79
UNH 129.00 11.00 9.32% 118.00 130.00 129.00 118.00 13,390 7
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0053 0.0001 1.92% 0.0052 0.0053 0.0053 0.0052 221,900 15
UPSON 0.69 -0.01 -1.43% 0.70 0.70 0.69 0.70 25,000 4
URC 80.50 -0.25 -0.31% 80.85 80.85 80.50 80.75 86,793,480 753
V 1.02 -0.01 -0.97% 1.02 1.02 1.02 1.03 30,600 2
VITA 0.57 0.00 0.00% 0.57 0.57 0.57 0.57 142,500 8
VLC 580.00 -20.00 -3.33% 580.00 580.00 580.00 600.00 1,318,505 27
VLL 1.17 0.00 0.00% 1.17 1.17 1.17 1.17 79,610 13
VLL2A 82.00 0.00 0.00% 82.00 82.00 82.00 82.00 79,540 14
VLL2B 84.95 0.00 0.00% 84.95 84.95 84.95 84.95 10,194 2
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 2.00 0 0
VREIT 1.32 0.00 0.00% 1.32 1.33 1.32 1.32 642,560 68
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 19.72 0 0
WEB 12.32 0.42 3.53% 11.98 12.86 12.32 11.90 13,865,764 305
WIN 0.29 0.00 0.00% 0.29 0.29 0.29 0.29 29,000 1
WLCON 6.80 0.05 0.74% 6.88 6.88 6.80 6.75 12,046,869 473
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.425 0 0
X 0.25 0.00 0.00% 0.25 0.25 0.25 0.25 204,460 5
XG 0.00 0.00 0.00% 0.00 0.00 0.00 3.08 0 0
ZHI 0.065 0.00 0.00% 0.065 0.065 0.065 0.065 71,500 7

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Feb 27, 2026 01:37:22 PM