PSEi
5,869.49
-103.34 (-1.73%)
PSE INDEX
202,302,783
6,893,901,146.98
7
19
4
81,904
2,101,694,275.61
983,639,533.46
ALL
3,295.85
-40.01 (-1.20%)
ALL SHARES
746,280,615
8,292,307,505.44
74
126
60
108,259
2,420,685,377.35
983,639,533.46
FIN
1,827.44
-61.41 (-3.25%)
FINANCIALS
21,432,362
1,447,537,188.99
6
15
1
28,016
207,331,781.53
0.00
HDG
4,515.32
-106.29 (-2.30%)
HOLDING FIRMS
20,017,054
1,119,636,759.68
11
13
8
16,362
175,260,905.75
62,606,373.79
IND
8,749.35
-86.26 (-0.98%)
INDUSTRIAL
182,240,618
1,720,736,610.96
22
37
18
20,256
983,272,026.85
787,135,620.00
M-O
15,380.12
-380.76 (-2.42%)
MINING & OIL
158,825,256
262,067,797.56
11
9
2
5,528
64,633,270.78
0.00
PRO
1,936.23
-37.36 (-1.89%)
PROPERTY
121,671,240
1,081,034,939.61
9
24
16
17,682
244,992,795.51
43,468,167.92
SVC
2,719.12
0.83 (0.03%)
SERVICES
231,118,720
2,655,810,514.28
14
24
13
20,180
744,254,717.82
90,429,371.75
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 2.20 0.06 2.80% 2.12 2.20 2.20 2.14 51,500 15
ABA 0.325 0.00 0.00% 0.325 0.33 0.325 0.325 768,400 62
ABG 16.00 -0.48 -2.91% 16.00 16.00 16.00 16.48 54,388 5
ABS 3.58 -0.17 -4.53% 3.69 3.69 3.58 3.75 530,930 33
ABSP 3.50 -0.19 -5.15% 3.50 3.50 3.50 3.69 3,500 1
AC 500.00 -5.00 -0.99% 502.50 502.50 500.00 505.00 186,777,088 2,744
ACE 1.21 0.00 0.00% 1.21 1.21 1.21 1.21 1,210 1
ACEN 2.84 -0.01 -0.35% 2.85 2.86 2.84 2.85 37,461,450 623
ACENA 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 1,550,000 3
ACENB 1,046.00 1.00 0.10% 1,046.00 1,046.00 1,046.00 1,045.00 41,840 1
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 1,980.00 -1.00 -0.05% 2,070.00 2,070.00 1,980.00 1,981.00 30,150 3
ACPB4 1,999.00 4.00 0.20% 1,995.00 1,999.00 1,999.00 1,995.00 489,410 5
ACR 0.73 -0.01 -1.35% 0.70 0.74 0.73 0.74 332,660 54
AEV 29.50 0.00 0.00% 29.50 29.50 29.50 29.50 38,578,275 460
AGI 9.00 -0.25 -2.70% 9.15 9.15 9.00 9.25 30,747,067 589
AGIW 1.37 0.05 3.79% 1.33 1.40 1.37 1.32 575,580 54
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.43 0 0
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 0.00 480.20 0 0
ALCPF 500.00 3.00 0.60% 500.00 500.00 500.00 497.00 50,000 1
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.60 0 0
ALI 16.26 -1.28 -7.30% 17.40 17.40 16.26 17.54 639,173,944 7,730
ALL 3,295.85 -40.01 -1.20% 3,323.36 3,323.36 3,268.20 3,335.86 8,292,307,505 108,259
ALLDY 0.033 -0.001 -2.94% 0.034 0.035 0.033 0.034 502,900 20
ALLHC 1.23 -0.02 -1.60% 1.24 1.24 1.23 1.25 780,260 77
ALTER 0.79 0.00 0.00% 0.79 0.79 0.79 0.79 95,130 14
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.53 0.01 1.92% 0.50 0.53 0.53 0.52 323,550 21
ANS 15.00 0.00 0.00% 15.00 15.00 15.00 15.00 15,000 6
AP 44.25 -0.35 -0.78% 44.40 44.50 44.25 44.60 29,850,020 528
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.098 -0.002 -2.00% 0.10 0.103 0.098 0.10 74,220 9
APL 0.0077 0.00 0.00% 0.0077 0.0077 0.0077 0.0077 751,400 41
APO 0.77 -0.03 -3.75% 0.81 0.81 0.77 0.80 276,070 18
APVI 8.69 -0.01 -0.11% 8.50 8.69 8.69 8.70 71,552 5
APX 14.36 -0.04 -0.28% 14.40 14.40 14.36 14.40 113,003,042 1,280
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 0.345 0 0
AREIT 38.35 -0.65 -1.67% 38.50 38.75 38.35 39.00 40,904,325 1,583
ASLAG 0.77 -0.03 -3.75% 0.80 0.82 0.77 0.80 54,740 20
AT 6.01 0.11 1.86% 5.90 6.10 6.01 5.90 8,243,234 211
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 29.00 0 0
ATN 0.445 0.005 1.14% 0.445 0.445 0.445 0.44 133,000 3
ATNB 0.445 -0.015 -3.26% 0.445 0.445 0.445 0.46 44,500 1
AUB 41.10 -0.80 -1.91% 42.70 42.70 41.10 41.90 339,710 19
AXLM 2.30 0.00 0.00% 2.30 2.30 2.30 2.30 17,238,410 26
BALAI 0.305 -0.015 -4.69% 0.305 0.305 0.305 0.32 126,300 15
BC 6.35 -0.05 -0.78% 6.42 6.42 6.35 6.40 696,452 19
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 6.09 0 0
BCOR 8.99 2.01 28.80% 6.98 9.00 8.99 6.98 68,074,665 24
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 113.40 -5.70 -4.79% 118.50 118.70 113.40 119.10 745,038,615 10,147
BEL 1.33 0.00 0.00% 1.33 1.33 1.33 1.33 109,860 7
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.033 0.00 0.00% 0.033 0.034 0.033 0.033 640,400 5
BKR 0.58 -0.01 -1.69% 0.55 0.58 0.58 0.59 6,010 4
BLOOM 1.99 -0.08 -3.86% 2.07 2.07 1.99 2.07 47,808,330 730
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 8.90 -0.20 -2.20% 8.66 8.90 8.90 9.10 158,804 23
BPI 96.00 -2.50 -2.54% 98.50 99.00 96.00 98.50 246,503,561 4,620
BRN 0.84 0.00 0.00% 0.84 0.84 0.84 0.84 3,360 1
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 98.00 0 0
BRNPB 100.30 -3.10 -3.00% 103.30 103.30 100.30 103.40 26,108 2
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 102.90 0 0
BSC 0.121 0.001 0.83% 0.118 0.121 0.121 0.12 275,340 44
C 0.79 -0.01 -1.25% 0.80 0.80 0.79 0.80 245,300 6
CA 56.30 -0.20 -0.35% 56.50 56.50 56.30 56.50 2,255 4
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 10.16 0 0
CBC 64.80 -0.45 -0.69% 65.30 65.30 64.80 65.25 19,600,923 283
CDC 0.55 -0.01 -1.79% 0.55 0.55 0.55 0.56 2,750 3
CEB 28.95 -0.65 -2.20% 29.70 29.70 28.95 29.60 7,351,605 239
CEBCP 32.00 0.90 2.89% 31.10 32.00 32.00 31.10 143,890 6
CEI 0.074 0.00 0.00% 0.074 0.074 0.074 0.074 15,540 2
CEU 16.40 -0.14 -0.85% 16.54 16.54 16.40 16.54 144,492 20
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.87 -0.04 -4.40% 0.91 0.92 0.87 0.91 1,676,040 41
CIC 13.48 0.04 0.30% 13.46 13.60 13.48 13.44 220,576 28
CLI 2.40 0.00 0.00% 2.40 2.40 2.40 2.40 351,460 25
CLIA1 1,005.00 0.00 0.00% 1,005.00 1,005.00 1,005.00 1,005.00 165,825 4
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,067.00 0 0
CNPF 33.20 -1.80 -5.14% 35.00 35.00 33.20 35.00 50,428,095 939
CNVRG 12.30 -0.40 -3.15% 12.58 12.58 12.30 12.70 78,094,320 1,844
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 1.40 1.40 1.36 95,400 13
COSCO 6.92 0.07 1.02% 6.85 7.00 6.92 6.85 3,455,984 118
CPG 0.67 0.00 0.00% 0.67 0.67 0.67 0.67 2,372,810 91
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 1,005 1
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.41 0 0
CREC 4.49 -0.01 -0.22% 4.49 4.53 4.49 4.50 1,868,500 38
CREIT 3.38 0.01 0.30% 3.37 3.42 3.38 3.37 6,817,990 470
CROWN 1.63 -0.04 -2.40% 1.67 1.67 1.63 1.67 252,040 13
CSB 15.98 0.00 0.00% 15.98 15.98 15.98 15.98 9,588 3
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.38 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.12 -0.05 -0.55% 9.17 9.17 9.12 9.17 761,252 33
DDMPR 1.04 0.00 0.00% 1.03 1.04 1.04 1.04 1,325,030 139
DDPR 94.20 -0.30 -0.32% 95.90 95.90 94.20 94.50 1,673,212 39
DELM 5.48 -0.02 -0.36% 5.50 5.60 5.48 5.50 37,930 35
DFNN 0.73 -0.01 -1.35% 0.73 0.76 0.73 0.74 42,960 9
DHI 6.30 0.52 9.00% 5.70 6.46 6.30 5.78 31,703,148 1,039
DITO 0.61 -0.02 -3.17% 0.62 0.63 0.61 0.63 4,820,740 266
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.65 0 0
DMC 9.99 0.27 2.78% 9.77 9.99 9.99 9.72 16,209,897 1,007
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 5.19 0.01 0.19% 5.25 5.25 5.19 5.18 213,102 16
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.55 -0.15 -4.05% 3.70 3.70 3.55 3.70 28,599,570 376
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.02 0.09 9.68% 1.03 1.03 1.02 0.93 2,050 2
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.29 0 0
ECVC 0.27 0.005 1.89% 0.275 0.275 0.27 0.265 8,150 3
EEI 2.08 -0.02 -0.95% 2.08 2.10 2.08 2.10 18,740 5
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.95 1.45 1.52% 95.50 96.95 96.95 95.50 88,830 5
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 0.037 0.00 0.00% 0.039 0.039 0.037 0.037 151,800 9
ELI 0.096 -0.01 -9.43% 0.097 0.097 0.096 0.106 580,320 17
EMI 15.28 0.00 0.00% 15.28 15.32 15.28 15.28 6,673,178 59
ENEX 3.95 0.15 3.95% 4.10 4.10 3.95 3.80 30,830 6
EURO 1.00 -0.02 -1.96% 1.02 1.02 1.00 1.02 47,050 7
EW 12.78 -0.04 -0.31% 12.82 12.84 12.78 12.82 3,509,402 61
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.66 0 0
FB 51.90 -0.05 -0.10% 51.95 52.50 51.90 51.95 1,828,695 229
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 0.00 0.00% 0.57 0.58 0.57 0.57 113,450 27
FDC 4.21 -0.02 -0.47% 4.26 4.28 4.21 4.23 198,810 8
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 3.17 0 0
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 801.00 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.60 0 0
FGEN 17.58 -0.34 -1.90% 17.90 17.90 17.58 17.92 2,960,226 167
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.92 -0.01 -0.34% 2.93 2.93 2.92 2.93 2,888,640 98
FIN 1,827.44 -61.41 -3.25% 1,886.01 1,886.01 1,825.75 1,888.85 1,447,537,189 28,016
FJP 2.72 0.22 8.80% 2.72 2.72 2.72 2.50 5,440 2
FJPB 2.62 0.00 0.00% 2.62 2.62 2.62 2.62 15,720 2
FLI 0.72 -0.02 -2.70% 0.73 0.74 0.72 0.74 2,354,290 105
FMETF 98.50 -1.10 -1.10% 99.50 99.60 98.50 99.60 630,350 89
FNI 1.66 -0.03 -1.78% 1.69 1.69 1.66 1.69 356,750 23
FOOD 0.37 -0.045 -10.84% 0.41 0.41 0.37 0.415 129,300 11
FPH 73.20 0.15 0.21% 73.10 73.30 73.20 73.05 487,298 19
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 0.68 672,490 13
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 0.079 0.004 5.33% 0.075 0.079 0.079 0.075 20,430 8
GERI 0.68 0.00 0.00% 0.68 0.68 0.68 0.68 45,560 4
GLO 1,638.00 24.00 1.49% 1,614.00 1,638.00 1,638.00 1,614.00 103,699,965 1,209
GLOBA 2,044.00 4.00 0.20% 2,040.00 2,044.00 2,044.00 2,040.00 142,820 4
GLOBB 2,030.00 -20.00 -0.98% 2,030.00 2,030.00 2,030.00 2,050.00 20,300 2
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 5.82 0.02 0.34% 5.80 5.85 5.82 5.80 1,428,488 152
GMAP 5.65 -0.20 -3.42% 5.85 5.85 5.65 5.85 14,750 6
GPH 6.01 0.01 0.17% 6.01 6.01 6.01 6.00 12,621 3
GREEN 0.174 0.00 0.00% 0.174 0.174 0.174 0.174 1,182,660 23
GSMI 273.80 -7.20 -2.56% 278.00 280.00 273.80 281.00 3,846,546 207
GTCAP 506.00 -13.50 -2.60% 518.00 518.00 506.00 519.50 103,588,000 1,701
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 0.00 986.50 0 0
HDG 4,515.32 -106.29 -2.30% 4,585.90 4,585.90 4,468.12 4,621.61 1,119,636,760 16,362
HI 4.77 0.27 6.00% 4.22 4.77 4.77 4.50 46,820 4
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.24 -0.003 -1.23% 0.243 0.243 0.24 0.243 1,176,950 26
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.11 -0.04 -3.48% 1.15 1.15 1.11 1.15 2,273,620 43
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 693.00 0.00 0.00% 685.00 693.00 693.00 693.00 1,411,192,005 5,466
IDC 0.81 -0.01 -1.22% 0.77 0.81 0.81 0.82 3,890 2
IMI 2.95 0.19 6.88% 2.75 3.00 2.95 2.76 4,154,970 143
IMP 0.90 0.00 0.00% 0.90 0.90 0.90 0.90 8,100 4
IND 8,749.35 -86.26 -0.98% 8,824.22 8,824.22 8,668.87 8,835.61 1,720,736,611 20,256
INFRA 0.335 0.00 0.00% 0.335 0.335 0.335 0.335 3,350 1
ION 1.04 -0.01 -0.95% 1.05 1.05 1.04 1.05 102,560 20
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.25 0 0
IPO 7.08 -0.02 -0.28% 7.10 7.10 7.08 7.10 4,964 5
IS 0.105 0.004 3.96% 0.101 0.105 0.105 0.101 7,310 3
JAS 1.98 -0.07 -3.41% 1.58 1.98 1.98 2.05 7,510 3
JFC 177.00 -5.00 -2.75% 181.90 181.90 177.00 182.00 110,427,553 3,721
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 959.00 -31.00 -3.13% 961.00 961.00 959.00 990.00 460,460 4
JGS 27.50 0.20 0.73% 26.80 27.50 27.50 27.30 105,952,640 2,242
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.99 0 0
KEEPR 2.12 0.01 0.47% 2.11 2.15 2.12 2.11 2,550,020 135
KEP 2.69 0.00 0.00% 2.61 2.71 2.69 2.69 75,830 10
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 1.37 0.00 0.00% 1.38 1.38 1.37 1.37 23,390 5
LAND 0.495 0.005 1.02% 0.495 0.495 0.495 0.49 4,950 1
LBC 0.00 0.00 0.00% 0.00 0.00 0.00 7.06 0 0
LC 0.176 -0.004 -2.22% 0.18 0.18 0.176 0.18 1,426,980 61
LCB 0.173 0.001 0.58% 0.176 0.176 0.173 0.172 712,250 17
LFM 30.00 0.00 0.00% 30.00 30.00 30.00 30.00 149,100 15
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
LODE 0.38 -0.005 -1.30% 0.365 0.39 0.38 0.385 157,500 17
LOTO 1.71 0.03 1.79% 1.70 1.71 1.71 1.68 311,960 14
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.034 0 0
LPZ 3.65 -0.11 -2.93% 3.68 3.68 3.65 3.76 212,640 12
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.57 0 0
LTG 14.42 -0.22 -1.50% 14.40 14.56 14.42 14.64 32,883,286 995
M-O 15,380.12 -380.76 -2.42% 15,664.59 15,664.59 15,340.09 15,760.88 262,067,798 5,528
MA 0.0078 0.0005 6.85% 0.0073 0.0078 0.0078 0.0073 521,600 5
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0078 0 0
MAC 4.15 -0.20 -4.60% 4.29 4.29 4.15 4.35 3,369,160 117
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.74 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 0.66 -0.01 -1.49% 0.66 0.66 0.66 0.67 626,430 56
MAXS 2.23 0.02 0.91% 2.24 2.25 2.23 2.21 65,100 9
MB 0.128 -0.035 -21.47% 0.128 0.128 0.128 0.163 3,840 1
MBC 6.30 0.00 0.00% 6.30 6.30 6.30 6.30 3,780 2
MBT 63.30 -2.70 -4.09% 65.90 65.90 63.30 66.00 377,687,085 10,655
MED 0.099 -0.001 -1.00% 0.10 0.10 0.099 0.10 1,990 2
MEDIC 0.206 -0.005 -2.37% 0.213 0.213 0.206 0.211 37,980 5
MEG 2.06 -0.10 -4.63% 2.16 2.16 2.06 2.16 23,961,310 345
MER 604.00 0.50 0.08% 603.50 604.00 604.00 603.50 68,881,950 1,169
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 1,915.00 0 0
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.82 0 0
MG 0.06 -0.004 -6.25% 0.06 0.06 0.06 0.064 19,800 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 0.127 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 0.38 -0.005 -1.30% 0.38 0.38 0.38 0.385 820,750 18
MONDE 6.44 -0.01 -0.16% 6.42 6.44 6.44 6.45 105,765,995 705
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.91 -0.02 -2.15% 0.93 0.93 0.91 0.93 18,240,450 70
MREIT 13.60 -0.06 -0.44% 13.68 13.68 13.60 13.66 7,954,364 559
MRSGI 1.15 0.00 0.00% 1.15 1.15 1.15 1.15 64,880 15
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.20 0 0
MWC 41.70 -0.80 -1.88% 41.95 41.95 41.70 42.50 37,619,715 722
MWIDE 2.71 -0.11 -3.90% 2.82 2.82 2.71 2.82 2,088,320 70
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 0.00 0.00 0.00% 0.00 0.00 0.00 102.40 0 0
MWP6B 101.00 -1.70 -1.66% 101.00 101.00 101.00 102.70 84,840 2
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 105.00 0 0
MWP7A 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 5,000 4
MWP7B 101.00 1.00 1.00% 101.00 101.00 101.00 100.00 1,010 1
MYNLD 19.88 -0.12 -0.60% 19.90 19.94 19.88 20.00 34,401,944 1,328
NI 0.41 -0.14 -25.45% 0.53 0.53 0.41 0.55 53,795 37
NIKL 4.13 -0.18 -4.18% 4.26 4.26 4.13 4.31 21,204,580 524
NOW 0.55 0.00 0.00% 0.55 0.56 0.55 0.55 111,610 37
NRCP 0.69 -0.01 -1.43% 0.69 0.69 0.69 0.70 6,210 2
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 31.00 -3.00 -8.82% 32.90 32.90 31.00 34.00 54,358,545 1,599
OM 0.09 0.00 0.00% 0.092 0.092 0.09 0.09 78,000 2
OPM 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 189,800 11
OPMB 0.012 0.00 0.00% 0.012 0.012 0.012 0.012 21,600 4
ORE 0.465 0.015 3.33% 0.47 0.475 0.465 0.45 18,850 4
OV 0.0094 0.0001 1.08% 0.0093 0.0094 0.0094 0.0093 262,900 10
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.77 0 0
PAL 3.39 -0.01 -0.29% 3.39 3.45 3.39 3.40 911,680 57
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.22 0 0
PBB 7.26 0.14 1.97% 7.26 7.26 7.26 7.12 7,260 1
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 15.88 0 0
PCOR 3.02 -0.10 -3.21% 3.25 3.25 3.02 3.12 37,698,320 984
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.49 0.00 0.00% 3.49 3.50 3.49 3.49 227,090 7
PGOLD 40.00 0.30 0.76% 39.70 40.00 40.00 39.70 29,604,050 593
PHA 0.175 -0.002 -1.13% 0.171 0.175 0.175 0.177 92,500 9
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.83 0 0
PHES 0.31 0.00 0.00% 0.31 0.31 0.31 0.31 49,600 1
PHN 13.06 -1.44 -9.93% 14.40 14.40 13.06 14.50 157,640 16
PHR 0.133 -0.001 -0.75% 0.135 0.14 0.133 0.134 201,870 23
PIZZA 6.70 0.00 0.00% 6.70 6.70 6.70 6.70 55,013,307 72
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 16.04 -0.42 -2.55% 16.22 16.32 16.04 16.46 281,036,548 2,937
PMPC 9.00 0.00 0.00% 9.00 9.00 9.00 9.00 20,700 6
PNB 55.65 -1.25 -2.20% 56.80 56.80 55.65 56.90 6,119,632 287
PNC 0.00 0.00 0.00% 0.00 0.00 0.00 4.90 0 0
PNX 0.00 0.00 0.00% 0.00 0.00 0.00 4.17 0 0
PNX3A 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
PNX3B 0.00 0.00 0.00% 0.00 0.00 0.00 24.95 0 0
PNX4 0.00 0.00 0.00% 0.00 0.00 0.00 177.90 0 0
PNXP 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
PORT 0.00 0.00 0.00% 0.00 0.00 0.00 7.30 0 0
PPC 14.50 -0.10 -0.68% 14.60 14.60 14.50 14.60 1,703,434 20
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 1.18 -0.02 -1.67% 1.20 1.20 1.18 1.20 449,450 70
PRF2A 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF2B 0.00 0.00 0.00% 0.00 0.00 0.00 1,027.00 0 0
PRF3A 0.00 0.00 0.00% 0.00 0.00 0.00 1,002.00 0 0
PRF3B 1,000.00 5.00 0.50% 1,000.00 1,000.00 1,000.00 995.00 20,000 1
PRF4A 999.50 9.50 0.96% 999.50 999.50 999.50 990.00 9,995 1
PRF4B 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 150,000 2
PRF4C 1,014.00 14.00 1.40% 1,000.00 1,014.00 1,014.00 1,000.00 100,700 2
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 1,009.00 0 0
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRIM 0.89 0.00 0.00% 0.89 0.89 0.89 0.89 890 1
PRMX 0.99 -0.13 -11.61% 1.12 1.12 0.99 1.12 112,670 8
PRO 1,936.23 -37.36 -1.89% 1,965.82 1,965.82 1,909.41 1,973.59 1,081,034,940 17,682
PSB 56.50 -0.75 -1.31% 57.00 57.75 56.50 57.25 186,390 16
PSE 200.00 -3.00 -1.48% 201.00 203.00 200.00 203.00 610,080 15
PSEI 5,869.49 -103.34 -1.73% 5,938.16 5,938.16 5,823.49 5,972.83 6,893,901,147 81,904
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 8.39 -0.06 -0.71% 8.43 8.70 8.39 8.45 40,273,199 817
PXP 3.76 0.06 1.62% 3.85 4.06 3.76 3.70 19,893,340 668
RCB 24.00 0.40 1.69% 24.00 24.00 24.00 23.60 43,090 7
RCI 2.14 0.00 0.00% 2.04 2.14 2.14 2.14 205,770 7
RCR 6.57 -0.18 -2.67% 6.74 6.74 6.57 6.75 43,154,388 2,873
REDC 6.45 0.02 0.31% 6.45 6.45 6.45 6.43 645 1
REG 0.00 0.00 0.00% 0.00 0.00 0.00 2.25 0 0
RFM 5.30 0.05 0.95% 5.25 5.35 5.30 5.25 1,884,539 344
RLC 16.98 -0.02 -0.12% 16.84 16.98 16.98 17.00 24,578,406 307
RLT 0.105 0.005 5.00% 0.103 0.105 0.105 0.10 7,250 5
ROCK 1.80 0.01 0.56% 1.78 1.84 1.80 1.79 2,871,780 58
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 46.55 7.60 19.51% 46.15 46.75 46.55 38.95 281,398,555 2,049
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 3.41 0 0
SCC 28.55 -0.30 -1.04% 28.80 28.80 28.55 28.85 49,505,825 965
SECB 65.45 -1.05 -1.58% 66.45 66.45 65.45 66.50 10,540,229 405
SEVN 33.70 -0.45 -1.32% 33.10 34.00 33.70 34.15 738,465 23
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.046 0 0
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.36 0.02 1.49% 1.34 1.36 1.36 1.34 363,390 11
SGP 22.05 0.60 2.80% 21.50 22.05 22.05 21.45 72,197,700 505
SHLPH 8.99 -0.23 -2.49% 9.22 9.75 8.99 9.22 25,637,276 1,109
SHNG 3.50 0.03 0.86% 3.48 3.50 3.50 3.47 1,282,860 44
SLF 3,700.00 50.00 1.37% 3,650.00 3,700.00 3,700.00 3,650.00 602,500 5
SLI 1.98 -0.07 -3.41% 2.05 2.05 1.98 2.05 9,960 5
SM 590.00 -31.00 -4.99% 615.00 615.00 590.00 621.00 507,656,735 5,551
SMC 72.00 0.50 0.70% 71.50 72.00 72.00 71.50 14,669,902 567
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 80.40 0.50 0.63% 79.90 80.40 80.40 79.90 7,046,155 33
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 78.50 0.00 0.00% 77.70 78.50 78.50 78.50 109,107 5
SMC2O 79.00 0.00 0.00% 79.40 79.40 79.00 79.00 129,156 9
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 76.95 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 76.00 0 0
SMC2S 75.95 -0.05 -0.07% 75.95 75.95 75.95 76.00 5,164,600 3
SMC2T 76.60 0.10 0.13% 76.60 76.60 76.60 76.50 766 1
SMC2U 77.10 -1.40 -1.78% 77.10 77.10 77.10 78.50 771,000 1
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 19.54 0.14 0.72% 19.38 19.54 19.54 19.40 212,602,746 2,076
SOC 0.216 0.001 0.47% 0.216 0.216 0.216 0.215 12,960 1
SPC 10.00 -0.14 -1.38% 10.14 10.14 10.00 10.14 1,033,409 68
SPM 2.72 0.00 0.00% 2.72 2.72 2.72 2.72 2,720 1
SPNEC 1.31 0.03 2.34% 1.27 1.34 1.31 1.28 32,054,360 476
SRDC 15.00 -1.50 -9.09% 16.00 16.00 15.00 16.50 4,600 3
SSI 2.42 0.00 0.00% 2.44 2.44 2.42 2.42 1,046,360 23
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.41 0.01 0.71% 1.41 1.41 1.41 1.40 4,265,720 61
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.88 0 0
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.08 0 0
SUN 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 3,600 6
SVC 2,719.12 0.83 0.03% 2,696.92 2,719.12 2,681.18 2,718.29 2,655,810,514 20,180
T 0.28 0.00 0.00% 0.285 0.285 0.28 0.28 42,250 2
TBGI 0.119 0.002 1.71% 0.119 0.119 0.119 0.117 3,570 3
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 10.00 1.66 19.90% 10.00 10.00 10.00 8.34 206,996 11
TCB2D 7.00 0.00 0.00% 7.00 7.00 7.00 7.00 5,600 4
TECH 0.53 0.00 0.00% 0.53 0.53 0.53 0.53 186,230 24
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,295.00 0.00 0.00% 1,280.00 1,296.00 1,295.00 1,295.00 148,637,970 2,230
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 53.50 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% 1.43 1.44 1.43 1.43 540,170 81
TUGS 0.51 0.045 9.68% 0.465 0.54 0.51 0.465 50,200 9
UBP 24.00 -0.60 -2.44% 24.60 24.70 24.00 24.60 4,679,825 149
UNH 0.00 0.00 0.00% 0.00 0.00 0.00 110.20 0 0
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.005 0.0002 4.17% 0.0048 0.005 0.005 0.0048 34,100 4
UPSON 0.72 0.00 0.00% 0.72 0.72 0.72 0.72 12,240 6
URC 65.00 -0.50 -0.76% 65.35 65.35 65.00 65.50 97,420,418 3,042
V 0.96 0.01 1.05% 0.96 0.96 0.96 0.95 19,200 1
VITA 0.60 0.00 0.00% 0.61 0.63 0.60 0.60 1,851,780 101
VLC 460.00 -10.00 -2.13% 470.00 470.00 460.00 470.00 18,700 3
VLL 1.00 -0.05 -4.76% 1.05 1.08 1.00 1.05 323,600 35
VLL2A 81.00 -0.70 -0.86% 81.00 81.00 81.00 81.70 16,200 1
VLL2B 84.00 0.00 0.00% 84.00 84.00 84.00 84.00 73,920 5
VMC 2.05 0.11 5.67% 2.05 2.05 2.05 1.94 12,300 2
VREIT 1.35 0.00 0.00% 1.35 1.35 1.35 1.35 668,210 111
VVT 21.75 1.99 10.07% 21.75 21.75 21.75 19.76 10,875 4
WEB 10.88 -0.82 -7.01% 11.70 11.70 10.88 11.70 63,330,700 585
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.29 0 0
WLCON 6.00 -0.15 -2.44% 6.12 6.13 6.00 6.15 22,912,488 863
WPI 0.425 0.00 0.00% 0.425 0.425 0.425 0.425 21,250 1
X 0.25 0.011 4.60% 0.242 0.265 0.25 0.239 1,714,470 60
XG 2.73 0.00 0.00% 2.72 2.73 2.73 2.73 10,910 3
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.052 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Mar 30, 2026 04:35:00 PM