PSEi
5,899.18
-119.44 (-1.98%)
PSE INDEX
141,058,854
6,764,730,203.88
2
26
2
87,099
1,442,993,217.02
927,894,625.91
ALL
3,276.59
-68.28 (-2.04%)
ALL SHARES
1,356,512,645
8,103,263,176.30
46
167
58
120,766
1,618,163,921.77
948,894,625.91
FIN
1,858.80
-47.60 (-2.50%)
FINANCIALS
38,307,248
2,498,491,826.43
5
16
3
30,638
964,003,490.75
810,201,091.36
HDG
4,496.53
-138.78 (-2.99%)
HOLDING FIRMS
30,815,803
947,137,836.36
9
18
6
14,365
148,965,606.26
95,296,729.00
IND
8,690.39
-102.14 (-1.16%)
INDUSTRIAL
78,533,920
1,066,626,087.22
14
46
19
26,112
146,495,732.23
0.00
M-O
14,591.81
-1,393.02 (-8.71%)
MINING & OIL
353,614,295
551,748,575.12
1
18
6
9,946
58,791,596.21
0.00
PRO
1,928.11
-59.24 (-2.98%)
PROPERTY
158,434,672
1,146,540,553.55
7
35
11
21,094
136,492,018.22
22,396,805.55
SVC
2,726.18
-26.19 (-0.95%)
SERVICES
693,587,784
1,888,373,882.37
9
29
12
18,409
162,122,272.60
21,000,000.00
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 1.85 0.00 0.00% 1.85 1.86 1.85 1.85 35,160 7
ABA 0.305 -0.025 -7.58% 0.32 0.325 0.305 0.33 3,451,100 134
ABG 15.00 0.00 0.00% 15.00 15.00 15.00 15.00 50,812 6
ABS 3.75 0.01 0.27% 3.70 3.79 3.75 3.74 1,118,640 50
ABSP 3.69 0.19 5.43% 3.50 3.69 3.69 3.50 7,190 2
AC 490.00 -24.00 -4.67% 512.00 512.00 490.00 514.00 199,206,064 2,799
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.20 0 0
ACEN 2.53 -0.02 -0.78% 2.55 2.56 2.53 2.55 30,281,330 666
ACENA 1,001.00 1.00 0.10% 1,002.00 1,002.00 1,001.00 1,000.00 911,410 4
ACENB 1,043.00 -16.00 -1.51% 1,055.00 1,055.00 1,043.00 1,059.00 3,249,555 11
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,500.00 4.00 0.16% 2,500.00 2,500.00 2,500.00 2,496.00 762,500 3
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,983.00 -1.00 -0.05% 1,985.00 1,985.00 1,983.00 1,984.00 555,500 9
ACPB4 1,955.00 1.00 0.05% 1,960.00 1,960.00 1,955.00 1,954.00 1,760,060 22
ACR 0.69 -0.03 -4.17% 0.72 0.72 0.69 0.72 911,700 81
AEV 29.60 0.20 0.68% 29.30 29.60 29.60 29.40 16,908,845 471
AGI 8.03 -0.17 -2.07% 8.20 8.20 8.03 8.20 18,085,955 291
AGIW 1.17 -0.03 -2.50% 1.17 1.17 1.17 1.20 35,100 2
ALCO 0.435 0.00 0.00% 0.43 0.435 0.435 0.435 98,950 5
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 0.00 480.40 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ALHI 3.60 0.00 0.00% 3.60 3.60 3.60 3.60 3,600 1
ALI 16.92 -1.36 -7.44% 17.78 17.78 16.92 18.28 591,340,628 6,517
ALL 3,276.59 -68.28 -2.04% 3,313.98 3,313.98 3,240.73 3,344.87 8,103,263,176 120,766
ALLDY 0.034 0.00 0.00% 0.034 0.034 0.034 0.034 637,500 53
ALLHC 1.26 -0.02 -1.56% 1.26 1.28 1.26 1.28 820,560 62
ALTER 0.74 0.03 4.23% 0.71 0.74 0.74 0.71 502,720 30
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.52 0.00 0.00% 0.52 0.52 0.52 0.52 40,330 14
ANS 14.70 -0.80 -5.16% 15.48 15.48 14.70 15.50 134,584 18
AP 42.80 -1.70 -3.82% 44.00 44.00 42.80 44.50 40,355,965 961
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.098 0.001 1.03% 0.098 0.098 0.098 0.097 1,960 2
APL 0.0074 -0.0003 -3.90% 0.0077 0.0079 0.0074 0.0077 4,319,200 134
APO 0.75 -0.10 -11.76% 0.81 0.81 0.75 0.85 997,810 16
APVI 8.40 -0.10 -1.18% 8.93 8.93 8.40 8.50 342,044 13
APX 12.80 -1.20 -8.57% 13.00 13.06 12.80 14.00 209,316,994 3,211
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.335 -0.015 -4.29% 0.35 0.35 0.335 0.35 135,200 12
AREIT 38.15 -0.15 -0.39% 38.40 38.50 38.15 38.30 97,008,900 2,515
ASLAG 0.82 0.02 2.50% 0.80 0.83 0.82 0.80 645,030 11
AT 6.39 -0.81 -11.25% 7.00 7.00 6.39 7.20 23,205,892 635
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 29.00 0 0
ATN 0.00 0.00 0.00% 0.00 0.00 0.00 0.45 0 0
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.46 0 0
AUB 41.05 -0.95 -2.26% 42.00 42.00 41.05 42.00 1,789,700 30
AXLM 1.91 -0.13 -6.37% 2.05 2.05 1.91 2.04 1,006,240 30
BALAI 0.305 -0.005 -1.61% 0.305 0.305 0.305 0.31 103,700 5
BC 6.10 -0.67 -9.90% 6.50 6.50 6.10 6.77 1,634,160 44
BCB 6.08 -0.19 -3.03% 6.15 6.25 6.08 6.27 410,142 13
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 6.98 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 116.00 -5.50 -4.53% 117.00 117.40 116.00 121.50 798,833,113 9,849
BEL 1.31 -0.04 -2.96% 1.35 1.35 1.31 1.35 188,200 10
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.034 -0.002 -5.56% 0.035 0.035 0.034 0.036 663,100 5
BKR 0.59 -0.02 -3.28% 0.60 0.60 0.59 0.61 230,540 8
BLOOM 2.05 -0.13 -5.96% 2.18 2.18 2.05 2.18 25,406,410 595
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 8.95 -0.10 -1.11% 9.05 9.05 8.95 9.05 91,741 17
BPI 97.65 -1.35 -1.36% 99.05 99.40 97.65 99.00 295,603,401 7,252
BRN 0.86 -0.05 -5.49% 0.90 0.90 0.86 0.91 13,460 12
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 98.00 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 100.10 0 0
BRNPC 102.10 0.10 0.10% 102.00 102.90 102.10 102.00 256,079 4
BSC 0.115 -0.002 -1.71% 0.117 0.117 0.115 0.117 108,060 16
C 0.75 0.00 0.00% 0.83 0.83 0.75 0.75 48,290 16
CA 56.50 -0.10 -0.18% 56.60 56.60 56.50 56.60 3,513,206 8
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 64.00 0 0
CAT 10.16 -0.04 -0.39% 10.20 10.20 10.16 10.20 21,827 7
CBC 66.85 -0.65 -0.96% 67.50 67.50 66.85 67.50 31,273,993 365
CDC 0.55 0.00 0.00% 0.55 0.55 0.55 0.55 550 1
CEB 29.95 0.10 0.34% 29.85 30.70 29.95 29.85 9,549,120 377
CEBCP 31.90 0.70 2.24% 31.20 32.00 31.90 31.20 114,820 3
CEI 0.074 -0.001 -1.33% 0.075 0.075 0.074 0.075 41,450 4
CEU 16.20 0.00 0.00% 16.20 16.50 16.20 16.20 102,210 12
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.90 -0.04 -4.26% 0.94 0.94 0.90 0.94 381,580 17
CIC 12.94 -0.04 -0.31% 12.98 13.00 12.94 12.98 1,986,622 35
CLI 2.26 -0.19 -7.76% 2.20 2.35 2.26 2.45 2,746,690 133
CLIA1 1,005.00 1.00 0.10% 1,004.00 1,005.00 1,005.00 1,004.00 45,215 3
CLIA2 1,010.00 -59.00 -5.52% 1,040.00 1,040.00 1,010.00 1,069.00 55,700 3
CNPF 35.50 -0.55 -1.53% 36.05 36.05 35.50 36.05 25,398,605 360
CNVRG 12.10 -1.14 -8.61% 12.96 12.96 12.10 13.24 89,506,362 1,955
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.40 -0.01 -0.71% 1.41 1.41 1.40 1.41 32,630 7
COSCO 6.78 -0.02 -0.29% 6.80 6.90 6.78 6.80 4,013,683 109
CPG 0.65 -0.02 -2.99% 0.68 0.68 0.65 0.67 1,993,390 111
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 100.10 -0.40 -0.40% 100.50 100.50 100.10 100.50 32,036 3
CPM 2.40 0.00 0.00% 2.35 2.40 2.40 2.40 47,450 7
CREC 4.40 0.17 4.02% 4.24 4.40 4.40 4.23 2,479,020 34
CREIT 3.16 -0.05 -1.56% 3.21 3.21 3.16 3.21 9,852,680 768
CROWN 1.72 0.01 0.58% 1.71 1.72 1.72 1.71 525,680 25
CSB 15.98 1.08 7.25% 15.98 15.98 15.98 14.90 4,794 3
CTS 0.365 -0.025 -6.41% 0.355 0.365 0.365 0.39 21,800 4
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 8.80 -0.01 -0.11% 8.71 8.80 8.80 8.81 984,358 85
DDMPR 1.02 -0.02 -1.92% 1.03 1.04 1.02 1.04 15,576,270 218
DDPR 96.00 -0.50 -0.52% 96.50 96.50 96.00 96.50 1,831,771 63
DELM 5.35 0.06 1.13% 5.29 5.40 5.35 5.29 410,270 58
DFNN 0.71 -0.05 -6.58% 0.73 0.75 0.71 0.76 348,170 25
DHI 4.81 -0.61 -11.25% 5.06 5.16 4.81 5.42 43,652,192 1,383
DITO 0.58 -0.01 -1.69% 0.59 0.60 0.58 0.59 4,078,330 333
DIZ 4.50 0.40 9.76% 4.05 4.50 4.50 4.10 17,550 2
DMC 9.50 -0.25 -2.56% 9.71 9.71 9.50 9.75 37,946,588 1,332
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 0.09 1.76% 5.10 5.19 5.19 5.10 100,350 14
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.40 -0.19 -5.29% 3.59 3.59 3.40 3.59 10,596,170 328
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.01 -0.03 -2.88% 0.91 1.02 1.01 1.04 35,430 14
ECP 2.61 -0.01 -0.38% 2.61 2.61 2.61 2.62 2,610 1
ECVC 0.28 0.00 0.00% 0.28 0.28 0.28 0.28 560,000 1
EEI 2.10 -0.10 -4.55% 2.16 2.16 2.10 2.20 156,160 19
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 97.00 0.00 0.00% 97.00 97.00 97.00 97.00 970 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 0.04 0.00 0.00% 0.037 0.04 0.04 0.04 11,400 2
ELI 0.10 -0.003 -2.91% 0.102 0.102 0.10 0.103 201,340 16
EMI 15.28 0.00 0.00% 15.20 15.34 15.28 15.28 37,060,484 114
ENEX 3.46 -0.06 -1.70% 3.46 3.46 3.46 3.52 6,920 2
EURO 1.01 0.00 0.00% 1.01 1.01 1.01 1.01 2,020 2
EW 12.78 -0.26 -1.99% 13.08 13.08 12.78 13.04 3,621,738 64
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.66 0 0
FB 52.00 -0.95 -1.79% 52.80 52.80 52.00 52.95 1,257,633 224
FBP 0.00 0.00 0.00% 0.00 0.00 0.00 1,011.00 0 0
FBP2 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
FCG 0.58 0.00 0.00% 0.56 0.58 0.58 0.58 2,714,870 39
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 4.20 0 0
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 3.00 0.00 0.00% 3.00 3.00 3.00 3.00 3,000 1
FEU 800.50 -31.50 -3.79% 832.00 832.00 800.50 832.00 24,330 2
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.60 0 0
FGEN 16.98 -0.22 -1.28% 17.22 17.22 16.98 17.20 4,573,476 323
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.85 -0.03 -1.04% 2.88 2.92 2.85 2.88 4,230,180 187
FIN 1,858.80 -47.60 -2.50% 1,882.88 1,882.88 1,829.15 1,906.40 2,498,491,826 30,638
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 0.73 -0.01 -1.35% 0.74 0.75 0.73 0.74 993,000 74
FMETF 98.50 -1.50 -1.50% 99.30 99.30 98.50 100.00 2,094,483 97
FNI 1.55 -0.10 -6.06% 1.52 1.57 1.55 1.65 3,390,140 125
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.42 0 0
FPH 74.00 -1.60 -2.12% 75.60 75.60 74.00 75.60 1,236,539 25
FPI 0.32 0.05 18.52% 0.28 0.32 0.32 0.27 240,550 18
FRUIT 0.69 0.00 0.00% 0.67 0.69 0.69 0.69 90,940 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 0.076 -0.001 -1.30% 0.077 0.077 0.076 0.077 115,530 7
GERI 0.68 -0.02 -2.86% 0.68 0.68 0.68 0.70 71,400 2
GLO 1,585.00 -34.00 -2.10% 1,615.00 1,615.00 1,585.00 1,619.00 63,152,120 1,258
GLOBA 2,040.00 0.00 0.00% 2,040.00 2,040.00 2,040.00 2,040.00 408,000 9
GLOBB 2,048.00 0.00 0.00% 2,046.00 2,048.00 2,048.00 2,048.00 194,550 6
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 6.05 -0.05 -0.82% 6.08 6.12 6.05 6.10 3,489,712 143
GMAP 5.60 -0.30 -5.08% 5.90 5.90 5.60 5.90 8,520 6
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.00 0 0
GREEN 0.173 -0.004 -2.26% 0.176 0.176 0.173 0.177 261,220 41
GSMI 278.80 -2.60 -0.92% 280.60 280.60 278.80 281.40 2,725,356 108
GTCAP 508.50 -26.50 -4.95% 533.00 533.00 508.50 535.00 94,681,064 1,651
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 986.50 2.50 0.25% 986.50 986.50 986.50 984.00 19,730 1
HDG 4,496.53 -138.78 -2.99% 4,625.71 4,625.71 4,448.14 4,635.31 947,137,836 14,365
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.66 0 0
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.24 -0.01 -4.00% 0.247 0.247 0.24 0.25 307,200 25
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.18 0.04 3.51% 1.14 1.19 1.18 1.14 1,510,230 37
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 698.00 -2.00 -0.29% 680.00 698.00 698.00 700.00 1,275,138,580 5,383
IDC 0.84 0.00 0.00% 0.81 0.84 0.84 0.84 11,400 3
IMI 2.62 -0.30 -10.27% 2.81 2.82 2.62 2.92 4,976,310 201
IMP 0.89 -0.02 -2.20% 0.91 0.91 0.89 0.91 23,500 7
IND 8,690.39 -102.14 -1.16% 8,764.58 8,764.58 8,579.07 8,792.53 1,066,626,087 26,112
INFRA 0.335 -0.015 -4.29% 0.335 0.335 0.335 0.35 3,350 1
ION 1.03 -0.05 -4.63% 1.07 1.07 1.03 1.08 868,180 47
IPM 2.25 0.00 0.00% 2.25 2.25 2.25 2.25 76,500 4
IPO 7.13 0.00 0.00% 7.13 7.13 7.13 7.13 2,139 2
IS 0.096 -0.013 -11.93% 0.096 0.096 0.096 0.109 9,600 1
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.05 0 0
JFC 177.30 -7.70 -4.16% 184.90 184.90 177.30 185.00 243,223,720 7,470
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 981.00 0.00 0.00% 981.00 981.00 981.00 981.00 9,810 1
JGS 26.90 0.00 0.00% 26.75 26.90 26.90 26.90 57,469,140 1,445
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.99 0 0
KEEPR 2.10 -0.05 -2.33% 2.15 2.15 2.10 2.15 5,813,040 205
KEP 2.70 -0.10 -3.57% 2.70 2.70 2.70 2.80 104,690 13
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 1.37 0 0
LAND 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 3,500 6
LBC 7.06 0.00 0.00% 7.06 7.06 7.06 7.06 1,412 2
LC 0.174 -0.009 -4.92% 0.177 0.178 0.174 0.183 10,239,920 207
LCB 0.175 -0.013 -6.91% 0.179 0.181 0.175 0.188 691,880 12
LFM 31.40 0.00 0.00% 26.05 31.40 31.40 31.40 15,105 5
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
LODE 0.395 -0.045 -10.23% 0.42 0.42 0.395 0.44 235,950 17
LOTO 1.71 0.05 3.01% 1.71 1.71 1.71 1.66 5,130 1
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.034 0 0
LPZ 3.62 0.00 0.00% 3.63 3.63 3.62 3.62 235,340 9
LSC 0.57 0.00 0.00% 0.57 0.57 0.57 0.57 1,710 3
LTG 13.92 -0.42 -2.93% 14.34 14.34 13.92 14.34 60,427,790 2,091
M-O 14,591.81 -1,393.02 -8.71% 15,106.47 15,106.47 14,466.95 15,984.83 551,748,575 9,946
MA 0.0072 -0.0002 -2.70% 0.0074 0.0074 0.0072 0.0074 447,300 13
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0079 0 0
MAC 4.33 -0.07 -1.59% 4.48 4.49 4.33 4.40 3,486,530 115
MACAY 5.75 0.00 0.00% 5.75 5.75 5.75 5.75 1,150 2
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 0.61 -0.05 -7.58% 0.66 0.66 0.61 0.66 4,126,730 82
MAXS 2.30 0.07 3.14% 2.25 2.30 2.30 2.23 247,080 23
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.163 0 0
MBC 6.20 0.00 0.00% 6.20 6.20 6.20 6.20 620 1
MBT 63.85 -0.50 -0.78% 64.35 64.35 63.85 64.35 469,973,906 9,783
MED 0.10 0.00 0.00% 0.10 0.10 0.10 0.10 1,000 1
MEDIC 0.215 0.014 6.97% 0.201 0.215 0.215 0.201 6,170 3
MEG 2.07 -0.07 -3.27% 2.13 2.13 2.07 2.14 16,647,940 280
MER 610.00 7.00 1.16% 606.50 610.00 610.00 603.00 183,484,130 2,654
MFC 1,965.00 49.00 2.56% 1,916.00 1,965.00 1,965.00 1,916.00 67,550 5
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.82 0 0
MG 0.062 0.00 0.00% 0.062 0.064 0.062 0.062 37,780 5
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 0.375 -0.01 -2.60% 0.385 0.40 0.375 0.385 611,700 27
MONDE 6.00 -0.10 -1.64% 5.84 6.00 6.00 6.10 9,998,928 476
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.88 -0.02 -2.22% 0.89 0.89 0.88 0.90 41,823,970 72
MREIT 13.34 -0.16 -1.19% 13.50 13.50 13.34 13.50 16,723,898 1,185
MRSGI 1.16 0.00 0.00% 1.14 1.16 1.16 1.16 138,090 19
MVC 5.45 -0.05 -0.91% 5.45 5.45 5.45 5.50 3,815 1
MWC 40.40 -1.25 -3.00% 41.00 41.00 40.40 41.65 37,333,525 576
MWIDE 2.72 -0.11 -3.89% 2.83 2.83 2.72 2.83 1,847,120 61
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% 100.20 102.00 102.00 102.00 55,200 4
MWP6A 0.00 0.00 0.00% 0.00 0.00 0.00 102.40 0 0
MWP6B 102.70 0.00 0.00% 102.70 102.70 102.70 102.70 1,027 1
MWP6C 105.00 1.10 1.06% 103.90 105.00 105.00 103.90 156,950 6
MWP7A 100.10 0.00 0.00% 100.10 100.10 100.10 100.10 1,001 1
MWP7B 101.00 -0.10 -0.10% 101.00 101.00 101.00 101.10 6,060 1
MYNLD 19.80 -0.16 -0.80% 19.94 19.98 19.80 19.96 98,048,500 2,667
NI 0.39 -0.01 -2.50% 0.39 0.39 0.39 0.40 23,400 4
NIKL 4.02 -0.31 -7.16% 4.25 4.28 4.02 4.33 48,863,460 1,326
NOW 0.53 -0.04 -7.02% 0.55 0.55 0.53 0.57 362,820 50
NRCP 0.67 -0.03 -4.29% 0.68 0.72 0.67 0.70 1,410,650 30
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 28.85 -3.65 -11.23% 29.90 30.50 28.85 32.50 73,811,080 2,137
OM 0.092 -0.008 -8.00% 0.092 0.092 0.092 0.10 245,640 4
OPM 0.012 0.00 0.00% 0.013 0.013 0.012 0.012 762,100 21
OPMB 0.012 0.00 0.00% 0.012 0.012 0.012 0.012 20,400 3
ORE 0.47 -0.005 -1.05% 0.48 0.48 0.47 0.475 32,400 5
OV 0.0087 -0.0001 -1.14% 0.0087 0.0087 0.0087 0.0088 731,000 16
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.82 0 0
PAL 3.39 0.09 2.73% 3.30 3.39 3.39 3.30 304,000 53
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.22 0 0
PBB 0.00 0.00 0.00% 0.00 0.00 0.00 7.10 0 0
PBC 15.88 0.06 0.38% 15.88 15.88 15.88 15.82 95,280 1
PCOR 3.01 -0.04 -1.31% 3.05 3.15 3.01 3.05 12,391,970 557
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.54 0.17 5.04% 3.37 3.58 3.54 3.37 299,080 19
PGOLD 39.30 -0.70 -1.75% 39.95 39.95 39.30 40.00 41,949,365 999
PHA 0.173 -0.001 -0.57% 0.173 0.174 0.173 0.174 525,960 5
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 31,000 2
PHN 15.10 -0.40 -2.58% 15.48 15.48 15.10 15.50 93,324 15
PHR 0.132 -0.001 -0.75% 0.133 0.133 0.132 0.133 379,480 12
PIZZA 6.70 0.00 0.00% 6.70 6.90 6.70 6.70 1,866,510 18
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 17.54 -0.72 -3.94% 17.90 18.08 17.54 18.26 134,391,768 1,845
PMPC 8.60 0.00 0.00% 8.62 8.62 8.60 8.60 47,326 6
PNB 54.35 -3.65 -6.29% 57.80 57.80 54.35 58.00 19,078,588 711
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 14.62 0.00 0.00% 14.64 14.64 14.62 14.62 529,758 25
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 1.11 -0.08 -6.72% 1.19 1.22 1.11 1.19 329,900 72
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 1,035.00 70.00 7.25% 1,035.00 1,035.00 1,035.00 965.00 10,350 1
PRF4A 988.00 -24.00 -2.37% 988.50 988.50 988.00 1,012.00 1,591,180 6
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4C 993.00 -7.00 -0.70% 1,000.00 1,015.00 993.00 1,000.00 2,389,780 9
PRF4D 1,010.00 19.50 1.97% 1,010.00 1,010.00 1,010.00 990.50 10,100 1
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
PRIM 0.93 -0.17 -15.45% 0.93 0.93 0.93 1.10 62,310 14
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.18 0 0
PRO 1,928.11 -59.24 -2.98% 1,971.88 1,971.88 1,917.08 1,987.35 1,146,540,554 21,094
PSB 56.00 -1.70 -2.95% 56.00 57.70 56.00 57.70 31,036 25
PSE 200.00 -1.00 -0.50% 201.00 201.20 200.00 201.00 7,607,234 14
PSEI 5,899.18 -119.44 -1.98% 5,951.94 5,951.94 5,816.82 6,018.62 6,764,730,204 87,099
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 8.29 -0.91 -9.89% 8.50 8.74 8.29 9.20 171,955,378 1,700
PXP 2.89 -0.16 -5.25% 3.01 3.01 2.89 3.05 1,137,820 85
RCB 24.00 0.20 0.84% 23.50 24.00 24.00 23.80 944,780 3
RCI 2.00 -0.03 -1.48% 2.04 2.04 2.00 2.03 180,860 13
RCR 6.70 -0.05 -0.74% 6.70 6.70 6.70 6.75 65,946,763 3,421
REDC 6.45 -0.03 -0.46% 6.45 6.45 6.45 6.48 10,320 1
REG 0.00 0.00 0.00% 0.00 0.00 0.00 2.25 0 0
RFM 5.30 0.00 0.00% 5.30 5.39 5.30 5.30 1,319,657 431
RLC 16.62 -0.42 -2.46% 16.80 16.84 16.62 17.04 15,897,672 644
RLT 0.111 0.00 0.00% 0.111 0.111 0.111 0.111 18,870 8
ROCK 1.79 -0.04 -2.19% 1.83 1.83 1.79 1.83 324,310 22
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 38.05 -1.05 -2.69% 39.10 39.10 38.05 39.10 15,553,630 374
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 3.40 0 0
SCC 29.90 -0.10 -0.33% 30.00 30.10 29.90 30.00 91,091,800 1,529
SECB 65.10 -3.20 -4.69% 68.00 68.00 65.10 68.30 11,651,520 582
SEVN 32.25 -0.70 -2.12% 32.95 32.95 32.25 32.95 908,960 75
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.049 0 0
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.37 0.02 1.48% 1.35 1.37 1.37 1.35 393,700 14
SGP 20.70 -0.80 -3.72% 21.35 22.40 20.70 21.50 69,020,540 1,004
SHLPH 11.40 -0.28 -2.40% 11.68 11.68 11.40 11.68 11,689,544 540
SHNG 3.46 0.00 0.00% 3.50 3.52 3.46 3.46 6,827,670 99
SLF 3,700.00 0.00 0.00% 3,602.00 3,700.00 3,700.00 3,700.00 1,243,310 9
SLI 2.05 0.00 0.00% 2.05 2.05 2.05 2.05 2,050 1
SM 604.50 -23.50 -3.74% 628.00 628.00 604.50 628.00 326,933,845 3,103
SMC 69.10 -0.85 -1.22% 69.70 69.70 69.10 69.95 14,848,163 425
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 80.20 0.30 0.38% 79.90 80.20 80.20 79.90 7,821,312 33
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 79.50 0.50 0.63% 79.00 79.75 79.50 79.00 1,249,858 31
SMC2P 77.00 0.00 0.00% 77.00 77.00 77.00 77.00 3,080 3
SMC2Q 76.95 0.00 0.00% 76.95 76.95 76.95 76.95 2,309,270 2
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 78.90 0 0
SMC2S 78.00 -1.75 -2.19% 79.00 79.00 78.00 79.75 484,430 2
SMC2T 76.50 -3.25 -4.08% 76.50 76.50 76.50 79.75 49,725 1
SMC2U 77.85 1.30 1.70% 77.85 78.00 77.85 76.55 221,903 8
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 19.08 -0.42 -2.15% 19.50 19.50 19.08 19.50 226,888,008 2,913
SOC 0.221 0.00 0.00% 0.221 0.221 0.221 0.221 2,210 1
SPC 9.85 -0.15 -1.50% 9.98 10.10 9.85 10.00 1,587,977 112
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
SPNEC 1.26 -0.02 -1.56% 1.28 1.28 1.26 1.28 12,695,490 349
SRDC 17.30 0.00 0.00% 17.30 17.30 17.30 17.30 3,460 2
SSI 2.28 -0.07 -2.98% 2.26 2.28 2.28 2.35 54,380 12
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.38 -0.02 -1.43% 1.35 1.40 1.38 1.40 2,282,920 52
STN 1.98 -0.01 -0.50% 1.99 1.99 1.98 1.99 596,140 5
STR 1.11 -0.03 -2.63% 1.11 1.11 1.11 1.14 49,950 5
SUN 0.60 -0.03 -4.76% 0.63 0.63 0.60 0.63 37,680 16
SVC 2,726.18 -26.19 -0.95% 2,693.41 2,726.18 2,658.19 2,752.37 1,888,373,882 18,409
T 0.30 -0.04 -11.76% 0.30 0.30 0.30 0.34 3,000 1
TBGI 0.119 0.003 2.59% 0.116 0.119 0.119 0.116 21,980 6
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 8.33 0.02 0.24% 8.33 8.33 8.33 8.31 7,497 5
TCB2D 7.07 0.00 0.00% 7.07 7.07 7.07 7.07 2,121 1
TECH 0.51 -0.02 -3.77% 0.52 0.52 0.51 0.53 192,410 37
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,299.00 -1.00 -0.08% 1,295.00 1,299.00 1,299.00 1,300.00 133,768,320 2,444
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 38.05 0 0
TFHI 54.85 -0.75 -1.35% 54.95 54.95 54.85 55.60 106,168 5
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 1.42 -0.08 -5.33% 1.50 1.56 1.42 1.50 6,225,250 311
TUGS 0.00 0.00 0.00% 0.00 0.00 0.00 0.46 0 0
UBP 24.50 -0.80 -3.16% 25.30 25.40 24.50 25.30 925,820 79
UNH 107.50 -20.50 -16.02% 107.30 107.50 107.50 128.00 2,148 2
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0041 0.00 0.00% 0.0041 0.0041 0.0041 0.0041 41,000 5
UPSON 0.71 0.00 0.00% 0.71 0.71 0.71 0.71 81,650 5
URC 62.75 -1.25 -1.95% 64.00 64.00 62.75 64.00 92,159,778 2,015
V 0.99 0.01 1.02% 0.96 0.99 0.99 0.98 27,690 12
VITA 0.57 0.02 3.64% 0.55 0.57 0.57 0.55 570,110 24
VLC 440.00 0.00 0.00% 422.00 441.20 440.00 440.00 107,604 11
VLL 1.02 -0.08 -7.27% 1.08 1.11 1.02 1.10 1,117,120 63
VLL2A 80.90 0.80 1.00% 80.10 80.90 80.90 80.10 94,566 12
VLL2B 84.90 0.15 0.18% 84.90 84.90 84.90 84.75 22,923 3
VMC 1.94 -0.11 -5.37% 1.94 1.94 1.94 2.05 1,940 1
VREIT 1.30 0.01 0.78% 1.29 1.30 1.30 1.29 1,045,120 101
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 21.70 0 0
WEB 11.80 -0.16 -1.34% 11.84 11.96 11.80 11.96 29,062,042 345
WIN 0.325 0.025 8.33% 0.32 0.325 0.325 0.30 45,000 2
WLCON 5.89 -0.34 -5.46% 6.10 6.20 5.89 6.23 25,364,051 1,032
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.425 0 0
X 0.234 -0.004 -1.68% 0.236 0.236 0.234 0.238 42,300 4
XG 2.73 -0.02 -0.73% 2.75 2.75 2.73 2.75 43,430 6
ZHI 0.057 0.00 0.00% 0.057 0.057 0.057 0.057 1,710 2

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Mar 23, 2026 04:35:00 PM