PSEi
5,930.81
117.10 (2.01%)
PSE INDEX
493,164,080
14,938,086,176.25
20
7
3
56,604
10,183,413,556.08
8,980,841,474.02
ALL
3,335.02
83.18 (2.56%)
ALL SHARES
1,743,411,827
15,687,487,427.59
96
72
66
76,414
10,287,231,721.18
9,003,977,809.78
FIN
1,983.07
50.98 (2.64%)
FINANCIALS
13,802,339
1,386,931,670.86
8
5
6
12,699
318,241,873.39
170,722,161.59
HDG
4,597.19
62.80 (1.39%)
HOLDING FIRMS
20,688,627
990,682,059.24
13
9
9
12,273
284,481,864.07
21,370,108.83
IND
8,621.59
103.71 (1.22%)
INDUSTRIAL
61,776,277
1,162,855,747.86
28
23
18
15,737
350,957,103.45
240,326,938.92
M-O
12,703.42
-62.08 (-0.49%)
MINING & OIL
205,953,031
118,393,825.85
8
8
4
3,068
22,771,995.55
0.00
PRO
2,178.56
59.85 (2.82%)
PROPERTY
154,145,449
1,916,800,912.67
15
11
15
16,045
596,115,322.55
82,741,680.45
SVC
2,389.60
26.72 (1.13%)
SERVICES
1,275,092,523
10,105,323,385.27
20
16
11
16,370
8,713,544,851.21
8,488,816,920.00
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 2.30 0.00 0.00% 2.32 2.32 2.30 2.30 57,700 9
ABA 0.38 -0.01 -2.56% 0.39 0.39 0.38 0.39 735,400 49
ABG 24.70 -0.15 -0.60% 24.80 24.80 24.70 24.85 4,650,750 24
ABS 3.50 0.10 2.94% 3.40 3.50 3.50 3.40 269,830 26
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.10 0 0
AC 426.20 12.20 2.95% 417.60 430.60 426.20 414.00 219,274,234 2,535
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.20 0 0
ACEN 2.37 -0.08 -3.27% 2.45 2.45 2.37 2.45 21,525,560 695
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
ACENB 1,060.00 10.00 0.95% 1,050.00 1,060.00 1,060.00 1,050.00 105,500 3
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,510.00 10.00 0.40% 2,500.00 2,510.00 2,510.00 2,500.00 1,505,900 5
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 2,000.00 0.00 0.00% 2,000.00 2,000.00 2,000.00 2,000.00 40,000 1
ACPB4 2,000.00 0.00 0.00% 2,000.00 2,000.00 2,000.00 2,000.00 90,000 3
ACR 0.435 -0.005 -1.14% 0.445 0.45 0.435 0.44 1,326,000 18
AEV 25.00 0.00 0.00% 25.00 25.25 25.00 25.00 87,698,695 1,199
AGI 6.96 -0.04 -0.57% 6.97 6.97 6.96 7.00 28,012,824 1,140
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.41 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 0.00 490.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 490.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.49 0 0
ALI 20.05 0.69 3.56% 19.36 20.35 20.05 19.36 1,279,572,554 6,700
ALL 3,335.02 83.18 2.56% 3,249.10 3,335.95 3,242.83 3,251.84 15,687,487,428 76,414
ALLDY 0.045 0.008 21.62% 0.037 0.049 0.045 0.037 3,302,400 161
ALLHC 1.31 0.01 0.77% 1.33 1.34 1.31 1.30 79,270 18
ALTER 0.88 0.00 0.00% 0.88 0.88 0.88 0.88 369,310 7
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.46 0.02 4.55% 0.44 0.46 0.46 0.44 357,500 26
ANS 13.38 -0.40 -2.90% 13.38 13.76 13.38 13.78 210,670 11
AP 43.00 1.05 2.50% 41.95 43.40 43.00 41.95 24,565,105 369
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.119 0.001 0.85% 0.118 0.119 0.119 0.118 5,910 2
APL 0.0074 -0.0002 -2.63% 0.0078 0.008 0.0074 0.0076 5,525,200 141
APO 0.56 0.01 1.82% 0.55 0.56 0.56 0.55 83,970 11
APVI 8.77 0.27 3.18% 8.77 8.77 8.77 8.50 4,385 3
APX 9.34 -0.11 -1.16% 9.45 9.60 9.34 9.45 23,805,296 1,266
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.43 -0.01 -2.27% 0.425 0.435 0.43 0.44 21,400 5
AREIT 42.20 -0.70 -1.63% 42.90 42.95 42.20 42.90 61,833,840 1,190
ASLAG 0.91 0.02 2.25% 0.90 0.91 0.91 0.89 142,690 8
AT 5.15 -0.05 -0.96% 5.20 5.20 5.15 5.20 15,369,106 38
ATI 32.50 0.95 3.01% 32.45 33.00 32.50 31.55 806,395 23
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 0.485 0 0
AUB 38.10 -0.10 -0.26% 38.15 38.15 38.10 38.20 743,110 36
AXLM 2.00 0.00 0.00% 1.97 2.00 2.00 2.00 512,320 43
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
BC 4.20 -0.25 -5.62% 4.60 4.60 4.20 4.45 1,294,200 48
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 4.88 0 0
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 7.92 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 36.55 0 0
BDO 132.50 5.20 4.08% 127.30 132.50 132.50 127.30 493,999,351 3,996
BEL 1.30 0.00 0.00% 1.30 1.33 1.30 1.30 44,230 4
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.034 0.00 0.00% 0.034 0.034 0.034 0.034 316,200 4
BKR 0.60 0.00 0.00% 0.57 0.60 0.60 0.60 8,400 4
BLOOM 2.82 0.03 1.08% 2.78 2.87 2.82 2.79 20,887,140 569
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 8.45 -0.03 -0.35% 8.48 8.48 8.45 8.48 31,658 9
BPI 110.70 3.20 2.98% 107.60 112.10 110.70 107.50 484,790,478 4,068
BRN 0.95 0.03 3.26% 0.92 0.97 0.95 0.92 5,540,210 119
BRNP 93.10 0.10 0.11% 93.10 93.10 93.10 93.00 931 1
BRNPB 104.00 0.00 0.00% 104.00 104.00 104.00 104.00 1,040 1
BRNPC 103.90 0.00 0.00% 103.90 103.90 103.90 103.90 1,039 1
BSC 0.124 0.00 0.00% 0.123 0.127 0.124 0.124 270,730 30
C 0.97 0.00 0.00% 0.96 0.99 0.97 0.97 227,540 13
CA 0.00 0.00 0.00% 0.00 0.00 0.00 53.00 0 0
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 53.65 0 0
CAT 10.08 0.00 0.00% 9.70 10.08 10.08 10.08 9,852 6
CBC 52.50 0.40 0.77% 52.10 54.00 52.50 52.10 7,261,866 302
CDC 0.58 0.03 5.45% 0.56 0.58 0.58 0.55 76,130 14
CEB 30.00 0.00 0.00% 30.00 30.15 30.00 30.00 4,320,715 139
CEBCP 33.00 -0.20 -0.60% 33.00 33.00 33.00 33.20 3,300 1
CEI 0.077 0.00 0.00% 0.077 0.077 0.077 0.077 770 1
CEU 15.00 0.04 0.27% 14.98 15.00 15.00 14.96 1,648,360 38
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.07 0.05 4.90% 1.02 1.07 1.07 1.02 413,360 17
CIC 13.40 0.02 0.15% 13.38 13.40 13.40 13.38 149,210 9
CLI 2.26 0.00 0.00% 2.26 2.28 2.26 2.26 424,250 20
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,029.00 0 0
CNPF 39.15 0.10 0.26% 39.10 39.55 39.15 39.05 65,525,215 521
CNVRG 13.98 0.48 3.56% 13.50 14.00 13.98 13.50 157,116,176 2,032
COAL 0.017 -0.001 -5.56% 0.018 0.018 0.017 0.018 1,075,900 49
COL 1.40 0.00 0.00% 1.40 1.40 1.40 1.40 14,000 2
COSCO 6.91 0.01 0.14% 6.90 6.93 6.91 6.90 1,229,932 69
CPG 0.63 -0.01 -1.56% 0.64 0.64 0.63 0.64 707,160 40
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.45 0 0
CREC 4.30 0.14 3.37% 4.16 4.30 4.30 4.16 839,850 44
CREIT 3.48 0.00 0.00% 3.48 3.52 3.48 3.48 3,071,680 185
CROWN 1.64 -0.01 -0.61% 1.64 1.64 1.64 1.65 18,040 6
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 16.94 0 0
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.39 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.60 -0.20 -2.04% 9.79 9.79 9.60 9.80 390,646 33
DDMPR 1.04 0.01 0.97% 1.03 1.04 1.04 1.03 1,690,980 102
DDPR 95.95 0.40 0.42% 95.55 95.95 95.95 95.55 1,660,403 18
DELM 3.86 -0.04 -1.03% 3.90 3.90 3.86 3.90 23,280 6
DFNN 0.75 -0.01 -1.32% 0.76 0.76 0.75 0.76 9,760 3
DHI 1.15 0.00 0.00% 1.15 1.15 1.15 1.15 11,500 4
DITO 0.80 0.01 1.27% 0.80 0.82 0.80 0.79 12,331,590 295
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.39 0 0
DMC 10.00 0.00 0.00% 10.10 10.18 10.00 10.00 27,575,328 764
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 5.25 0.00 0.00% 5.25 5.25 5.25 5.25 328,125 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.78 -0.10 -2.58% 3.88 3.97 3.78 3.88 24,831,070 690
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.00 0.00 0.00% 0.00 0.00 0.00 1.08 0 0
ECP 2.54 0.00 0.00% 2.58 2.58 2.54 2.54 10,200 2
ECVC 0.26 -0.005 -1.89% 0.26 0.26 0.26 0.265 91,000 4
EEI 2.88 0.10 3.60% 2.73 2.89 2.88 2.78 1,190,290 33
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.00 0.00 0.00% 96.00 96.00 96.00 96.00 145,920 4
EG 0.00 0.00 0.00% 0.00 0.00 0.00 0.0094 0 0
ELI 0.104 0.00 0.00% 0.104 0.104 0.104 0.104 53,040 5
EMI 15.42 0.02 0.13% 15.40 15.50 15.42 15.40 14,100,034 89
ENEX 3.42 0.05 1.48% 3.53 3.54 3.42 3.37 40,150 11
EURO 1.04 0.01 0.97% 0.98 1.08 1.04 1.03 151,670 14
EVER 0.00 0.00 0.00% 0.00 0.00 0.00 0.20 0 0
EW 11.28 0.02 0.18% 11.28 11.30 11.28 11.26 2,970,502 79
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.56 0 0
FB 52.30 -0.05 -0.10% 52.35 52.35 52.30 52.35 5,729,548 224
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 0.54 -0.02 -3.57% 0.56 0.56 0.54 0.56 360,250 39
FDC 4.28 -0.22 -4.89% 4.28 4.28 4.28 4.50 184,040 3
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
FDCPB 1,010.00 10.00 1.00% 1,010.00 1,010.00 1,010.00 1,000.00 35,350 1
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 5.15 0 0
FEU 800.00 -10.00 -1.23% 800.00 800.00 800.00 810.00 1,464,000 5
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.52 0 0
FGEN 15.40 0.18 1.18% 15.28 15.50 15.40 15.22 3,207,422 69
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.92 0.03 1.04% 2.88 2.92 2.92 2.89 3,909,930 104
FIN 1,983.07 50.98 2.64% 1,934.04 1,991.74 1,925.81 1,932.09 1,386,931,671 12,699
FJP 2.20 0.00 0.00% 2.30 2.30 2.20 2.20 13,700 2
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.30 0 0
FLI 0.77 0.00 0.00% 0.77 0.77 0.77 0.77 209,340 35
FMETF 98.00 2.00 2.08% 96.00 98.00 98.00 96.00 3,378,165 49
FNI 1.16 -0.02 -1.69% 1.18 1.21 1.16 1.18 784,730 64
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.40 0 0
FPH 0.00 0.00 0.00% 0.00 0.00 0.00 71.00 0 0
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
FRUIT 0.62 -0.01 -1.59% 0.62 0.64 0.62 0.63 126,710 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 0.00 0.00 0.00% 0.00 0.00 0.00 0.085 0 0
GERI 0.61 0.00 0.00% 0.61 0.61 0.61 0.61 313,540 3
GLO 1,620.00 -9.00 -0.55% 1,600.00 1,625.00 1,620.00 1,629.00 53,033,370 523
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 5.22 0.00 0.00% 5.21 5.23 5.22 5.22 737,832 87
GMAP 5.01 -0.11 -2.15% 5.12 5.12 5.01 5.12 9,051 6
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.50 0 0
GREEN 0.127 0.00 0.00% 0.125 0.127 0.127 0.127 51,650 15
GSMI 283.00 -2.20 -0.77% 285.20 285.40 283.00 285.20 8,261,184 82
GTCAP 541.00 1.50 0.28% 542.00 553.50 541.00 539.50 63,063,485 1,238
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 0.00 970.00 0 0
HDG 4,597.19 62.80 1.39% 4,517.35 4,628.52 4,501.22 4,534.39 990,682,059 12,273
HI 4.00 0.00 0.00% 4.10 4.10 4.00 4.00 12,200 2
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.28 0.02 7.69% 0.26 0.30 0.28 0.26 3,290,700 163
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.06 0.01 0.95% 1.02 1.06 1.06 1.05 95,250 10
HVN 740.00 240.00 48.00% 500.00 745.00 740.00 500.00 6,717,445 392
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 549.50 7.00 1.29% 541.00 549.50 549.50 542.50 850,004,835 6,730
IDC 0.98 0.01 1.03% 0.97 0.98 0.98 0.97 9,710 4
IMI 2.85 -0.09 -3.06% 2.94 2.95 2.85 2.94 3,432,010 180
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.64 0 0
IND 8,621.59 103.71 1.22% 8,524.16 8,621.59 8,524.16 8,517.88 1,162,855,748 15,737
INFRA 0.325 0.00 0.00% 0.325 0.325 0.325 0.325 9,750 2
ION 1.08 0.01 0.93% 1.07 1.08 1.08 1.07 830,670 45
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.86 0 0
IPO 6.19 -0.01 -0.16% 6.19 6.19 6.19 6.20 30,950 1
IS 0.105 0.001 0.96% 0.102 0.108 0.105 0.104 529,520 20
JAS 1.47 -0.33 -18.33% 1.32 1.70 1.47 1.80 11,510 6
JFC 195.10 2.10 1.09% 193.00 195.90 195.10 193.00 215,049,740 2,206
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 0.00 970.00 0 0
JGS 21.75 0.55 2.59% 21.45 22.10 21.75 21.20 102,829,695 1,869
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 6.15 0 0
KEEPR 2.33 0.00 0.00% 2.33 2.33 2.33 2.33 1,088,010 48
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.06 0 0
KPH 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPPI 1.30 0.00 0.00% 1.30 1.30 1.30 1.30 1,300 1
LAND 0.52 0.00 0.00% 0.52 0.53 0.52 0.52 173,720 15
LBC 6.92 0.00 0.00% 6.92 6.92 6.92 6.92 6,920 1
LC 0.17 0.002 1.19% 0.17 0.171 0.17 0.168 3,489,800 151
LCB 0.176 0.00 0.00% 0.164 0.176 0.176 0.176 5,150 3
LFM 34.00 1.00 3.03% 35.00 35.00 34.00 33.00 131,650 17
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.26 0 0
LODE 0.395 0.005 1.28% 0.395 0.395 0.395 0.39 7,900 2
LOTO 1.81 0.10 5.85% 1.81 1.81 1.81 1.71 66,710 11
LPC 0.039 0.00 0.00% 0.039 0.039 0.039 0.039 3,900 1
LPZ 3.65 -0.20 -5.19% 3.65 3.65 3.65 3.85 671,600 6
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.63 0 0
LTG 14.84 -0.26 -1.72% 15.12 15.18 14.84 15.10 19,949,436 883
M-O 12,703.42 -62.08 -0.49% 12,812.69 13,002.35 12,651.31 12,765.50 118,393,826 3,068
MA 0.007 0.0003 4.48% 0.007 0.007 0.007 0.0067 90,800 6
MAB 0.0078 0.0015 23.81% 0.0078 0.0078 0.0078 0.0063 7,800 1
MAC 4.45 -0.04 -0.89% 4.49 4.57 4.45 4.49 1,366,700 43
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 6.50 0 0
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.35 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.79 0 0
MARC 0.67 0.02 3.08% 0.65 0.67 0.67 0.65 302,420 23
MAXS 2.30 0.00 0.00% 2.29 2.30 2.30 2.30 68,640 10
MB 0.167 0.00 0.00% 0.166 0.167 0.167 0.167 6,670 2
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.50 0 0
MBT 67.00 0.80 1.21% 66.50 67.00 67.00 66.20 214,079,146 3,513
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.097 0 0
MEDIC 0.27 0.005 1.89% 0.265 0.27 0.27 0.265 10,650 2
MEG 1.95 -0.01 -0.51% 1.93 1.95 1.95 1.96 11,881,690 363
MER 596.00 6.00 1.02% 590.00 596.00 596.00 590.00 99,140,255 854
MFC 2,000.00 0.00 0.00% 2,000.00 2,000.00 2,000.00 2,000.00 10,000 1
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.89 0 0
MG 0.062 0.002 3.33% 0.06 0.063 0.062 0.06 34,790 9
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 0.117 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 0.41 0.00 0.00% 0.41 0.41 0.41 0.41 12,300 2
MONDE 6.10 0.24 4.10% 5.88 6.19 6.10 5.86 22,004,466 1,004
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.98 0.00 0.00% 0.98 1.01 0.98 0.98 36,989,620 119
MREIT 13.96 -0.04 -0.29% 14.00 14.00 13.96 14.00 3,354,824 211
MRSGI 0.00 0.00 0.00% 0.00 0.00 0.00 1.14 0 0
MVC 5.09 -0.14 -2.68% 4.89 5.09 5.09 5.23 5,948 4
MWC 37.50 1.10 3.02% 36.40 37.80 37.50 36.40 81,984,280 742
MWIDE 2.87 0.11 3.99% 2.76 2.88 2.87 2.76 801,440 58
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 0.00 100.00 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 103.00 0 0
MWP6C 105.00 3.00 2.94% 105.00 105.00 105.00 102.00 258,300 3
MWP7A 98.20 -1.80 -1.80% 100.00 100.00 98.20 100.00 66,101 9
MWP7B 105.00 0.00 0.00% 105.00 105.00 105.00 105.00 36,750 4
MYNLD 15.46 0.08 0.52% 15.40 15.54 15.46 15.38 73,526,026 2,315
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.445 0 0
NIKL 3.69 0.11 3.07% 3.58 3.77 3.69 3.58 17,404,830 500
NOW 0.73 -0.02 -2.67% 0.75 0.75 0.73 0.75 1,289,670 51
NRCP 0.74 0.00 0.00% 0.74 0.74 0.74 0.74 2,960 4
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 27.35 -0.85 -3.01% 28.30 28.75 27.35 28.20 41,401,575 463
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.105 0 0
OPM 0.011 -0.001 -8.33% 0.012 0.012 0.011 0.012 31,500 5
OPMB 0.011 0.00 0.00% 0.011 0.011 0.011 0.011 1,100 1
ORE 0.00 0.00 0.00% 0.00 0.00 0.00 0.40 0 0
OV 0.0096 0.00 0.00% 0.0095 0.0097 0.0096 0.0096 241,900 7
PA 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
PAL 3.75 0.01 0.27% 3.74 3.75 3.75 3.74 33,710 7
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.53 0 0
PBB 0.00 0.00 0.00% 0.00 0.00 0.00 7.37 0 0
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 17.02 0 0
PCOR 2.30 0.00 0.00% 2.30 2.31 2.30 2.30 538,230 33
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 3.40 0 0
PGOLD 41.00 2.50 6.49% 38.50 41.20 41.00 38.50 189,471,005 1,260
PHA 0.265 0.00 0.00% 0.27 0.275 0.265 0.265 586,750 34
PHC 1.50 -0.10 -6.25% 1.50 1.50 1.50 1.60 1,500 1
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.285 0 0
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 16.38 0 0
PHR 0.152 0.003 2.01% 0.142 0.152 0.152 0.149 25,550 5
PIZZA 7.25 0.00 0.00% 7.25 7.25 7.25 7.25 725 1
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 26.70 -0.30 -1.11% 26.90 27.05 26.70 27.00 97,212,355 960
PMPC 9.45 -0.05 -0.53% 9.45 9.45 9.45 9.50 43,470 4
PNB 52.30 0.60 1.16% 51.70 52.30 52.30 51.70 5,935,613 302
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 12.80 0.20 1.59% 12.60 12.80 12.80 12.60 6,400,100 20
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 1.00 -0.01 -0.99% 1.01 1.01 1.00 1.01 224,580 43
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 1,000.00 0 0
PRF4A 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 10,000 1
PRF4B 996.00 46.00 4.84% 996.00 996.00 996.00 950.00 99,600 2
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 1,006.00 0 0
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 998.00 0 0
PRF4E 1,006.00 0.00 0.00% 1,006.00 1,006.00 1,006.00 1,006.00 382,280 2
PRIM 1.25 0.00 0.00% 1.25 1.25 1.25 1.25 12,500 2
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.28 0 0
PRO 2,178.56 59.85 2.82% 2,117.98 2,187.27 2,090.50 2,118.71 1,916,800,913 16,045
PSB 54.70 -0.20 -0.36% 55.00 55.00 54.70 54.90 58,039 7
PSE 202.20 -0.80 -0.39% 203.00 203.00 202.20 203.00 895,022 15
PSEI 5,930.81 117.10 2.01% 5,805.91 5,934.87 5,769.55 5,813.71 14,938,086,176 56,604
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 99.50 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 7.91 -0.10 -1.25% 8.10 8.10 7.91 8.01 12,361,342 309
PXP 2.42 0.02 0.83% 2.46 2.46 2.42 2.40 231,170 18
RCB 0.00 0.00 0.00% 0.00 0.00 0.00 25.00 0 0
RCI 2.28 0.13 6.05% 2.15 2.28 2.28 2.15 112,570 10
RCR 7.53 -0.12 -1.57% 7.64 7.65 7.53 7.65 47,793,217 2,006
REDC 5.22 -0.01 -0.19% 5.20 5.22 5.22 5.23 18,175 3
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 4.58 -0.02 -0.43% 4.60 4.60 4.58 4.60 6,846,330 127
RLC 15.48 0.38 2.52% 15.12 15.60 15.48 15.10 12,715,754 643
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.122 0 0
ROCK 1.73 -0.01 -0.57% 1.74 1.74 1.73 1.74 38,200 8
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 32.50 0.20 0.62% 32.30 32.90 32.50 32.30 16,650,110 495
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 3.70 0 0
SCC 28.20 0.00 0.00% 28.50 28.50 28.20 28.20 59,273,485 874
SECB 68.30 0.20 0.29% 68.10 69.00 68.30 68.10 4,215,564 230
SEVN 40.60 0.00 0.00% 41.80 41.80 40.60 40.60 1,926,355 29
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.053 0 0
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 1.28 0 0
SGP 13.60 -0.06 -0.44% 13.70 13.90 13.60 13.66 8,839,688 761
SHLPH 6.02 0.03 0.50% 5.99 6.05 6.02 5.99 1,428,686 248
SHNG 3.71 0.01 0.27% 3.73 3.75 3.71 3.70 457,230 34
SLF 3,350.00 10.00 0.30% 3,340.00 3,500.00 3,350.00 3,340.00 251,900 4
SLI 2.30 0.00 0.00% 2.30 2.30 2.30 2.30 2,300 1
SM 710.00 11.00 1.57% 689.50 715.00 710.00 699.00 388,338,465 1,862
SMC 71.00 1.20 1.72% 69.80 71.55 71.00 69.80 18,463,029 451
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 74.20 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 79.50 0.10 0.13% 77.50 79.50 79.50 79.40 4,108,680 19
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 78.55 -0.30 -0.38% 78.85 78.85 78.55 78.85 117,909 4
SMC2O 81.00 1.00 1.25% 81.50 81.50 81.00 80.00 8,960 2
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 74.05 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 76.00 0 0
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 77.20 0 0
SMC2T 76.40 0.00 0.00% 76.40 76.40 76.40 76.40 3,056 3
SMC2U 76.60 0.60 0.79% 76.50 76.60 76.60 76.00 306,160 5
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 22.50 1.25 5.88% 21.25 22.65 22.50 21.25 349,988,630 3,189
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.175 0 0
SPC 8.45 -0.03 -0.35% 8.41 8.45 8.45 8.48 491,766 17
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.01 0 0
SPNEC 1.19 -0.02 -1.65% 1.21 1.21 1.19 1.21 5,294,560 90
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.80 0 0
SSI 2.45 0.00 0.00% 2.40 2.45 2.45 2.45 258,090 7
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.42 -0.06 -4.05% 1.44 1.47 1.42 1.48 40,873,590 705
STN 2.04 -0.05 -2.39% 2.07 2.07 2.04 2.09 2,557,560 13
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.01 0 0
SUN 0.63 0.00 0.00% 0.60 0.63 0.63 0.63 164,450 7
SVC 2,389.60 26.72 1.13% 2,355.44 2,389.60 2,328.93 2,362.88 10,105,323,385 16,370
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
TBGI 0.136 -0.003 -2.16% 0.136 0.136 0.136 0.139 13,600 1
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 13.08 0.00 0.00% 13.08 13.50 13.08 13.08 66,794 20
TCB2D 8.38 -0.12 -1.41% 8.38 8.38 8.38 8.50 58,660 18
TECH 0.54 0.00 0.00% 0.54 0.55 0.54 0.54 215,960 27
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,289.00 -1.00 -0.08% 1,289.00 1,289.00 1,289.00 1,290.00 112,256,265 995
TFC 45.00 -10.00 -18.18% 45.00 45.00 45.00 55.00 450 1
TFHI 62.00 -1.00 -1.59% 62.00 62.00 62.00 63.00 24,180 1
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 1.53 0.02 1.32% 1.50 1.56 1.53 1.51 2,011,370 104
TUGS 0.60 -0.01 -1.64% 0.60 0.61 0.60 0.61 60,480 24
UBP 26.75 -0.15 -0.56% 27.00 27.00 26.75 26.90 876,320 31
UNH 77.95 -0.05 -0.06% 77.95 77.95 77.95 78.00 2,339 1
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0058 0.0006 11.54% 0.0053 0.0058 0.0058 0.0052 373,900 28
UPSON 0.70 0.01 1.45% 0.72 0.72 0.70 0.69 194,630 33
URC 67.00 3.00 4.69% 64.00 67.25 67.00 64.00 154,556,903 2,510
V 0.90 0.00 0.00% 0.89 0.90 0.90 0.90 20,510 3
VITA 0.53 0.00 0.00% 0.53 0.53 0.53 0.53 158,470 3
VLL 1.00 0.00 0.00% 1.00 1.01 1.00 1.00 2,836,610 85
VLL2A 81.00 1.00 1.25% 80.00 81.00 81.00 80.00 62,792 10
VLL2B 85.00 -0.70 -0.82% 80.15 85.00 85.00 85.70 134,545 6
VMC 1.99 -0.06 -2.93% 2.00 2.00 1.99 2.05 129,360 5
VREIT 1.32 0.03 2.33% 1.30 1.32 1.32 1.29 521,650 49
VVT 19.44 0.00 0.00% 19.44 19.44 19.44 19.44 1,944 1
WEB 4.75 0.11 2.37% 4.65 4.80 4.75 4.64 7,379,240 124
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.26 0 0
WLCON 6.85 0.15 2.24% 6.70 6.89 6.85 6.70 30,734,147 361
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.45 0 0
X 0.26 0.016 6.56% 0.242 0.265 0.26 0.244 2,991,700 135
XG 0.00 0.00 0.00% 0.00 0.00 0.00 3.18 0 0
ZHI 0.066 0.00 0.00% 0.066 0.066 0.066 0.066 2,640 1

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Nov 20, 2025 04:35:00 PM