PSEi
5,714.02
84.95 (1.51%)
PSE INDEX
82,336,905
4,685,167,814.91
22
8
0
48,666
794,773,028.32
388,931,723.61
ALL
3,498.87
33.26 (0.96%)
ALL SHARES
1,304,582,362
6,000,150,848.43
102
86
50
71,587
1,198,448,519.43
690,366,913.61
FIN
1,882.56
41.50 (2.25%)
FINANCIALS
13,931,565
1,212,975,585.06
9
8
2
15,503
308,928,013.44
214,174,073.29
HDG
4,524.74
-2.51 (-0.06%)
HOLDING FIRMS
20,358,699
786,747,065.86
10
15
8
8,439
126,235,377.55
38,156,300.00
IND
8,395.56
132.10 (1.60%)
INDUSTRIAL
70,461,533
1,154,444,633.37
37
15
12
19,286
170,425,681.48
0.00
M-O
13,544.16
94.84 (0.71%)
MINING & OIL
453,922,257
164,107,246.56
7
15
3
4,122
8,511,516.17
0.00
PRO
2,020.62
1.83 (0.09%)
PROPERTY
101,574,830
675,910,952.14
20
13
10
10,075
50,937,049.31
0.00
SVC
2,354.86
61.10 (2.66%)
SERVICES
639,059,565
2,001,929,550.40
18
16
14
13,999
532,920,325.44
438,036,540.33
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 2.47 -0.03 -1.20% 2.50 2.50 2.47 2.50 265,870 18
ABA 0.36 0.005 1.41% 0.365 0.37 0.36 0.355 397,100 45
ABG 25.10 -0.40 -1.57% 25.50 25.55 25.10 25.50 4,005,435 19
ABS 3.52 -0.08 -2.22% 3.60 3.60 3.52 3.60 419,260 29
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.26 0 0
AC 421.00 1.00 0.24% 420.00 429.60 421.00 420.00 266,410,960 2,147
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.20 0 0
ACEN 2.31 0.06 2.67% 2.25 2.33 2.31 2.25 6,193,710 329
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,004.00 0 0
ACENB 1,055.00 5.00 0.48% 1,060.00 1,060.00 1,055.00 1,050.00 643,175 3
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,490.00 -10.00 -0.40% 2,490.00 2,490.00 2,490.00 2,500.00 996,000 1
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 2,000.00 17.00 0.86% 1,985.00 2,000.00 2,000.00 1,983.00 615,650 4
ACPB4 2,000.00 0.00 0.00% 2,000.00 2,000.00 2,000.00 2,000.00 1,140,000 5
ACR 0.45 0.005 1.12% 0.445 0.45 0.45 0.445 1,017,800 21
AEV 25.80 -0.35 -1.34% 26.30 26.55 25.80 26.15 52,521,115 477
AGI 6.42 -0.12 -1.83% 6.55 6.79 6.42 6.54 23,722,271 613
ALCO 0.425 0.015 3.66% 0.415 0.43 0.425 0.41 413,150 6
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 19.10 -0.10 -0.52% 19.20 19.36 19.10 19.20 295,563,970 3,299
ALL 3,498.87 33.26 0.96% 3,472.32 3,499.86 3,472.32 3,465.61 6,000,150,848 71,587
ALLDY 0.033 0.00 0.00% 0.034 0.034 0.033 0.033 86,800 12
ALLHC 1.32 0.02 1.54% 1.30 1.33 1.32 1.30 66,410 19
ALTER 0.81 0.01 1.25% 0.80 0.83 0.81 0.80 1,146,560 34
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.00 0.00 0.00% 0.00 0.00 0.00 0.42 0 0
ANS 13.62 0.00 0.00% 13.62 13.62 13.62 13.62 556,800 14
AP 40.00 1.00 2.56% 39.00 40.00 40.00 39.00 32,972,325 218
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.128 0.008 6.67% 0.12 0.128 0.128 0.12 190,570 19
APL 0.008 -0.0003 -3.61% 0.0083 0.0085 0.008 0.0083 2,783,700 72
APO 0.56 -0.02 -3.45% 0.59 0.59 0.56 0.58 296,890 12
APVI 8.50 0.00 0.00% 8.50 8.50 8.50 8.50 21,250 2
APX 9.99 -0.31 -3.01% 10.42 10.58 9.99 10.30 50,054,420 1,167
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.42 0.01 2.44% 0.40 0.42 0.42 0.41 45,000 6
AREIT 41.75 0.60 1.46% 41.30 41.80 41.75 41.15 37,577,355 800
ASLAG 0.80 0.05 6.67% 0.79 0.80 0.80 0.75 4,740 3
AT 5.14 -0.01 -0.19% 5.16 5.20 5.14 5.15 1,295,795 37
ATI 31.20 0.50 1.63% 31.20 31.20 31.20 30.70 177,840 5
ATN 0.00 0.00 0.00% 0.00 0.00 0.00 0.495 0 0
ATNB 0.495 0.005 1.02% 0.495 0.495 0.495 0.49 148,500 1
AUB 39.15 0.05 0.13% 39.50 39.50 39.15 39.10 429,755 21
AXLM 1.79 -0.02 -1.11% 1.81 1.84 1.79 1.81 580,510 24
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
BC 4.55 -0.37 -7.52% 4.82 4.83 4.55 4.92 2,982,150 109
BCB 4.70 -0.45 -8.74% 5.10 5.10 4.70 5.15 1,338,498 12
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 126.00 3.00 2.44% 123.60 126.90 126.00 123.00 469,543,155 6,959
BEL 1.35 0.01 0.75% 1.30 1.35 1.35 1.34 4,000 3
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.034 -0.002 -5.56% 0.036 0.036 0.034 0.036 527,300 24
BKR 0.65 -0.03 -4.41% 0.65 0.65 0.65 0.68 3,900 2
BLOOM 3.00 -0.01 -0.33% 3.02 3.12 3.00 3.01 27,886,130 403
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 8.29 0.19 2.35% 8.29 8.29 8.29 8.10 829 1
BPI 102.50 2.20 2.19% 100.30 105.00 102.50 100.30 193,525,748 2,599
BRN 0.58 -0.01 -1.69% 0.58 0.58 0.58 0.59 17,980 2
BRNP 93.00 -4.90 -5.01% 97.00 97.00 93.00 97.90 2,852,725 10
BRNPB 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 50,000 1
BRNPC 102.00 0.00 0.00% 102.00 102.00 102.00 102.00 1,020 1
BSC 0.128 0.002 1.59% 0.125 0.13 0.128 0.126 35,930 16
C 0.99 0.00 0.00% 1.00 1.00 0.99 0.99 11,890 5
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 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
CBC 49.00 1.05 2.19% 47.95 50.40 49.00 47.95 19,181,360 367
CDC 0.54 -0.04 -6.90% 0.57 0.57 0.54 0.58 214,520 36
CEB 29.50 -0.55 -1.83% 30.05 30.05 29.50 30.05 2,280,205 83
CEBCP 32.80 0.00 0.00% 32.80 32.80 32.80 32.80 6,560 1
CEI 0.073 -0.001 -1.35% 0.074 0.074 0.073 0.074 55,500 4
CEU 15.64 -0.02 -0.13% 15.66 15.66 15.64 15.66 333,482 20
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 6,240 4
CIC 13.86 0.38 2.82% 13.48 13.86 13.86 13.48 453,968 18
CLI 2.21 0.01 0.45% 2.20 2.25 2.21 2.20 131,530 19
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
CLIA2 1,020.00 10.00 0.99% 1,010.00 1,020.00 1,020.00 1,010.00 66,150 2
CNPF 39.00 1.50 4.00% 37.10 39.10 39.00 37.50 101,012,765 596
CNVRG 12.52 0.16 1.29% 12.36 12.52 12.52 12.36 21,364,802 996
COAL 0.02 0.00 0.00% 0.02 0.021 0.02 0.02 305,600 23
COL 1.45 0.03 2.11% 1.42 1.45 1.45 1.42 224,560 17
COSCO 6.80 0.00 0.00% 6.80 6.85 6.80 6.80 3,422,637 83
CPG 0.63 -0.01 -1.56% 0.63 0.64 0.63 0.64 344,540 42
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 98.50 -3.50 -3.43% 98.00 98.50 98.50 102.00 117,130 4
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.32 0 0
CREC 4.19 0.02 0.48% 4.10 4.19 4.19 4.17 1,490,230 48
CREIT 3.50 0.10 2.94% 3.40 3.55 3.50 3.40 14,235,030 258
CROWN 1.64 -0.01 -0.61% 1.60 1.64 1.64 1.65 108,080 11
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 15.56 0 0
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 9.65 0.39 4.21% 9.88 9.88 9.65 9.26 1,781,908 88
DDMPR 1.02 -0.01 -0.97% 1.03 1.03 1.02 1.03 2,464,820 121
DDPR 95.95 0.05 0.05% 95.90 95.95 95.95 95.90 630,300 15
DELM 3.20 -0.01 -0.31% 3.21 3.21 3.20 3.21 12,810 2
DFNN 0.76 0.00 0.00% 0.76 0.76 0.76 0.76 760 1
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 1.15 0 0
DITO 0.78 0.03 4.00% 0.74 0.81 0.78 0.75 13,587,230 694
DIZ 3.79 -0.11 -2.82% 3.51 3.79 3.79 3.90 14,320 3
DMC 10.08 0.08 0.80% 10.00 10.12 10.08 10.00 26,495,154 514
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 5.02 0.00 0.00% 5.05 5.05 5.02 5.02 39,778 4
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.89 0.01 0.26% 3.90 3.93 3.89 3.88 17,673,570 551
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 1.10 0 0
ECP 2.91 0.00 0.00% 2.91 2.91 2.91 2.91 2,910 1
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.285 0 0
EEI 0.00 0.00 0.00% 0.00 0.00 0.00 2.90 0 0
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 94.50 -0.50 -0.53% 94.50 94.50 94.50 95.00 47,250 1
EG 0.00 0.00 0.00% 0.00 0.00 0.00 0.0094 0 0
ELI 0.104 0.001 0.97% 0.106 0.106 0.104 0.103 11,460 3
EMI 15.18 -0.02 -0.13% 15.20 15.58 15.18 15.20 35,608,536 45
ENEX 3.57 -0.13 -3.51% 3.33 3.57 3.57 3.70 66,840 6
EURO 1.10 0.01 0.92% 1.10 1.10 1.10 1.09 115,660 20
EVER 0.00 0.00 0.00% 0.00 0.00 0.00 0.20 0 0
EW 11.50 0.00 0.00% 11.50 11.50 11.50 11.50 1,472,462 81
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.56 0 0
FB 52.00 -0.50 -0.95% 52.50 52.50 52.00 52.50 5,952,693 244
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 0.56 -0.02 -3.45% 0.58 0.60 0.56 0.58 768,510 58
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 4.52 0 0
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
FDCPB 1,000.00 -5.00 -0.50% 1,000.00 1,000.00 1,000.00 1,005.00 50,000 1
FERRO 5.15 0.10 1.98% 5.15 5.15 5.15 5.05 65,920 4
FEU 800.00 0.00 0.00% 800.00 800.00 800.00 800.00 4,112,000 1
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.52 0 0
FGEN 15.18 0.00 0.00% 15.18 15.38 15.18 15.18 4,030,758 90
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.82 0.03 1.08% 2.79 2.85 2.82 2.79 2,870,030 161
FIN 1,882.56 41.50 2.25% 1,847.72 1,899.67 1,847.72 1,841.06 1,212,975,585 15,503
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.20 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.30 0 0
FLI 0.77 -0.01 -1.28% 0.78 0.78 0.77 0.78 43,750 21
FMETF 95.00 0.00 0.00% 95.00 95.40 95.00 95.00 2,755,086 80
FNI 1.26 0.01 0.80% 1.25 1.27 1.26 1.25 3,691,330 167
FOOD 0.405 0.045 12.50% 0.405 0.405 0.405 0.36 8,100 2
FPH 70.10 0.00 0.00% 70.10 70.10 70.10 70.10 701 1
FPI 0.25 0.00 0.00% 0.25 0.25 0.25 0.25 7,500 1
FRUIT 0.62 0.00 0.00% 0.62 0.62 0.62 0.62 33,480 9
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 0.096 -0.005 -4.95% 0.089 0.098 0.096 0.101 37,520 8
GERI 0.00 0.00 0.00% 0.00 0.00 0.00 0.61 0 0
GLO 1,501.00 40.00 2.74% 1,461.00 1,505.00 1,501.00 1,461.00 38,679,670 637
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 5.38 0.02 0.37% 5.36 5.40 5.38 5.36 416,806 72
GMAP 5.32 0.13 2.50% 5.12 5.32 5.32 5.19 2,613 5
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.50 0 0
GREEN 0.127 0.003 2.42% 0.124 0.127 0.127 0.124 2,510 2
GSMI 279.80 0.80 0.29% 280.00 280.00 279.80 279.00 18,736,206 511
GTCAP 506.00 -13.00 -2.50% 519.00 527.00 506.00 519.00 59,600,770 606
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 4,524.74 -2.51 -0.06% 4,526.38 4,574.29 4,524.74 4,527.25 786,747,066 8,439
HI 3.55 -0.09 -2.47% 3.55 3.55 3.55 3.64 1,065,000 1
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.27 0.00 0.00% 0.27 0.275 0.27 0.27 76,150 9
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.06 -0.01 -0.93% 1.07 1.09 1.06 1.07 507,880 15
HVN 0.00 0.00 0.00% 0.00 0.00 0.00 2,296.00 0 0
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 552.50 18.50 3.46% 541.00 552.50 552.50 534.00 1,012,566,190 3,938
IDC 0.91 -0.02 -2.15% 0.91 0.91 0.91 0.93 910 1
IMI 2.77 0.01 0.36% 2.76 2.80 2.77 2.76 5,571,300 173
IMP 0.64 -0.01 -1.54% 0.64 0.64 0.64 0.65 1,280 1
IND 8,395.56 132.10 1.60% 8,289.77 8,439.95 8,289.77 8,263.46 1,154,444,633 19,286
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.34 0 0
ION 1.00 0.01 1.01% 1.00 1.01 1.00 0.99 1,421,200 69
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.86 0 0
IPO 5.49 -0.24 -4.19% 5.73 5.73 5.49 5.73 29,035 4
IS 0.112 -0.003 -2.61% 0.115 0.115 0.112 0.115 88,110 20
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.33 0 0
JFC 190.00 4.00 2.15% 187.00 195.00 190.00 186.00 205,328,583 3,242
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 0.00 980.00 0 0
JGS 21.30 0.20 0.95% 20.95 21.60 21.30 21.10 129,992,940 1,419
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 6.15 0 0
KEEPR 2.29 0.00 0.00% 2.29 2.29 2.29 2.29 3,381,090 119
KEP 2.05 0.02 0.99% 2.05 2.05 2.05 2.03 2,050 1
KPH 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPPI 0.00 0.00 0.00% 0.00 0.00 0.00 1.10 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.52 0 0
LBC 6.92 0.00 0.00% 6.90 6.92 6.92 6.92 11,056 7
LC 0.184 -0.009 -4.66% 0.194 0.195 0.184 0.193 11,886,040 379
LCB 0.195 0.001 0.52% 0.209 0.209 0.195 0.194 126,260 7
LFM 34.00 3.60 11.84% 28.00 34.50 34.00 30.40 127,400 16
LMG 0.32 0.005 1.59% 0.315 0.32 0.32 0.315 6,350 2
LODE 0.425 -0.005 -1.16% 0.44 0.44 0.425 0.43 73,850 9
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
LPC 0.039 -0.001 -2.50% 0.039 0.039 0.039 0.04 35,100 9
LPZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.85 0 0
LSC 0.53 0.00 0.00% 0.53 0.53 0.53 0.53 3,710 3
LTG 14.40 0.02 0.14% 14.36 14.50 14.40 14.38 18,130,818 376
M-O 13,544.16 94.84 0.71% 13,602.42 13,638.23 13,391.82 13,449.32 164,107,247 4,122
MA 0.0074 -0.0001 -1.33% 0.0072 0.0077 0.0074 0.0075 644,800 8
MAB 0.0067 -0.0006 -8.22% 0.0067 0.0067 0.0067 0.0073 6,700 1
MAC 4.41 -0.02 -0.45% 4.46 4.46 4.41 4.43 407,140 21
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 0.47 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.79 0 0
MARC 0.70 0.01 1.45% 0.69 0.71 0.70 0.69 3,173,520 52
MAXS 2.35 0.13 5.86% 2.23 2.35 2.35 2.22 11,580 5
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.181 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.50 0 0
MBT 65.40 2.10 3.32% 63.95 65.95 65.40 63.30 274,955,331 4,617
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.096 0 0
MEDIC 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
MEG 1.95 0.00 0.00% 1.95 1.95 1.95 1.95 13,755,070 353
MER 561.00 3.50 0.63% 560.00 569.50 561.00 557.50 71,210,440 1,127
MFC 1,820.00 -79.00 -4.16% 1,899.00 1,899.00 1,820.00 1,899.00 55,390 3
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.89 0 0
MG 0.062 0.002 3.33% 0.062 0.062 0.062 0.06 620 1
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 -0.005 -1.20% 0.41 0.42 0.41 0.415 70,100 9
MONDE 5.90 0.25 4.42% 5.65 6.00 5.90 5.65 28,301,871 946
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.97 0.00 0.00% 0.96 0.98 0.97 0.97 42,972,070 177
MREIT 13.66 0.06 0.44% 13.62 13.70 13.66 13.60 2,910,446 299
MRSGI 1.13 0.00 0.00% 1.14 1.14 1.13 1.13 2,270 2
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.09 0 0
MWC 34.90 1.65 4.96% 33.25 35.25 34.90 33.25 73,914,080 1,088
MWIDE 3.07 0.04 1.32% 3.03 3.10 3.07 3.03 1,984,650 51
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 0.00 100.00 0 0
MWP6C 102.00 -2.00 -1.92% 102.00 102.00 102.00 104.00 51,000 2
MYNLD 14.10 -0.72 -4.86% 14.82 14.88 14.10 14.82 275,160,194 5,798
NI 0.46 0.01 2.22% 0.355 0.46 0.46 0.45 12,200 3
NIKL 3.85 0.38 10.95% 3.60 3.85 3.85 3.47 27,639,450 717
NOW 0.69 0.00 0.00% 0.68 0.71 0.69 0.69 623,470 70
NRCP 0.62 -0.01 -1.59% 0.62 0.63 0.62 0.63 216,180 11
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 30.10 0.30 1.01% 29.85 30.20 30.10 29.80 38,966,495 643
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.106 0 0
OPM 0.012 0.00 0.00% 0.012 0.012 0.012 0.012 15,600 7
OPMB 0.011 0.00 0.00% 0.011 0.011 0.011 0.011 3,300 1
ORE 0.405 -0.01 -2.41% 0.39 0.405 0.405 0.415 47,100 5
OV 0.0096 -0.0003 -3.03% 0.0096 0.01 0.0096 0.0099 2,482,300 63
PA 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
PAL 3.80 0.05 1.33% 3.75 3.80 3.80 3.75 45,400 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 7.30 0 0
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 17.00 0 0
PCOR 2.30 -0.03 -1.29% 2.33 2.36 2.30 2.33 2,166,210 41
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 3.58 0 0
PGOLD 37.90 1.70 4.70% 36.20 37.90 37.90 36.20 77,861,525 1,168
PHA 0.265 0.015 6.00% 0.25 0.265 0.265 0.25 291,450 21
PHC 1.60 0.00 0.00% 1.60 1.60 1.60 1.60 14,400 4
PHES 0.315 -0.005 -1.56% 0.315 0.315 0.315 0.32 3,150 1
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 16.40 0 0
PHR 0.159 0.009 6.00% 0.159 0.159 0.159 0.15 3,180 2
PIZZA 7.00 0.00 0.00% 7.19 7.19 7.00 7.00 2,857 2
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 26.10 -1.35 -4.92% 27.50 27.80 26.10 27.45 84,127,180 1,807
PMPC 9.00 0.25 2.86% 8.79 9.01 9.00 8.75 1,692,559 50
PNB 51.15 -0.10 -0.20% 51.25 52.00 51.15 51.25 6,319,325 198
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 12.88 0.28 2.22% 12.90 12.90 12.88 12.60 156,580 18
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 1.00 0.02 2.04% 0.99 1.01 1.00 0.98 577,370 48
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 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 984.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
PRF4D 998.00 0.00 0.00% 998.00 998.00 998.00 998.00 109,780 3
PRF4E 1,003.00 -2.00 -0.20% 1,003.00 1,003.00 1,003.00 1,005.00 2,006,000 1
PRIM 1.25 0.00 0.00% 1.25 1.25 1.25 1.25 6,250 1
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.29 0 0
PRO 2,020.62 1.83 0.09% 2,015.62 2,035.93 2,000.91 2,018.79 675,910,952 10,075
PSB 53.40 -2.50 -4.47% 53.20 57.40 53.40 55.90 149,491 24
PSE 203.00 0.00 0.00% 203.20 203.20 203.00 203.00 9,606,560 27
PSEI 5,714.02 84.95 1.51% 5,646.35 5,721.44 5,646.35 5,629.07 4,685,167,815 48,666
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 8.39 -0.21 -2.44% 8.68 8.68 8.39 8.60 17,425,908 518
PXP 2.54 0.16 6.72% 2.39 2.58 2.54 2.38 1,567,570 100
RCB 24.80 -0.20 -0.80% 24.80 24.80 24.80 25.00 4,960 1
RCI 2.40 0.04 1.69% 2.21 2.45 2.40 2.36 71,370 11
RCR 7.20 0.07 0.98% 7.13 7.20 7.20 7.13 46,375,599 1,161
REDC 5.24 0.09 1.75% 5.15 5.29 5.24 5.15 22,251 4
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.17 0 0
RFM 4.49 0.02 0.45% 4.47 4.50 4.49 4.47 5,477,890 91
RLC 14.84 0.02 0.14% 14.82 14.84 14.84 14.82 33,502,828 417
RLT 0.116 0.002 1.75% 0.115 0.116 0.116 0.114 16,130 5
ROCK 1.68 0.00 0.00% 1.68 1.68 1.68 1.68 18,480 2
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 32.00 -0.30 -0.93% 32.25 33.00 32.00 32.30 24,867,010 691
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.52 -0.08 -2.22% 3.52 3.52 3.52 3.60 10,560 1
SCC 28.95 -0.05 -0.17% 29.00 29.80 28.95 29.00 64,499,005 738
SECB 68.15 -0.35 -0.51% 68.50 69.50 68.15 68.50 22,339,574 476
SEVN 40.00 -0.55 -1.36% 40.05 40.30 40.00 40.55 3,509,270 28
SFI 0.05 -0.002 -3.85% 0.05 0.05 0.05 0.052 12,980 7
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.73 0 0
SGI 1.21 -0.02 -1.63% 1.22 1.22 1.21 1.23 49,870 7
SGP 14.02 0.12 0.86% 13.90 14.16 14.02 13.90 9,636,364 363
SHLPH 6.05 -0.05 -0.82% 6.14 6.35 6.05 6.10 2,090,321 231
SHNG 3.88 0.02 0.52% 3.86 3.88 3.88 3.86 1,342,060 34
SLF 0.00 0.00 0.00% 0.00 0.00 0.00 3,300.00 0 0
SLI 2.30 0.00 0.00% 2.30 2.30 2.30 2.30 6,900 2
SM 701.00 1.00 0.14% 700.00 713.50 701.00 700.00 133,090,020 1,435
SMC 68.00 0.10 0.15% 67.85 68.50 68.00 67.90 15,755,858 492
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 73.90 0 0
SMC2J 0.00 0.00 0.00% 0.00 0.00 0.00 74.95 0 0
SMC2K 73.85 -0.15 -0.20% 73.85 73.85 73.85 74.00 3,693 1
SMC2L 79.50 0.20 0.25% 79.35 79.50 79.50 79.30 7,990,680 24
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 79.00 0 0
SMC2O 80.85 -0.15 -0.19% 81.00 81.00 80.85 81.00 295,644 4
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 76.00 0 0
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 74.05 0 0
SMC2R 76.40 0.00 0.00% 75.10 76.40 76.40 76.40 2,266 2
SMC2S 77.00 -0.30 -0.39% 77.00 77.00 77.00 77.30 3,080 3
SMC2T 78.60 -1.40 -1.75% 76.10 78.60 78.60 80.00 1,547 2
SMC2U 76.50 0.00 0.00% 77.00 77.00 76.50 76.50 1,345,935 13
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 19.46 -0.08 -0.41% 19.40 19.84 19.46 19.54 170,059,342 2,215
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.175 0 0
SPC 7.77 0.25 3.32% 7.50 7.78 7.77 7.52 89,459 23
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.01 0 0
SPNEC 1.19 0.00 0.00% 1.19 1.19 1.19 1.19 811,740 44
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.80 0 0
SSI 2.37 0.05 2.16% 2.37 2.40 2.37 2.32 12,987,410 138
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.46 0.02 1.39% 1.44 1.50 1.46 1.44 8,629,900 183
STN 2.01 -0.07 -3.37% 2.00 2.08 2.01 2.08 1,018,360 12
STR 1.05 -0.05 -4.55% 1.06 1.06 1.05 1.10 30,460 9
SUN 0.63 0.00 0.00% 0.63 0.63 0.63 0.63 3,780 4
SVC 2,354.86 61.10 2.66% 2,311.55 2,354.86 2,295.15 2,293.76 2,001,929,550 13,999
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
TBGI 0.134 0.001 0.75% 0.133 0.137 0.134 0.133 425,650 32
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 15.00 0.00 0.00% 15.00 15.00 15.00 15.00 1,500 1
TCB2D 8.38 0.00 0.00% 8.38 8.38 8.38 8.38 2,514 2
TECH 0.59 0.00 0.00% 0.59 0.59 0.59 0.59 129,690 19
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,220.00 50.00 4.27% 1,169.00 1,220.00 1,220.00 1,170.00 205,359,255 2,239
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 55.00 0 0
TFHI 64.50 -0.10 -0.15% 64.60 64.60 64.50 64.60 340,004 19
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 1.49 0.12 8.76% 1.38 1.52 1.49 1.37 11,060,450 298
TUGS 0.52 0.02 4.00% 0.51 0.52 0.52 0.50 42,040 5
UBP 27.00 0.50 1.89% 26.50 27.50 27.00 26.50 660,625 31
UNH 79.00 10.90 16.01% 76.00 79.00 79.00 68.10 14,105 10
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0045 -0.0001 -2.17% 0.0045 0.0045 0.0045 0.0046 22,500 4
UPSON 0.73 0.00 0.00% 0.74 0.74 0.73 0.73 20,470 7
URC 67.00 0.90 1.36% 66.95 68.10 67.00 66.10 157,753,690 1,587
V 0.90 -0.04 -4.26% 0.90 0.90 0.90 0.94 18,000 2
VITA 0.55 0.00 0.00% 0.55 0.56 0.55 0.55 179,980 12
VLL 0.93 0.01 1.09% 0.94 0.97 0.93 0.92 2,573,500 55
VLL2A 79.85 -0.05 -0.06% 76.00 79.85 79.85 79.90 399,886 6
VLL2B 82.00 0.00 0.00% 82.00 82.00 82.00 82.00 56,580 7
VMC 2.05 0.06 3.02% 2.05 2.05 2.05 1.99 205,000 1
VREIT 1.32 0.02 1.54% 1.30 1.37 1.32 1.30 1,604,470 117
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 19.46 0 0
WEB 3.90 -0.06 -1.52% 3.94 3.95 3.90 3.96 7,563,350 108
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.26 0 0
WLCON 7.05 0.00 0.00% 7.03 7.05 7.05 7.05 11,313,943 217
WPI 0.42 -0.01 -2.33% 0.42 0.42 0.42 0.43 12,600 3
X 0.183 0.004 2.23% 0.181 0.184 0.183 0.179 661,340 40
XG 0.00 0.00 0.00% 0.00 0.00 0.00 3.29 0 0
ZHI 0.066 0.00 0.00% 0.066 0.066 0.066 0.066 660 1

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Nov 12, 2025 04:35:00 PM