PSEi
6,089.91
15.85 (0.26%)
PSE INDEX
193,115,004
6,633,594,621.48
25
3
2
70,316
1,789,597,953.76
1,054,672,259.27
ALL
3,415.16
18.99 (0.56%)
ALL SHARES
1,121,805,239
8,299,727,355.20
158
47
57
99,029
2,057,741,442.80
1,074,991,459.27
FIN
1,926.99
-3.88 (-0.20%)
FINANCIALS
24,451,154
1,700,109,295.41
17
3
3
21,965
379,742,014.73
190,681,285.08
HDG
4,746.27
11.98 (0.25%)
HOLDING FIRMS
36,903,814
840,348,310.86
24
6
8
12,459
117,540,874.23
46,688,458.89
IND
8,843.95
10.84 (0.12%)
INDUSTRIAL
198,459,270
2,695,779,741.04
39
17
20
27,534
1,209,272,808.70
812,319,200.00
M-O
17,710.43
556.75 (3.25%)
MINING & OIL
314,897,476
481,026,297.12
16
5
4
7,378
33,906,251.31
0.00
PRO
2,068.49
36.84 (1.81%)
PROPERTY
78,797,975
894,396,189.80
28
7
11
12,075
109,398,785.58
0.00
SVC
2,751.94
8.67 (0.32%)
SERVICES
460,090,098
1,683,998,205.55
31
6
9
17,413
207,449,240.95
25,302,515.30
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 2.06 0.01 0.49% 2.05 2.06 2.06 2.05 69,210 14
ABA 0.335 0.01 3.08% 0.325 0.335 0.335 0.325 1,869,850 95
ABG 16.00 0.00 0.00% 16.00 16.00 16.00 16.00 22,390 6
ABS 3.39 0.00 0.00% 3.42 3.48 3.39 3.39 443,170 36
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.31 0 0
AC 540.50 3.50 0.65% 540.00 544.00 540.50 537.00 132,194,285 1,438
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.32 0 0
ACEN 3.00 -0.03 -0.99% 3.03 3.04 3.00 3.03 34,208,990 641
ACENA 1,002.00 -13.00 -1.28% 1,014.00 1,014.00 1,002.00 1,015.00 85,310 6
ACENB 1,064.00 16.00 1.53% 1,060.00 1,064.00 1,064.00 1,048.00 53,080 4
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,498.00 8.00 0.32% 2,498.00 2,498.00 2,498.00 2,490.00 12,490 1
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,995.00 0.00 0.00% 1,995.00 1,995.00 1,995.00 1,995.00 99,750 4
ACPB4 1,996.00 -4.00 -0.20% 2,000.00 2,000.00 1,996.00 2,000.00 1,997,010 19
ACR 0.77 0.01 1.32% 0.76 0.78 0.77 0.76 741,780 37
AEV 30.25 0.40 1.34% 30.50 31.25 30.25 29.85 45,887,570 1,030
AGI 10.00 0.02 0.20% 10.04 10.32 10.00 9.98 152,881,593 1,236
AGIW 1.87 0.04 2.19% 1.78 1.96 1.87 1.83 1,283,260 86
ALCO 0.435 0.01 2.35% 0.435 0.435 0.435 0.425 4,350 1
ALCPB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALCPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALCPD 0.00 0.00 0.00% 0.00 0.00 0.00 482.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.26 0 0
ALI 18.40 1.50 8.88% 17.50 18.48 18.40 16.90 629,564,984 5,110
ALL 3,415.16 18.99 0.56% 3,398.24 3,418.00 3,395.19 3,396.17 8,299,727,355 99,029
ALLDY 0.035 0.003 9.38% 0.033 0.036 0.035 0.032 920,500 32
ALLHC 1.24 0.02 1.64% 1.22 1.24 1.24 1.22 191,700 27
ALTER 0.78 -0.01 -1.27% 0.78 0.79 0.78 0.79 164,350 23
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.53 0.01 1.92% 0.52 0.53 0.53 0.52 119,750 9
ANS 15.50 0.02 0.13% 15.44 15.50 15.50 15.48 190,110 4
AP 46.20 0.20 0.43% 46.00 46.25 46.20 46.00 32,183,410 484
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.098 0.001 1.03% 0.099 0.101 0.098 0.097 16,810 5
APL 0.0075 0.0001 1.35% 0.0075 0.0075 0.0075 0.0074 2,453,100 96
APO 0.78 0.01 1.30% 0.78 0.79 0.78 0.77 216,960 16
APVI 0.00 0.00 0.00% 0.00 0.00 0.00 8.50 0 0
APX 17.38 1.58 10.00% 16.70 17.38 17.38 15.80 255,850,428 2,757
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.335 0.005 1.52% 0.335 0.335 0.335 0.33 23,450 1
AREIT 39.75 0.55 1.40% 39.50 39.95 39.75 39.20 23,038,145 1,031
ASLAG 0.84 0.03 3.70% 0.81 0.84 0.84 0.81 54,070 6
AT 7.71 0.51 7.08% 7.41 7.77 7.71 7.20 33,154,137 465
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 62,250 2
ATNB 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 41,500 2
AUB 42.10 0.10 0.24% 42.00 42.50 42.10 42.00 244,060 20
AXLM 2.42 0.07 2.98% 2.34 2.44 2.42 2.35 2,315,550 42
BALAI 0.32 -0.01 -3.03% 0.33 0.33 0.32 0.33 9,800 2
BC 6.53 0.13 2.03% 6.46 6.56 6.53 6.40 1,473,585 39
BCB 6.39 0.24 3.90% 6.15 6.39 6.39 6.15 76,344 3
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 8.49 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 123.10 5.20 4.41% 122.00 125.00 123.10 117.90 727,593,984 7,873
BEL 1.32 0.00 0.00% 1.30 1.32 1.32 1.32 662,380 15
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.034 0.001 3.03% 0.034 0.034 0.034 0.033 51,000 2
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.58 0 0
BLOOM 2.17 0.11 5.34% 2.09 2.19 2.17 2.06 21,495,360 516
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.35 0.15 1.63% 9.30 9.36 9.35 9.20 2,850,146 29
BPI 104.10 1.60 1.56% 104.00 106.40 104.10 102.50 257,616,334 5,242
BRN 0.85 0.00 0.00% 0.86 0.86 0.85 0.85 21,280 3
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 96.35 0 0
BRNPB 102.90 0.00 0.00% 102.90 102.90 102.90 102.90 5,145 2
BRNPC 105.00 0.00 0.00% 105.90 105.90 105.00 105.00 5,259 2
BSC 0.118 -0.003 -2.48% 0.121 0.121 0.118 0.121 116,870 24
C 0.81 0.01 1.25% 0.81 0.82 0.81 0.80 66,830 8
CA 56.30 0.00 0.00% 56.30 56.30 56.30 56.30 293,213 11
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 60.00 0 0
CAT 10.00 0.00 0.00% 10.00 10.00 10.00 10.00 1,000 1
CBC 62.50 0.55 0.89% 62.50 63.00 62.50 61.95 20,232,755 350
CDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.55 0 0
CEB 31.85 1.00 3.24% 31.50 32.00 31.85 30.85 5,189,830 199
CEBCP 33.00 1.00 3.13% 32.00 33.00 33.00 32.00 29,500 3
CEI 0.076 0.002 2.70% 0.075 0.076 0.076 0.074 34,900 3
CEU 16.78 0.02 0.12% 16.74 16.78 16.78 16.76 77,104 6
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.88 0.01 1.15% 0.88 0.90 0.88 0.87 1,397,060 34
CIC 14.18 0.06 0.42% 14.20 14.36 14.18 14.12 2,477,512 66
CLI 2.44 0.06 2.52% 2.40 2.45 2.44 2.38 7,351,720 75
CLIA1 1,002.00 -3.00 -0.30% 1,002.00 1,002.00 1,002.00 1,005.00 100,200 1
CLIA2 1,050.00 0.00 0.00% 1,060.00 1,060.00 1,050.00 1,050.00 42,100 2
CNPF 33.30 1.10 3.42% 33.00 33.40 33.30 32.20 26,134,275 923
CNVRG 12.34 0.04 0.33% 12.40 12.58 12.34 12.30 204,246,672 2,144
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.38 -0.01 -0.72% 1.39 1.39 1.38 1.39 35,910 3
COSCO 7.04 0.03 0.43% 7.01 7.05 7.04 7.01 2,240,171 112
CPG 0.69 0.02 2.99% 0.68 0.69 0.69 0.67 1,165,060 60
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 103.00 0.50 0.49% 102.50 103.00 103.00 102.50 66,670 6
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.40 0 0
CREC 4.70 0.10 2.17% 4.54 4.70 4.70 4.60 557,660 19
CREIT 3.49 0.05 1.45% 3.44 3.49 3.49 3.44 12,706,550 442
CROWN 1.69 0.00 0.00% 1.69 1.69 1.69 1.69 1,690 1
CSB 14.86 0.04 0.27% 14.84 14.86 14.86 14.82 2,970 2
CTS 0.37 0.00 0.00% 0.37 0.37 0.37 0.37 92,500 6
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 8.90 -0.10 -1.11% 9.00 9.01 8.90 9.00 234,718 22
DDMPR 1.05 -0.01 -0.94% 1.06 1.06 1.05 1.06 1,999,580 123
DDPR 93.00 -1.00 -1.06% 94.00 94.10 93.00 94.00 9,056,435 163
DELM 5.90 -0.03 -0.51% 5.93 5.95 5.90 5.93 411,570 68
DFNN 0.77 0.03 4.05% 0.75 0.77 0.77 0.74 12,830 6
DHI 7.83 0.49 6.68% 7.60 8.00 7.83 7.34 25,365,150 969
DITO 0.69 -0.03 -4.17% 0.73 0.73 0.69 0.72 26,587,410 745
DIZ 4.82 0.00 0.00% 4.82 4.82 4.82 4.82 4,820 1
DMC 10.20 0.10 0.99% 10.12 10.24 10.20 10.10 17,310,862 845
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 6.19 1.19 23.80% 6.30 6.30 6.19 5.00 641,205 10
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.76 0.11 3.01% 3.73 3.82 3.76 3.65 19,984,510 587
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.95 0.00 0.00% 0.95 0.95 0.95 0.95 1,900 2
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.40 0 0
ECVC 0.265 -0.01 -3.64% 0.265 0.265 0.265 0.275 36,950 5
EEI 2.20 0.12 5.77% 2.11 2.20 2.20 2.08 27,890 6
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 97.50 0.00 0.00% 97.50 97.50 97.50 97.50 497,250 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 0.036 0.00 0.00% 0.036 0.036 0.036 0.036 190,400 12
ELI 0.00 0.00 0.00% 0.00 0.00 0.00 0.098 0 0
EMI 15.46 0.32 2.11% 15.18 15.56 15.46 15.14 3,669,120 172
ENEX 3.77 -0.20 -5.04% 3.96 3.96 3.77 3.97 27,170 3
EURO 1.00 0.02 2.04% 1.00 1.01 1.00 0.98 10,010 5
EW 13.06 0.06 0.46% 13.16 13.16 13.06 13.00 625,196 18
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.66 0 0
FB 52.35 0.45 0.87% 52.00 52.50 52.35 51.90 444,310 81
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 0.57 0.57 0.57 436,110 40
FDC 4.52 0.26 6.10% 4.49 4.52 4.52 4.26 2,372,030 26
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 1,006.00 0 0
FERRO 3.16 0.06 1.94% 3.16 3.16 3.16 3.10 3,160 1
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 830.50 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.75 0 0
FGEN 18.46 0.22 1.21% 18.36 18.52 18.46 18.24 8,783,114 360
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.93 0.02 0.69% 2.92 2.95 2.93 2.91 6,685,170 117
FIN 1,926.99 -3.88 -0.20% 1,937.55 1,953.09 1,925.95 1,930.87 1,700,109,295 21,965
FJP 2.70 0.00 0.00% 2.70 2.70 2.70 2.70 5,400 1
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FLI 0.74 0.01 1.37% 0.73 0.76 0.74 0.73 854,070 39
FMETF 101.40 1.60 1.60% 99.90 101.40 101.40 99.80 410,338 32
FNI 1.82 0.12 7.06% 1.72 1.82 1.82 1.70 2,752,190 141
FOOD 0.41 0.06 17.14% 0.355 0.41 0.41 0.35 45,300 7
FPH 77.00 2.00 2.67% 77.00 79.95 77.00 75.00 644,938 25
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
FRUIT 0.67 0.00 0.00% 0.67 0.68 0.67 0.67 176,510 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 0.078 0.002 2.63% 0.077 0.078 0.078 0.076 9,320 4
GERI 0.00 0.00 0.00% 0.00 0.00 0.00 0.72 0 0
GLO 1,651.00 6.00 0.36% 1,646.00 1,670.00 1,651.00 1,645.00 95,931,815 1,012
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 2,044.00 0 0
GLOBB 2,040.00 0.00 0.00% 2,040.00 2,040.00 2,040.00 2,040.00 1,060,800 5
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 5.93 0.17 2.95% 5.76 5.95 5.93 5.76 2,744,061 182
GMAP 5.85 0.00 0.00% 5.85 5.85 5.85 5.85 95,940 3
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.01 0 0
GREEN 0.17 0.00 0.00% 0.17 0.17 0.17 0.17 122,400 7
GSMI 270.00 -2.00 -0.74% 274.00 274.00 270.00 272.00 18,615,938 628
GTCAP 522.00 2.00 0.38% 532.00 538.00 522.00 520.00 91,276,085 1,251
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 0.00 980.00 0 0
HDG 4,746.27 11.98 0.25% 4,754.14 4,783.69 4,746.27 4,734.29 840,348,311 12,459
HI 4.79 0.10 2.13% 4.79 4.79 4.79 4.69 9,580 2
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.247 0.007 2.92% 0.246 0.247 0.247 0.24 81,290 4
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.10 -0.04 -3.51% 1.14 1.14 1.10 1.14 975,560 15
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 699.00 14.00 2.04% 699.00 701.50 699.00 685.00 753,333,475 5,423
IDC 0.78 -0.05 -6.02% 0.79 0.82 0.78 0.83 102,620 13
IMI 3.34 0.13 4.05% 3.27 3.40 3.34 3.21 26,006,590 112
IMP 0.90 0.00 0.00% 0.90 0.90 0.90 0.90 45,900 3
IND 8,843.95 10.84 0.12% 8,831.70 8,855.45 8,806.90 8,833.11 2,695,779,741 27,534
INFRA 0.355 0.02 5.97% 0.355 0.355 0.355 0.335 3,550 1
ION 1.04 0.00 0.00% 1.05 1.06 1.04 1.04 99,730 11
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.25 0 0
IPO 0.00 0.00 0.00% 0.00 0.00 0.00 7.10 0 0
IS 0.10 0.002 2.04% 0.10 0.10 0.10 0.098 28,000 3
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
JFC 172.50 2.60 1.53% 174.00 175.30 172.50 169.90 543,620,236 8,207
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 965.00 4.00 0.42% 990.00 990.00 965.00 961.00 19,550 2
JGS 29.00 1.15 4.13% 28.35 29.40 29.00 27.85 90,304,805 1,313
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.99 0 0
KEEPR 2.15 0.03 1.42% 2.11 2.16 2.15 2.12 12,001,210 203
KEP 2.74 0.05 1.86% 2.74 2.74 2.74 2.69 2,740 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 1.19 0 0
LAND 0.49 0.015 3.16% 0.48 0.49 0.49 0.475 259,400 8
LBC 7.10 0.04 0.57% 7.10 7.10 7.10 7.06 1,420 1
LC 0.191 0.008 4.37% 0.187 0.192 0.191 0.183 2,740,630 114
LCB 0.188 0.005 2.73% 0.183 0.188 0.188 0.183 347,790 15
LFM 31.40 0.00 0.00% 31.40 31.45 31.40 31.40 56,535 5
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.255 0 0
LODE 0.37 -0.01 -2.63% 0.37 0.37 0.37 0.38 80,900 11
LOTO 1.70 0.03 1.80% 1.70 1.70 1.70 1.67 1,700 1
LPC 0.033 -0.001 -2.94% 0.033 0.033 0.033 0.034 6,600 2
LPZ 4.00 0.19 4.99% 3.81 4.00 4.00 3.81 11,679,880 79
LSC 0.59 0.00 0.00% 0.59 0.59 0.59 0.59 1,180 1
LTG 14.80 0.42 2.92% 14.50 14.90 14.80 14.38 30,163,688 913
M-O 17,710.43 556.75 3.25% 17,206.79 17,710.43 17,206.79 17,153.68 481,026,297 7,378
MA 0.0082 0.0003 3.80% 0.0079 0.0082 0.0082 0.0079 946,900 20
MAB 0.008 0.0002 2.56% 0.008 0.008 0.008 0.0078 32,000 2
MAC 4.45 0.16 3.73% 4.34 4.47 4.45 4.29 5,532,630 105
MACAY 6.45 -0.50 -7.19% 6.94 6.94 6.45 6.95 44,782 29
MAH 0.37 -0.01 -2.63% 0.37 0.37 0.37 0.38 14,800 2
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.98 0 0
MARC 0.69 0.03 4.55% 0.67 0.70 0.69 0.66 550,650 50
MAXS 2.19 -0.06 -2.67% 2.22 2.23 2.19 2.25 209,760 24
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.164 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 6.21 0 0
MBT 64.40 0.00 0.00% 66.95 67.15 64.40 64.40 446,493,195 6,066
MED 0.098 0.00 0.00% 0.098 0.098 0.098 0.098 980 1
MEDIC 0.202 -0.002 -0.98% 0.204 0.204 0.202 0.204 24,260 7
MEG 2.09 0.02 0.97% 2.07 2.11 2.09 2.07 10,749,100 228
MER 610.50 -3.50 -0.57% 615.00 615.00 610.50 614.00 122,313,190 1,712
MFC 1,970.00 20.00 1.03% 1,930.00 1,970.00 1,970.00 1,950.00 2,251,765 23
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.82 0 0
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.064 0 0
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.12 0.00 0.00% 0.12 0.12 0.12 0.12 1,200 1
MJC 0.00 0.00 0.00% 0.00 0.00 0.00 1.27 0 0
MJIC 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MM 0.40 0.02 5.26% 0.38 0.40 0.40 0.38 2,117,000 80
MONDE 6.70 0.12 1.82% 6.68 6.77 6.70 6.58 36,263,343 555
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.95 0.01 1.06% 0.94 0.96 0.95 0.94 808,400 73
MREIT 13.92 0.12 0.87% 13.80 13.96 13.92 13.80 13,425,438 348
MRSGI 1.12 0.01 0.90% 1.11 1.12 1.12 1.11 54,560 19
MVC 5.30 0.10 1.92% 5.29 5.30 5.30 5.20 12,170 2
MWC 43.50 1.05 2.47% 42.40 43.65 43.50 42.45 171,512,355 920
MWIDE 2.80 0.05 1.82% 2.80 2.80 2.80 2.75 1,101,450 59
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 102.70 0.00 0.00% 102.70 102.70 102.70 102.70 270,101 2
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 103.00 0 0
MWP7A 102.00 0.00 0.00% 102.00 102.00 102.00 102.00 2,040 1
MWP7B 102.00 1.00 0.99% 100.00 102.00 102.00 101.00 2,288,000 12
MYNLD 20.70 0.35 1.72% 20.50 20.75 20.70 20.35 144,146,530 2,487
NI 0.475 0.015 3.26% 0.46 0.475 0.475 0.46 18,850 4
NIKL 4.72 0.22 4.89% 4.59 4.78 4.72 4.50 29,218,100 772
NOW 0.55 0.01 1.85% 0.56 0.57 0.55 0.54 48,240 26
NRCP 0.75 0.03 4.17% 0.72 0.77 0.75 0.72 2,221,680 52
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 35.00 1.50 4.48% 35.00 35.40 35.00 33.50 21,001,305 536
OM 0.108 0.00 0.00% 0.108 0.108 0.108 0.108 3,240 3
OPM 0.012 0.00 0.00% 0.012 0.012 0.012 0.012 122,400 3
OPMB 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 45,500 8
ORE 0.44 -0.005 -1.12% 0.415 0.45 0.44 0.445 75,800 10
OV 0.0089 -0.0003 -3.26% 0.0092 0.0092 0.0089 0.0092 776,700 23
PA 0.79 -0.03 -3.66% 0.78 0.79 0.79 0.82 28,140 7
PAL 3.46 -0.04 -1.14% 3.49 3.49 3.46 3.50 428,660 47
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.15 0 0
PBB 7.25 0.00 0.00% 7.25 7.25 7.25 7.25 725 1
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 15.88 0 0
PCOR 2.89 -0.11 -3.67% 2.90 2.94 2.89 3.00 16,378,320 613
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.84 -0.12 -3.03% 3.95 3.95 3.84 3.96 76,990 7
PGOLD 41.90 1.20 2.95% 40.80 42.45 41.90 40.70 73,662,530 751
PHA 0.172 0.00 0.00% 0.171 0.175 0.172 0.172 30,920 6
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.67 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 13.40 0 0
PHR 0.131 0.001 0.77% 0.13 0.134 0.131 0.13 50,660 7
PIZZA 6.68 -0.06 -0.89% 6.70 6.70 6.68 6.74 12,044 6
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 16.96 1.08 6.80% 16.30 16.96 16.96 15.88 216,724,920 2,681
PMPC 9.44 0.04 0.43% 9.40 9.45 9.44 9.40 32,050 11
PNB 57.60 1.30 2.31% 57.95 58.30 57.60 56.30 12,682,072 530
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 14.52 0.00 0.00% 14.80 14.80 14.52 14.52 1,045,608 28
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 1.20 0.00 0.00% 1.20 1.20 1.20 1.20 238,240 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 1,000.00 -5.00 -0.50% 1,003.00 1,003.00 1,000.00 1,005.00 90,030 6
PRF4A 1,018.00 -2.00 -0.20% 1,018.00 1,018.00 1,018.00 1,020.00 20,360 3
PRF4B 1,005.00 0.00 0.00% 1,005.00 1,005.00 1,005.00 1,005.00 135,675 3
PRF4C 1,015.00 0.00 0.00% 1,015.00 1,015.00 1,015.00 1,015.00 2,786,175 5
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRIM 0.92 0.06 6.98% 0.86 0.92 0.92 0.86 127,580 17
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.09 0 0
PRO 2,068.49 36.84 1.81% 2,033.63 2,072.15 2,029.49 2,031.65 894,396,190 12,075
PSB 56.20 -0.80 -1.40% 57.00 57.00 56.20 57.00 29,253 9
PSE 212.00 10.80 5.37% 203.00 212.00 212.00 201.20 2,738,444 64
PSEI 6,089.91 15.85 0.26% 6,080.74 6,114.26 6,061.53 6,074.06 6,633,594,621 70,316
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 88.20 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 9.65 0.88 10.03% 9.15 9.74 9.65 8.77 94,987,893 1,183
PXP 3.44 -0.35 -9.23% 3.58 3.60 3.44 3.79 36,505,330 1,027
RCB 24.10 0.10 0.42% 24.45 24.45 24.10 24.00 574,250 8
RCI 2.00 -0.03 -1.48% 2.03 2.03 2.00 2.03 545,930 11
RCR 6.95 0.15 2.21% 6.87 6.98 6.95 6.80 47,039,414 1,873
REDC 6.70 0.01 0.15% 6.69 6.72 6.70 6.69 50,887 9
REG 0.00 0.00 0.00% 0.00 0.00 0.00 2.25 0 0
RFM 5.37 0.07 1.32% 5.32 5.45 5.37 5.30 2,191,131 215
RLC 17.54 0.24 1.39% 17.50 17.72 17.54 17.30 6,113,120 251
RLT 0.104 0.005 5.05% 0.104 0.104 0.104 0.099 2,080 2
ROCK 1.84 -0.01 -0.54% 1.83 1.87 1.84 1.85 1,844,520 36
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 45.85 0.15 0.33% 45.70 46.05 45.85 45.70 71,798,725 630
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 3.23 0 0
SCC 30.00 0.60 2.04% 29.40 30.20 30.00 29.40 44,406,305 562
SECB 67.50 1.65 2.51% 65.90 67.50 67.50 65.85 6,543,313 396
SEVN 35.50 1.00 2.90% 34.50 35.50 35.50 34.50 6,928,630 23
SFI 0.052 0.006 13.04% 0.05 0.053 0.052 0.046 133,700 11
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.32 -0.02 -1.49% 1.32 1.32 1.32 1.34 9,240 3
SGP 22.80 0.40 1.79% 22.50 23.00 22.80 22.40 60,256,410 600
SHLPH 10.18 0.00 0.00% 10.16 10.34 10.18 10.18 16,762,119 542
SHNG 3.49 0.04 1.16% 3.45 3.50 3.49 3.45 801,440 25
SLF 3,700.00 50.00 1.37% 3,700.00 3,700.00 3,700.00 3,650.00 592,000 3
SLI 2.09 0.00 0.00% 2.09 2.09 2.09 2.09 10,430 5
SM 623.50 15.00 2.47% 623.00 631.50 623.50 608.50 203,674,170 3,459
SMC 69.50 0.50 0.72% 69.05 70.00 69.50 69.00 3,949,315 284
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 80.25 -0.10 -0.12% 80.35 80.35 80.25 80.35 950,799 11
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 80.00 0.50 0.63% 79.95 80.00 80.00 79.50 473,307 6
SMC2O 80.30 0.30 0.38% 80.00 81.00 80.30 80.00 14,546 4
SMC2P 78.00 0.00 0.00% 78.00 78.00 78.00 78.00 79,560 3
SMC2Q 76.80 0.00 0.00% 76.80 76.80 76.80 76.80 99,840 1
SMC2R 77.00 1.00 1.32% 77.00 77.00 77.00 76.00 77,000 1
SMC2S 75.30 0.05 0.07% 77.75 77.80 75.30 75.25 1,320,370 4
SMC2T 79.00 0.00 0.00% 79.00 79.00 79.00 79.00 2,370 1
SMC2U 79.50 -0.45 -0.56% 79.50 79.50 79.50 79.95 398,294 5
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 21.00 1.08 5.42% 20.75 21.05 21.00 19.92 115,234,345 1,192
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.212 0 0
SPC 10.20 0.00 0.00% 10.20 10.30 10.20 10.20 1,915,930 63
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.72 0 0
SPNEC 1.44 0.11 8.27% 1.34 1.46 1.44 1.33 74,833,360 1,164
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 15.00 0 0
SSI 2.46 0.07 2.93% 2.34 2.47 2.46 2.39 183,360 14
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.38 -0.01 -0.72% 1.37 1.39 1.38 1.39 1,038,630 53
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.88 0 0
STR 1.09 0.00 0.00% 1.05 1.09 1.09 1.09 53,280 7
SUN 0.59 -0.01 -1.67% 0.60 0.61 0.59 0.60 531,100 21
SVC 2,751.94 8.67 0.32% 2,735.74 2,756.77 2,725.41 2,743.27 1,683,998,206 17,413
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
TBGI 0.123 0.006 5.13% 0.118 0.123 0.123 0.117 23,910 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 10.00 0.00 0.00% 10.00 10.00 10.00 10.00 10,000 1
TCB2D 7.15 0.50 7.52% 6.68 7.15 7.15 6.65 57,750 7
TECH 0.55 0.02 3.77% 0.52 0.55 0.55 0.53 546,640 42
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,290.00 0.00 0.00% 1,300.00 1,301.00 1,290.00 1,290.00 101,774,210 1,221
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 38.05 0 0
TFHI 51.20 0.20 0.39% 51.30 51.30 51.20 51.00 278,828 4
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 1.39 0.01 0.72% 1.39 1.40 1.39 1.38 3,183,640 184
TUGS 0.50 -0.01 -1.96% 0.51 0.51 0.50 0.51 20,900 9
UBP 24.55 0.15 0.61% 24.55 24.90 24.55 24.40 563,805 31
UNH 128.00 -2.90 -2.22% 128.00 128.00 128.00 130.90 1,280 1
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0053 0.00 0.00% 0.0053 0.0053 0.0053 0.0053 136,300 8
UPSON 0.72 0.00 0.00% 0.72 0.72 0.72 0.72 18,720 5
URC 62.50 -0.50 -0.79% 63.55 63.55 62.50 63.00 440,686,598 3,889
V 0.93 -0.02 -2.11% 0.95 0.95 0.93 0.95 79,970 4
VITA 0.62 0.00 0.00% 0.62 0.62 0.62 0.62 2,186,620 46
VLC 459.00 0.00 0.00% 430.00 459.00 459.00 459.00 26,960 3
VLL 1.07 0.02 1.90% 1.05 1.08 1.07 1.05 358,700 56
VLL2A 83.00 0.10 0.12% 82.85 83.00 83.00 82.90 2,048,174 25
VLL2B 90.00 4.00 4.65% 86.00 93.00 90.00 86.00 356,520 18
VMC 2.00 0.06 3.09% 2.00 2.00 2.00 1.94 20,000 1
VREIT 1.43 0.03 2.14% 1.40 1.45 1.43 1.40 362,320 65
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 21.95 0 0
WEB 10.76 0.26 2.48% 10.54 11.28 10.76 10.50 51,106,106 558
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
WLCON 6.46 0.26 4.19% 6.35 6.47 6.46 6.20 13,437,409 377
WPI 0.44 0.02 4.76% 0.44 0.44 0.44 0.42 44,000 2
X 0.25 0.00 0.00% 0.249 0.25 0.25 0.25 328,390 24
XG 2.75 0.08 3.00% 2.74 2.75 2.75 2.67 16,450 3
ZHI 0.054 0.00 0.00% 0.054 0.054 0.054 0.054 1,080 2

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Apr 08, 2026 04:35:00 PM