PSEi
5,976.77
-38.26 (-0.64%)
PSE INDEX
100,282,656
5,366,182,822.13
14
14
2
53,760
1,944,653,090.35
812,445,861.11
ALL
3,371.41
-22.16 (-0.65%)
ALL SHARES
591,040,301
6,288,624,857.87
77
103
66
75,833
2,039,656,781.45
812,445,861.11
FIN
1,798.47
-43.96 (-2.39%)
FINANCIALS
11,084,285
901,289,633.46
3
13
6
14,628
146,868,145.42
47,338,375.85
HDG
4,419.09
-105.31 (-2.33%)
HOLDING FIRMS
15,431,132
558,342,796.10
12
13
8
7,532
156,054,415.46
59,947,994.67
IND
8,770.02
0.52 (0.01%)
INDUSTRIAL
104,457,612
1,016,442,993.22
25
24
19
21,799
192,642,942.73
33,794,410.00
M-O
18,256.04
-472.03 (-2.52%)
MINING & OIL
56,378,947
266,849,830.24
3
13
4
4,855
20,705,260.33
0.00
PRO
1,929.89
-2.20 (-0.11%)
PROPERTY
66,428,727
444,162,659.55
18
18
15
10,286
24,298,278.38
0.00
SVC
3,010.43
47.11 (1.59%)
SERVICES
321,363,682
3,095,969,270.75
14
22
9
16,598
1,495,971,484.47
671,365,080.59
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 2.00 0.04 2.04% 2.00 2.00 2.00 1.96 2,000 1
ABA 0.33 0.00 0.00% 0.33 0.33 0.33 0.33 658,300 63
ABG 20.50 -0.60 -2.84% 21.10 21.25 20.50 21.10 2,193,722 184
ABS 2.67 -0.03 -1.11% 2.71 2.71 2.67 2.70 696,380 52
ABSP 2.31 -0.05 -2.12% 2.30 2.31 2.31 2.36 41,570 5
AC 446.00 -11.40 -2.49% 459.40 460.00 446.00 457.40 110,129,608 1,690
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.25 0 0
ACEN 3.15 -0.02 -0.63% 3.18 3.32 3.15 3.17 54,321,860 1,039
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,025.00 0 0
ACENB 1,069.00 0.00 0.00% 1,069.00 1,069.00 1,069.00 1,069.00 2,138,000 13
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 0.00 0.00 0.00% 0.00 0.00 0.00 2,510.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,999.00 5.00 0.25% 1,990.00 1,999.00 1,999.00 1,994.00 616,990 3
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 1,980.00 0 0
ACR 0.79 -0.02 -2.47% 0.81 0.84 0.79 0.81 3,186,140 157
AEV 30.00 0.00 0.00% 30.30 30.30 30.00 30.00 51,721,395 92
AGI 8.75 -0.19 -2.13% 8.92 8.92 8.75 8.94 4,934,618 145
AGIW 1.13 0.00 0.00% 1.13 1.13 1.13 1.13 2,260 2
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.43 0 0
ALCPB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALCPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALCPD 0.00 0.00 0.00% 0.00 0.00 0.00 493.00 0 0
ALCPF 485.00 -12.00 -2.41% 500.00 500.00 485.00 497.00 2,088,030 13
ALHI 4.50 0.00 0.00% 4.50 4.50 4.50 4.50 4,500 1
ALI 15.38 -0.22 -1.41% 15.70 15.72 15.38 15.60 149,737,696 2,924
ALL 3,371.41 -22.16 -0.65% 3,397.17 3,397.17 3,369.28 3,393.57 6,288,624,858 75,833
ALLDY 0.033 -0.001 -2.94% 0.034 0.034 0.033 0.034 267,400 21
ALLHC 1.14 0.00 0.00% 1.14 1.15 1.14 1.14 49,180 23
ALTER 0.86 0.01 1.18% 0.85 0.86 0.86 0.85 322,220 11
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.53 0.00 0.00% 0.53 0.53 0.53 0.53 5,231,640 22
ANS 15.66 -0.04 -0.25% 15.70 15.70 15.66 15.70 103,612 5
AP 44.00 0.00 0.00% 44.50 44.50 44.00 44.00 24,243,600 369
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.095 0.00 0.00% 0.095 0.095 0.095 0.095 12,350 5
APL 0.0071 -0.0001 -1.39% 0.0071 0.0071 0.0071 0.0072 1,468,600 52
APO 1.05 -0.02 -1.87% 1.07 1.07 1.05 1.07 248,240 8
APVI 10.98 -0.08 -0.72% 11.00 11.04 10.98 11.06 397,220 18
APX 16.80 -0.80 -4.55% 17.32 17.32 16.80 17.60 123,150,790 1,531
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.285 -0.015 -5.00% 0.285 0.285 0.285 0.30 143,350 31
AREIT 38.35 0.25 0.66% 38.35 38.75 38.35 38.10 35,958,020 919
ASLAG 1.08 -0.03 -2.70% 1.12 1.12 1.08 1.11 346,590 37
AT 9.65 -0.20 -2.03% 9.60 9.75 9.65 9.85 37,187,953 721
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
AUB 43.40 0.15 0.35% 43.30 43.40 43.40 43.25 879,855 14
AXLM 2.83 0.00 0.00% 2.84 2.84 2.83 2.83 613,910 22
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
BC 6.80 0.07 1.04% 6.72 6.80 6.80 6.73 1,150,967 31
BCB 6.50 0.05 0.78% 6.45 6.50 6.50 6.45 254,885 4
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 6.70 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 117.50 -2.50 -2.08% 120.10 120.20 117.50 120.00 400,382,372 4,124
BEL 1.31 0.03 2.34% 1.31 1.31 1.31 1.28 51,090 2
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.033 -0.001 -2.94% 0.034 0.034 0.033 0.034 1,177,000 32
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.58 0 0
BLOOM 1.86 -0.01 -0.53% 1.90 1.95 1.86 1.87 21,066,960 447
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 11.10 0.00 0.00% 11.10 11.24 11.10 11.10 315,374 18
BPI 90.35 -4.45 -4.69% 92.90 92.90 90.35 94.80 294,164,067 4,172
BRN 0.73 0.01 1.39% 0.71 0.73 0.73 0.72 209,010 10
BRNP 100.00 1.00 1.01% 98.50 100.00 100.00 99.00 27,700 2
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
BRNPC 103.50 1.50 1.47% 102.10 103.50 103.50 102.00 113,291 6
BSC 0.118 0.003 2.61% 0.116 0.118 0.118 0.115 450,450 35
C 0.85 -0.01 -1.16% 0.86 0.86 0.85 0.86 150,350 9
CA 51.05 0.05 0.10% 51.05 51.05 51.05 51.00 511 1
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 59.00 0 0
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 10.04 0 0
CBC 54.80 -1.30 -2.32% 56.10 56.35 54.80 56.10 13,762,803 390
CDC 0.57 0.03 5.56% 0.54 0.57 0.57 0.54 5,620 9
CEB 29.70 -0.30 -1.00% 30.00 30.40 29.70 30.00 940,765 60
CEBCP 31.00 -1.00 -3.13% 32.90 33.10 31.00 32.00 79,645 12
CEI 0.00 0.00 0.00% 0.00 0.00 0.00 0.087 0 0
CEU 16.94 -0.04 -0.24% 16.98 16.98 16.94 16.98 187,906 13
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.85 0.00 0.00% 0.85 0.85 0.85 0.85 774,350 32
CIC 12.96 0.12 0.93% 12.88 13.02 12.96 12.84 258,994 21
CLI 2.28 0.03 1.33% 2.25 2.28 2.28 2.25 1,744,610 52
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,004.00 0 0
CLIA2 1,060.00 15.00 1.44% 1,060.00 1,060.00 1,060.00 1,045.00 53,000 1
CNPF 29.75 -1.05 -3.41% 30.80 31.30 29.75 30.80 39,156,875 554
CNVRG 11.46 0.26 2.32% 11.30 11.50 11.46 11.20 87,342,636 2,103
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.30 -0.05 -3.70% 1.35 1.35 1.30 1.35 18,350 3
COSCO 7.13 0.01 0.14% 7.12 7.24 7.13 7.12 3,056,658 131
CPG 0.66 -0.02 -2.94% 0.67 0.68 0.66 0.68 199,360 38
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 365,000 1
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.39 0 0
CREC 4.60 0.00 0.00% 4.68 4.70 4.60 4.60 1,154,660 62
CREIT 3.68 0.18 5.14% 3.51 3.68 3.68 3.50 32,228,630 659
CROWN 1.65 -0.04 -2.37% 1.65 1.65 1.65 1.69 1,650 1
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.90 0 0
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.71 -0.07 -0.72% 9.77 9.77 9.71 9.78 1,017,484 33
DDMPR 1.07 0.00 0.00% 1.07 1.08 1.07 1.07 990,480 85
DDPR 93.90 -0.05 -0.05% 93.95 93.95 93.90 93.95 804,145 15
DELM 5.25 0.32 6.49% 4.93 5.26 5.25 4.93 30,040 6
DFNN 0.74 -0.01 -1.33% 0.74 0.74 0.74 0.75 7,400 1
DHI 8.48 -0.42 -4.72% 8.95 8.95 8.48 8.90 13,455,238 619
DITO 0.80 0.00 0.00% 0.80 0.82 0.80 0.80 16,847,730 743
DIZ 3.51 -0.09 -2.50% 3.63 3.63 3.51 3.60 136,120 8
DMC 9.57 -0.02 -0.21% 9.59 9.70 9.57 9.59 7,942,875 556
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 4.85 -0.15 -3.00% 4.85 5.00 4.85 5.00 54,380 7
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.60 0.05 1.41% 3.52 3.62 3.60 3.55 2,757,100 115
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 0.99 0 0
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.39 0 0
ECVC 0.26 0.00 0.00% 0.26 0.26 0.26 0.26 286,000 8
EEI 2.00 -0.02 -0.99% 2.02 2.02 2.00 2.02 286,120 16
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 0.00 0.00 0.00% 0.00 0.00 0.00 98.35 0 0
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 0.031 0.001 3.33% 0.031 0.031 0.031 0.03 6,200 2
ELI 0.101 0.001 1.00% 0.101 0.101 0.101 0.10 28,260 11
EMI 15.30 -0.06 -0.39% 15.36 15.50 15.30 15.36 35,367,086 142
ENEX 3.60 -0.10 -2.70% 3.63 3.63 3.60 3.70 18,030 4
EURO 1.02 0.01 0.99% 1.02 1.02 1.02 1.01 22,440 6
EW 13.00 0.00 0.00% 13.00 13.06 13.00 13.00 1,423,224 135
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.64 0 0
FB 52.00 -0.40 -0.76% 52.40 52.40 52.00 52.40 5,367,331 238
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 0.01 1.82% 0.55 0.56 0.56 0.55 588,600 19
FDC 4.62 0.00 0.00% 4.62 4.63 4.62 4.62 974,830 5
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 997.00 0 0
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 1,014.00 0 0
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 2.88 0 0
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 800.00 0 0
FFI 7.80 -0.10 -1.27% 7.80 7.80 7.80 7.90 10,140 2
FGEN 16.42 0.42 2.63% 16.24 16.84 16.42 16.00 2,193,338 179
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.99 0.00 0.00% 2.99 2.99 2.99 2.99 849,860 71
FIN 1,798.47 -43.96 -2.39% 1,832.73 1,832.73 1,798.47 1,842.43 901,289,633 14,628
FJP 2.65 0.00 0.00% 2.65 2.65 2.65 2.65 60,950 2
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FLI 0.72 0.00 0.00% 0.72 0.72 0.72 0.72 441,850 98
FMETF 99.95 0.15 0.15% 99.80 100.00 99.95 99.80 294,631 38
FNI 2.20 -0.05 -2.22% 2.23 2.23 2.20 2.25 5,486,240 145
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.345 0 0
FPH 83.00 -1.00 -1.19% 84.00 84.00 83.00 84.00 982,556 32
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.275 0 0
FRUIT 0.64 0.01 1.59% 0.61 0.66 0.64 0.63 37,800 16
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 0.085 -0.011 -11.46% 0.091 0.091 0.085 0.096 4,360 3
GERI 0.66 0.00 0.00% 0.66 0.66 0.66 0.66 660 1
GLO 1,805.00 40.00 2.27% 1,765.00 1,860.00 1,805.00 1,765.00 726,816,590 4,037
GLOBA 2,034.00 -6.00 -0.29% 2,034.00 2,034.00 2,034.00 2,040.00 101,700 1
GLOBB 2,004.00 -16.00 -0.79% 2,020.00 2,020.00 2,004.00 2,020.00 2,289,670 8
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 5.15 0.01 0.19% 5.10 5.15 5.15 5.14 1,565,009 121
GMAP 5.29 -0.04 -0.75% 5.29 5.29 5.29 5.33 3,173 5
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.02 0 0
GREEN 0.16 0.00 0.00% 0.153 0.162 0.16 0.16 2,936,270 24
GSMI 274.00 0.00 0.00% 274.20 274.20 274.00 274.00 14,897,358 199
GTCAP 466.00 6.00 1.30% 467.00 472.00 466.00 460.00 42,520,856 513
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 990.00 8.00 0.81% 990.00 990.00 990.00 982.00 2,772,000 6
HDG 4,419.09 -105.31 -2.33% 4,526.99 4,526.99 4,419.09 4,524.40 558,342,796 7,532
HI 0.00 0.00 0.00% 0.00 0.00 0.00 5.10 0 0
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.246 0.006 2.50% 0.24 0.246 0.246 0.24 14,520 4
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.20 0.00 0.00% 1.16 1.20 1.20 1.20 1,272,810 20
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 805.00 13.00 1.64% 794.00 805.00 805.00 792.00 1,225,210,420 3,085
IDC 0.68 0.03 4.62% 0.65 0.69 0.68 0.65 22,280 6
IMI 4.51 -0.02 -0.44% 4.53 4.60 4.51 4.53 7,013,180 248
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.92 0 0
IND 8,770.02 0.52 0.01% 8,798.66 8,823.30 8,741.50 8,769.50 1,016,442,993 21,799
INFRA 0.335 0.00 0.00% 0.335 0.335 0.335 0.335 3,350 1
ION 1.09 0.07 6.86% 1.11 1.14 1.09 1.02 8,464,820 322
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
IPO 7.05 0.04 0.57% 7.05 7.05 7.05 7.01 1,057,500 1
IS 0.12 0.00 0.00% 0.124 0.124 0.12 0.12 13,280 4
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
JFC 140.60 0.60 0.43% 140.40 142.00 140.60 140.00 296,910,368 7,456
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 975.00 -2.00 -0.20% 998.00 998.00 975.00 977.00 58,790 3
JGS 26.50 0.10 0.38% 26.40 26.70 26.50 26.40 73,052,225 921
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.99 0 0
KEEPR 1.93 -0.01 -0.52% 1.94 1.98 1.93 1.94 2,702,570 226
KEP 2.71 0.00 0.00% 2.40 2.71 2.71 2.71 31,870 5
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 1.29 0.00 0.00% 1.29 1.29 1.29 1.29 2,580 2
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
LBC 0.00 0.00 0.00% 0.00 0.00 0.00 6.55 0 0
LC 0.195 -0.003 -1.52% 0.198 0.198 0.195 0.198 3,081,600 54
LCB 0.198 -0.001 -0.50% 0.193 0.198 0.198 0.199 98,480 2
LFM 30.30 -0.70 -2.26% 31.00 32.00 30.30 31.00 232,400 12
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.38 0.04 11.76% 0.34 0.395 0.38 0.34 632,300 56
LOTO 1.86 0.06 3.33% 1.84 1.87 1.86 1.80 216,000 13
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.032 0 0
LPZ 4.00 -0.03 -0.74% 4.00 4.00 4.00 4.03 4,646,900 103
LSC 0.60 -0.05 -7.69% 0.66 0.66 0.60 0.65 307,320 7
LTG 15.26 0.14 0.93% 15.20 15.40 15.26 15.12 15,937,130 520
M-O 18,256.04 -472.03 -2.52% 18,572.03 18,572.03 18,188.92 18,728.07 266,849,830 4,855
MA 0.00 0.00 0.00% 0.00 0.00 0.00 0.0082 0 0
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0084 0 0
MAC 4.13 -0.12 -2.82% 4.20 4.29 4.13 4.25 3,864,580 75
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.97 0 0
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.46 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 1.21 0 0
MARC 0.71 -0.01 -1.39% 0.72 0.73 0.71 0.72 874,370 41
MAXS 2.30 -0.05 -2.13% 2.35 2.35 2.30 2.35 32,350 6
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.21 0 0
MBC 5.54 0.00 0.00% 5.54 5.54 5.54 5.54 554 1
MBT 65.70 -0.15 -0.23% 65.95 66.30 65.70 65.85 93,189,148 3,303
MED 0.102 0.00 0.00% 0.102 0.102 0.102 0.102 6,120 2
MEDIC 0.00 0.00 0.00% 0.00 0.00 0.00 0.21 0 0
MEG 2.09 0.00 0.00% 2.10 2.10 2.09 2.09 3,369,930 119
MER 630.00 0.00 0.00% 635.00 639.50 630.00 630.00 116,696,470 1,603
MFC 2,400.00 -190.00 -7.34% 2,500.00 2,500.00 2,400.00 2,590.00 144,500 6
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.85 0 0
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.063 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% 0.121 0.121 0.12 0.12 6,010 3
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 0.46 0.00 0.00% 0.46 0.46 0.46 0.46 1,096,050 39
MONDE 7.25 0.05 0.69% 7.21 7.34 7.25 7.20 52,605,331 463
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.80 0.01 1.27% 0.80 0.81 0.80 0.79 12,722,990 114
MREIT 14.04 0.06 0.43% 13.98 14.10 14.04 13.98 3,434,084 301
MRSGI 1.12 -0.01 -0.89% 1.13 1.13 1.12 1.13 16,700 7
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.18 0 0
MWC 44.05 0.15 0.34% 43.90 44.20 44.05 43.90 78,162,425 852
MWIDE 3.26 0.06 1.88% 3.24 3.26 3.26 3.20 1,830,280 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 0.00 0.00 0.00% 0.00 0.00 0.00 104.00 0 0
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 106.00 0 0
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 102.00 0 0
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 102.50 0 0
MYNLD 23.80 -0.50 -2.06% 24.30 24.35 23.80 24.30 81,835,335 2,398
NI 0.49 0.00 0.00% 0.49 0.49 0.49 0.49 4,900 1
NIKL 4.90 -0.20 -3.92% 5.09 5.09 4.90 5.10 23,226,235 915
NOW 0.475 -0.015 -3.06% 0.495 0.50 0.475 0.49 72,850 8
NRCP 0.83 0.00 0.00% 0.83 0.83 0.83 0.83 20,740 6
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 38.00 0.00 0.00% 37.70 38.00 38.00 38.00 47,637,095 599
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.098 0 0
OPM 0.014 0.00 0.00% 0.014 0.014 0.014 0.014 74,800 10
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.013 0 0
ORE 0.00 0.00 0.00% 0.00 0.00 0.00 0.465 0 0
OV 0.0086 -0.0001 -1.15% 0.0087 0.0087 0.0086 0.0087 69,400 3
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.83 0 0
PAL 3.00 -0.05 -1.64% 3.05 3.05 3.00 3.05 174,510 35
PAX 2.11 0.00 0.00% 2.11 2.11 2.11 2.11 50,640 2
PBB 7.14 0.04 0.56% 7.10 7.14 7.14 7.10 12,802 5
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 15.76 0 0
PCOR 2.50 0.08 3.31% 2.42 2.51 2.50 2.42 10,571,980 359
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.70 -0.05 -1.33% 3.62 3.75 3.70 3.75 54,570 7
PGOLD 45.85 -1.00 -2.13% 46.85 46.85 45.85 46.85 15,674,925 412
PHA 0.168 -0.003 -1.75% 0.17 0.173 0.168 0.171 480,440 28
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.72 0 0
PHES 0.31 -0.01 -3.13% 0.31 0.31 0.31 0.32 142,600 3
PHN 13.20 0.20 1.54% 13.48 13.48 13.20 13.00 74,068 5
PHR 0.183 -0.001 -0.54% 0.184 0.191 0.183 0.184 344,220 25
PIZZA 6.23 -0.07 -1.11% 6.30 6.30 6.23 6.30 7,497 5
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 12.72 1.32 11.58% 11.80 12.72 12.72 11.40 117,760,826 2,150
PMPC 9.40 -0.05 -0.53% 9.45 9.45 9.40 9.45 33,045 6
PNB 57.90 -0.60 -1.03% 58.10 58.50 57.90 58.50 4,135,916 451
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 15.00 0.00 0.00% 15.00 15.00 15.00 15.00 97,440 8
PRC 5.01 -0.44 -8.07% 5.01 5.01 5.01 5.45 1,002 2
PREIT 1.21 -0.06 -4.72% 1.25 1.25 1.21 1.27 182,060 45
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 1,005.00 0.00 0.00% 1,005.00 1,005.00 1,005.00 1,005.00 55,275 2
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 1,015.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
PRF4C 1,020.00 0.00 0.00% 1,020.00 1,020.00 1,020.00 1,020.00 204,000 3
PRF4D 1,008.00 -17.00 -1.66% 1,005.00 1,008.00 1,008.00 1,025.00 1,006,470 2
PRF4E 1,003.00 0.00 0.00% 1,003.00 1,003.00 1,003.00 1,003.00 50,150 3
PRIM 0.83 -0.04 -4.60% 0.83 0.83 0.83 0.87 18,260 4
PRMX 0.99 0.04 4.21% 0.99 0.99 0.99 0.95 9,900 2
PRO 1,929.89 -2.20 -0.11% 1,938.42 1,938.42 1,918.50 1,932.09 444,162,660 10,286
PSB 55.55 -1.45 -2.54% 57.00 57.00 55.55 57.00 79,508 12
PSE 213.00 5.00 2.40% 213.00 215.00 213.00 208.00 5,826,450 44
PSEI 5,976.77 -38.26 -0.64% 6,020.10 6,020.10 5,968.99 6,015.03 5,366,182,822 53,760
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 90.00 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 9.40 -0.14 -1.47% 9.52 9.52 9.40 9.54 18,147,794 427
PXP 2.82 -0.17 -5.69% 3.00 3.00 2.82 2.99 5,914,880 189
RCB 24.00 0.00 0.00% 24.00 24.00 24.00 24.00 76,430 7
RCI 2.68 -0.07 -2.55% 2.76 2.76 2.68 2.75 16,160 2
RCR 7.30 0.29 4.14% 7.05 7.30 7.30 7.01 112,407,778 1,660
REDC 6.80 0.16 2.41% 6.72 6.80 6.80 6.64 24,364 4
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.20 0 0
RFM 5.55 0.00 0.00% 5.55 5.59 5.55 5.55 1,104,259 241
RLC 17.98 0.10 0.56% 18.00 18.00 17.98 17.88 5,177,262 308
RLT 0.098 0.00 0.00% 0.098 0.098 0.098 0.098 980 1
ROCK 1.94 -0.01 -0.51% 1.92 1.97 1.94 1.95 56,270 14
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 48.20 0.10 0.21% 48.10 48.35 48.20 48.10 48,153,440 295
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 3.39 0 0
SCC 26.95 0.15 0.56% 26.80 27.10 26.95 26.80 18,254,700 295
SECB 65.30 -0.45 -0.68% 65.75 65.95 65.30 65.75 23,820,338 732
SEVN 32.95 0.00 0.00% 33.00 33.00 32.95 32.95 52,770 7
SFI 0.05 0.00 0.00% 0.049 0.05 0.05 0.05 33,860 7
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
SGI 1.34 -0.01 -0.74% 1.31 1.34 1.34 1.35 7,920 4
SGP 28.60 0.20 0.70% 28.50 28.70 28.60 28.40 53,041,710 987
SHLPH 9.02 -0.03 -0.33% 9.15 9.15 9.02 9.05 3,333,961 287
SHNG 3.24 0.00 0.00% 3.24 3.24 3.24 3.24 58,160 11
SLF 4,120.00 0.00 0.00% 4,120.00 4,120.00 4,120.00 4,120.00 41,200 1
SLI 2.01 0.00 0.00% 2.01 2.01 2.01 2.01 4,020 2
SM 599.00 -29.00 -4.62% 625.00 625.00 599.00 628.00 151,145,275 2,005
SMC 69.95 -0.60 -0.85% 70.55 70.55 69.95 70.55 14,342,762 258
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 80.70 0.10 0.12% 80.70 80.70 80.70 80.60 24,210 1
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 81.50 0 0
SMC2O 82.15 -0.85 -1.02% 82.00 82.20 82.15 83.00 314,138 6
SMC2P 75.50 -2.35 -3.02% 76.85 76.85 75.50 77.85 10,130,752 16
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 77.00 0 0
SMC2R 78.90 1.90 2.47% 79.90 79.90 78.90 77.00 19,936 14
SMC2S 78.70 2.60 3.42% 78.80 78.80 78.70 76.10 57,517 5
SMC2T 79.20 2.20 2.86% 79.20 79.20 79.20 77.00 792 1
SMC2U 79.95 1.95 2.50% 79.95 79.95 79.95 78.00 15,191 3
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.98 -0.24 -1.25% 19.24 19.24 18.98 19.22 77,536,742 1,818
SOC 0.20 -0.011 -5.21% 0.201 0.201 0.20 0.211 16,070 2
SPC 10.54 -0.12 -1.13% 10.70 10.70 10.54 10.66 1,256,430 88
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.60 0 0
SPNEC 1.66 -0.01 -0.60% 1.67 1.67 1.66 1.67 6,147,110 159
SRDC 12.78 0.00 0.00% 12.78 12.78 12.78 12.78 1,278 1
SSI 2.36 0.03 1.29% 2.34 2.36 2.36 2.33 14,120 2
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.33 0.00 0.00% 1.33 1.34 1.33 1.33 214,140 23
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.95 0 0
STR 1.03 0.00 0.00% 1.03 1.03 1.03 1.03 1,030 1
SUN 0.58 0.03 5.45% 0.55 0.58 0.58 0.55 13,860 5
SVC 3,010.43 47.11 1.59% 2,972.58 3,010.43 2,968.23 2,963.32 3,095,969,271 16,598
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.119 0.00 0.00% 0.118 0.122 0.119 0.119 7,160 4
TCB2A 0.04 0.00 0.00% 0.04 0.04 0.04 0.04 24,656 1
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
TCB2C 8.70 0.31 3.69% 9.15 9.15 8.70 8.39 2,655 3
TCB2D 6.72 0.01 0.15% 6.72 6.72 6.72 6.71 672 1
TECH 0.61 0.01 1.67% 0.60 0.61 0.61 0.60 296,070 50
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,245.00 9.00 0.73% 1,239.00 1,245.00 1,245.00 1,236.00 82,873,355 1,466
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.65 0 0
TFHI 52.00 0.00 0.00% 52.00 52.00 52.00 52.00 1,040 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 1.42 0.01 0.71% 1.41 1.42 1.42 1.41 1,249,890 87
TUGS 0.54 -0.03 -5.26% 0.57 0.57 0.54 0.57 10,350 6
UBP 26.10 -0.40 -1.51% 26.55 26.80 26.10 26.50 2,076,315 68
UNH 0.00 0.00 0.00% 0.00 0.00 0.00 111.40 0 0
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.00 0.00 0.00% 0.00 0.00 0.00 0.0052 0 0
UPSON 0.73 0.00 0.00% 0.73 0.74 0.73 0.73 165,830 9
URC 61.50 0.40 0.65% 61.25 61.90 61.50 61.10 40,161,552 1,123
V 0.85 -0.05 -5.56% 0.89 0.89 0.85 0.90 2,630 2
VITA 0.51 -0.02 -3.77% 0.53 0.53 0.51 0.53 985,620 69
VLC 404.00 -26.00 -6.05% 403.20 404.00 404.00 430.00 16,144 2
VLL 0.96 -0.02 -2.04% 0.98 0.98 0.96 0.98 338,660 52
VLL2A 88.60 2.15 2.49% 88.40 88.60 88.60 86.45 28,192 7
VLL2B 89.75 0.00 0.00% 89.75 89.75 89.75 89.75 24,233 4
VMC 1.97 0.00 0.00% 1.97 1.97 1.97 1.97 1,970 1
VREIT 1.45 0.02 1.40% 1.43 1.45 1.45 1.43 347,620 50
VVT 21.00 0.00 0.00% 21.00 21.00 21.00 21.00 44,100 3
WEB 12.48 0.60 5.05% 12.06 12.64 12.48 11.88 64,728,466 524
WIN 0.29 -0.005 -1.69% 0.295 0.295 0.29 0.295 81,700 2
WLCON 5.93 0.02 0.34% 5.91 6.04 5.93 5.91 2,242,345 104
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.42 0 0
X 0.23 0.00 0.00% 0.23 0.23 0.23 0.23 2,833,600 3
XG 2.50 0.00 0.00% 2.50 2.50 2.50 2.50 20,000 3
ZHI 0.058 0.00 0.00% 0.058 0.058 0.058 0.058 580 1

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