PSEi
5,998.68
49.74 (0.84%)
PSE INDEX
162,433,120
6,432,368,609.39
13
16
1
83,259
1,206,562,570.47
268,433,183.75
ALL
3,353.60
19.68 (0.59%)
ALL SHARES
1,181,321,320
7,972,946,035.73
112
87
55
112,099
1,716,032,852.69
520,808,783.75
FIN
1,881.24
34.89 (1.89%)
FINANCIALS
33,728,933
2,103,469,061.42
10
8
5
29,408
429,695,472.99
216,736,863.75
HDG
4,723.64
95.89 (2.07%)
HOLDING FIRMS
18,959,480
848,753,845.42
21
9
6
15,307
137,559,392.66
0.00
IND
8,792.84
-123.21 (-1.38%)
INDUSTRIAL
104,403,771
1,389,603,102.38
30
27
15
22,990
439,977,248.94
252,375,600.00
M-O
16,773.34
1,003.89 (6.37%)
MINING & OIL
159,751,970
333,331,602.41
14
7
3
6,448
52,562,963.74
0.00
PRO
1,987.71
7.10 (0.36%)
PROPERTY
141,922,768
1,673,062,582.77
21
13
12
20,138
399,382,924.78
0.00
SVC
2,721.98
14.58 (0.54%)
SERVICES
719,163,348
1,622,160,599.44
13
21
12
17,646
256,418,434.84
51,696,320.00
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 2.16 -0.04 -1.82% 2.17 2.17 2.16 2.20 4,330 2
ABA 0.325 0.01 3.17% 0.315 0.325 0.325 0.315 1,399,100 90
ABG 16.00 0.00 0.00% 16.00 16.00 16.00 16.00 32,760 7
ABS 3.50 -0.03 -0.85% 3.53 3.56 3.50 3.53 916,670 53
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.31 0 0
AC 534.00 30.50 6.06% 510.00 534.00 534.00 503.50 160,855,785 2,768
ACE 1.38 0.00 0.00% 1.38 1.38 1.38 1.38 1,380 1
ACEN 2.96 0.01 0.34% 2.93 2.98 2.96 2.95 34,422,430 839
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
ACENB 1,060.00 15.00 1.44% 1,059.00 1,060.00 1,060.00 1,045.00 1,229,525 12
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 2,490.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,995.00 5.00 0.25% 1,990.00 1,996.00 1,995.00 1,990.00 398,760 6
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 2,020.00 0 0
ACR 0.78 0.03 4.00% 0.77 0.82 0.78 0.75 4,095,960 267
AEV 30.00 0.20 0.67% 29.80 30.25 30.00 29.80 56,434,190 857
AGI 9.29 0.31 3.45% 8.96 9.34 9.29 8.98 30,383,924 502
AGIW 1.44 0.04 2.86% 1.40 1.46 1.44 1.40 131,760 21
ALCO 0.43 0.00 0.00% 0.43 0.43 0.43 0.43 176,300 4
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 485.00 4.80 1.00% 485.00 485.00 485.00 480.20 145,500 2
ALCPF 500.00 0.00 0.00% 500.00 500.00 500.00 500.00 50,000 1
ALHI 3.99 0.39 10.83% 3.89 3.99 3.99 3.60 11,870 2
ALI 17.00 0.86 5.33% 17.10 17.18 17.00 16.14 1,330,826,624 10,453
ALL 3,353.60 19.68 0.59% 3,352.19 3,377.97 3,349.73 3,333.92 7,972,946,036 112,099
ALLDY 0.032 -0.001 -3.03% 0.034 0.034 0.032 0.033 1,003,800 28
ALLHC 1.24 0.04 3.33% 1.21 1.24 1.24 1.20 414,460 49
ALTER 0.77 -0.01 -1.28% 0.78 0.79 0.77 0.78 342,280 22
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 0.53 104,800 12
ANS 15.00 0.10 0.67% 15.00 15.00 15.00 14.90 152,392 6
AP 45.50 -2.50 -5.21% 45.70 46.80 45.50 48.00 76,454,180 1,346
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
APL 0.008 0.0003 3.90% 0.0077 0.0081 0.008 0.0077 4,936,600 136
APO 0.81 0.02 2.53% 0.79 0.88 0.81 0.79 261,770 21
APVI 0.00 0.00 0.00% 0.00 0.00 0.00 8.50 0 0
APX 15.80 0.92 6.18% 15.22 15.90 15.80 14.88 150,128,564 1,846
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.335 0.00 0.00% 0.335 0.335 0.335 0.335 10,050 1
AREIT 39.00 -0.50 -1.27% 39.70 39.90 39.00 39.50 35,829,390 1,285
ASLAG 0.82 0.02 2.50% 0.80 0.82 0.82 0.80 106,220 15
AT 7.19 1.02 16.53% 6.25 7.32 7.19 6.17 37,218,378 682
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 29.00 0 0
ATN 0.405 -0.02 -4.71% 0.405 0.405 0.405 0.425 486,000 10
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.445 0 0
AUB 42.60 0.60 1.43% 42.65 42.70 42.60 42.00 314,815 11
AXLM 2.38 0.08 3.48% 2.28 2.38 2.38 2.30 317,630 18
BALAI 0.32 0.005 1.59% 0.315 0.32 0.32 0.315 9,500 3
BC 6.46 0.26 4.19% 6.45 6.46 6.46 6.20 113,586 7
BCB 6.37 0.39 6.52% 6.10 6.37 6.37 5.98 45,441 8
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 8.50 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 119.00 6.20 5.50% 117.40 119.00 119.00 112.80 778,582,126 10,198
BEL 1.40 0.06 4.48% 1.30 1.43 1.40 1.34 542,770 25
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 30,600 2
BKR 0.58 0.00 0.00% 0.55 0.58 0.58 0.58 100,160 11
BLOOM 2.08 0.05 2.46% 2.04 2.15 2.08 2.03 17,879,360 417
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.25 0.25 2.78% 9.00 9.30 9.25 9.00 587,570 14
BPI 101.60 1.70 1.70% 99.90 101.80 101.60 99.90 353,834,231 6,911
BRN 0.84 0.00 0.00% 0.80 0.84 0.84 0.84 37,760 8
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 0.00 100.30 0 0
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 106.90 0 0
BSC 0.12 -0.001 -0.83% 0.121 0.122 0.12 0.121 89,230 30
C 0.79 -0.01 -1.25% 0.79 0.79 0.79 0.80 143,780 7
CA 56.30 -0.05 -0.09% 56.30 56.30 56.30 56.35 563 1
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 60.00 0 0
CAT 10.00 -0.16 -1.57% 10.00 10.00 10.00 10.16 16,000 1
CBC 62.00 -2.00 -3.13% 64.00 64.20 62.00 64.00 34,499,442 380
CDC 0.55 0.00 0.00% 0.55 0.55 0.55 0.55 37,400 7
CEB 30.50 1.95 6.83% 29.00 30.50 30.50 28.55 19,464,885 577
CEBCP 34.00 -1.00 -2.86% 35.00 35.00 34.00 35.00 279,000 7
CEI 0.075 0.001 1.35% 0.074 0.075 0.075 0.074 96,950 6
CEU 16.70 0.02 0.12% 16.68 16.80 16.70 16.68 162,692 10
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.88 0.02 2.33% 0.87 0.90 0.88 0.86 73,540 4
CIC 13.46 -0.10 -0.74% 13.56 13.58 13.46 13.56 348,664 38
CLI 2.39 0.02 0.84% 2.37 2.40 2.39 2.37 209,780 14
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,069.00 0 0
CNPF 33.50 -1.50 -4.29% 34.85 34.85 33.50 35.00 34,343,930 1,356
CNVRG 12.16 -0.04 -0.33% 12.26 12.44 12.16 12.20 44,745,652 1,440
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.40 0.00 0.00% 1.40 1.40 1.40 1.40 126,000 8
COSCO 7.06 0.16 2.32% 6.97 7.06 7.06 6.90 9,730,828 121
CPG 0.67 0.01 1.52% 0.66 0.67 0.67 0.66 1,856,730 72
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 101.00 0.50 0.50% 100.50 101.00 101.00 100.50 2,017,245 8
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.41 0 0
CREC 4.59 0.00 0.00% 4.59 4.63 4.59 4.59 230,820 19
CREIT 3.40 0.00 0.00% 3.40 3.42 3.40 3.40 7,530,670 378
CROWN 1.68 0.05 3.07% 1.65 1.68 1.68 1.63 6,630 2
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 15.98 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 9.15 0.02 0.22% 9.13 9.15 9.15 9.13 673,321 36
DDMPR 1.05 0.01 0.96% 1.04 1.05 1.05 1.04 3,477,810 139
DDPR 95.65 1.55 1.65% 94.50 96.30 95.65 94.10 11,948,923 96
DELM 5.80 0.28 5.07% 5.52 5.80 5.80 5.52 553,791 64
DFNN 0.00 0.00 0.00% 0.00 0.00 0.00 0.75 0 0
DHI 7.75 0.85 12.32% 6.95 8.35 7.75 6.90 76,309,690 2,058
DITO 0.63 0.00 0.00% 0.63 0.65 0.63 0.63 6,748,010 322
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.65 0 0
DMC 9.83 -0.15 -1.50% 9.98 10.00 9.83 9.98 23,882,044 886
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 4.90 -0.05 -1.01% 5.10 5.10 4.90 4.95 50,000 3
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.73 0.13 3.61% 3.63 3.79 3.73 3.60 9,325,820 301
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.95 -0.07 -6.86% 0.93 0.95 0.95 1.02 13,890 8
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.40 0 0
ECVC 0.26 -0.01 -3.70% 0.265 0.265 0.26 0.27 198,750 11
EEI 2.11 0.03 1.44% 2.08 2.11 2.11 2.08 393,780 20
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.95 0.00 0.00% 96.00 96.95 96.95 96.95 199,689 7
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 0.037 0.001 2.78% 0.036 0.037 0.037 0.036 701,900 13
ELI 0.096 0.00 0.00% 0.10 0.106 0.096 0.096 172,920 20
EMI 15.48 -0.52 -3.25% 15.20 16.02 15.48 16.00 4,320,584 138
ENEX 3.60 -0.10 -2.70% 3.58 3.60 3.60 3.70 50,380 3
EURO 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
EW 13.00 0.00 0.00% 13.10 13.10 13.00 13.00 884,446 28
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.66 0 0
FB 52.00 0.15 0.29% 51.85 52.00 52.00 51.85 1,709,240 166
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 0.01 1.79% 0.57 0.57 0.57 0.56 159,780 35
FDC 4.28 0.07 1.66% 4.21 4.28 4.28 4.21 72,140 5
FDCPA 1,010.00 0.00 0.00% 1,010.00 1,010.00 1,010.00 1,010.00 3,080,500 2
FDCPB 1,005.00 -3.00 -0.30% 1,000.00 1,005.00 1,005.00 1,008.00 150,500 4
FERRO 2.90 -0.27 -8.52% 2.79 2.90 2.90 3.17 36,820 6
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 831.50 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.62 0 0
FGEN 18.38 0.50 2.80% 18.00 18.38 18.38 17.88 14,839,542 546
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.93 -0.01 -0.34% 2.94 2.94 2.93 2.94 988,970 76
FIN 1,881.24 34.89 1.89% 1,878.17 1,897.85 1,872.66 1,846.35 2,103,469,061 29,408
FJP 2.72 0.00 0.00% 2.72 2.72 2.72 2.72 5,440 2
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FLI 0.75 0.00 0.00% 0.72 0.75 0.75 0.75 554,840 32
FMETF 99.90 0.90 0.91% 99.00 99.95 99.90 99.00 1,052,727 60
FNI 1.77 0.02 1.14% 1.74 1.80 1.77 1.75 2,040,200 116
FOOD 0.35 -0.005 -1.41% 0.355 0.355 0.35 0.355 132,950 10
FPH 75.05 1.95 2.67% 75.00 78.95 75.05 73.10 1,605,815 35
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
FRUIT 0.68 0.00 0.00% 0.68 0.68 0.68 0.68 888,050 18
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 0.077 -0.002 -2.53% 0.072 0.078 0.077 0.079 10,420 10
GERI 0.00 0.00 0.00% 0.00 0.00 0.00 0.71 0 0
GLO 1,615.00 -10.00 -0.62% 1,625.00 1,630.00 1,615.00 1,625.00 29,267,195 816
GLOBA 2,044.00 0.00 0.00% 2,044.00 2,044.00 2,044.00 2,044.00 10,220 1
GLOBB 2,040.00 -20.00 -0.97% 2,040.00 2,040.00 2,040.00 2,060.00 61,200 2
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 5.71 -0.02 -0.35% 5.75 5.79 5.71 5.73 3,385,172 237
GMAP 5.65 0.00 0.00% 5.65 5.65 5.65 5.65 1,695 3
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.01 0 0
GREEN 0.167 -0.007 -4.02% 0.173 0.173 0.167 0.174 799,220 84
GSMI 273.60 -2.00 -0.73% 275.60 276.00 273.60 275.60 8,599,636 213
GTCAP 524.00 4.00 0.77% 520.00 529.00 524.00 520.00 104,636,785 1,710
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 980.00 -0.50 -0.05% 980.00 980.00 980.00 980.50 196,000 2
HDG 4,723.64 95.89 2.07% 4,645.26 4,769.46 4,622.62 4,627.75 848,753,845 15,307
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.77 0 0
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.238 -0.001 -0.42% 0.24 0.24 0.238 0.239 14,350 5
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.14 0.00 0.00% 1.14 1.16 1.14 1.14 475,180 13
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 695.00 7.00 1.02% 700.00 709.50 695.00 688.00 963,632,460 5,720
IDC 0.83 0.03 3.75% 0.80 0.83 0.83 0.80 27,250 8
IMI 3.32 0.02 0.61% 3.35 3.39 3.32 3.30 2,630,470 137
IMP 0.90 0.00 0.00% 0.90 0.90 0.90 0.90 79,200 4
IND 8,792.84 -123.21 -1.38% 8,893.76 8,943.02 8,792.84 8,916.05 1,389,603,102 22,990
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.34 0 0
ION 1.07 0.02 1.90% 1.05 1.07 1.07 1.05 535,140 45
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 7.11 0 0
IS 0.105 0.009 9.38% 0.104 0.105 0.105 0.096 16,790 3
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
JFC 178.30 0.60 0.34% 180.20 183.50 178.30 177.70 233,621,827 3,903
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 0.00 961.00 0 0
JGS 28.05 0.45 1.63% 27.80 28.40 28.05 27.60 61,465,900 1,753
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.99 0 0
KEEPR 2.10 -0.06 -2.78% 2.16 2.18 2.10 2.16 14,272,850 387
KEP 2.66 -0.03 -1.12% 2.68 2.68 2.66 2.69 128,630 12
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 1.19 -0.16 -11.85% 1.19 1.19 1.19 1.35 35,700 8
LAND 0.48 -0.01 -2.04% 0.455 0.485 0.48 0.49 33,300 5
LBC 7.06 0.00 0.00% 7.06 7.06 7.06 7.06 706 1
LC 0.187 0.008 4.47% 0.181 0.187 0.187 0.179 4,093,480 134
LCB 0.188 0.008 4.44% 0.175 0.188 0.188 0.18 442,830 17
LFM 30.00 0.00 0.00% 31.00 31.00 30.00 30.00 43,300 4
LMG 0.255 -0.005 -1.92% 0.255 0.255 0.255 0.26 2,550 1
LODE 0.395 0.03 8.22% 0.365 0.395 0.395 0.365 7,600 2
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.68 0 0
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.034 0 0
LPZ 3.75 0.11 3.02% 3.70 3.75 3.75 3.64 129,870 7
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.57 0 0
LTG 14.50 -0.16 -1.09% 14.66 14.70 14.50 14.66 22,185,486 902
M-O 16,773.34 1,003.89 6.37% 16,135.06 16,782.17 16,135.06 15,769.45 333,331,602 6,448
MA 0.0077 -0.0001 -1.28% 0.0076 0.0077 0.0077 0.0078 291,800 2
MAB 0.0078 0.00 0.00% 0.0078 0.0078 0.0078 0.0078 31,200 2
MAC 4.30 0.05 1.18% 4.28 4.31 4.30 4.25 7,282,990 173
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.74 0 0
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 0.68 0.03 4.62% 0.65 0.68 0.68 0.65 1,156,430 67
MAXS 2.25 0.00 0.00% 2.25 2.25 2.25 2.25 60,750 9
MB 0.165 0.00 0.00% 0.165 0.165 0.165 0.165 3,300 2
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 6.21 0 0
MBT 63.00 -0.50 -0.79% 65.10 66.40 63.00 63.50 610,369,877 8,127
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.097 0 0
MEDIC 0.21 0.00 0.00% 0.20 0.21 0.21 0.21 32,100 5
MEG 2.05 -0.05 -2.38% 2.10 2.10 2.05 2.10 10,791,980 254
MER 604.00 -13.50 -2.19% 616.00 616.00 604.00 617.50 81,871,280 1,336
MFC 1,900.00 -15.00 -0.78% 1,915.00 1,964.00 1,900.00 1,915.00 355,625 15
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.82 0 0
MG 0.064 0.004 6.67% 0.064 0.064 0.064 0.06 2,560 3
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 0.38 0.005 1.33% 0.38 0.395 0.38 0.375 565,300 34
MONDE 6.42 -0.25 -3.75% 6.67 6.73 6.42 6.67 20,305,987 828
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.95 0.00 0.00% 0.95 0.96 0.95 0.95 2,062,880 99
MREIT 13.76 0.24 1.78% 13.60 13.86 13.76 13.52 2,919,786 376
MRSGI 1.17 0.01 0.86% 1.16 1.17 1.17 1.16 279,100 25
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.20 0 0
MWC 41.60 -0.75 -1.77% 42.35 42.95 41.60 42.35 47,354,605 770
MWIDE 2.85 0.06 2.15% 2.75 2.85 2.85 2.79 8,001,390 40
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 100.10 -0.90 -0.89% 101.00 101.00 100.10 101.00 30,138 3
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 103.00 0 0
MWP7A 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 1,000 1
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
MYNLD 20.60 0.50 2.49% 20.30 20.95 20.60 20.10 204,631,720 2,148
NI 0.50 0.005 1.01% 0.495 0.52 0.50 0.495 152,700 17
NIKL 4.53 0.33 7.86% 4.27 4.62 4.53 4.20 25,713,720 744
NOW 0.53 -0.02 -3.64% 0.55 0.57 0.53 0.55 240,330 77
NRCP 0.71 -0.01 -1.39% 0.72 0.72 0.71 0.72 202,150 6
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 34.00 2.20 6.92% 32.70 34.00 34.00 31.80 48,833,560 1,158
OM 0.09 -0.001 -1.10% 0.091 0.091 0.09 0.091 36,010 2
OPM 0.012 -0.001 -7.69% 0.013 0.013 0.012 0.013 16,900 4
OPMB 0.013 0.001 8.33% 0.012 0.013 0.013 0.012 5,000 4
ORE 0.46 0.00 0.00% 0.475 0.475 0.46 0.46 73,650 13
OV 0.0092 0.0001 1.10% 0.0092 0.0094 0.0092 0.0091 222,000 5
PA 0.75 -0.02 -2.60% 0.80 0.80 0.75 0.77 15,800 10
PAL 3.60 0.05 1.41% 3.55 3.64 3.60 3.55 1,212,900 42
PAX 2.15 -0.07 -3.15% 2.20 2.20 2.15 2.22 43,150 3
PBB 0.00 0.00 0.00% 0.00 0.00 0.00 7.13 0 0
PBC 15.88 0.00 0.00% 15.90 15.90 15.88 15.88 55,590 2
PCOR 2.88 -0.03 -1.03% 2.90 2.96 2.88 2.91 29,552,220 1,065
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.42 0.01 0.29% 3.41 3.50 3.42 3.41 362,300 14
PGOLD 41.00 0.00 0.00% 41.25 42.50 41.00 41.00 109,483,205 1,422
PHA 0.172 -0.003 -1.71% 0.175 0.192 0.172 0.175 344,910 20
PHC 1.67 -0.16 -8.74% 1.70 1.70 1.67 1.83 10,000 5
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.31 0 0
PHN 13.04 -0.46 -3.41% 13.50 13.50 13.04 13.50 6,612 4
PHR 0.131 -0.005 -3.68% 0.138 0.138 0.131 0.136 183,090 9
PIZZA 6.74 0.00 0.00% 6.74 6.74 6.74 6.74 14,154 4
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 15.60 -0.38 -2.38% 16.20 16.46 15.60 15.98 116,445,676 1,845
PMPC 9.05 -0.37 -3.93% 9.40 9.40 9.05 9.42 71,602 7
PNB 57.65 1.40 2.49% 56.25 58.75 57.65 56.25 26,697,728 851
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 14.60 0.10 0.69% 14.50 14.78 14.60 14.50 216,016 9
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 1.19 0.00 0.00% 1.20 1.20 1.19 1.19 126,730 27
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 1,020.00 11.00 1.09% 1,009.00 1,020.00 1,020.00 1,009.00 683,995 6
PRF4B 1,005.00 -5.00 -0.50% 1,005.00 1,005.00 1,005.00 1,010.00 336,675 4
PRF4C 1,015.00 15.00 1.50% 1,000.00 1,015.00 1,015.00 1,000.00 1,475,625 13
PRF4D 1,005.00 -5.00 -0.50% 1,005.00 1,005.00 1,005.00 1,010.00 35,175 1
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRIM 0.93 0.06 6.90% 0.87 0.93 0.93 0.87 15,090 3
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.09 0 0
PRO 1,987.71 7.10 0.36% 2,002.09 2,011.75 1,979.25 1,980.61 1,673,062,583 20,138
PSB 56.30 -0.20 -0.35% 57.00 57.40 56.30 56.50 35,140 13
PSE 203.00 0.00 0.00% 203.00 203.00 203.00 203.00 4,060 1
PSEI 5,998.68 49.74 0.84% 6,009.37 6,057.97 5,992.45 5,948.94 6,432,368,609 83,259
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 9.00 0.49 5.76% 8.94 9.08 9.00 8.51 46,857,160 913
PXP 3.70 -0.20 -5.13% 3.88 3.88 3.70 3.90 15,388,590 501
RCB 24.00 0.50 2.13% 24.00 24.00 24.00 23.50 708,000 10
RCI 0.00 0.00 0.00% 0.00 0.00 0.00 2.12 0 0
RCR 6.65 0.02 0.30% 6.65 6.70 6.65 6.63 29,448,708 2,655
REDC 6.69 0.00 0.00% 6.69 6.69 6.69 6.69 10,704 3
REG 0.00 0.00 0.00% 0.00 0.00 0.00 2.25 0 0
RFM 5.30 0.02 0.38% 5.29 5.32 5.30 5.28 1,803,445 416
RLC 17.08 -0.32 -1.84% 17.00 17.48 17.08 17.40 4,807,070 369
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.105 0 0
ROCK 1.83 0.07 3.98% 1.80 1.84 1.83 1.76 1,567,680 41
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 46.05 -0.15 -0.32% 46.20 46.40 46.05 46.20 74,511,530 720
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.35 0.12 3.72% 3.35 3.35 3.35 3.23 334,990 9
SCC 28.95 0.30 1.05% 28.70 29.30 28.95 28.65 28,391,135 598
SECB 65.80 0.60 0.92% 65.50 66.40 65.80 65.20 2,590,594 487
SEVN 34.00 -0.15 -0.44% 33.10 34.15 34.00 34.15 5,530,975 79
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.046 0 0
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.35 0.00 0.00% 1.35 1.35 1.35 1.35 18,440 6
SGP 22.40 0.30 1.36% 22.30 22.55 22.40 22.10 34,985,700 513
SHLPH 9.10 0.10 1.11% 8.80 9.45 9.10 9.00 11,839,870 552
SHNG 3.47 -0.02 -0.57% 3.49 3.50 3.47 3.49 1,868,450 102
SLF 3,700.00 50.00 1.37% 3,700.00 3,700.00 3,700.00 3,650.00 55,500 2
SLI 2.09 0.09 4.50% 2.05 2.09 2.09 2.00 24,670 4
SM 633.00 13.00 2.10% 621.00 648.00 633.00 620.00 355,558,850 4,912
SMC 68.90 -2.90 -4.04% 71.75 71.75 68.90 71.80 5,257,142 433
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 80.40 0.00 0.00% 80.40 80.40 80.40 80.40 4,020,804 6
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 79.95 1.45 1.85% 78.50 79.95 79.95 78.50 444,267 16
SMC2O 79.50 0.50 0.63% 79.05 79.50 79.50 79.00 3,131,901 15
SMC2P 77.50 -0.45 -0.58% 77.50 77.50 77.50 77.95 775 1
SMC2Q 77.00 0.05 0.07% 76.95 77.00 77.00 76.95 3,139,860 10
SMC2R 76.00 0.00 0.00% 76.00 76.00 76.00 76.00 114,000 1
SMC2S 75.25 -0.75 -0.99% 75.25 75.25 75.25 76.00 1,219,050 2
SMC2T 80.00 3.40 4.44% 80.00 80.00 80.00 76.60 800 1
SMC2U 0.00 0.00 0.00% 0.00 0.00 0.00 77.10 0 0
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 20.20 -0.25 -1.22% 20.45 20.55 20.20 20.45 219,027,860 2,564
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.216 0 0
SPC 10.00 0.00 0.00% 10.00 10.30 10.00 10.00 1,759,887 88
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.72 0 0
SPNEC 1.32 -0.01 -0.75% 1.35 1.36 1.32 1.33 11,831,630 312
SRDC 15.00 0.00 0.00% 15.00 15.00 15.00 15.00 9,000 6
SSI 2.50 0.08 3.31% 2.41 2.50 2.50 2.42 638,370 16
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.41 0.00 0.00% 1.41 1.41 1.41 1.41 5,535,240 58
STN 1.88 0.00 0.00% 1.89 1.89 1.88 1.88 69,570 3
STR 1.04 0.01 0.97% 1.06 1.10 1.04 1.03 39,070 8
SUN 0.61 0.00 0.00% 0.61 0.61 0.61 0.61 749,670 9
SVC 2,721.98 14.58 0.54% 2,743.87 2,766.25 2,714.93 2,707.40 1,622,160,599 17,646
T 0.285 -0.005 -1.72% 0.285 0.285 0.285 0.29 25,650 4
TBGI 0.11 -0.006 -5.17% 0.116 0.119 0.11 0.116 71,110 13
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 6,000 3
TCB2D 7.00 0.00 0.00% 6.52 7.00 7.00 7.00 20,452 3
TECH 0.52 0.00 0.00% 0.52 0.54 0.52 0.52 283,390 25
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,280.00 -15.00 -1.16% 1,300.00 1,300.00 1,280.00 1,295.00 81,689,320 1,746
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 38.05 0 0
TFHI 51.60 -1.40 -2.64% 51.25 53.00 51.60 53.00 84,494 7
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 1.37 -0.03 -2.14% 1.40 1.42 1.37 1.40 5,364,720 271
TUGS 0.54 -0.02 -3.57% 0.56 0.56 0.54 0.56 137,720 10
UBP 24.20 0.30 1.26% 23.90 24.65 24.20 23.90 301,200 17
UNH 107.20 -3.80 -3.42% 107.50 107.50 107.20 111.00 8,588 4
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0051 0.00 0.00% 0.0052 0.0052 0.0051 0.0051 160,600 8
UPSON 0.72 0.00 0.00% 0.72 0.72 0.72 0.72 6,480 4
URC 64.10 -1.20 -1.84% 65.30 66.60 64.10 65.30 197,988,067 3,001
V 0.96 -0.04 -4.00% 1.00 1.00 0.96 1.00 25,000 2
VITA 0.61 0.01 1.67% 0.60 0.61 0.61 0.60 199,600 33
VLC 422.00 12.00 2.93% 420.00 422.00 422.00 410.00 33,700 3
VLL 1.07 -0.02 -1.83% 1.08 1.09 1.07 1.09 74,500 14
VLL2A 81.75 0.25 0.31% 81.75 81.75 81.75 81.50 64,380 8
VLL2B 85.80 1.80 2.14% 85.90 85.90 85.80 84.00 7,726 3
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 2.05 0 0
VREIT 1.37 0.02 1.48% 1.35 1.37 1.37 1.35 776,070 74
VVT 21.60 -0.15 -0.69% 21.70 21.70 21.60 21.75 16,990 5
WEB 10.50 -0.50 -4.55% 11.46 11.46 10.50 11.00 34,132,936 312
WIN 0.29 0.00 0.00% 0.29 0.29 0.29 0.29 26,100 3
WLCON 6.35 0.33 5.48% 6.06 6.40 6.35 6.02 39,059,212 825
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.425 0 0
X 0.25 0.00 0.00% 0.25 0.255 0.25 0.25 337,750 17
XG 2.67 -0.06 -2.20% 2.68 2.68 2.67 2.73 58,290 8
ZHI 0.052 0.001 1.96% 0.052 0.052 0.052 0.051 520 1

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Apr 01, 2026 04:35:00 PM