PSEi
5,945.71
66.30 (1.13%)
PSE INDEX
111,361,605
4,870,932,753.14
19
9
2
53,980
1,181,978,108.72
395,063,305.63
ALL
3,325.28
22.97 (0.70%)
ALL SHARES
853,108,220
9,307,258,075.99
82
96
64
77,606
4,040,516,594.68
3,802,947,965.92
FIN
1,789.33
6.89 (0.39%)
FINANCIALS
15,165,914
900,919,270.51
10
8
7
13,405
233,347,219.24
117,237,990.83
HDG
4,375.11
89.74 (2.09%)
HOLDING FIRMS
17,865,463
1,338,672,315.57
9
18
6
12,146
400,189,374.01
65,264,453.79
IND
8,391.54
96.60 (1.16%)
INDUSTRIAL
93,878,501
1,032,228,828.07
27
22
21
21,503
201,109,797.36
23,479,199.04
M-O
16,647.39
-255.33 (-1.51%)
MINING & OIL
279,508,533
206,609,637.06
0
18
4
5,936
27,667,286.90
0.00
PRO
1,810.39
-11.45 (-0.63%)
PROPERTY
334,093,832
4,062,271,917.96
15
14
9
10,625
2,845,895,779.00
3,384,405,461.25
SVC
3,127.88
41.27 (1.34%)
SERVICES
111,351,199
1,764,336,691.62
18
13
17
13,878
331,738,992.97
212,560,861.01
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 1.90 -0.01 -0.52% 1.90 1.90 1.90 1.91 43,700 5
ABA 0.31 -0.005 -1.59% 0.315 0.315 0.31 0.315 284,050 23
ABG 25.20 -0.10 -0.40% 25.15 25.50 25.20 25.30 8,104,580 315
ABS 2.23 -0.09 -3.88% 2.32 2.32 2.23 2.32 109,100 32
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.00 0 0
AC 405.00 2.80 0.70% 403.00 409.80 405.00 402.20 151,676,130 2,357
ACE 1.51 -0.01 -0.66% 1.51 1.51 1.51 1.52 1,510 1
ACEN 3.30 0.04 1.23% 3.26 3.40 3.30 3.26 108,383,750 1,381
ACENA 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 50,000 1
ACENB 1,001.00 -24.00 -2.34% 1,039.00 1,039.00 1,001.00 1,025.00 1,239,610 19
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,474.00 -10.00 -0.40% 2,464.00 2,474.00 2,474.00 2,484.00 642,990 5
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,982.00 -8.00 -0.40% 1,985.00 1,985.00 1,982.00 1,990.00 49,565 2
ACPB4 1,988.00 0.00 0.00% 1,960.00 1,988.00 1,988.00 1,988.00 466,355 6
ACR 0.67 -0.05 -6.94% 0.70 0.71 0.67 0.72 4,776,180 227
AEV 33.30 0.60 1.83% 32.50 33.70 33.30 32.70 34,556,195 452
AGI 8.01 0.00 0.00% 8.00 8.09 8.01 8.01 26,506,223 216
AGIW 1.10 -0.04 -3.51% 1.10 1.10 1.10 1.14 3,300 2
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.445 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 0.00 482.00 0 0
ALCPF 475.20 -4.80 -1.00% 480.00 480.00 475.20 480.00 20,894,400 3
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.50 0 0
ALI 13.28 -0.32 -2.35% 13.70 13.72 13.28 13.60 327,608,726 4,569
ALL 3,325.28 22.97 0.70% 3,320.22 3,337.55 3,318.40 3,302.31 9,307,258,076 77,606
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.11 0.00 0.00% 1.12 1.13 1.11 1.11 687,710 43
ALTER 0.83 0.02 2.47% 0.82 0.83 0.83 0.81 270,680 8
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.48 0.01 2.13% 0.45 0.48 0.48 0.47 131,350 13
ANS 16.98 -0.08 -0.47% 17.00 17.00 16.98 17.06 31,856 7
AP 44.45 -0.45 -1.00% 44.80 44.80 44.45 44.90 18,403,040 314
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.091 -0.004 -4.21% 0.091 0.091 0.091 0.095 19,110 4
APL 0.0065 0.0001 1.56% 0.0064 0.0065 0.0065 0.0064 372,700 28
APO 0.93 -0.03 -3.13% 0.92 0.97 0.93 0.96 194,790 6
APVI 10.16 0.38 3.89% 10.20 10.20 10.16 9.78 116,172 6
APX 15.36 -0.14 -0.90% 15.48 15.68 15.36 15.50 58,824,180 1,598
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.275 -0.005 -1.79% 0.28 0.28 0.275 0.28 52,650 5
AREIT 38.20 -0.30 -0.78% 38.50 38.80 38.20 38.50 21,117,345 676
ASLAG 0.98 -0.02 -2.00% 0.99 0.99 0.98 1.00 93,450 10
AT 7.77 -0.24 -3.00% 8.03 8.35 7.77 8.01 26,179,817 486
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 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 41,500 1
AUB 43.75 0.00 0.00% 43.75 43.90 43.75 43.75 2,528,930 81
AXLM 2.61 0.02 0.77% 2.53 2.61 2.61 2.59 243,850 5
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
BC 6.50 -0.05 -0.76% 6.24 6.50 6.50 6.55 1,304,992 31
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 6.49 0 0
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 9.50 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 119.00 3.50 3.03% 117.00 119.00 119.00 115.50 254,245,311 3,024
BEL 1.24 0.03 2.48% 1.27 1.27 1.24 1.21 103,540 8
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.028 -0.002 -6.67% 0.03 0.03 0.028 0.03 494,600 21
BKR 0.56 -0.02 -3.45% 0.56 0.56 0.56 0.58 1,120 2
BLOOM 1.74 -0.03 -1.69% 1.77 1.80 1.74 1.77 7,534,690 346
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.86 0.06 0.56% 10.44 10.86 10.86 10.80 325,610 12
BPI 90.20 -1.75 -1.90% 91.95 92.00 90.20 91.95 195,556,647 3,590
BRN 0.67 -0.01 -1.47% 0.67 0.67 0.67 0.68 5,360 2
BRNP 98.95 0.00 0.00% 98.95 98.95 98.95 98.95 613,490 1
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 102.50 0 0
BRNPC 102.50 0.50 0.49% 102.00 102.50 102.50 102.00 15,294 4
BSC 0.113 0.00 0.00% 0.113 0.115 0.113 0.113 175,970 24
C 0.63 -0.07 -10.00% 0.70 0.70 0.63 0.70 1,589,750 100
CA 53.20 0.00 0.00% 53.20 53.20 53.20 53.20 1,596 3
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 57.60 0 0
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 9.98 0 0
CBC 55.15 0.00 0.00% 55.15 55.35 55.15 55.15 3,864,260 221
CDC 0.58 0.00 0.00% 0.58 0.58 0.58 0.58 53,940 4
CEB 29.85 -1.15 -3.71% 31.00 31.00 29.85 31.00 910,550 82
CEBCP 30.25 -0.05 -0.17% 30.15 30.25 30.25 30.30 15,095 3
CEI 0.082 0.00 0.00% 0.082 0.082 0.082 0.082 4,920 2
CEU 16.68 0.26 1.58% 16.68 16.68 16.68 16.42 127,580 16
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.81 0.00 0.00% 0.82 0.82 0.81 0.81 494,240 10
CIC 0.00 0.00 0.00% 0.00 0.00 0.00 12.46 0 0
CLI 2.21 0.01 0.45% 2.24 2.25 2.21 2.20 177,800 11
CLIA1 1,000.00 -1.00 -0.10% 1,000.00 1,000.00 1,000.00 1,001.00 250,000 1
CLIA2 1,040.00 -2.00 -0.19% 1,040.00 1,040.00 1,040.00 1,042.00 202,800 4
CNPF 27.30 0.70 2.63% 26.80 27.45 27.30 26.60 32,139,905 872
CNVRG 10.30 0.02 0.19% 10.28 10.54 10.30 10.28 32,772,880 1,565
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.30 0.00 0.00% 1.30 1.30 1.30 1.30 57,150 11
COSCO 8.05 -0.28 -3.36% 8.33 8.37 8.05 8.33 6,096,940 261
CPG 0.67 0.00 0.00% 0.67 0.67 0.67 0.67 355,140 26
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 42,000 1
CPM 2.23 -0.05 -2.19% 2.23 2.23 2.23 2.28 20,070 4
CREC 4.60 0.00 0.00% 4.60 4.60 4.60 4.60 422,420 13
CREIT 3.50 0.00 0.00% 3.50 3.53 3.50 3.50 5,157,920 369
CROWN 1.73 0.00 0.00% 1.73 1.73 1.73 1.73 1,730 1
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 0 0
CTS 0.35 -0.02 -5.41% 0.35 0.35 0.35 0.37 28,000 1
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.88 0.02 0.17% 11.86 11.90 11.88 11.86 6,076,344 171
DDMPR 1.05 0.00 0.00% 1.05 1.06 1.05 1.05 1,121,730 124
DDPR 94.00 1.00 1.08% 94.00 94.00 94.00 93.00 9,400 5
DELM 4.70 0.00 0.00% 4.70 4.70 4.70 4.70 145,700 6
DFNN 0.76 0.04 5.56% 0.76 0.76 0.76 0.72 1,520 2
DHI 6.55 0.14 2.18% 6.42 6.99 6.55 6.41 15,213,252 467
DITO 0.72 0.00 0.00% 0.72 0.74 0.72 0.72 2,619,270 189
DIZ 3.40 -0.22 -6.08% 3.50 3.60 3.40 3.62 14,000 4
DMC 8.78 -0.09 -1.01% 8.87 9.00 8.78 8.87 15,960,299 1,520
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 -0.01 -0.21% 4.85 4.85 4.85 4.86 1,096,100 6
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.72 0.02 0.54% 3.70 3.81 3.72 3.70 33,672,810 527
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.88 -0.09 -9.28% 0.86 0.98 0.88 0.97 11,470 7
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.45 0 0
ECVC 0.265 -0.015 -5.36% 0.265 0.265 0.265 0.28 5,300 2
EEI 1.91 -0.02 -1.04% 1.93 1.93 1.91 1.93 61,200 8
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 93.00 -2.95 -3.07% 94.00 94.00 93.00 95.95 1,398,765 13
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 0.032 0.00 0.00% 0.032 0.032 0.032 0.032 6,400 2
ELI 0.00 0.00 0.00% 0.00 0.00 0.00 0.101 0 0
EMI 15.70 0.42 2.75% 15.22 15.70 15.70 15.28 33,624,516 476
ENEX 3.08 -0.12 -3.75% 3.06 3.08 3.08 3.20 39,960 12
EURO 1.07 0.04 3.88% 1.04 1.08 1.07 1.03 8,490 6
EW 12.24 0.06 0.49% 12.18 12.28 12.24 12.18 2,143,778 105
FAF 0.63 0.00 0.00% 0.63 0.63 0.63 0.63 630 1
FB 50.90 -0.05 -0.10% 50.95 51.30 50.90 50.95 4,642,113 411
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 3.70% 0.55 0.56 0.56 0.54 103,630 25
FDC 4.40 -0.10 -2.22% 4.40 4.40 4.40 4.50 101,200 4
FDCPA 1,179.00 -1.00 -0.08% 1,179.00 1,179.00 1,179.00 1,180.00 23,580 1
FDCPB 995.00 0.00 0.00% 995.00 995.00 995.00 995.00 218,900 2
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 2.60 0 0
FEU 829.50 0.00 0.00% 829.50 829.50 829.50 829.50 33,180 1
FFI 7.80 0.00 0.00% 7.80 7.80 7.80 7.80 1,911,000 1
FGEN 16.08 0.16 1.01% 15.92 16.18 16.08 15.92 4,246,284 147
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.87 -0.01 -0.35% 2.91 2.93 2.87 2.88 3,166,610 159
FIN 1,789.33 6.89 0.39% 1,792.90 1,800.99 1,783.99 1,782.44 900,919,271 13,405
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.30 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FLI 0.70 -0.01 -1.41% 0.71 0.71 0.70 0.71 106,500 26
FMETF 100.00 1.00 1.01% 99.00 100.20 100.00 99.00 1,166,722 47
FNI 2.19 -0.04 -1.79% 2.19 2.26 2.19 2.23 2,078,300 87
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.34 0 0
FPH 80.00 -0.50 -0.62% 81.00 81.00 80.00 80.50 1,414,520 13
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.275 0 0
FRUIT 0.65 -0.01 -1.52% 0.66 0.66 0.65 0.66 168,700 12
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 0.075 0.00 0.00% 0.075 0.075 0.075 0.075 1,500 2
GERI 0.59 -0.01 -1.67% 0.59 0.60 0.59 0.60 38,380 3
GLO 1,706.00 17.00 1.01% 1,689.00 1,715.00 1,706.00 1,689.00 90,583,990 482
GLOBA 1,992.00 0.00 0.00% 1,992.00 1,992.00 1,992.00 1,992.00 19,920 2
GLOBB 1,966.00 -24.00 -1.21% 1,966.00 1,966.00 1,966.00 1,990.00 7,864,000 1
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 4.88 0.00 0.00% 4.89 4.89 4.88 4.88 395,630 35
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 4.86 0 0
GPH 6.01 0.00 0.00% 6.01 6.01 6.01 6.01 13,222 2
GREEN 0.161 -0.002 -1.23% 0.161 0.161 0.161 0.163 3,220 2
GSMI 262.00 -2.80 -1.06% 264.80 265.20 262.00 264.80 11,764,774 229
GTCAP 475.40 4.40 0.93% 477.00 477.20 475.40 471.00 518,971,992 650
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 984.00 -6.00 -0.61% 984.00 984.00 984.00 990.00 2,460,000 1
HDG 4,375.11 89.74 2.09% 4,290.61 4,375.11 4,290.61 4,285.37 1,338,672,316 12,146
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.65 0 0
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.00 0.00 0.00% 0.00 0.00 0.00 0.24 0 0
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.42 0.03 2.16% 1.38 1.42 1.42 1.39 948,130 42
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 870.00 12.00 1.40% 880.00 890.00 870.00 858.00 1,200,307,975 5,979
IDC 0.56 -0.02 -3.45% 0.58 0.58 0.56 0.58 23,020 5
IMI 3.39 -0.08 -2.31% 3.44 3.54 3.39 3.47 1,904,030 94
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.95 0 0
IND 8,391.54 96.60 1.16% 8,310.50 8,395.77 8,310.50 8,294.94 1,032,228,828 21,503
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.08 0.00 0.00% 1.09 1.09 1.08 1.08 1,137,280 30
IPM 1.95 0.35 21.88% 1.89 1.95 1.95 1.60 15,540 8
IPO 6.75 0.05 0.75% 6.75 6.75 6.75 6.70 14,175 2
IS 0.114 -0.003 -2.56% 0.114 0.114 0.114 0.117 5,700 1
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.01 0 0
JFC 132.50 1.20 0.91% 131.80 132.90 132.50 131.30 141,316,975 3,751
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 0.00 977.00 0 0
JGS 25.25 -0.60 -2.32% 25.85 26.50 25.25 25.85 40,941,950 878
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.87 0.00 0.00% 1.88 1.88 1.87 1.87 3,896,430 186
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.69 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 1.35 0.07 5.47% 1.35 1.36 1.35 1.28 40,610 11
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
LBC 6.00 0.00 0.00% 6.00 6.00 6.00 6.00 1,800 2
LC 0.185 0.00 0.00% 0.185 0.19 0.185 0.185 1,801,530 56
LCB 0.186 0.00 0.00% 0.186 0.186 0.186 0.186 3,720 1
LFM 29.80 0.30 1.02% 29.80 29.80 29.80 29.50 56,620 8
LMG 0.25 -0.01 -3.85% 0.25 0.25 0.25 0.26 35,000 2
LODE 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
LOTO 1.80 0.00 0.00% 1.80 1.80 1.80 1.80 185,400 6
LPC 0.03 -0.001 -3.23% 0.03 0.03 0.03 0.031 12,000 4
LPZ 3.79 0.03 0.80% 3.76 3.79 3.79 3.76 7,550 2
LSC 0.70 0.07 11.11% 0.68 0.70 0.70 0.63 46,150 17
LTG 14.80 0.04 0.27% 15.00 15.00 14.80 14.76 33,199,590 1,366
M-O 16,647.39 -255.33 -1.51% 16,860.99 17,064.05 16,580.03 16,902.72 206,609,637 5,936
MA 0.00 0.00 0.00% 0.00 0.00 0.00 0.0077 0 0
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0073 0 0
MAC 3.85 0.00 0.00% 3.89 3.89 3.85 3.85 1,429,770 23
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 0.65 -0.01 -1.52% 0.66 0.66 0.65 0.66 265,890 38
MAXS 2.24 0.02 0.90% 2.24 2.24 2.24 2.22 2,240 1
MB 0.209 0.00 0.00% 0.209 0.209 0.209 0.209 2,090 1
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.53 0 0
MBT 62.90 -0.20 -0.32% 63.65 63.65 62.90 63.10 245,820,297 4,327
MED 0.089 -0.002 -2.20% 0.091 0.091 0.089 0.091 1,800 2
MEDIC 0.205 0.00 0.00% 0.205 0.205 0.205 0.205 16,400 2
MEG 2.00 0.02 1.01% 1.99 2.03 2.00 1.98 5,152,320 114
MER 572.00 8.00 1.42% 564.00 579.00 572.00 564.00 184,447,225 2,794
MFC 2,378.00 152.00 6.83% 2,394.00 2,394.00 2,378.00 2,226.00 119,150 10
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.92 0 0
MG 0.065 0.00 0.00% 0.065 0.065 0.065 0.065 1,300 2
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 0 0
MONDE 7.00 0.24 3.55% 6.77 7.10 7.00 6.76 29,416,882 651
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.76 0.01 1.33% 0.75 0.76 0.76 0.75 26,562,070 109
MREIT 13.92 0.08 0.58% 13.84 13.94 13.92 13.84 4,106,018 325
MRSGI 1.10 0.02 1.85% 1.11 1.11 1.10 1.08 59,930 5
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.28 0 0
MWC 40.10 0.50 1.26% 39.60 40.20 40.10 39.60 95,229,575 1,102
MWIDE 3.45 0.08 2.37% 3.38 3.46 3.45 3.37 10,450,830 263
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 0.00 105.90 0 0
MWP6C 108.00 3.80 3.65% 105.00 108.00 108.00 104.20 237,540 8
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 101.50 0 0
MYNLD 22.60 0.20 0.89% 22.45 22.85 22.60 22.40 40,534,980 1,356
NI 0.49 0.00 0.00% 0.49 0.49 0.49 0.49 4,900 1
NIKL 4.58 -0.20 -4.18% 4.78 4.80 4.58 4.78 65,994,900 1,649
NOW 0.54 -0.01 -1.82% 0.55 0.55 0.54 0.55 3,344,370 94
NRCP 1.13 0.00 0.00% 1.13 1.14 1.13 1.13 1,620,290 35
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 32.90 -0.10 -0.30% 33.05 33.50 32.90 33.00 22,980,350 1,149
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
OPM 0.013 -0.001 -7.14% 0.013 0.013 0.013 0.014 2,242,500 11
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.013 0 0
ORE 0.43 -0.005 -1.15% 0.41 0.43 0.43 0.435 105,500 5
OV 0.0086 -0.0001 -1.15% 0.0086 0.0086 0.0086 0.0087 103,200 5
PA 0.77 0.00 0.00% 0.77 0.77 0.77 0.77 13,090 3
PAL 3.00 0.00 0.00% 3.00 3.00 3.00 3.00 312,590 46
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.10 0 0
PBB 7.43 0.00 0.00% 7.43 7.43 7.43 7.43 1,486 1
PBC 16.00 1.00 6.67% 16.08 16.08 16.00 15.00 14,464 5
PCOR 2.20 -0.02 -0.90% 2.22 2.23 2.20 2.22 3,717,550 179
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.64 -0.01 -0.27% 3.65 3.65 3.64 3.65 21,670 5
PGOLD 45.85 0.85 1.89% 45.00 46.25 45.85 45.00 30,461,195 1,230
PHA 0.154 0.001 0.65% 0.15 0.155 0.154 0.153 70,170 15
PHC 1.60 0.00 0.00% 1.60 1.60 1.60 1.60 1,600 1
PHES 0.44 0.005 1.15% 0.435 0.45 0.44 0.435 217,450 8
PHN 12.52 0.00 0.00% 12.52 12.52 12.52 12.52 6,260 4
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 6.22 -0.05 -0.80% 6.27 6.27 6.22 6.27 3,123 4
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 10.60 0.64 6.43% 10.00 10.60 10.60 9.96 52,632,795 1,056
PMPC 8.82 0.00 0.00% 8.82 8.82 8.82 8.82 91,092 15
PNB 56.80 -0.45 -0.79% 57.30 58.95 56.80 57.25 9,584,450 532
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% 14.70 15.00 15.00 15.00 4,440 2
PRC 5.05 0.04 0.80% 5.05 5.05 5.05 5.01 505 1
PREIT 1.19 0.02 1.71% 1.19 1.20 1.19 1.17 705,040 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 1,015.00 0 0
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 1,014.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4C 983.00 7.00 0.72% 983.00 983.00 983.00 976.00 491,500 8
PRF4D 1,002.00 -2.00 -0.20% 1,002.00 1,002.00 1,002.00 1,004.00 505,960 4
PRF4E 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 100,000 1
PRIM 0.73 0.02 2.82% 0.73 0.73 0.73 0.71 1,460 1
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.01 0 0
PRO 1,810.39 -11.45 -0.63% 1,827.97 1,832.75 1,810.39 1,821.84 4,062,271,918 10,625
PSB 54.00 0.80 1.50% 53.25 54.50 54.00 53.20 87,328 22
PSE 211.00 1.00 0.48% 212.80 212.80 211.00 210.00 2,144,378 9
PSEI 5,945.71 66.30 1.13% 5,933.44 5,974.04 5,926.86 5,879.41 4,870,932,753 53,980
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 8.75 -0.05 -0.57% 8.75 9.04 8.75 8.80 21,446,846 512
PXP 2.42 -0.12 -4.72% 2.55 2.55 2.42 2.54 2,669,440 124
RCB 0.00 0.00 0.00% 0.00 0.00 0.00 23.40 0 0
RCI 2.35 0.04 1.73% 2.29 2.36 2.35 2.31 145,750 19
RCR 6.85 -0.05 -0.72% 6.91 6.92 6.85 6.90 8,906,628 1,034
REDC 7.45 0.15 2.05% 7.30 7.45 7.45 7.30 47,222 8
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.51 0.01 0.18% 5.50 5.54 5.51 5.50 1,719,273 385
RLC 16.66 0.34 2.08% 16.30 16.72 16.66 16.32 59,625,732 286
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.099 0 0
ROCK 2.20 0.05 2.33% 2.14 2.20 2.20 2.15 2,511,800 54
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 46.70 0.00 0.00% 46.65 46.70 46.70 46.70 32,860,190 256
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.26 0.00 0.00% 3.11 3.26 3.26 3.26 30,930 7
SCC 25.85 -0.25 -0.96% 26.50 26.50 25.85 26.10 14,515,295 368
SECB 61.50 -0.05 -0.08% 61.55 62.50 61.50 61.55 43,793,624 496
SEVN 33.90 0.95 2.88% 34.00 34.00 33.90 32.95 216,545 6
SFI 0.05 0.00 0.00% 0.05 0.05 0.05 0.05 1,000 2
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.30 -0.06 -4.41% 1.36 1.36 1.30 1.36 554,730 32
SGP 31.35 -0.15 -0.48% 31.90 32.10 31.35 31.50 181,708,545 3,318
SHLPH 9.20 0.34 3.84% 8.85 9.30 9.20 8.86 8,056,035 273
SHNG 3.14 0.07 2.28% 3.12 3.16 3.14 3.07 1,248,680 39
SLF 4,500.00 100.00 2.27% 4,300.00 4,500.00 4,500.00 4,400.00 517,000 4
SLI 0.00 0.00 0.00% 0.00 0.00 0.00 2.07 0 0
SM 609.00 29.00 5.00% 580.00 609.00 609.00 580.00 402,260,605 3,325
SMC 67.10 0.00 0.00% 67.10 67.35 67.10 67.10 13,753,655 319
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 80.80 0.00 0.00% 80.80 80.80 80.80 80.80 13,657,143 59
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 79.10 -0.50 -0.63% 80.50 80.50 79.10 79.60 705,235 4
SMC2O 80.00 -0.60 -0.74% 80.30 80.30 80.00 80.60 736,917 14
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2Q 75.50 -4.30 -5.39% 75.50 75.50 75.50 79.80 755 1
SMC2R 76.00 -1.00 -1.30% 76.10 76.10 76.00 77.00 652,849 3
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 78.45 0 0
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 78.90 0 0
SMC2U 0.00 0.00 0.00% 0.00 0.00 0.00 76.50 0 0
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 17.80 -0.12 -0.67% 18.00 18.12 17.80 17.92 179,583,272 1,693
SOC 0.201 -0.008 -3.83% 0.201 0.209 0.201 0.209 30,240 4
SPC 10.88 -0.02 -0.18% 10.86 10.90 10.88 10.90 315,460 35
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.12 0 0
SPNEC 1.42 0.01 0.71% 1.41 1.45 1.42 1.41 11,672,890 300
SRDC 10.70 -2.00 -15.75% 10.50 10.94 10.70 12.70 24,262 11
SSI 2.22 0.02 0.91% 2.16 2.22 2.22 2.20 75,780 3
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.26 0.00 0.00% 1.26 1.27 1.26 1.26 724,660 29
STN 1.87 0.00 0.00% 1.87 1.87 1.87 1.87 1,870 1
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.00 0.00 0.00% 0.00 0.00 0.00 0.465 0 0
SVC 3,127.88 41.27 1.34% 3,148.70 3,178.14 3,127.88 3,086.61 1,764,336,692 13,878
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.118 0.00 0.00% 0.118 0.118 0.118 0.118 1,180 1
TCB2A 0.03 0.00 0.00% 0.03 0.03 0.03 0.03 37,014 1
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
TCB2C 8.50 0.00 0.00% 8.11 8.50 8.50 8.50 12,360 3
TCB2D 6.40 0.00 0.00% 6.40 6.40 6.40 6.40 16,000 2
TECH 0.58 0.00 0.00% 0.58 0.58 0.58 0.58 89,930 13
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,137.00 5.00 0.44% 1,149.00 1,149.00 1,137.00 1,132.00 59,508,760 1,243
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.00 0 0
TFHI 56.00 2.50 4.67% 53.50 57.00 56.00 53.50 468,603 18
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 -0.01 -0.72% 1.38 1.38 1.37 1.38 783,400 57
TUGS 0.83 0.00 0.00% 0.85 0.87 0.83 0.83 735,580 72
UBP 24.80 -0.15 -0.60% 24.95 25.00 24.80 24.95 3,980,245 50
UNH 0.00 0.00 0.00% 0.00 0.00 0.00 117.90 0 0
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0076 -0.0001 -1.30% 0.0075 0.0076 0.0076 0.0077 418,700 13
UPSON 0.71 0.01 1.43% 0.70 0.72 0.71 0.70 23,340 12
URC 59.10 0.10 0.17% 59.00 59.75 59.10 59.00 17,260,555 749
V 0.89 0.01 1.14% 0.88 0.89 0.89 0.88 33,480 7
VITA 0.52 0.01 1.96% 0.50 0.52 0.52 0.51 448,470 23
VLC 0.00 0.00 0.00% 0.00 0.00 0.00 448.00 0 0
VLL 0.00 0.00 0.00% 0.00 0.00 0.00 0.96 0 0
VLL2A 0.00 0.00 0.00% 0.00 0.00 0.00 88.55 0 0
VLL2B 0.00 0.00 0.00% 0.00 0.00 0.00 85.10 0 0
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
VVT 20.85 -0.05 -0.24% 20.85 20.85 20.85 20.90 2,085 1
WEB 11.68 0.08 0.69% 11.58 11.70 11.68 11.60 17,318,118 193
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.29 0 0
WLCON 5.52 -0.04 -0.72% 5.57 5.66 5.52 5.56 5,643,446 237
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
X 0.00 0.00 0.00% 0.00 0.00 0.00 0.23 0 0
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.80 0 0
ZHI 0.062 0.011 21.57% 0.051 0.062 0.062 0.051 3,790 3

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jun 09, 2026 04:35:00 PM