PSEi
5,947.18
-62.20 (-1.04%)
PSE INDEX
30,864,757
2,039,799,984.56
9
20
1
38,879
623,993,506.71
233,650,864.70
ALL
3,344.96
-26.92 (-0.80%)
ALL SHARES
581,510,387
3,169,976,233.00
72
113
53
52,365
1,367,492,499.88
769,318,756.42
FIN
1,806.21
4.74 (0.26%)
FINANCIALS
11,826,946
544,503,146.83
7
11
4
11,874
282,739,577.31
220,129,793.30
HDG
4,500.23
2.97 (0.07%)
HOLDING FIRMS
4,224,858
333,425,611.46
13
8
7
4,412
211,328,019.08
98,500,000.00
IND
8,469.90
-77.75 (-0.91%)
INDUSTRIAL
32,183,060
767,198,477.56
18
36
16
16,212
238,107,548.32
75,283,891.72
M-O
18,150.22
246.64 (1.38%)
MINING & OIL
261,455,077
84,256,631.66
10
3
4
2,259
3,759,637.28
0.00
PRO
1,912.63
-19.46 (-1.01%)
PROPERTY
115,032,299
267,529,041.04
8
29
9
6,689
46,680,466.30
22,936,698.00
SVC
2,967.41
-81.89 (-2.69%)
SERVICES
152,280,427
1,169,569,253.17
16
23
10
10,730
584,526,651.87
352,468,373.40
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 2.02 0.00 0.00% 2.02 2.02 2.02 2.02 2,020 1
ABA 0.325 0.00 0.00% 0.325 0.325 0.325 0.325 166,500 13
ABG 20.65 0.10 0.49% 20.50 20.90 20.65 20.55 4,656,310 43
ABS 2.73 0.00 0.00% 2.74 2.74 2.73 2.73 16,390 5
ABSP 2.10 0.07 3.45% 2.10 2.10 2.10 2.03 4,200 1
AC 457.60 -2.40 -0.52% 460.00 460.00 457.60 460.00 108,630,230 1,283
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.25 0 0
ACEN 3.06 -0.02 -0.65% 3.06 3.07 3.06 3.08 16,823,910 406
ACENA 1,003.00 0.00 0.00% 1,003.00 1,003.00 1,003.00 1,003.00 10,030 1
ACENB 1,039.00 -6.00 -0.57% 1,050.00 1,050.00 1,039.00 1,045.00 504,490 8
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,486.00 36.00 1.47% 2,460.00 2,486.00 2,486.00 2,450.00 1,456,340 3
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,990.00 0.00 0.00% 1,980.00 1,990.00 1,990.00 1,990.00 10,009,150 6
ACPB4 1,980.00 5.00 0.25% 1,980.00 1,980.00 1,980.00 1,975.00 3,960,000 1
ACR 0.75 -0.03 -3.85% 0.78 0.78 0.75 0.78 120,670 20
AEV 30.95 0.40 1.31% 30.55 31.10 30.95 30.55 22,190,320 72
AGI 8.80 0.00 0.00% 8.80 8.89 8.80 8.80 1,423,623 124
AGIW 1.11 -0.01 -0.89% 1.12 1.12 1.11 1.12 46,680 7
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 0.00 485.00 0 0
ALCPF 501.00 20.00 4.16% 501.00 501.00 501.00 481.00 10,020 1
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.50 0 0
ALI 15.62 -0.30 -1.88% 15.92 15.92 15.62 15.92 43,310,832 1,338
ALL 3,344.96 -26.92 -0.80% 3,372.24 3,372.24 3,337.27 3,371.88 3,169,976,233 52,365
ALLDY 0.032 -0.001 -3.03% 0.032 0.032 0.032 0.033 115,200 9
ALLHC 1.13 -0.01 -0.88% 1.11 1.14 1.13 1.14 19,010 6
ALTER 0.84 0.00 0.00% 0.84 0.84 0.84 0.84 31,080 8
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.52 0.00 0.00% 0.52 0.52 0.52 0.52 520 1
ANS 16.98 0.00 0.00% 16.98 16.98 16.98 16.98 42,378 6
AP 43.50 0.10 0.23% 43.75 43.75 43.50 43.40 2,923,855 232
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.095 0.005 5.56% 0.091 0.096 0.095 0.09 15,800 5
APL 0.0068 0.0003 4.62% 0.0065 0.0068 0.0068 0.0065 383,100 27
APO 0.95 0.00 0.00% 0.94 0.95 0.95 0.95 98,120 9
APVI 9.64 -0.58 -5.68% 9.51 10.20 9.64 10.22 55,342 9
APX 16.50 0.24 1.48% 16.26 16.52 16.50 16.26 21,503,484 569
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.28 -0.01 -3.45% 0.285 0.285 0.28 0.29 72,950 5
AREIT 38.85 -0.50 -1.27% 39.30 39.30 38.85 39.35 14,516,215 701
ASLAG 1.08 -0.04 -3.57% 1.12 1.12 1.08 1.12 15,200 5
AT 9.64 0.34 3.66% 9.32 9.65 9.64 9.30 24,449,824 427
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 0.425 0 0
ATNB 0.415 0.005 1.22% 0.415 0.415 0.415 0.41 8,300 1
AUB 43.50 -0.90 -2.03% 44.40 44.40 43.50 44.40 232,380 13
AXLM 2.55 -0.15 -5.56% 2.70 2.70 2.55 2.70 1,682,860 52
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
BC 6.74 0.02 0.30% 6.72 6.74 6.74 6.72 2,690 2
BCB 6.55 0.00 0.00% 6.55 6.55 6.55 6.55 655 1
BCOR 6.70 0.00 0.00% 6.70 6.70 6.70 6.70 670 1
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 117.70 0.50 0.43% 117.50 118.00 117.70 117.20 98,561,891 3,721
BEL 1.28 -0.02 -1.54% 1.30 1.30 1.28 1.30 297,110 13
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.032 -0.001 -3.03% 0.033 0.033 0.032 0.033 1,153,400 24
BKR 0.58 0.00 0.00% 0.58 0.58 0.58 0.58 2,320 3
BLOOM 1.81 0.00 0.00% 1.83 1.84 1.81 1.81 28,735,980 152
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 11.32 0.02 0.18% 11.32 11.32 11.32 11.30 174,150 17
BPI 92.15 1.05 1.15% 91.20 92.45 92.15 91.10 95,395,785 2,490
BRN 0.70 -0.03 -4.11% 0.73 0.73 0.70 0.73 31,530 9
BRNP 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 19,000 1
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
BRNPC 102.50 -1.00 -0.97% 103.50 103.50 102.50 103.50 208,185 6
BSC 0.114 -0.002 -1.72% 0.116 0.116 0.114 0.116 120,770 13
C 0.78 0.01 1.30% 0.77 0.84 0.78 0.77 142,360 13
CA 51.35 0.05 0.10% 51.35 51.35 51.35 51.30 1,541 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 10.00 0 0
CBC 55.85 0.55 0.99% 56.15 56.15 55.85 55.30 370,916 73
CDC 0.59 -0.01 -1.67% 0.59 0.59 0.59 0.60 24,190 2
CEB 31.60 0.30 0.96% 31.30 31.80 31.60 31.30 3,900,070 197
CEBCP 32.50 0.50 1.56% 30.50 32.50 32.50 32.00 76,000 5
CEI 0.083 -0.002 -2.35% 0.085 0.085 0.083 0.085 1,680 2
CEU 16.92 -0.06 -0.35% 16.04 16.96 16.92 16.98 66,914 13
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.81 -0.01 -1.22% 0.81 0.81 0.81 0.82 174,150 11
CIC 12.90 -0.02 -0.15% 12.84 12.90 12.90 12.92 6,438 3
CLI 2.24 0.01 0.45% 2.23 2.24 2.24 2.23 62,420 13
CLIA1 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 1,000,000 2
CLIA2 1,050.00 57.00 5.74% 1,000.00 1,050.00 1,050.00 993.00 1,176,590 5
CNPF 28.40 -0.55 -1.90% 28.95 28.95 28.40 28.95 7,213,205 306
CNVRG 10.98 -0.16 -1.44% 11.16 11.16 10.98 11.14 14,871,904 525
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.35 0.01 0.75% 1.35 1.35 1.35 1.34 6,750 3
COSCO 7.44 -0.01 -0.13% 7.45 7.47 7.44 7.45 512,545 116
CPG 0.64 0.00 0.00% 0.64 0.64 0.64 0.64 71,040 13
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 102.90 0.90 0.88% 102.90 102.90 102.90 102.00 1,029 1
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.39 0 0
CREC 4.51 -0.02 -0.44% 4.59 4.59 4.51 4.53 4,716,360 18
CREIT 3.53 -0.02 -0.56% 3.57 3.57 3.53 3.55 3,553,520 257
CROWN 1.65 -0.04 -2.37% 1.69 1.69 1.65 1.69 18,190 2
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 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 10.00 -0.08 -0.79% 9.81 10.08 10.00 10.08 532,844 43
DDMPR 1.04 -0.01 -0.95% 1.05 1.05 1.04 1.05 723,860 52
DDPR 94.80 -0.20 -0.21% 95.00 95.00 94.80 95.00 1,741,714 12
DELM 4.88 0.16 3.39% 4.89 4.89 4.88 4.72 14,660 3
DFNN 0.73 0.00 0.00% 0.73 0.73 0.73 0.73 7,300 2
DHI 8.66 -0.05 -0.57% 8.72 8.79 8.66 8.71 4,716,231 403
DITO 0.89 0.01 1.14% 0.88 0.90 0.89 0.88 8,875,260 453
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.95 0 0
DMC 9.12 -0.02 -0.22% 9.14 9.14 9.12 9.14 9,703,689 500
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 -0.05 -1.02% 4.85 4.85 4.85 4.90 67,900 5
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.60 -0.05 -1.37% 3.67 3.67 3.60 3.65 1,573,230 97
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 0.97 0 0
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.30 0 0
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
EEI 1.95 -0.06 -2.99% 2.01 2.01 1.95 2.01 116,850 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 97.85 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% 0.028 0.031 0.031 0.03 51,300 11
ELI 0.099 0.00 0.00% 0.099 0.099 0.099 0.099 990 1
EMI 15.22 -0.06 -0.39% 15.28 15.46 15.22 15.28 1,559,558 81
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.85 0 0
EURO 1.02 -0.04 -3.77% 1.03 1.05 1.02 1.06 22,520 5
EW 12.40 -0.20 -1.59% 12.60 12.60 12.40 12.60 6,561,142 93
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.64 0 0
FB 52.10 0.15 0.29% 51.95 52.10 52.10 51.95 554,764 91
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 10,990 14
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 4.65 0 0
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 1,000.00 0 0
FERRO 2.51 0.00 0.00% 2.51 2.51 2.51 2.51 50,200 3
FEU 800.00 0.00 0.00% 800.00 800.00 800.00 800.00 712,000 10
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.80 0 0
FGEN 16.14 0.14 0.88% 16.00 16.18 16.14 16.00 1,806,622 95
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.92 0.00 0.00% 2.92 2.95 2.92 2.92 1,052,330 52
FIN 1,806.21 4.74 0.26% 1,806.15 1,808.54 1,777.02 1,801.47 544,503,147 11,874
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.69 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FLI 0.72 0.01 1.41% 0.71 0.73 0.72 0.71 1,826,030 59
FMETF 100.30 -0.70 -0.69% 101.00 101.00 100.30 101.00 155,816 27
FNI 2.26 0.01 0.44% 2.25 2.31 2.26 2.25 1,507,570 96
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
FPH 79.00 0.00 0.00% 79.00 79.00 79.00 79.00 880,850 16
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.275 0 0
FRUIT 0.64 0.00 0.00% 0.63 0.64 0.64 0.64 13,330 7
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 0.079 -0.006 -7.06% 0.085 0.085 0.079 0.085 94,780 32
GERI 0.61 -0.01 -1.61% 0.61 0.61 0.61 0.62 364,170 3
GLO 1,706.00 -34.00 -1.95% 1,740.00 1,740.00 1,706.00 1,740.00 45,661,115 770
GLOBA 2,022.00 0.00 0.00% 2,022.00 2,022.00 2,022.00 2,022.00 40,440 3
GLOBB 2,002.00 -6.00 -0.30% 2,008.00 2,008.00 2,002.00 2,008.00 5,055,480 18
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 5.03 -0.06 -1.18% 5.09 5.10 5.03 5.09 1,614,088 208
GMAP 4.95 0.09 1.85% 4.86 4.95 4.95 4.86 127,660 3
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.02 0 0
GREEN 0.166 -0.001 -0.60% 0.166 0.166 0.166 0.167 1,660 1
GSMI 273.00 0.00 0.00% 272.80 273.20 273.00 273.00 1,023,458 80
GTCAP 482.00 -7.00 -1.43% 490.00 490.00 482.00 489.00 27,346,886 458
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 990.00 10.00 1.02% 990.00 990.00 990.00 980.00 2,593,800 11
HDG 4,500.23 2.97 0.07% 4,501.39 4,501.39 4,450.99 4,497.26 333,425,611 4,412
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.60 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% 0.239 0.239 0.238 0.239 30,970 3
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.35 -0.03 -2.17% 1.38 1.40 1.35 1.38 1,989,060 83
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 799.50 -26.50 -3.21% 822.00 835.00 799.50 826.00 572,577,165 4,205
IDC 0.58 0.00 0.00% 0.56 0.58 0.58 0.58 33,660 4
IMI 3.95 -0.02 -0.50% 3.97 4.00 3.95 3.97 4,025,980 179
IMP 0.90 0.00 0.00% 0.90 0.90 0.90 0.90 3,600 1
IND 8,469.90 -77.75 -0.91% 8,551.31 8,551.31 8,442.84 8,547.65 767,198,478 16,212
INFRA 0.315 -0.005 -1.56% 0.315 0.315 0.315 0.32 94,500 2
ION 1.17 0.01 0.86% 1.16 1.17 1.17 1.16 1,138,190 67
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.55 0 0
IPO 7.14 0.09 1.28% 7.14 7.15 7.14 7.05 17,855 4
IS 0.11 -0.007 -5.98% 0.116 0.116 0.11 0.117 195,960 9
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.02 0 0
JFC 139.20 1.20 0.87% 138.10 140.10 139.20 138.00 145,449,623 3,967
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 998.00 21.00 2.15% 998.00 998.00 998.00 977.00 1,313,700 7
JGS 27.20 0.10 0.37% 27.10 27.30 27.20 27.10 4,431,310 139
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.89 -0.01 -0.53% 1.91 1.92 1.89 1.90 548,310 118
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.71 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 0.00 0.00 0.00% 0.00 0.00 0.00 1.43 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
LBC 6.01 0.00 0.00% 6.01 6.01 6.01 6.01 1,202 2
LC 0.192 -0.001 -0.52% 0.191 0.192 0.192 0.193 1,827,310 51
LCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.195 0 0
LFM 31.00 -0.45 -1.43% 30.55 31.45 31.00 31.45 27,660 6
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.36 0.015 4.35% 0.34 0.36 0.36 0.345 39,200 7
LOTO 1.90 -0.07 -3.55% 1.90 1.90 1.90 1.97 3,800 2
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.031 0 0
LPZ 3.75 0.02 0.54% 3.74 3.80 3.75 3.73 162,560 10
LSC 0.67 0.00 0.00% 0.67 0.67 0.67 0.67 1,340 2
LTG 15.20 0.16 1.06% 15.18 15.20 15.20 15.04 6,456,282 335
M-O 18,150.22 246.64 1.38% 17,898.07 18,172.43 17,837.33 17,903.58 84,256,632 2,259
MA 0.00 0.00 0.00% 0.00 0.00 0.00 0.0079 0 0
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0078 0 0
MAC 3.92 -0.04 -1.01% 3.90 3.97 3.92 3.96 208,240 14
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 0.00 0.00% 0.71 0.72 0.71 0.71 1,304,260 50
MAXS 2.25 -0.10 -4.26% 2.33 2.33 2.25 2.35 20,330 5
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
MBC 5.53 0.00 0.00% 5.53 5.53 5.53 5.53 553 1
MBT 64.15 -0.65 -1.00% 64.70 64.70 64.15 64.80 85,715,263 3,735
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
MEDIC 0.00 0.00 0.00% 0.00 0.00 0.00 0.21 0 0
MEG 2.04 -0.01 -0.49% 2.05 2.05 2.04 2.05 4,509,870 56
MER 588.50 -16.00 -2.65% 604.50 604.50 588.50 604.50 240,927,990 4,613
MFC 2,250.00 -50.00 -2.17% 2,300.00 2,300.00 2,250.00 2,300.00 57,250 5
MFIN 1.92 0.00 0.00% 1.92 1.92 1.92 1.92 9,600 1
MG 0.064 0.001 1.59% 0.064 0.064 0.064 0.063 640 1
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.00 0.00 0.00% 0.00 0.00 0.00 0.117 0 0
MJC 0.00 0.00 0.00% 0.00 0.00 0.00 1.27 0 0
MJIC 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MM 0.445 0.00 0.00% 0.44 0.445 0.445 0.445 1,270,350 44
MONDE 7.08 0.02 0.28% 7.06 7.12 7.08 7.06 2,646,807 206
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.80 -0.01 -1.23% 0.81 0.81 0.80 0.81 74,619,780 89
MREIT 13.96 -0.04 -0.29% 14.00 14.06 13.96 14.00 2,517,562 223
MRSGI 0.00 0.00 0.00% 0.00 0.00 0.00 1.11 0 0
MVC 5.58 -0.09 -1.59% 5.63 5.63 5.58 5.67 28,948 17
MWC 42.10 -0.45 -1.06% 42.55 42.60 42.10 42.55 52,694,285 792
MWIDE 3.16 -0.07 -2.17% 3.20 3.27 3.16 3.23 637,130 32
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 0.00 105.00 0 0
MWP6C 105.00 -2.00 -1.87% 106.10 106.10 105.00 107.00 262,660 3
MWP7A 101.00 0.00 0.00% 101.00 101.00 101.00 101.00 2,020 2
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 101.50 0 0
MYNLD 22.95 0.15 0.66% 22.85 23.05 22.95 22.80 33,129,690 1,234
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
NIKL 4.70 0.08 1.73% 4.63 4.74 4.70 4.62 2,744,310 117
NOW 0.65 0.01 1.56% 0.64 0.67 0.65 0.64 1,329,840 98
NRCP 0.77 -0.04 -4.94% 0.81 0.81 0.77 0.81 1,076,400 30
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 37.30 -0.35 -0.93% 37.65 37.80 37.30 37.65 7,853,640 187
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
OPM 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 5,200 1
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.013 0 0
ORE 0.44 0.01 2.33% 0.44 0.44 0.44 0.43 8,800 1
OV 0.0088 0.0001 1.15% 0.0086 0.0088 0.0088 0.0087 17,400 2
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.77 0 0
PAL 2.94 -0.06 -2.00% 3.00 3.00 2.94 3.00 61,850 10
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.05 0 0
PBB 7.40 -0.03 -0.40% 7.43 7.43 7.40 7.43 10,366 3
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 15.72 0 0
PCOR 2.40 0.00 0.00% 2.42 2.42 2.40 2.40 2,204,700 72
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.68 -0.01 -0.27% 3.66 3.68 3.68 3.69 55,060 6
PGOLD 46.35 -0.95 -2.01% 47.30 47.40 46.35 47.30 49,922,865 631
PHA 0.158 -0.003 -1.86% 0.161 0.161 0.158 0.161 67,100 5
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.57 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.305 0 0
PHN 12.40 0.00 0.00% 12.40 12.40 12.40 12.40 14,880 4
PHR 0.183 0.008 4.57% 0.184 0.184 0.183 0.175 189,060 7
PIZZA 6.34 0.00 0.00% 6.34 6.34 6.34 6.34 634 1
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 11.86 -0.22 -1.82% 12.08 12.20 11.86 12.08 21,013,746 765
PMPC 9.69 0.11 1.15% 9.60 9.70 9.69 9.58 51,299 7
PNB 59.25 -0.75 -1.25% 60.00 60.00 59.25 60.00 1,782,340 265
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 15.20 0.20 1.33% 15.00 15.20 15.20 15.00 570,488 15
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.20 0.00 0.00% 1.20 1.20 1.20 1.20 62,960 28
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 1,004.00 1.00 0.10% 1,004.00 1,004.00 1,004.00 1,003.00 15,060 1
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 1,015.00 0 0
PRF4B 1,000.00 -5.00 -0.50% 1,000.00 1,000.00 1,000.00 1,005.00 160,000 2
PRF4C 1,005.00 0.00 0.00% 1,005.00 1,005.00 1,005.00 1,005.00 2,512,500 1
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
PRF4E 1,023.00 0.00 0.00% 1,023.00 1,023.00 1,023.00 1,023.00 102,315,345 2
PRIM 0.85 0.06 7.59% 0.85 0.85 0.85 0.79 35,690 8
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 0.98 0 0
PRO 1,912.63 -19.46 -1.01% 1,932.93 1,932.93 1,906.72 1,932.09 267,529,041 6,689
PSB 53.40 0.20 0.38% 53.25 55.00 53.40 53.20 292,353 41
PSE 213.00 0.00 0.00% 213.00 213.00 213.00 213.00 939,330 11
PSEI 5,947.18 -62.20 -1.04% 6,008.60 6,008.60 5,933.57 6,009.38 2,039,799,985 38,879
PTC 88.35 0.00 0.00% 88.35 88.35 88.35 88.35 884 1
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 9.86 0.30 3.14% 9.56 9.92 9.86 9.56 20,893,205 456
PXP 2.68 0.02 0.75% 2.70 2.73 2.68 2.66 476,810 42
RCB 22.75 -1.15 -4.81% 22.80 22.80 22.75 23.90 9,105 3
RCI 2.30 0.00 0.00% 2.30 2.42 2.30 2.30 280,500 18
RCR 6.92 -0.03 -0.43% 7.00 7.04 6.92 6.95 5,526,793 894
REDC 0.00 0.00 0.00% 0.00 0.00 0.00 6.70 0 0
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.20 0 0
RFM 5.51 0.00 0.00% 5.50 5.55 5.51 5.51 827,056 209
RLC 16.60 -0.44 -2.58% 17.04 17.16 16.60 17.04 5,452,000 365
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.10 0 0
ROCK 2.06 0.04 1.98% 2.02 2.07 2.06 2.02 470,400 28
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 46.90 -1.55 -3.20% 46.95 47.05 46.90 48.45 10,888,130 150
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.20 -0.19 -5.60% 3.23 3.23 3.20 3.39 65,630 7
SCC 25.80 -0.20 -0.77% 26.00 26.00 25.80 26.00 3,176,695 220
SECB 64.20 -1.30 -1.98% 65.60 65.60 64.20 65.50 27,413,276 553
SEVN 32.90 -0.15 -0.45% 33.05 33.05 32.90 33.05 39,120 8
SFI 0.051 0.006 13.33% 0.05 0.051 0.051 0.045 10,100 2
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.34 0.00 0.00% 1.34 1.36 1.34 1.34 28,190 9
SGP 27.70 -0.30 -1.07% 28.00 28.00 27.70 28.00 16,320,720 537
SHLPH 8.00 -0.03 -0.37% 8.03 8.03 8.00 8.03 272,254 63
SHNG 3.17 -0.03 -0.94% 3.23 3.23 3.17 3.20 140,220 14
SLF 4,500.00 300.00 7.14% 4,500.00 4,500.00 4,500.00 4,200.00 22,500 1
SLI 2.05 -0.04 -1.91% 2.05 2.05 2.05 2.09 2,050 1
SM 612.00 0.00 0.00% 612.50 612.50 612.00 612.00 26,059,120 849
SMC 68.30 0.55 0.81% 67.75 68.30 68.30 67.75 457,416 178
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 77.85 -2.70 -3.35% 80.00 80.45 77.85 80.55 4,047,263 45
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 81.10 0 0
SMC2O 82.00 0.05 0.06% 81.80 82.00 82.00 81.95 43,378 5
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 76.60 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 78.00 0 0
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 79.30 0 0
SMC2U 76.50 -1.50 -1.92% 78.50 78.50 76.50 78.00 172,515 6
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 19.00 -0.14 -0.73% 19.14 19.14 19.00 19.14 79,315,388 1,370
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.20 0 0
SPC 10.96 0.02 0.18% 10.96 11.00 10.96 10.94 241,298 35
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.60 0 0
SPNEC 1.64 0.00 0.00% 1.64 1.67 1.64 1.64 7,139,950 217
SRDC 12.70 -0.08 -0.63% 12.78 12.78 12.70 12.78 3,826 3
SSI 2.29 0.03 1.33% 2.26 2.29 2.29 2.26 11,420 3
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.30 -0.02 -1.52% 1.29 1.30 1.30 1.32 81,860 5
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.89 0 0
STR 1.01 -0.04 -3.81% 1.04 1.04 1.01 1.05 6,090 2
SUN 0.43 -0.02 -4.44% 0.45 0.45 0.43 0.45 31,050 5
SVC 2,967.41 -81.89 -2.69% 3,038.42 3,048.28 2,967.41 3,049.30 1,169,569,253 10,730
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.29 0 0
TBGI 0.115 0.003 2.68% 0.115 0.115 0.115 0.112 24,150 2
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.04 0 0
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
TCB2C 0.00 0.00 0.00% 0.00 0.00 0.00 8.70 0 0
TCB2D 6.70 -0.01 -0.15% 6.70 6.70 6.70 6.71 2,010 1
TECH 0.59 0.00 0.00% 0.59 0.60 0.59 0.59 153,350 32
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,193.00 -3.00 -0.25% 1,200.00 1,201.00 1,193.00 1,196.00 29,397,345 1,321
TFC 41.30 -13.70 -24.91% 41.30 41.30 41.30 55.00 413 1
TFHI 53.10 -6.85 -11.43% 53.00 53.10 53.10 59.95 61,914 5
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 -0.05 -3.52% 1.42 1.43 1.37 1.42 3,251,810 149
TUGS 0.85 0.03 3.66% 0.82 0.88 0.85 0.82 3,006,620 217
UBP 26.10 -0.40 -1.51% 26.50 26.50 26.10 26.50 906,770 26
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 0.0068 0.0019 38.78% 0.0051 0.0069 0.0068 0.0049 1,526,300 58
UPSON 0.79 0.05 6.76% 0.75 0.81 0.79 0.74 4,065,030 96
URC 60.50 -0.50 -0.82% 61.25 61.50 60.50 61.00 26,156,275 1,110
V 0.00 0.00 0.00% 0.00 0.00 0.00 0.88 0 0
VITA 0.495 -0.02 -2.94% 0.51 0.51 0.495 0.51 1,020,640 54
VLC 0.00 0.00 0.00% 0.00 0.00 0.00 450.00 0 0
VLL 0.96 0.00 0.00% 0.96 0.97 0.96 0.96 128,320 28
VLL2A 88.55 0.05 0.06% 88.55 88.60 88.55 88.50 20,375 4
VLL2B 89.75 0.00 0.00% 89.75 89.75 89.75 89.75 112,188 3
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
VREIT 1.31 -0.01 -0.76% 1.32 1.34 1.31 1.32 706,770 98
VVT 21.00 -0.10 -0.47% 21.00 21.00 21.00 21.10 115,500 3
WEB 12.16 -0.04 -0.33% 12.20 12.32 12.16 12.20 11,019,298 109
WIN 0.29 0.00 0.00% 0.29 0.29 0.29 0.29 43,500 1
WLCON 5.95 -0.05 -0.83% 6.00 6.07 5.95 6.00 575,991 62
WPI 0.45 0.035 8.43% 0.445 0.45 0.45 0.415 157,450 5
X 0.24 -0.004 -1.64% 0.24 0.24 0.24 0.244 12,000 1
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.45 0 0
ZHI 0.054 0.001 1.89% 0.053 0.054 0.054 0.053 2,140 3

Market data published in the PSEConnect is delayed by 15 minutes.Data as of May 26, 2026 01:58:49 PM