PSEi
5,920.70
27.30 (0.46%)
PSE INDEX
90,450,691
5,115,839,122.42
12
17
1
45,687
2,296,558,922.43
758,300,638.09
ALL
3,335.85
-4.03 (-0.12%)
ALL SHARES
1,028,446,526
6,578,477,666.88
69
99
65
64,851
3,152,330,718.40
1,525,746,438.09
FIN
1,762.14
3.51 (0.20%)
FINANCIALS
15,725,432
780,848,544.41
4
16
1
13,355
117,126,572.37
49,770,000.00
HDG
4,390.30
17.99 (0.41%)
HOLDING FIRMS
15,836,586
675,845,033.90
10
12
11
8,502
219,771,203.28
27,140,569.46
IND
8,524.78
-52.61 (-0.61%)
INDUSTRIAL
443,313,999
1,411,610,438.98
20
32
14
19,775
705,747,179.32
550,150,000.00
M-O
17,658.63
99.86 (0.57%)
MINING & OIL
37,597,089
157,728,659.50
8
6
6
3,569
17,289,411.56
0.00
PRO
1,915.02
3.89 (0.20%)
PROPERTY
117,605,627
570,449,244.63
12
15
14
6,823
281,581,002.81
250,695,880.89
SVC
3,027.05
36.68 (1.23%)
SERVICES
382,234,184
2,974,254,559.28
14
17
13
12,581
1,806,505,234.44
647,989,987.74
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 -0.04 -1.94% 2.05 2.05 2.02 2.06 8,170 2
ABA 0.32 0.00 0.00% 0.32 0.33 0.32 0.32 1,229,050 54
ABG 20.70 -0.30 -1.43% 21.50 21.55 20.70 21.00 1,371,050 231
ABS 2.53 -0.07 -2.69% 2.60 2.61 2.53 2.60 232,210 43
ABSP 2.31 0.00 0.00% 2.31 2.31 2.31 2.31 6,930 3
AC 430.00 10.00 2.38% 424.60 433.00 430.00 420.00 174,835,636 1,608
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.25 0 0
ACEN 3.01 -0.09 -2.90% 3.08 3.10 3.01 3.10 69,200,890 1,421
ACENA 1,011.00 -8.00 -0.79% 1,019.00 1,019.00 1,011.00 1,019.00 111,250 4
ACENB 1,050.00 5.00 0.48% 1,050.00 1,050.00 1,050.00 1,045.00 157,500 3
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 1,990.00 1.00 0.05% 1,990.00 1,990.00 1,990.00 1,989.00 865,650 9
ACPB4 2,000.00 0.00 0.00% 1,980.00 2,000.00 2,000.00 2,000.00 179,000 3
ACR 0.79 0.00 0.00% 0.79 0.82 0.79 0.79 1,050,460 87
AEV 30.55 0.15 0.49% 30.50 31.25 30.55 30.40 67,735,745 206
AGI 8.70 0.05 0.58% 8.68 8.70 8.70 8.65 5,661,382 147
AGIW 1.16 0.01 0.87% 1.16 1.16 1.16 1.15 3,480 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 0.00 501.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 485.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.50 0 0
ALI 15.24 0.24 1.60% 15.06 15.32 15.24 15.00 72,457,842 1,149
ALL 3,335.85 -4.03 -0.12% 3,350.73 3,366.63 3,335.85 3,339.88 6,578,477,667 64,851
ALLDY 0.033 0.00 0.00% 0.033 0.033 0.033 0.033 39,600 6
ALLHC 1.15 0.00 0.00% 1.17 1.17 1.15 1.15 576,290 17
ALTER 0.82 -0.01 -1.20% 0.83 0.83 0.82 0.83 350,680 21
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.52 0.00 0.00% 0.49 0.52 0.52 0.52 81,230 9
ANS 15.96 -0.24 -1.48% 16.20 16.20 15.96 16.20 232,300 12
AP 43.80 -0.20 -0.45% 44.00 44.00 43.80 44.00 27,529,840 464
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.096 0.002 2.13% 0.094 0.096 0.096 0.094 30,680 3
APL 0.0066 0.00 0.00% 0.0066 0.0067 0.0066 0.0066 1,996,800 80
APO 0.00 0.00 0.00% 0.00 0.00 0.00 0.94 0 0
APVI 11.00 0.00 0.00% 11.00 11.16 11.00 11.00 74,376 13
APX 16.10 0.00 0.00% 16.14 16.40 16.10 16.10 64,739,208 1,376
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.285 0.01 3.64% 0.28 0.285 0.285 0.275 101,550 8
AREIT 39.10 0.10 0.26% 39.05 39.25 39.10 39.00 18,491,125 495
ASLAG 1.06 -0.03 -2.75% 1.08 1.08 1.06 1.09 396,050 33
AT 9.01 0.04 0.45% 9.20 9.40 9.01 8.97 13,067,833 288
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 20,750 1
AUB 44.05 -0.25 -0.56% 44.45 44.45 44.05 44.30 206,940 8
AXLM 2.73 -0.04 -1.44% 2.74 2.74 2.73 2.77 235,500 8
BALAI 0.315 0.00 0.00% 0.315 0.315 0.315 0.315 6,300 1
BC 6.79 0.19 2.88% 6.77 6.80 6.79 6.60 3,284,163 56
BCB 6.55 0.00 0.00% 6.60 6.60 6.55 6.55 586,865 5
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 114.00 -1.00 -0.87% 115.00 115.50 114.00 115.00 236,244,637 2,789
BEL 1.31 -0.01 -0.76% 1.32 1.32 1.31 1.32 27,500 3
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.034 0.001 3.03% 0.034 0.034 0.034 0.033 624,400 18
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.56 0 0
BLOOM 1.80 0.07 4.05% 1.75 1.80 1.80 1.73 7,132,680 227
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 11.24 0.00 0.00% 11.24 11.24 11.24 11.24 95,868 5
BPI 89.50 2.40 2.76% 88.55 90.25 89.50 87.10 239,778,526 3,710
BRN 0.65 -0.05 -7.14% 0.69 0.70 0.65 0.70 28,930 13
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
BRNPB 101.00 0.00 0.00% 101.10 101.10 101.00 101.00 222,201 6
BRNPC 103.50 1.00 0.98% 103.50 103.50 103.50 102.50 21,735 3
BSC 0.116 -0.001 -0.85% 0.115 0.117 0.116 0.117 131,220 16
C 0.80 -0.03 -3.61% 0.85 0.85 0.80 0.83 120,740 18
CA 0.00 0.00 0.00% 0.00 0.00 0.00 51.15 0 0
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 54.80 -0.50 -0.90% 55.35 55.40 54.80 55.30 10,454,553 344
CDC 0.60 -0.01 -1.64% 0.58 0.60 0.60 0.61 70,190 33
CEB 30.00 0.15 0.50% 29.85 30.95 30.00 29.85 2,137,935 106
CEBCP 30.55 0.05 0.16% 30.55 30.55 30.55 30.50 6,110 2
CEI 0.085 0.005 6.25% 0.08 0.085 0.085 0.08 8,050 3
CEU 17.00 0.14 0.83% 17.00 17.00 17.00 16.86 108,800 5
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.80 -0.01 -1.23% 0.81 0.84 0.80 0.81 906,700 31
CIC 12.90 -0.12 -0.92% 12.76 12.94 12.90 13.02 65,642 12
CLI 2.25 0.00 0.00% 2.27 2.27 2.25 2.25 51,550 10
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,004.00 0 0
CLIA2 1,050.00 0.00 0.00% 1,050.00 1,050.00 1,050.00 1,050.00 10,500 2
CNPF 29.00 -0.25 -0.85% 29.25 29.65 29.00 29.25 21,320,490 525
CNVRG 11.00 0.04 0.37% 10.96 11.24 11.00 10.96 14,568,214 775
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.31 -0.03 -2.24% 1.32 1.32 1.31 1.34 82,830 4
COSCO 7.40 0.10 1.37% 7.30 7.45 7.40 7.30 3,694,621 182
CPG 0.64 -0.01 -1.54% 0.65 0.65 0.64 0.65 677,420 55
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 0.00 0.00 0.00% 0.00 0.00 0.00 102.00 0 0
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.39 0 0
CREC 4.60 0.00 0.00% 4.60 4.60 4.60 4.60 1,716,880 70
CREIT 3.57 0.01 0.28% 3.60 3.60 3.57 3.56 5,722,250 165
CROWN 1.70 0.00 0.00% 1.70 1.70 1.70 1.70 45,900 5
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.90 0 0
CTS 0.375 0.00 0.00% 0.36 0.375 0.375 0.375 2,832,550 27
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 10.00 0.12 1.21% 9.90 10.14 10.00 9.88 1,964,002 92
DDMPR 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 570,120 62
DDPR 95.00 0.50 0.53% 94.50 95.00 95.00 94.50 282,350 14
DELM 4.84 -0.12 -2.42% 4.70 4.84 4.84 4.96 61,580 9
DFNN 0.74 0.00 0.00% 0.74 0.74 0.74 0.74 740 1
DHI 8.38 -0.22 -2.56% 8.70 8.90 8.38 8.60 24,299,890 762
DITO 0.80 -0.02 -2.44% 0.81 0.83 0.80 0.82 10,126,250 367
DIZ 3.95 0.02 0.51% 3.95 3.95 3.95 3.93 19,730 3
DMC 9.26 -0.09 -0.96% 9.37 9.38 9.26 9.35 13,017,690 1,079
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 4.75 0.00 0.00% 4.75 4.75 4.75 4.75 38,000 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.60 0.04 1.12% 3.60 3.62 3.60 3.56 5,454,830 158
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.97 0.00 0.00% 0.97 0.97 0.97 0.97 11,640 6
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 0.255 0 0
EEI 2.10 0.11 5.53% 2.03 2.10 2.10 1.99 315,550 24
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.031 0 0
ELI 0.099 -0.001 -1.00% 0.099 0.099 0.099 0.10 39,600 6
EMI 15.20 -0.18 -1.17% 15.40 15.40 15.20 15.38 33,847,024 102
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.85 0 0
EURO 1.03 0.00 0.00% 1.02 1.03 1.03 1.03 9,220 5
EW 12.70 -0.16 -1.24% 12.86 12.96 12.70 12.86 5,337,968 62
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.64 0 0
FB 51.10 -0.25 -0.49% 51.30 51.30 51.10 51.35 1,328,504 358
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 36,250 22
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 4.60 0 0
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 997.00 0 0
FDCPB 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 5,000 1
FERRO 2.52 -0.02 -0.79% 2.52 2.52 2.52 2.54 5,040 1
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 800.00 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.80 0 0
FGEN 16.54 0.54 3.38% 16.12 16.58 16.54 16.00 5,684,684 338
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 3.00 0.00 0.00% 3.01 3.01 3.00 3.00 1,917,870 106
FIN 1,762.14 3.51 0.20% 1,767.88 1,774.51 1,762.14 1,758.63 780,848,544 13,355
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 0.73 0.01 1.39% 0.73 0.73 0.73 0.72 205,750 29
FMETF 99.50 0.00 0.00% 99.50 99.80 99.50 99.50 303,163 38
FNI 2.21 0.08 3.76% 2.18 2.21 2.21 2.13 8,961,830 188
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
FPH 79.50 0.00 0.00% 79.50 79.50 79.50 79.50 729,007 12
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.275 0 0
FRUIT 0.63 0.01 1.61% 0.62 0.64 0.63 0.62 35,880 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 0.091 -0.004 -4.21% 0.091 0.091 0.091 0.095 10,010 4
GERI 0.63 -0.01 -1.56% 0.64 0.64 0.63 0.64 208,550 5
GLO 1,770.00 -24.00 -1.34% 1,785.00 1,785.00 1,770.00 1,794.00 178,656,425 847
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 2,030.00 0 0
GLOBB 2,008.00 2.00 0.10% 2,008.00 2,008.00 2,008.00 2,006.00 80,320 4
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 5.12 0.02 0.39% 5.10 5.12 5.12 5.10 514,886 107
GMAP 4.86 -0.39 -7.43% 5.22 5.23 4.86 5.25 27,090 11
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.02 0 0
GREEN 0.166 0.00 0.00% 0.166 0.166 0.166 0.166 79,620 24
GSMI 272.80 -0.80 -0.29% 274.00 274.20 272.80 273.60 745,464 57
GTCAP 466.00 1.20 0.26% 469.00 470.00 466.00 464.80 62,256,120 751
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 990.00 0.00 0.00% 990.00 990.00 990.00 990.00 435,600 2
HDG 4,390.30 17.99 0.41% 4,384.26 4,444.40 4,384.26 4,372.31 675,845,034 8,502
HI 4.55 -0.04 -0.87% 4.61 4.63 4.55 4.59 96,790 7
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.239 0.009 3.91% 0.234 0.239 0.239 0.23 54,280 7
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.24 0.02 1.64% 1.21 1.24 1.24 1.22 1,677,300 19
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 817.00 17.00 2.13% 810.00 822.50 817.00 800.00 1,713,397,405 4,853
IDC 0.58 -0.01 -1.69% 0.59 0.59 0.58 0.59 87,490 15
IMI 4.08 -0.16 -3.77% 4.25 4.30 4.08 4.24 4,837,570 223
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.90 0 0
IND 8,524.78 -52.61 -0.61% 8,583.42 8,585.16 8,489.30 8,577.39 1,411,610,439 19,775
INFRA 0.32 0.00 0.00% 0.32 0.32 0.32 0.32 12,800 2
ION 1.12 -0.01 -0.89% 1.14 1.14 1.12 1.13 772,190 45
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.55 0 0
IPO 0.00 0.00 0.00% 0.00 0.00 0.00 7.05 0 0
IS 0.117 -0.003 -2.50% 0.118 0.119 0.117 0.12 408,040 10
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.02 0 0
JFC 135.00 1.80 1.35% 133.40 135.80 135.00 133.20 224,959,560 4,278
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 0.00 998.00 0 0
JGS 26.90 0.05 0.19% 26.85 27.05 26.90 26.85 24,764,435 500
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.89 -0.04 -2.07% 1.93 1.93 1.89 1.93 5,240,070 342
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 1.44 0 0
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 6.01 0 0
LC 0.189 -0.001 -0.53% 0.191 0.191 0.189 0.19 1,877,090 72
LCB 0.196 0.011 5.95% 0.186 0.196 0.196 0.185 231,300 4
LFM 31.20 0.00 0.00% 31.75 31.75 31.20 31.20 43,735 2
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.365 -0.025 -6.41% 0.36 0.365 0.365 0.39 306,050 21
LOTO 1.96 0.04 2.08% 1.96 1.96 1.96 1.92 64,680 5
LPC 0.031 0.00 0.00% 0.031 0.031 0.031 0.031 3,100 1
LPZ 3.93 0.00 0.00% 3.93 3.93 3.93 3.93 4,822,110 156
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.71 0 0
LTG 15.00 0.12 0.81% 14.92 15.18 15.00 14.88 41,500,014 1,515
M-O 17,658.63 99.86 0.57% 17,679.01 17,842.41 17,589.06 17,558.77 157,728,660 3,569
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 0.008 0 0
MAC 3.94 -0.01 -0.25% 3.95 4.00 3.94 3.95 1,128,030 24
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 0.70 0.00 0.00% 0.70 0.71 0.70 0.70 174,330 12
MAXS 2.33 0.15 6.88% 2.33 2.39 2.33 2.18 77,050 17
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.54 0 0
MBT 63.00 -0.35 -0.55% 63.50 64.05 63.00 63.35 205,632,767 4,813
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
MEDIC 0.202 -0.008 -3.81% 0.21 0.21 0.202 0.21 26,660 6
MEG 2.03 -0.03 -1.46% 2.05 2.06 2.03 2.06 11,061,390 247
MER 615.00 -3.00 -0.49% 620.00 620.00 615.00 618.00 95,429,190 1,717
MFC 2,300.00 100.00 4.55% 2,200.00 2,300.00 2,300.00 2,200.00 272,000 13
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
MG 0.063 0.00 0.00% 0.063 0.063 0.063 0.063 32,760 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 0.12 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 0.45 0.00 0.00% 0.445 0.455 0.45 0.45 2,476,700 81
MONDE 6.84 -0.26 -3.66% 7.06 7.07 6.84 7.10 19,837,612 710
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.81 -0.03 -3.57% 0.83 0.83 0.81 0.84 62,093,940 110
MREIT 13.92 -0.04 -0.29% 13.96 14.00 13.92 13.96 20,717,284 672
MRSGI 1.11 0.00 0.00% 1.11 1.11 1.11 1.11 54,390 7
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.15 0 0
MWC 42.90 0.10 0.23% 42.80 43.20 42.90 42.80 20,424,895 572
MWIDE 3.17 -0.03 -0.94% 3.20 3.24 3.17 3.20 1,389,640 54
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 107.00 1.00 0.94% 107.00 107.00 107.00 106.00 4,280 1
MWP7A 101.00 -0.90 -0.88% 101.50 101.50 101.00 101.90 41,536 10
MWP7B 103.00 -3.50 -3.29% 103.00 103.00 103.00 106.50 2,060 2
MYNLD 23.80 0.00 0.00% 24.00 24.00 23.80 23.80 59,352,670 1,527
NI 0.49 0.00 0.00% 0.49 0.49 0.49 0.49 4,900 1
NIKL 4.75 -0.06 -1.25% 4.89 4.95 4.75 4.81 17,198,920 343
NOW 0.67 0.17 34.00% 0.50 0.68 0.67 0.50 7,305,070 278
NRCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.80 0 0
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 36.40 0.05 0.14% 36.40 36.90 36.40 36.35 18,197,375 324
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.098 0 0
OPM 0.014 0.001 7.69% 0.013 0.014 0.014 0.013 9,200 4
OPMB 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 1,300 1
ORE 0.43 -0.01 -2.27% 0.43 0.44 0.43 0.44 21,700 5
OV 0.0087 0.00 0.00% 0.0086 0.0087 0.0087 0.0087 51,700 4
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.77 0 0
PAL 3.00 0.00 0.00% 3.00 3.00 3.00 3.00 136,560 25
PAX 2.05 0.00 0.00% 2.05 2.05 2.05 2.05 12,300 1
PBB 7.05 -0.02 -0.28% 7.07 7.07 7.05 7.07 226,390 4
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 15.72 0 0
PCOR 2.43 -0.07 -2.80% 2.49 2.49 2.43 2.50 2,178,890 129
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.62 -0.01 -0.28% 3.61 3.62 3.62 3.63 10,840 2
PGOLD 47.80 -1.20 -2.45% 49.00 49.10 47.80 49.00 167,612,630 868
PHA 0.161 0.003 1.90% 0.158 0.161 0.161 0.158 31,690 5
PHC 1.60 -0.12 -6.98% 1.61 1.61 1.60 1.72 33,610 3
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PHN 12.80 -0.10 -0.78% 12.80 12.80 12.80 12.90 44,800 2
PHR 0.178 -0.005 -2.73% 0.172 0.178 0.178 0.183 22,960 4
PIZZA 6.30 0.05 0.80% 6.25 6.30 6.30 6.25 314,125 7
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 12.78 -0.30 -2.29% 13.24 13.24 12.78 13.08 24,508,604 581
PMPC 9.55 0.09 0.95% 9.31 9.78 9.55 9.46 1,903,573 53
PNB 56.00 -0.90 -1.58% 56.95 57.20 56.00 56.90 3,008,691 276
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 0.02 0.13% 15.00 15.00 15.00 14.98 6,000 1
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.21 0.00 0.00% 1.22 1.22 1.21 1.21 79,240 19
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 1.00 0.10% 1,005.00 1,005.00 1,005.00 1,004.00 351,750 4
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 0.00 0.00 0.00% 0.00 0.00 0.00 1,020.00 0 0
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 1,023.00 0 0
PRIM 0.73 -0.06 -7.59% 0.73 0.73 0.73 0.79 1,460 1
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 0.98 0 0
PRO 1,915.02 3.89 0.20% 1,914.09 1,922.81 1,912.35 1,911.13 570,449,245 6,823
PSB 54.80 -0.20 -0.36% 55.00 56.70 54.80 55.00 1,241,044 46
PSE 210.00 -3.20 -1.50% 213.00 213.00 210.00 213.20 183,730 6
PSEI 5,920.70 27.30 0.46% 5,922.72 5,965.74 5,920.70 5,893.40 5,115,839,122 45,687
PTC 88.30 -31.70 -26.42% 88.30 88.30 88.30 120.00 883 1
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 9.22 0.17 1.88% 9.11 9.24 9.22 9.05 27,548,102 657
PXP 2.69 -0.01 -0.37% 2.70 2.70 2.69 2.70 1,692,500 63
RCB 22.75 -0.55 -2.36% 23.35 23.35 22.75 23.30 6,885 3
RCI 2.32 -0.01 -0.43% 2.33 2.33 2.32 2.33 76,580 4
RCR 6.92 -0.03 -0.43% 6.95 6.98 6.92 6.95 11,512,942 917
REDC 0.00 0.00 0.00% 0.00 0.00 0.00 6.84 0 0
REG 3.20 0.00 0.00% 3.20 3.20 3.20 3.20 6,400 2
RFM 5.49 -0.02 -0.36% 5.52 5.55 5.49 5.51 3,289,535 711
RLC 18.00 0.14 0.78% 17.94 18.06 18.00 17.86 19,363,836 592
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.104 0 0
ROCK 1.93 0.00 0.00% 1.95 1.96 1.93 1.93 231,540 20
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 48.15 0.00 0.00% 48.15 48.20 48.15 48.15 21,679,450 233
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 25.70 0.20 0.78% 25.50 25.90 25.70 25.50 40,819,690 463
SECB 66.00 -0.50 -0.75% 66.50 67.25 66.00 66.50 2,165,961 100
SEVN 32.50 0.55 1.72% 31.90 32.85 32.50 31.95 17,449,305 41
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.048 0 0
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.34 -0.01 -0.74% 1.35 1.35 1.34 1.35 90,370 6
SGP 27.90 0.25 0.90% 27.80 28.10 27.90 27.65 54,722,000 749
SHLPH 7.91 -0.31 -3.77% 8.22 8.23 7.91 8.22 5,164,965 269
SHNG 3.20 -0.04 -1.23% 3.24 3.25 3.20 3.24 122,050 11
SLF 4,200.00 80.00 1.94% 4,500.00 4,500.00 4,200.00 4,120.00 1,324,500 10
SLI 2.05 0.00 0.00% 2.05 2.05 2.05 2.05 2,050 1
SM 598.00 0.00 0.00% 598.50 612.00 598.00 598.00 229,772,230 1,378
SMC 68.30 -1.45 -2.08% 69.75 70.00 68.30 69.75 15,075,747 422
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 0.00 0.00 0.00% 0.00 0.00 0.00 80.50 0 0
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 81.10 0.00 0.00% 81.10 81.10 81.10 81.10 8,110 1
SMC2O 81.70 -0.30 -0.37% 82.00 82.00 81.70 82.00 580,588 14
SMC2P 75.75 0.00 0.00% 75.75 75.75 75.75 75.75 758 1
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 76.60 0 0
SMC2R 76.80 -0.20 -0.26% 76.80 76.80 76.80 77.00 9,216 1
SMC2S 78.60 -0.05 -0.06% 78.60 78.60 78.60 78.65 4,716 1
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 79.30 0 0
SMC2U 78.00 0.00 0.00% 78.00 78.00 78.00 78.00 13,260 2
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.98 -0.02 -0.11% 19.02 19.12 18.98 19.00 87,954,012 1,138
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.20 0 0
SPC 10.98 0.08 0.73% 11.16 11.16 10.98 10.90 926,752 40
SPM 2.60 0.00 0.00% 2.60 2.60 2.60 2.60 2,600 1
SPNEC 1.60 -0.01 -0.62% 1.61 1.63 1.60 1.61 11,451,110 244
SRDC 12.78 0.00 0.00% 12.78 12.78 12.78 12.78 3,834 3
SSI 2.25 -0.01 -0.44% 2.26 2.26 2.25 2.26 135,320 11
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.29 0.00 0.00% 1.33 1.34 1.29 1.29 473,810 47
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.95 0 0
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.03 0 0
SUN 0.45 0.00 0.00% 0.45 0.46 0.45 0.45 18,100 4
SVC 3,027.05 36.68 1.23% 3,016.83 3,049.14 3,016.83 2,990.37 2,974,254,559 12,581
T 0.305 0.005 1.67% 0.305 0.305 0.305 0.30 3,050 1
TBGI 0.111 -0.008 -6.72% 0.119 0.123 0.111 0.119 194,690 16
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 9.15 0.65 7.65% 8.50 9.15 9.15 8.50 62,122 5
TCB2D 6.70 -0.02 -0.30% 6.70 6.70 6.70 6.72 20,770 1
TECH 0.59 0.00 0.00% 0.60 0.60 0.59 0.59 228,170 37
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,180.00 -17.00 -1.42% 1,195.00 1,195.00 1,180.00 1,197.00 123,506,265 1,967
TFC 55.00 0.00 0.00% 55.00 55.00 55.00 55.00 1,100 2
TFHI 54.50 -0.30 -0.55% 53.00 54.50 54.50 54.80 56,130 6
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 1.46 0.05 3.55% 1.41 1.55 1.46 1.41 16,579,970 633
TUGS 0.54 0.00 0.00% 0.52 0.54 0.54 0.54 34,980 5
UBP 26.70 -0.20 -0.74% 26.90 27.00 26.70 26.90 354,335 26
UNH 117.90 6.50 5.83% 117.50 118.00 117.90 111.40 4,709 4
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 0.005 0 0
UPSON 0.74 0.00 0.00% 0.74 0.74 0.74 0.74 570,540 19
URC 60.00 -0.60 -0.99% 60.60 60.65 60.00 60.60 117,913,044 2,305
V 0.87 0.03 3.57% 0.87 0.87 0.87 0.84 53,070 6
VITA 0.50 -0.02 -3.85% 0.52 0.52 0.50 0.52 1,088,650 46
VLC 0.00 0.00 0.00% 0.00 0.00 0.00 422.00 0 0
VLL 0.96 -0.01 -1.03% 0.97 0.98 0.96 0.97 699,280 66
VLL2A 88.50 -0.10 -0.11% 85.10 88.50 88.50 88.60 17,905 2
VLL2B 0.00 0.00 0.00% 0.00 0.00 0.00 89.75 0 0
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 1.97 0 0
VREIT 1.43 -0.01 -0.69% 1.43 1.45 1.43 1.44 1,962,750 97
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 21.20 0 0
WEB 12.18 -0.06 -0.49% 12.24 12.60 12.18 12.24 29,231,934 311
WIN 0.29 -0.01 -3.33% 0.29 0.29 0.29 0.30 8,700 1
WLCON 6.00 0.00 0.00% 6.00 6.08 6.00 6.00 1,522,330 101
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
X 0.23 0.00 0.00% 0.23 0.24 0.23 0.23 284,020 12
XG 2.48 0.00 0.00% 2.45 2.48 2.48 2.48 31,780 5
ZHI 0.054 0.001 1.89% 0.054 0.054 0.054 0.053 1,620 2

Market data published in the PSEConnect is delayed by 15 minutes.Data as of May 21, 2026 04:35:00 PM