PSEi
5,931.29
33.21 (0.56%)
PSE INDEX
26,386,141
1,822,562,367.80
13
14
3
14,434
1,236,070,142.47
1,194,297,062.50
ALL
3,348.60
11.20 (0.34%)
ALL SHARES
123,818,741
2,219,062,782.96
61
80
66
22,731
1,303,149,629.25
1,220,425,334.90
FIN
1,776.36
0.41 (0.02%)
FINANCIALS
10,532,738
1,049,024,530.14
10
6
2
4,510
919,993,630.35
912,298,785.86
HDG
4,472.25
-11.38 (-0.25%)
HOLDING FIRMS
1,241,685
50,465,176.36
5
11
12
2,103
5,532,268.30
0.00
IND
8,857.54
0.56 (0.01%)
INDUSTRIAL
34,644,460
278,220,937.58
16
22
24
5,165
111,248,116.34
80,370,273.83
M-O
17,632.93
550.00 (3.22%)
MINING & OIL
44,962,309
194,872,960.34
8
2
7
3,136
8,401,361.82
0.00
PRO
1,916.71
-8.01 (-0.42%)
PROPERTY
8,264,875
60,820,621.54
6
18
10
2,962
3,268,573.47
0.00
SVC
2,915.93
60.22 (2.11%)
SERVICES
23,373,762
585,060,648.74
14
18
11
4,811
254,616,685.47
227,756,275.21
SYMBOL LTP CHG CHG % OPEN HIGH LOW PREV VALUE TRADES
2GO 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
8990B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
8990P 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
AAA 0.00 0.00 0.00% 0.00 0.00 0.00 1.61 0 0
AB 2.00 -0.07 -3.38% 2.07 2.07 2.00 2.07 30,570 6
ABA 0.32 -0.005 -1.54% 0.33 0.33 0.32 0.325 110,000 8
ABG 16.48 0.00 0.00% 16.48 16.48 16.48 16.48 3,296 2
ABS 3.06 0.02 0.66% 3.06 3.07 3.06 3.04 9,190 3
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
AC 478.00 8.00 1.70% 475.20 480.40 478.00 470.00 4,395,678 197
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.25 0 0
ACEN 3.02 0.02 0.67% 3.02 3.06 3.02 3.00 18,900,260 308
ACENA 1,008.00 -2.00 -0.20% 1,015.00 1,015.00 1,008.00 1,010.00 1,008,720 5
ACENB 1,053.00 -7.00 -0.66% 1,055.00 1,055.00 1,053.00 1,060.00 105,360 3
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,502.00 0.00 0.00% 2,502.00 2,502.00 2,502.00 2,502.00 938,250 3
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,994.00 -1.00 -0.05% 1,994.00 1,995.00 1,994.00 1,995.00 897,350 7
ACPB4 2,010.00 0.00 0.00% 2,010.00 2,010.00 2,010.00 2,010.00 100,500 1
ACR 0.76 0.01 1.33% 0.73 0.76 0.76 0.75 56,540 10
AEV 29.45 -0.05 -0.17% 29.45 29.90 29.45 29.50 639,105 42
AGI 8.68 0.07 0.81% 8.61 8.88 8.68 8.61 302,945 20
AGIW 0.00 0.00 0.00% 0.00 0.00 0.00 1.16 0 0
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.425 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 0.00 500.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 497.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.50 0 0
ALI 15.20 -0.10 -0.65% 15.36 15.50 15.20 15.30 41,539,506 992
ALL 3,348.60 11.20 0.34% 3,354.04 3,359.61 3,347.53 3,337.40 2,219,062,783 22,731
ALLDY 0.036 0.001 2.86% 0.036 0.036 0.036 0.035 18,000 3
ALLHC 1.12 -0.03 -2.61% 1.16 1.16 1.12 1.15 143,970 17
ALTER 0.84 -0.01 -1.18% 0.85 0.85 0.84 0.85 39,000 8
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 75,300 3
ANS 15.20 -0.24 -1.55% 15.20 15.20 15.20 15.44 144,400 6
AP 45.65 0.00 0.00% 46.00 46.20 45.65 45.65 52,556,310 431
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 0.093 0 0
APL 0.0072 0.00 0.00% 0.0073 0.0073 0.0072 0.0072 36,100 2
APO 0.90 0.00 0.00% 0.90 0.90 0.90 0.90 45,000 2
APVI 0.00 0.00 0.00% 0.00 0.00 0.00 8.67 0 0
APX 16.20 0.76 4.92% 15.74 16.24 16.20 15.44 52,978,906 913
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.30 -0.015 -4.76% 0.31 0.31 0.30 0.315 136,500 7
AREIT 38.50 -0.15 -0.39% 38.70 38.85 38.50 38.65 5,417,315 369
ASLAG 1.10 -0.01 -0.90% 1.14 1.14 1.10 1.11 262,300 27
AT 7.48 0.42 5.95% 7.15 7.60 7.48 7.06 13,216,570 478
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 8,300 1
AUB 42.60 0.25 0.59% 42.35 42.60 42.60 42.35 237,680 8
AXLM 0.00 0.00 0.00% 0.00 0.00 0.00 2.32 0 0
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
BC 6.50 0.00 0.00% 5.63 6.50 6.50 6.50 163,483 7
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 6.03 0 0
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 6.80 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 114.10 -0.80 -0.70% 115.20 115.20 114.10 114.90 66,606,619 1,181
BEL 1.29 0.01 0.78% 1.32 1.32 1.29 1.28 10,410 2
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.039 0.001 2.63% 0.038 0.039 0.039 0.038 231,900 4
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.59 0 0
BLOOM 1.99 -0.01 -0.50% 2.01 2.04 1.99 2.00 2,861,140 74
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 11.88 0.02 0.17% 11.86 11.90 11.88 11.86 196,534 16
BPI 89.00 0.10 0.11% 89.60 89.95 89.00 88.90 33,206,753 1,403
BRN 0.00 0.00 0.00% 0.00 0.00 0.00 0.72 0 0
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 100.50 0 0
BRNPB 100.20 -1.80 -1.76% 100.70 100.70 100.20 102.00 50,239 5
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 107.00 0 0
BSC 0.126 0.003 2.44% 0.126 0.126 0.126 0.123 113,090 11
C 0.90 0.02 2.27% 0.90 0.90 0.90 0.88 900 1
CA 53.00 0.00 0.00% 51.05 53.00 53.00 53.00 1,041 2
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 10.06 0 0
CBC 57.50 0.00 0.00% 57.50 58.40 57.50 57.50 3,015,339 214
CDC 0.54 -0.02 -3.57% 0.54 0.54 0.54 0.56 4,860 2
CEB 32.10 -0.55 -1.68% 32.70 32.70 32.10 32.65 270,700 24
CEBCP 32.00 -1.45 -4.33% 33.05 33.05 32.00 33.45 61,135 3
CEI 0.086 0.00 0.00% 0.086 0.086 0.086 0.086 860 1
CEU 16.86 0.00 0.00% 16.84 16.86 16.86 16.86 171,948 5
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.84 0.01 1.20% 0.83 0.85 0.84 0.83 366,470 18
CIC 13.00 0.00 0.00% 13.00 13.00 13.00 13.00 118,300 3
CLI 2.28 -0.02 -0.87% 2.30 2.32 2.28 2.30 57,100 6
CLIA1 1,003.00 1.00 0.10% 1,003.00 1,003.00 1,003.00 1,002.00 50,150 2
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,031.00 0 0
CNPF 28.10 0.05 0.18% 28.30 28.35 28.10 28.05 4,674,775 202
CNVRG 12.28 -0.08 -0.65% 12.36 12.46 12.28 12.36 4,176,888 243
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.32 -0.03 -2.22% 1.35 1.35 1.32 1.35 11,970 5
COSCO 6.78 -0.03 -0.44% 6.82 6.82 6.78 6.81 112,724 46
CPG 0.68 0.00 0.00% 0.69 0.69 0.68 0.68 22,590 6
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 101.40 -0.10 -0.10% 101.40 101.40 101.40 101.50 10,140 4
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.37 0 0
CREC 4.50 -0.01 -0.22% 4.59 4.59 4.50 4.51 261,440 10
CREIT 3.49 0.01 0.29% 3.50 3.52 3.49 3.48 392,140 64
CROWN 1.63 -0.01 -0.61% 1.64 1.64 1.63 1.64 104,670 9
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 15.02 0 0
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.37 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.56 0.02 0.21% 9.56 9.56 9.56 9.54 184,058 15
DDMPR 1.07 0.01 0.94% 1.06 1.07 1.07 1.06 877,420 57
DDPR 94.45 0.00 0.00% 94.45 94.45 94.45 94.45 33,058 4
DELM 5.20 0.00 0.00% 5.24 5.24 5.20 5.20 47,089 20
DFNN 0.73 -0.01 -1.35% 0.74 0.74 0.73 0.74 8,040 4
DHI 7.90 0.01 0.13% 8.00 8.13 7.90 7.89 7,088,250 298
DITO 0.98 0.00 0.00% 0.98 0.98 0.98 0.98 4,035,130 202
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.20 0 0
DMC 9.37 -0.12 -1.26% 9.49 9.52 9.37 9.49 3,673,372 271
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 5.09 -0.36 -6.61% 5.10 5.10 5.09 5.45 7,138 7
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.57 0.00 0.00% 3.62 3.67 3.57 3.57 990,320 65
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 1.00 0 0
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.38 0 0
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
EEI 0.00 0.00 0.00% 0.00 0.00 0.00 2.01 0 0
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 98.45 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 0.00 0.00% 0.031 0.031 0.031 0.031 12,400 3
ELI 0.00 0.00 0.00% 0.00 0.00 0.00 0.10 0 0
EMI 15.44 -0.04 -0.26% 15.48 15.50 15.44 15.48 103,826 12
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.57 0 0
EURO 1.02 0.00 0.00% 1.02 1.02 1.02 1.02 2,040 1
EW 13.90 -0.10 -0.71% 14.00 14.00 13.90 14.00 3,096,928 83
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.64 0 0
FB 52.00 -0.10 -0.19% 52.10 52.10 52.00 52.10 911,092 38
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 0.55 -0.02 -3.51% 0.57 0.57 0.55 0.57 9,060 4
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 4.80 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 1,020.00 0 0
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 2.79 0 0
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 814.50 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.89 0 0
FGEN 16.12 -0.06 -0.37% 16.28 16.28 16.12 16.18 762,888 87
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 2.94 223,260 34
FIN 1,776.36 0.41 0.02% 1,784.82 1,788.20 1,772.87 1,775.95 1,049,024,530 4,510
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.65 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FLI 0.77 0.01 1.32% 0.78 0.78 0.77 0.76 449,230 15
FMETF 98.65 -0.05 -0.05% 98.70 98.70 98.65 98.70 89,796 15
FNI 2.18 0.08 3.81% 2.12 2.24 2.18 2.10 3,592,050 126
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.335 0 0
FPH 81.05 0.05 0.06% 81.05 81.05 81.05 81.00 10,537 1
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.275 0 0
FRUIT 0.62 0.00 0.00% 0.62 0.62 0.62 0.62 620 1
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 0.101 0.00 0.00% 0.101 0.106 0.101 0.101 19,440 11
GERI 0.00 0.00 0.00% 0.00 0.00 0.00 0.71 0 0
GLO 1,621.00 -29.00 -1.76% 1,653.00 1,653.00 1,621.00 1,650.00 6,569,970 287
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 2,040.00 0 0
GLOBB 2,020.00 -20.00 -0.98% 2,040.00 2,040.00 2,020.00 2,040.00 315,200 5
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 5.11 0.01 0.20% 5.10 5.17 5.11 5.10 278,993 28
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 5.59 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.02 0 0
GREEN 0.168 0.003 1.82% 0.164 0.168 0.168 0.165 173,230 30
GSMI 282.40 -0.60 -0.21% 280.00 282.80 282.40 283.00 1,088,612 40
GTCAP 467.20 -2.80 -0.60% 473.60 473.60 467.20 470.00 5,360,228 322
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 0.00 0.00 0.00% 0.00 0.00 0.00 998.50 0 0
HDG 4,472.25 -11.38 -0.25% 4,494.24 4,505.73 4,469.72 4,483.63 50,465,176 2,103
HI 5.00 0.00 0.00% 5.22 5.22 5.00 5.00 42,260 3
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 0.247 0 0
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.16 0.01 0.87% 1.15 1.16 1.16 1.15 290,180 8
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 772.50 25.50 3.41% 766.50 774.50 772.50 747.00 274,305,430 2,306
IDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.77 0 0
IMI 3.91 -0.06 -1.51% 3.97 4.00 3.91 3.97 811,030 40
IMP 0.95 0.02 2.15% 0.95 0.95 0.95 0.93 2,850 3
IND 8,857.54 0.56 0.01% 8,869.00 8,910.80 8,845.60 8,856.98 278,220,938 5,165
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.335 0 0
ION 1.02 -0.04 -3.77% 1.06 1.06 1.02 1.06 431,980 24
IPM 1.72 0.00 0.00% 1.72 1.72 1.72 1.72 3,440 1
IPO 7.38 -0.05 -0.67% 7.38 7.38 7.38 7.43 1,476 2
IS 0.128 -0.001 -0.78% 0.124 0.128 0.128 0.129 3,760 3
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
JFC 160.40 -2.60 -1.60% 163.20 163.50 160.40 163.00 22,665,972 918
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 0.00 975.00 0 0
JGS 26.85 -0.15 -0.56% 27.05 27.25 26.85 27.00 2,173,550 133
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.99 0 0
KEEPR 1.85 0.00 0.00% 1.84 1.85 1.85 1.85 2,078,040 30
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.72 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 1.36 0.15 12.40% 1.22 1.36 1.36 1.21 2,580 2
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
LBC 7.15 0.05 0.70% 7.15 7.15 7.15 7.10 715 1
LC 0.188 0.002 1.08% 0.186 0.188 0.188 0.186 144,400 18
LCB 0.184 0.00 0.00% 0.184 0.184 0.184 0.184 3,680 1
LFM 0.00 0.00 0.00% 0.00 0.00 0.00 34.50 0 0
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.34 0.00 0.00% 0.34 0.34 0.34 0.34 3,400 1
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.89 0 0
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.032 0 0
LPZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.88 0 0
LSC 0.71 0.00 0.00% 0.71 0.71 0.71 0.71 1,420 2
LTG 15.14 0.02 0.13% 15.12 15.16 15.14 15.12 1,334,948 110
M-O 17,632.93 550.00 3.22% 17,208.83 17,707.54 17,208.83 17,082.93 194,872,960 3,136
MA 0.00 0.00 0.00% 0.00 0.00 0.00 0.0082 0 0
MAB 0.008 -0.0004 -4.76% 0.008 0.008 0.008 0.0084 80,000 1
MAC 4.40 0.01 0.23% 4.50 4.50 4.40 4.39 44,180 4
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.30 0 0
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.37 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.70 0 0
MARC 0.74 0.00 0.00% 0.74 0.76 0.74 0.74 1,196,660 24
MAXS 2.49 -0.03 -1.19% 2.50 2.50 2.49 2.52 9,990 3
MB 0.209 0.00 0.00% 0.205 0.209 0.209 0.209 6,230 3
MBC 6.92 -0.02 -0.29% 6.92 6.92 6.92 6.94 13,148 16
MBT 64.75 0.55 0.86% 64.90 65.20 64.75 64.20 21,302,679 1,022
MED 0.098 0.001 1.03% 0.098 0.098 0.098 0.097 980 1
MEDIC 0.00 0.00 0.00% 0.00 0.00 0.00 0.218 0 0
MEG 2.06 -0.04 -1.90% 2.08 2.10 2.06 2.10 1,792,810 15
MER 659.50 3.50 0.53% 657.00 664.00 659.50 656.00 9,320,815 150
MFC 2,400.00 50.00 2.13% 2,400.00 2,400.00 2,400.00 2,350.00 240,000 1
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.85 0 0
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.064 0 0
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 0.147 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 0.395 -0.005 -1.25% 0.40 0.40 0.395 0.40 203,800 11
MONDE 6.56 0.00 0.00% 6.56 6.60 6.56 6.56 740,199 105
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.93 0.00 0.00% 0.93 0.93 0.93 0.93 27,900 5
MREIT 14.16 -0.02 -0.14% 14.18 14.20 14.16 14.18 1,939,784 228
MRSGI 1.10 -0.02 -1.79% 1.12 1.12 1.10 1.12 4,460 3
MVC 5.11 0.00 0.00% 5.11 5.11 5.11 5.11 511 1
MWC 44.35 -0.25 -0.56% 44.50 44.85 44.35 44.60 10,046,930 97
MWIDE 2.87 0.02 0.70% 2.86 2.87 2.87 2.85 117,480 7
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 0.00 102.90 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 104.00 0 0
MWP6C 106.00 0.00 0.00% 106.00 106.00 106.00 106.00 51,940 1
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 105.00 0 0
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 105.00 0 0
MYNLD 23.40 0.10 0.43% 23.40 23.40 23.40 23.30 12,661,990 454
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.48 0 0
NIKL 5.47 0.31 6.01% 5.20 5.54 5.47 5.16 99,782,296 885
NOW 0.51 0.00 0.00% 0.51 0.51 0.51 0.51 70,820 21
NRCP 0.78 0.00 0.00% 0.78 0.78 0.78 0.78 7,800 4
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 34.20 0.50 1.48% 33.90 34.45 34.20 33.70 2,850,610 219
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.112 0 0
OPM 0.014 0.00 0.00% 0.014 0.014 0.014 0.014 49,000 11
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.013 0 0
ORE 0.495 0.005 1.02% 0.49 0.495 0.495 0.49 24,550 3
OV 0.0091 0.00 0.00% 0.0091 0.0091 0.0091 0.0091 9,100 1
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.77 0 0
PAL 3.10 0.00 0.00% 3.11 3.11 3.10 3.10 24,860 8
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.03 0 0
PBB 0.00 0.00 0.00% 0.00 0.00 0.00 7.25 0 0
PBC 15.74 -0.70 -4.26% 15.74 15.74 15.74 16.44 1,574 1
PCOR 2.72 -0.03 -1.09% 2.75 2.75 2.72 2.75 3,671,810 217
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.52 0.00 0.00% 3.52 3.52 3.52 3.52 45,760 5
PGOLD 43.80 0.10 0.23% 43.75 44.10 43.80 43.70 12,190,990 207
PHA 0.00 0.00 0.00% 0.00 0.00 0.00 0.18 0 0
PHC 1.57 0.04 2.61% 1.57 1.57 1.57 1.53 1,570 1
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 13.00 0 0
PHR 0.215 -0.002 -0.92% 0.20 0.216 0.215 0.217 100,610 16
PIZZA 6.50 0.00 0.00% 6.50 6.50 6.50 6.50 650 1
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 13.94 -0.86 -5.81% 14.60 14.60 13.94 14.80 43,451,028 862
PMPC 9.67 0.00 0.00% 9.67 9.67 9.67 9.67 2,901 2
PNB 57.70 0.20 0.35% 57.50 57.90 57.70 57.50 685,089 60
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 14.50 -0.02 -0.14% 14.50 14.50 14.50 14.52 29,000 1
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.48 0 0
PREIT 1.20 0.00 0.00% 1.20 1.20 1.20 1.20 126,740 21
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 1,015.00 18.00 1.81% 1,015.00 1,015.00 1,015.00 997.00 10,150 1
PRF4B 1,008.00 0.00 0.00% 1,008.00 1,008.00 1,008.00 1,008.00 90,720 1
PRF4C 1,015.00 -14.00 -1.36% 1,015.00 1,015.00 1,015.00 1,029.00 913,500 2
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 1,025.00 0 0
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 1,049.00 0 0
PRIM 0.80 0.00 0.00% 0.80 0.80 0.80 0.80 800 1
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.10 0 0
PRO 1,916.71 -8.01 -0.42% 1,930.25 1,935.94 1,916.71 1,924.72 60,820,622 2,962
PSB 56.00 -0.90 -1.58% 56.00 56.00 56.00 56.90 2,800 5
PSE 212.20 -1.20 -0.56% 212.20 212.20 212.20 213.40 50,928 5
PSEI 5,931.29 33.21 0.56% 5,946.33 5,955.39 5,929.17 5,898.08 1,822,562,368 14,434
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 90.00 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 9.00 0.09 1.01% 8.92 9.17 9.00 8.91 20,558,778 311
PXP 3.14 0.00 0.00% 3.23 3.23 3.14 3.14 155,060 13
RCB 0.00 0.00 0.00% 0.00 0.00 0.00 23.05 0 0
RCI 2.82 -0.01 -0.35% 2.83 2.83 2.82 2.83 919,650 19
RCR 7.03 0.03 0.43% 7.01 7.05 7.03 7.00 2,653,029 425
REDC 6.50 -0.30 -4.41% 6.73 6.73 6.50 6.80 92,725 13
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.20 0 0
RFM 5.53 0.00 0.00% 5.53 5.55 5.53 5.53 1,154,292 156
RLC 17.08 -0.12 -0.70% 17.20 17.20 17.08 17.20 724,694 66
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.104 0 0
ROCK 1.95 -0.03 -1.52% 1.97 1.97 1.95 1.98 267,990 8
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 47.90 -0.10 -0.21% 47.70 47.95 47.90 48.00 449,835 12
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 3.38 0 0
SCC 26.95 0.20 0.75% 26.75 27.10 26.95 26.75 2,458,805 110
SECB 64.00 0.35 0.55% 63.70 64.85 64.00 63.65 421,102 54
SEVN 33.65 -0.05 -0.15% 33.65 33.90 33.65 33.70 104,375 7
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.055 0 0
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
SGI 1.30 -0.04 -2.99% 1.32 1.32 1.30 1.34 134,630 8
SGP 25.45 0.20 0.79% 25.20 25.85 25.45 25.25 15,879,730 391
SHLPH 8.97 0.46 5.41% 8.51 9.19 8.97 8.51 2,850,202 155
SHNG 3.29 -0.11 -3.24% 3.30 3.39 3.29 3.40 39,680 7
SLF 0.00 0.00 0.00% 0.00 0.00 0.00 4,000.00 0 0
SLI 0.00 0.00 0.00% 0.00 0.00 0.00 2.01 0 0
SM 601.50 -6.00 -0.99% 608.00 610.00 601.50 607.50 28,635,980 699
SMC 70.80 0.00 0.00% 70.80 71.10 70.80 70.80 642,390 96
SMC2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2C 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2D 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2E 0.00 0.00 0.00% 0.00 0.00 0.00 76.55 0 0
SMC2F 0.00 0.00 0.00% 0.00 0.00 0.00 75.30 0 0
SMC2G 0.00 0.00 0.00% 0.00 0.00 0.00 76.70 0 0
SMC2H 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2I 0.00 0.00 0.00% 0.00 0.00 0.00 75.25 0 0
SMC2J 0.00 0.00 0.00% 0.00 0.00 0.00 74.95 0 0
SMC2K 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2L 80.70 0.00 0.00% 80.70 80.70 80.70 80.70 1,614 2
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 80.00 -1.50 -1.84% 81.50 81.50 80.00 81.50 204,415 4
SMC2O 82.50 0.40 0.49% 82.50 82.50 82.50 82.10 5,775 1
SMC2P 75.70 0.00 0.00% 75.70 75.70 75.70 75.70 1,514 2
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 76.80 0 0
SMC2R 81.00 0.00 0.00% 81.00 81.00 81.00 81.00 810 1
SMC2S 78.00 0.00 0.00% 77.95 78.00 78.00 78.00 405,540 2
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 79.15 0 0
SMC2U 0.00 0.00 0.00% 0.00 0.00 0.00 78.70 0 0
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 19.12 -0.08 -0.42% 19.30 19.36 19.12 19.20 2,317,040 219
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.211 0 0
SPC 10.74 0.00 0.00% 10.74 10.78 10.74 10.74 328,258 15
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.60 0 0
SPNEC 1.71 -0.01 -0.58% 1.73 1.75 1.71 1.72 21,546,360 318
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 15.00 0 0
SSI 2.40 -0.06 -2.44% 2.40 2.40 2.40 2.46 1,003,200 2
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.37 0.00 0.00% 1.37 1.37 1.37 1.37 69,870 2
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.89 0 0
STR 1.03 0.00 0.00% 1.03 1.03 1.03 1.03 10,300 1
SUN 0.54 0.00 0.00% 0.54 0.54 0.54 0.54 1,080 2
SVC 2,915.93 60.22 2.11% 2,906.72 2,925.43 2,883.93 2,855.71 585,060,649 4,811
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
TBGI 0.124 0.00 0.00% 0.124 0.124 0.124 0.124 3,720 2
TCB2A 0.04 0.00 0.00% 0.04 0.04 0.04 0.04 4,924,000 1
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
TCB2C 9.00 0.00 0.00% 9.00 9.00 9.00 9.00 900 1
TCB2D 7.25 0.00 0.00% 7.25 7.25 7.25 7.25 2,175 3
TECH 0.63 0.00 0.00% 0.63 0.63 0.63 0.63 84,690 10
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,231.00 1.00 0.08% 1,230.00 1,237.00 1,231.00 1,230.00 4,536,035 181
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 47.00 0 0
TFHI 52.00 1.70 3.38% 50.50 52.00 52.00 50.30 67,106 4
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 1.39 0.00 0.00% 1.39 1.39 1.39 1.39 56,990 19
TUGS 0.54 0.00 0.00% 0.54 0.54 0.54 0.54 540 1
UBP 25.65 0.05 0.20% 25.60 25.65 25.65 25.60 532,135 15
UNH 111.50 0.00 0.00% 111.50 111.50 111.50 111.50 1,115 1
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 0.0056 0 0
UPSON 0.75 0.01 1.35% 0.75 0.75 0.75 0.74 2,250 2
URC 61.65 0.15 0.24% 61.70 62.20 61.65 61.50 987,663 158
V 0.00 0.00 0.00% 0.00 0.00 0.00 0.92 0 0
VITA 0.56 0.01 1.82% 0.55 0.56 0.56 0.55 6,710 3
VLC 0.00 0.00 0.00% 0.00 0.00 0.00 401.00 0 0
VLL 0.98 0.00 0.00% 0.98 1.01 0.98 0.98 69,680 11
VLL2A 84.80 -0.05 -0.06% 84.80 84.80 84.80 84.85 8,480 1
VLL2B 0.00 0.00 0.00% 0.00 0.00 0.00 86.90 0 0
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 1.95 0 0
VREIT 1.44 -0.03 -2.04% 1.47 1.47 1.44 1.47 1,156,810 56
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 19.02 0 0
WEB 10.90 -0.06 -0.55% 10.96 10.96 10.90 10.96 1,573,818 30
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
WLCON 6.16 -0.01 -0.16% 6.17 6.20 6.16 6.17 201,271 62
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.425 0 0
X 0.00 0.00 0.00% 0.00 0.00 0.00 0.225 0 0
XG 2.55 -0.03 -1.16% 2.55 2.55 2.55 2.58 10,200 2
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.053 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of May 06, 2026 10:35:12 AM