PSEi
6,004.86
92.17 (1.56%)
PSE INDEX
31,137,664
2,318,688,583.16
12
16
2
35,074
483,139,295.79
270,138,675.15
ALL
3,357.29
25.41 (0.76%)
ALL SHARES
211,539,974
2,929,771,928.15
62
88
50
46,654
729,307,730.89
438,957,930.15
FIN
1,816.40
24.49 (1.37%)
FINANCIALS
14,125,556
696,759,440.93
7
12
3
12,345
180,063,754.42
116,432,673.11
HDG
4,394.54
19.66 (0.45%)
HOLDING FIRMS
6,324,309
289,594,211.23
11
9
6
5,638
104,205,231.20
71,250,000.00
IND
8,371.33
-56.74 (-0.67%)
INDUSTRIAL
40,087,452
487,917,401.41
11
32
16
11,665
105,824,448.51
57,857,596.10
M-O
18,035.42
-157.19 (-0.86%)
MINING & OIL
49,015,371
58,519,454.85
10
8
4
1,764
2,435,483.44
0.00
PRO
1,868.93
-1.95 (-0.10%)
PROPERTY
37,613,429
214,164,859.07
10
11
10
5,429
103,742,027.59
88,201,671.47
SVC
3,141.12
109.74 (3.62%)
SERVICES
64,069,657
1,181,879,019.88
12
15
8
9,758
232,831,389.44
105,215,989.46
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 1.91 -0.06 -3.05% 1.93 1.93 1.91 1.97 9,570 3
ABA 0.315 0.005 1.61% 0.315 0.32 0.315 0.31 399,550 26
ABG 24.95 -0.45 -1.77% 25.85 25.85 24.95 25.40 1,083,650 82
ABS 2.70 0.00 0.00% 2.70 2.70 2.70 2.70 13,500 4
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.35 0 0
AC 418.40 2.40 0.58% 423.00 428.00 418.40 416.00 79,992,630 1,511
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.36 0 0
ACEN 3.12 -0.04 -1.27% 3.13 3.17 3.12 3.16 7,839,480 185
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,020.00 0 0
ACENB 1,030.00 -4.00 -0.39% 1,034.00 1,034.00 1,030.00 1,034.00 2,917,550 18
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,452.00 -34.00 -1.37% 2,452.00 2,452.00 2,452.00 2,486.00 49,040 1
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 0.00 0.00 0.00% 0.00 0.00 0.00 1,990.00 0 0
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 1,999.00 0 0
ACR 0.77 0.00 0.00% 0.77 0.77 0.77 0.77 22,230 11
AEV 31.75 -0.20 -0.63% 31.95 31.95 31.75 31.95 8,394,870 141
AGI 8.08 -0.02 -0.25% 8.10 8.20 8.08 8.10 4,148,186 92
AGIW 1.15 0.06 5.50% 1.07 1.16 1.15 1.09 31,720 10
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 0.00 480.00 0 0
ALCPF 480.00 -10.00 -2.04% 481.00 481.00 480.00 490.00 964,810 2
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.50 0 0
ALI 14.56 0.02 0.14% 14.56 14.72 14.56 14.54 60,347,752 1,961
ALL 3,357.29 25.41 0.76% 3,342.46 3,358.61 3,335.94 3,331.88 2,929,771,928 46,654
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.12 -0.02 -1.75% 1.14 1.15 1.12 1.14 299,260 20
ALTER 0.82 0.00 0.00% 0.82 0.82 0.82 0.82 96,580 12
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.00 0.00 0.00% 0.00 0.00 0.00 0.495 0 0
ANS 17.00 0.24 1.43% 16.88 17.00 17.00 16.76 59,190 5
AP 43.30 0.00 0.00% 43.40 43.75 43.30 43.30 4,898,665 183
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.094 0.002 2.17% 0.091 0.095 0.094 0.092 5,550 6
APL 0.0063 0.00 0.00% 0.0064 0.0064 0.0063 0.0063 234,300 16
APO 1.00 -0.01 -0.99% 1.00 1.00 1.00 1.01 30,000 1
APVI 10.18 0.28 2.83% 10.18 10.18 10.18 9.90 3,054 1
APX 16.90 -0.20 -1.17% 17.00 17.00 16.90 17.10 11,923,258 361
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.28 0.00 0.00% 0.28 0.28 0.28 0.28 14,000 3
AREIT 38.45 -0.05 -0.13% 38.50 38.60 38.45 38.50 5,043,130 377
ASLAG 1.06 0.00 0.00% 1.06 1.07 1.06 1.06 52,140 8
AT 9.40 0.20 2.17% 9.10 9.47 9.40 9.20 22,895,929 453
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 0.42 0 0
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
AUB 43.55 -0.40 -0.91% 43.45 43.55 43.55 43.95 65,275 5
AXLM 2.54 -0.02 -0.78% 2.54 2.54 2.54 2.56 50,800 1
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
BC 6.50 -0.10 -1.52% 6.65 6.65 6.50 6.60 66,330 3
BCB 6.70 0.01 0.15% 6.70 6.70 6.70 6.69 670 1
BCOR 9.50 0.00 0.00% 9.50 9.50 9.50 9.50 950 1
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 119.60 5.50 4.82% 115.50 119.90 119.60 114.10 301,563,849 3,770
BEL 1.28 0.01 0.79% 1.28 1.28 1.28 1.27 436,900 22
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.033 0 0
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.56 0 0
BLOOM 1.88 -0.07 -3.59% 1.97 1.98 1.88 1.95 11,385,690 263
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.92 -0.38 -3.69% 10.30 10.30 9.92 10.30 801,360 39
BPI 93.40 0.40 0.43% 92.00 93.65 93.40 93.00 141,065,379 4,380
BRN 0.00 0.00 0.00% 0.00 0.00 0.00 0.70 0 0
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 98.50 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 102.80 0 0
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 102.50 0 0
BSC 0.113 0.00 0.00% 0.116 0.116 0.113 0.113 33,340 5
C 0.76 0.03 4.11% 0.73 0.76 0.76 0.73 54,700 7
CA 51.50 0.00 0.00% 51.50 51.50 51.50 51.50 515 1
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 57.55 0 0
CAT 9.99 -0.01 -0.10% 9.99 9.99 9.99 10.00 9,990 2
CBC 54.95 -0.55 -0.99% 55.30 55.30 54.95 55.50 7,928,903 99
CDC 0.58 0.01 1.75% 0.57 0.58 0.58 0.57 1,720 3
CEB 30.10 -1.05 -3.37% 31.15 31.15 30.10 31.15 1,676,475 82
CEBCP 31.00 -1.00 -3.13% 31.00 31.00 31.00 32.00 3,100 1
CEI 0.00 0.00 0.00% 0.00 0.00 0.00 0.085 0 0
CEU 16.10 0.04 0.25% 16.06 16.62 16.10 16.06 71,160 15
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.78 -0.02 -2.50% 0.80 0.80 0.78 0.80 53,580 9
CIC 12.50 -0.34 -2.65% 12.50 12.88 12.50 12.84 1,781,316 17
CLI 2.21 -0.02 -0.90% 2.24 2.24 2.21 2.23 121,580 12
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,035.00 0 0
CNPF 25.00 0.00 0.00% 25.35 25.35 25.00 25.00 25,111,940 519
CNVRG 10.28 -0.22 -2.10% 10.52 10.52 10.28 10.50 19,680,062 649
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.32 -0.02 -1.49% 1.30 1.32 1.32 1.34 7,900 3
COSCO 8.08 0.18 2.28% 7.90 8.20 8.08 7.90 11,873,854 331
CPG 0.64 0.01 1.59% 0.63 0.65 0.64 0.63 2,016,600 34
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 0.00 100.00 0 0
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.30 0 0
CREC 4.60 0.05 1.10% 4.67 4.67 4.60 4.55 64,680 4
CREIT 3.51 -0.01 -0.28% 3.52 3.53 3.51 3.52 1,052,640 120
CROWN 1.70 0.00 0.00% 1.71 1.71 1.70 1.70 396,400 5
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 0 0
CTS 0.36 -0.01 -2.70% 0.36 0.36 0.36 0.37 46,800 3
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.38 0.38 3.45% 11.06 11.46 11.38 11.00 3,064,086 162
DDMPR 1.06 0.01 0.95% 1.05 1.06 1.06 1.05 2,015,330 95
DDPR 95.00 1.00 1.06% 94.00 95.00 95.00 94.00 131,630 9
DELM 4.70 0.00 0.00% 4.70 4.70 4.70 4.70 14,100 1
DFNN 0.00 0.00 0.00% 0.00 0.00 0.00 0.74 0 0
DHI 7.95 0.39 5.16% 7.57 7.95 7.95 7.56 2,459,362 173
DITO 0.75 0.00 0.00% 0.75 0.77 0.75 0.75 2,643,210 179
DIZ 3.62 0.00 0.00% 3.62 3.62 3.62 3.62 3,620 1
DMC 9.02 0.01 0.11% 9.01 9.02 9.02 9.01 3,547,632 449
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 5.20 0.20 4.00% 5.20 5.30 5.20 5.00 49,410 7
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.59 -0.02 -0.55% 3.61 3.62 3.59 3.61 2,723,050 155
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 0.285 0.02 7.55% 0.29 0.29 0.285 0.265 17,200 5
EEI 0.00 0.00 0.00% 0.00 0.00 0.00 2.00 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 97.35 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 0.104 0.003 2.97% 0.10 0.104 0.104 0.101 231,360 19
EMI 15.28 -0.06 -0.39% 15.46 15.46 15.28 15.34 1,141,632 38
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.49 0 0
EURO 1.06 0.00 0.00% 1.06 1.06 1.06 1.06 2,120 2
EW 12.14 -0.10 -0.82% 12.24 12.24 12.14 12.24 891,516 47
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.63 0 0
FB 51.70 -0.30 -0.58% 52.00 52.00 51.70 52.00 309,438 62
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 0.53 0.00 0.00% 0.55 0.56 0.53 0.53 82,310 22
FDC 4.60 -0.23 -4.76% 4.61 4.61 4.60 4.83 27,610 2
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 2.60 0 0
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 795.00 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.80 0 0
FGEN 16.12 0.00 0.00% 16.12 16.26 16.12 16.12 1,327,628 107
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.91 0.00 0.00% 2.91 2.94 2.91 2.91 313,350 41
FIN 1,816.40 24.49 1.37% 1,793.44 1,818.79 1,790.51 1,791.91 696,759,441 12,345
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 0.70 -0.01 -1.41% 0.69 0.71 0.70 0.71 74,960 24
FMETF 100.00 1.70 1.73% 98.50 100.10 100.00 98.30 653,894 29
FNI 2.35 -0.03 -1.26% 2.39 2.39 2.35 2.38 674,420 44
FOOD 0.31 -0.01 -3.13% 0.31 0.31 0.31 0.32 24,800 2
FPH 80.00 -1.00 -1.23% 81.00 81.00 80.00 81.00 287,290 4
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.275 0 0
FRUIT 0.63 -0.04 -5.97% 0.63 0.63 0.63 0.67 630 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 0.078 0.001 1.30% 0.077 0.078 0.078 0.077 15,580 7
GERI 0.61 0.00 0.00% 0.60 0.61 0.61 0.61 240,330 3
GLO 1,679.00 -21.00 -1.24% 1,700.00 1,700.00 1,679.00 1,700.00 15,597,530 336
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 2,022.00 0 0
GLOBB 1,970.00 10.00 0.51% 1,960.00 1,970.00 1,970.00 1,960.00 8,875,920 24
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 5.04 0.05 1.00% 4.99 5.05 5.04 4.99 360,100 21
GMAP 4.54 -0.35 -7.16% 4.54 4.54 4.54 4.89 45,400 1
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.01 0 0
GREEN 0.163 -0.004 -2.40% 0.159 0.165 0.163 0.167 54,050 11
GSMI 269.00 -1.00 -0.37% 270.00 272.20 269.00 270.00 12,156,670 195
GTCAP 486.80 7.20 1.50% 480.00 489.00 486.80 479.60 16,631,110 755
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 993.00 3.00 0.30% 993.00 993.00 993.00 990.00 49,650 1
HDG 4,394.54 19.66 0.45% 4,391.19 4,401.34 4,379.92 4,374.88 289,594,211 5,638
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.59 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 1.40 0.00 0.00% 1.40 1.40 1.40 1.40 225,260 12
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 871.50 41.50 5.00% 840.00 874.00 871.50 830.00 873,845,570 4,737
IDC 0.58 0.00 0.00% 0.58 0.58 0.58 0.58 1,160 2
IMI 3.75 -0.10 -2.60% 3.83 3.84 3.75 3.85 2,661,480 120
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.90 0 0
IND 8,371.33 -56.74 -0.67% 8,453.14 8,456.44 8,359.43 8,428.07 487,917,401 11,665
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.10 -0.01 -0.90% 1.11 1.11 1.10 1.11 127,980 15
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.60 0 0
IPO 0.00 0.00 0.00% 0.00 0.00 0.00 7.05 0 0
IS 0.00 0.00 0.00% 0.00 0.00 0.00 0.117 0 0
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.01 0 0
JFC 134.70 -0.20 -0.15% 135.10 135.50 134.70 134.90 101,668,546 2,723
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 0.00 975.50 0 0
JGS 26.65 -0.10 -0.37% 26.80 26.85 26.65 26.75 11,449,075 469
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.86 -0.01 -0.53% 1.87 1.88 1.86 1.87 1,369,540 135
KEP 2.70 0.00 0.00% 2.70 2.70 2.70 2.70 2,700 1
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 1.27 0 0
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 6.00 600 1
LC 0.19 0.00 0.00% 0.19 0.19 0.19 0.19 35,990 6
LCB 0.186 0.001 0.54% 0.19 0.193 0.186 0.185 7,590 4
LFM 0.00 0.00 0.00% 0.00 0.00 0.00 30.45 0 0
LMG 0.25 0.00 0.00% 0.25 0.25 0.25 0.25 1,145,000 1
LODE 0.335 0.015 4.69% 0.32 0.335 0.335 0.32 25,900 3
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.88 0 0
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.031 0 0
LPZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.68 0 0
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.63 0 0
LTG 15.12 -0.06 -0.40% 15.18 15.18 15.12 15.18 18,816,268 762
M-O 18,035.42 -157.19 -0.86% 18,182.14 18,182.14 17,940.97 18,192.61 58,519,455 1,764
MA 0.00 0.00 0.00% 0.00 0.00 0.00 0.0078 0 0
MAB 0.0071 -0.0006 -7.79% 0.0071 0.0071 0.0071 0.0077 14,200 1
MAC 3.93 0.01 0.26% 3.93 3.93 3.93 3.92 3,930 1
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 0.69 0.00 0.00% 0.69 0.70 0.69 0.69 105,130 11
MAXS 2.26 0.08 3.67% 2.28 2.28 2.26 2.18 13,640 3
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 5.53 0 0
MBT 63.65 -1.10 -1.70% 64.75 64.95 63.65 64.75 84,819,425 2,904
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.091 0 0
MEDIC 0.00 0.00 0.00% 0.00 0.00 0.00 0.21 0 0
MEG 2.06 0.00 0.00% 2.07 2.07 2.06 2.06 6,330,160 100
MER 580.00 -5.00 -0.85% 590.00 590.00 580.00 585.00 53,240,395 1,543
MFC 2,224.00 -174.00 -7.26% 2,224.00 2,224.00 2,224.00 2,398.00 44,480 3
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.92 0 0
MG 0.063 -0.001 -1.56% 0.063 0.063 0.063 0.064 1,260 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 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 0 0
MONDE 6.97 -0.03 -0.43% 7.00 7.02 6.97 7.00 7,824,688 207
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.74 -0.02 -2.63% 0.74 0.74 0.74 0.76 9,776,260 53
MREIT 13.94 -0.08 -0.57% 14.02 14.04 13.94 14.02 1,667,384 270
MRSGI 1.09 -0.01 -0.91% 1.10 1.10 1.09 1.10 15,310 5
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.29 0 0
MWC 40.10 -0.90 -2.20% 41.00 41.00 40.10 41.00 14,186,585 336
MWIDE 3.15 0.03 0.96% 3.12 3.15 3.15 3.12 624,530 16
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 105.00 -1.00 -0.94% 105.00 105.00 105.00 106.00 52,500 3
MWP7A 101.00 0.00 0.00% 101.00 101.00 101.00 101.00 1,010 1
MWP7B 101.50 0.00 0.00% 101.50 101.50 101.50 101.50 4,060 2
MYNLD 23.40 0.80 3.54% 22.60 23.45 23.40 22.60 66,639,730 1,195
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
NIKL 4.93 -0.17 -3.33% 5.10 5.10 4.93 5.10 5,342,232 273
NOW 0.58 -0.02 -3.33% 0.60 0.60 0.58 0.60 201,870 22
NRCP 1.10 0.00 0.00% 1.10 1.10 1.10 1.10 766,050 44
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 35.40 -0.10 -0.28% 35.60 35.60 35.40 35.50 4,374,885 171
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
OPM 0.014 0.001 7.69% 0.013 0.014 0.014 0.013 8,300 5
OPMB 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 13,000 2
ORE 0.435 0.015 3.57% 0.435 0.435 0.435 0.42 8,700 1
OV 0.0087 0.0001 1.16% 0.0086 0.0088 0.0087 0.0086 253,200 6
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.78 0 0
PAL 2.99 -0.01 -0.33% 3.00 3.00 2.99 3.00 20,990 5
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.35 0 0
PBB 7.35 -0.09 -1.21% 7.35 7.35 7.35 7.44 1,470 1
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 15.68 0 0
PCOR 2.37 0.02 0.85% 2.37 2.37 2.37 2.35 454,190 43
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 0.00 0.00 0.00% 0.00 0.00 0.00 3.76 0 0
PGOLD 46.65 0.70 1.52% 46.20 46.70 46.65 45.95 34,125,380 618
PHA 0.152 0.00 0.00% 0.152 0.152 0.152 0.152 1,520 1
PHC 1.60 -0.29 -15.34% 1.60 1.60 1.60 1.89 3,200 2
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.335 0 0
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 12.90 0 0
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 6.22 0.00 0.00% 6.22 6.22 6.22 6.22 31,100 5
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 10.94 -0.02 -0.18% 11.00 11.22 10.94 10.96 14,110,746 449
PMPC 9.65 -0.02 -0.21% 9.64 9.66 9.65 9.67 67,522 5
PNB 59.30 -0.15 -0.25% 59.45 59.90 59.30 59.45 2,937,680 222
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 14.90 -0.10 -0.67% 14.90 14.90 14.90 15.00 20,760 5
PRC 5.01 0.00 0.00% 5.01 5.01 5.01 5.01 6,012 1
PREIT 1.21 0.00 0.00% 1.19 1.21 1.21 1.21 72,050 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 1,015.00 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 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 1,004.00 0 0
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 1,050.00 0 0
PRIM 0.00 0.00 0.00% 0.00 0.00 0.00 0.78 0 0
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.01 0 0
PRO 1,868.93 -1.95 -0.10% 1,872.74 1,880.24 1,865.96 1,870.88 214,164,859 5,429
PSB 53.60 0.20 0.37% 53.40 54.00 53.60 53.40 36,478 11
PSE 212.60 -0.20 -0.09% 212.80 212.80 212.60 212.80 19,144 5
PSEI 6,004.86 92.17 1.56% 5,940.02 6,006.87 5,929.01 5,912.69 2,318,688,583 35,074
PTC 90.00 1.65 1.87% 88.35 90.00 90.00 88.35 43,167 3
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 9.33 -0.02 -0.21% 9.40 9.44 9.33 9.35 12,449,405 280
PXP 2.67 0.02 0.75% 2.65 2.69 2.67 2.65 220,370 30
RCB 22.90 0.00 0.00% 22.90 22.90 22.90 22.90 2,290 1
RCI 2.34 0.04 1.74% 2.29 2.34 2.34 2.30 42,070 3
RCR 6.93 -0.02 -0.29% 6.95 6.97 6.93 6.95 5,257,478 689
REDC 7.51 0.21 2.88% 7.30 7.51 7.51 7.30 63,167 12
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.32 0 0
RFM 5.51 0.00 0.00% 5.52 5.53 5.51 5.51 613,716 150
RLC 16.22 -0.28 -1.70% 16.50 16.54 16.22 16.50 2,277,368 101
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
ROCK 2.10 0.01 0.48% 2.10 2.10 2.10 2.09 2,100 1
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 46.65 -0.05 -0.11% 46.70 46.75 46.65 46.70 17,902,140 323
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 3.31 0 0
SCC 27.55 0.55 2.04% 27.00 27.55 27.55 27.00 21,863,510 325
SECB 62.55 1.55 2.54% 61.80 62.95 62.55 61.00 32,529,138 331
SEVN 33.75 0.75 2.27% 33.00 33.75 33.75 33.00 16,700 5
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.05 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 6,750 1
SGP 29.50 -1.00 -3.28% 30.50 30.75 29.50 30.50 56,800,790 1,274
SHLPH 8.80 -0.08 -0.90% 8.87 8.88 8.80 8.88 684,066 98
SHNG 3.20 -0.02 -0.62% 3.20 3.20 3.20 3.22 284,270 11
SLF 4,400.00 100.00 2.33% 4,300.00 4,400.00 4,400.00 4,300.00 215,500 3
SLI 2.09 0.00 0.00% 2.09 2.09 2.09 2.09 2,090 1
SM 600.00 5.00 0.84% 595.00 602.00 600.00 595.00 59,582,995 703
SMC 68.85 0.20 0.29% 69.95 69.95 68.85 68.65 1,341,341 154
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 80.70 807 1
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 80.10 0 0
SMC2O 81.80 -0.20 -0.24% 81.95 81.95 81.80 82.00 112,997 6
SMC2P 75.00 0.00 0.00% 75.00 75.00 75.00 75.00 3,750 5
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 77.00 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 78.90 0 0
SMC2U 76.50 0.00 0.00% 76.50 76.50 76.50 76.50 581,400 9
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.50 0.00 0.00% 18.54 18.66 18.50 18.50 24,233,172 943
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.208 0 0
SPC 10.90 -0.04 -0.37% 10.96 10.96 10.90 10.94 187,704 23
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.60 0 0
SPNEC 1.49 -0.03 -1.97% 1.51 1.52 1.49 1.52 32,055,600 433
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 12.70 0 0
SSI 2.25 -0.01 -0.44% 2.26 2.26 2.25 2.26 3,345,760 24
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.29 0.00 0.00% 1.29 1.29 1.29 1.29 174,240 11
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.87 0 0
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 0.43 0 0
SVC 3,141.12 109.74 3.62% 3,058.73 3,146.70 3,048.82 3,031.38 1,181,879,020 9,758
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.115 0.005 4.55% 0.11 0.115 0.115 0.11 63,950 8
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 8.50 0.35 4.29% 8.50 8.50 8.50 8.15 5,100 2
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 6.70 0 0
TECH 0.58 -0.01 -1.69% 0.58 0.58 0.58 0.59 2,900 3
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,158.00 7.00 0.61% 1,148.00 1,160.00 1,158.00 1,151.00 35,304,320 931
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 41.30 0 0
TFHI 58.00 0.00 0.00% 58.00 58.00 58.00 58.00 63,446 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 -0.01 -0.72% 1.38 1.38 1.37 1.38 264,070 29
TUGS 0.93 0.00 0.00% 0.95 0.97 0.93 0.93 962,280 37
UBP 25.00 -0.10 -0.40% 25.10 25.30 25.00 25.10 2,931,130 36
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 0.0003 4.62% 0.0064 0.0068 0.0068 0.0065 58,600 6
UPSON 0.77 0.00 0.00% 0.77 0.77 0.77 0.77 77,770 10
URC 60.55 -0.25 -0.41% 60.90 61.00 60.55 60.80 6,789,069 683
V 0.87 -0.01 -1.14% 0.87 0.87 0.87 0.88 3,480 1
VITA 0.50 0.005 1.01% 0.51 0.51 0.50 0.495 10,100 2
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 18.72 0.02 0.11% 18.70 18.72 18.72 18.70 5,614 2
WEB 11.70 -0.50 -4.10% 12.30 12.40 11.70 12.20 34,280,618 442
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.29 0 0
WLCON 5.66 -0.04 -0.70% 5.70 5.70 5.66 5.70 943,856 146
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.48 0 0
X 0.00 0.00 0.00% 0.00 0.00 0.00 0.23 0 0
XG 2.85 0.00 0.00% 2.85 2.85 2.85 2.85 8,550 1
ZHI 0.052 0.00 0.00% 0.052 0.052 0.052 0.052 1,040 2

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jun 03, 2026 12:58:00 PM