PSEi
5,972.98
30.82 (0.52%)
PSE INDEX
11,250,841
710,685,344.78
14
13
3
11,589
258,976,921.96
190,050,429.28
ALL
3,364.24
14.63 (0.44%)
ALL SHARES
153,172,950
897,092,921.89
69
71
51
16,793
306,553,311.79
225,201,202.28
FIN
1,793.37
-14.24 (-0.79%)
FINANCIALS
3,710,308
269,755,646.31
6
9
3
4,519
134,558,259.00
117,178,432.00
HDG
4,518.89
3.62 (0.08%)
HOLDING FIRMS
2,062,410
24,068,802.06
11
5
4
983
1,526,565.60
0.00
IND
8,893.01
45.48 (0.51%)
INDUSTRIAL
11,583,207
211,688,498.53
24
19
14
4,401
95,826,174.33
71,989,120.28
M-O
17,286.12
-157.38 (-0.90%)
MINING & OIL
18,065,990
23,891,948.22
4
8
4
978
3,495,333.91
0.00
PRO
1,928.71
7.55 (0.39%)
PROPERTY
20,643,310
48,666,314.83
9
11
12
2,104
2,348,501.85
0.00
SVC
2,922.80
47.77 (1.66%)
SERVICES
96,616,436
318,443,089.13
15
18
11
3,772
68,769,371.11
36,033,650.00
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 2.07 0.06 2.99% 2.07 2.07 2.07 2.01 2,070 1
ABA 0.325 0.005 1.56% 0.32 0.325 0.325 0.32 408,550 18
ABG 16.40 -0.08 -0.49% 16.48 16.48 16.40 16.48 41,136 5
ABS 3.06 0.00 0.00% 3.07 3.07 3.06 3.06 27,580 4
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
AC 480.00 7.80 1.65% 472.20 480.60 480.00 472.20 7,458,516 89
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.25 0 0
ACEN 2.83 0.05 1.80% 2.79 2.83 2.83 2.78 859,000 58
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
ACENB 1,065.00 0.00 0.00% 1,065.00 1,065.00 1,065.00 1,065.00 31,950 1
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 2,502.00 0 0
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 1,995.00 0 0
ACPB4 2,024.00 -4.00 -0.20% 2,020.00 2,024.00 2,024.00 2,028.00 202,380 2
ACR 0.75 0.00 0.00% 0.75 0.75 0.75 0.75 750 1
AEV 29.65 0.10 0.34% 29.50 29.65 29.65 29.55 713,600 38
AGI 8.62 -0.17 -1.93% 8.79 8.79 8.62 8.79 2,940,848 65
AGIW 0.00 0.00 0.00% 0.00 0.00 0.00 1.16 0 0
ALCO 0.425 0.00 0.00% 0.425 0.425 0.425 0.425 4,250 1
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 15.38 0.28 1.85% 15.12 15.46 15.38 15.10 28,414,074 565
ALL 3,364.24 14.63 0.44% 3,346.52 3,364.46 3,341.40 3,349.61 897,092,922 16,793
ALLDY 0.036 0.001 2.86% 0.035 0.036 0.036 0.035 10,500 3
ALLHC 1.15 0.02 1.77% 1.13 1.15 1.15 1.13 2,280 2
ALTER 0.85 0.01 1.19% 0.84 0.85 0.85 0.84 7,610 4
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.50 0.005 1.01% 0.495 0.50 0.50 0.495 9,950 2
ANS 15.50 0.10 0.65% 15.50 15.50 15.50 15.40 7,750 1
AP 45.60 0.80 1.79% 44.95 45.75 45.60 44.80 24,183,725 152
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.094 0.00 0.00% 0.094 0.094 0.094 0.094 1,880 2
APL 0.0075 0.0003 4.17% 0.0073 0.0075 0.0075 0.0072 404,700 16
APO 0.00 0.00 0.00% 0.00 0.00 0.00 0.91 0 0
APVI 0.00 0.00 0.00% 0.00 0.00 0.00 8.67 0 0
APX 16.10 -0.18 -1.11% 16.02 16.20 16.10 16.28 8,750,552 325
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
AREIT 38.65 0.55 1.44% 38.40 38.80 38.65 38.10 5,197,030 305
ASLAG 1.06 -0.01 -0.93% 1.07 1.07 1.06 1.07 20,260 4
AT 7.08 -0.19 -2.61% 7.17 7.17 7.08 7.27 3,058,123 148
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.425 0.00 0.00% 0.425 0.425 0.425 0.425 25,500 2
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
AUB 42.40 0.10 0.24% 42.40 42.40 42.40 42.30 8,480 1
AXLM 2.34 0.00 0.00% 2.34 2.34 2.34 2.34 14,040 1
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
BC 6.50 0.00 0.00% 6.50 6.50 6.50 6.50 13,000 1
BCB 6.03 0.01 0.17% 6.03 6.03 6.03 6.02 5,427 3
BCOR 7.99 1.37 20.69% 7.99 7.99 7.99 6.62 5,593 3
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 114.80 -0.20 -0.17% 114.00 115.00 114.80 115.00 71,510,984 1,528
BEL 1.32 -0.01 -0.75% 1.32 1.32 1.32 1.33 13,200 1
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.037 -0.001 -2.63% 0.038 0.038 0.037 0.038 631,600 13
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.59 0 0
BLOOM 1.99 0.00 0.00% 1.99 2.00 1.99 1.99 373,950 27
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 11.80 0.30 2.61% 11.50 11.80 11.80 11.50 3,110,074 24
BPI 90.50 -1.50 -1.63% 91.50 91.50 90.50 92.00 30,271,770 1,107
BRN 0.72 0.00 0.00% 0.72 0.72 0.72 0.72 720 1
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 100.50 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 102.00 0 0
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 107.00 0 0
BSC 0.125 0.00 0.00% 0.125 0.126 0.125 0.125 18,770 7
C 0.87 -0.03 -3.33% 0.87 0.87 0.87 0.90 870 1
CA 0.00 0.00 0.00% 0.00 0.00 0.00 53.00 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 10.06 0 0
CBC 57.35 -1.25 -2.13% 58.30 58.50 57.35 58.60 3,458,057 137
CDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.56 0 0
CEB 33.70 0.00 0.00% 33.70 33.70 33.70 33.70 104,470 9
CEBCP 0.00 0.00 0.00% 0.00 0.00 0.00 33.45 0 0
CEI 0.087 -0.001 -1.14% 0.085 0.087 0.087 0.088 25,820 7
CEU 16.82 -0.04 -0.24% 16.82 16.82 16.82 16.86 16,820 3
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.85 0.01 1.19% 0.85 0.85 0.85 0.84 12,750 1
CIC 13.10 0.08 0.61% 13.08 13.10 13.10 13.02 40,430 7
CLI 2.29 0.00 0.00% 2.29 2.29 2.29 2.29 57,250 6
CLIA1 1,002.00 -18.00 -1.76% 1,002.00 1,002.00 1,002.00 1,020.00 5,010 1
CLIA2 1,060.00 5.00 0.47% 1,058.00 1,060.00 1,060.00 1,055.00 195,870 2
CNPF 29.00 -0.80 -2.68% 29.00 29.05 29.00 29.80 17,682,415 233
CNVRG 12.54 -0.04 -0.32% 12.50 12.56 12.54 12.58 4,076,840 91
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.36 -0.01 -0.73% 1.36 1.36 1.36 1.37 10,880 3
COSCO 6.79 0.02 0.30% 6.78 6.79 6.79 6.77 69,091 30
CPG 0.69 0.00 0.00% 0.70 0.70 0.69 0.69 133,600 12
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 0.00 101.50 0 0
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.39 0 0
CREC 4.55 -0.01 -0.22% 4.56 4.56 4.55 4.56 36,420 2
CREIT 3.50 -0.01 -0.28% 3.50 3.50 3.50 3.51 1,555,720 101
CROWN 1.64 0.01 0.61% 1.69 1.69 1.64 1.63 628,240 42
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 0.375 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.54 0.00 0.00% 9.54 9.54 9.54 9.54 54,378 10
DDMPR 1.06 0.00 0.00% 1.06 1.06 1.06 1.06 77,350 21
DDPR 94.20 0.00 0.00% 94.20 94.20 94.20 94.20 1,884 2
DELM 5.26 0.16 3.14% 5.10 5.30 5.26 5.10 24,090 17
DFNN 0.00 0.00 0.00% 0.00 0.00 0.00 0.74 0 0
DHI 7.75 0.29 3.89% 7.51 7.88 7.75 7.46 5,880,149 189
DITO 1.01 0.04 4.12% 0.97 1.01 1.01 0.97 15,554,410 337
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.22 0 0
DMC 9.50 0.00 0.00% 9.52 9.52 9.50 9.50 2,895,515 180
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 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.63 -0.04 -1.09% 3.65 3.65 3.63 3.67 145,670 11
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 2.80 0 0
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.275 0 0
EEI 2.02 -0.01 -0.49% 2.02 2.02 2.02 2.03 16,160 1
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 98.45 0.00 0.00% 98.45 98.45 98.45 98.45 1,969 1
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 -3.13% 0.031 0.031 0.031 0.032 392,900 7
ELI 0.00 0.00 0.00% 0.00 0.00 0.00 0.10 0 0
EMI 15.82 0.12 0.76% 15.70 15.90 15.82 15.70 107,752 14
ENEX 3.57 0.00 0.00% 3.57 3.57 3.57 3.57 42,840 5
EURO 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 1,050 1
EW 14.08 0.00 0.00% 14.08 14.12 14.08 14.08 302,854 24
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.64 0 0
FB 52.05 -0.25 -0.48% 52.30 52.30 52.05 52.30 204,799 37
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 0.57 0.00 0.00% 0.57 0.57 0.57 0.57 3,990 3
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 4.75 0 0
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 997.00 0 0
FDCPB 1,020.00 15.00 1.49% 1,020.00 1,020.00 1,020.00 1,005.00 5,100 1
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 2.79 0 0
FEU 814.50 0.00 0.00% 814.50 814.50 814.50 814.50 8,145 1
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.89 0 0
FGEN 16.32 -0.10 -0.61% 16.42 16.42 16.32 16.42 514,158 71
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.94 0.01 0.34% 2.95 2.95 2.94 2.93 338,950 27
FIN 1,793.37 -14.24 -0.79% 1,798.51 1,798.51 1,788.87 1,807.61 269,755,646 4,519
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 -1.28% 0.78 0.78 0.77 0.78 32,750 6
FMETF 98.70 -0.10 -0.10% 98.80 98.80 98.70 98.80 115,476 16
FNI 2.07 -0.04 -1.90% 2.10 2.10 2.07 2.11 106,280 5
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.335 0 0
FPH 80.95 1.20 1.50% 79.75 81.00 80.95 79.75 306,547 19
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.275 0 0
FRUIT 0.63 0.01 1.61% 0.63 0.63 0.63 0.62 51,030 3
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 0.003 3.41% 0.091 0.091 0.091 0.088 10,010 2
GERI 0.71 0.00 0.00% 0.71 0.71 0.71 0.71 24,140 1
GLO 1,654.00 1.00 0.06% 1,653.00 1,655.00 1,654.00 1,653.00 5,123,255 199
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 2,050.00 0 0
GLOBB 2,060.00 10.00 0.49% 2,050.00 2,060.00 2,060.00 2,050.00 30,800 2
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 5.14 0.04 0.78% 5.14 5.14 5.14 5.10 76,072 29
GMAP 5.59 0.00 0.00% 5.59 5.59 5.59 5.59 8,944 15
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.02 0 0
GREEN 0.00 0.00 0.00% 0.00 0.00 0.00 0.166 0 0
GSMI 282.00 -1.00 -0.35% 277.00 283.00 282.00 283.00 119,978 20
GTCAP 472.80 -5.20 -1.09% 478.00 478.00 472.80 478.00 1,492,118 85
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 4,518.89 3.62 0.08% 4,507.25 4,522.68 4,497.85 4,515.27 24,068,802 983
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.70 0 0
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.245 0.001 0.41% 0.245 0.245 0.245 0.244 24,500 1
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.14 0.00 0.00% 1.14 1.15 1.14 1.14 408,100 8
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 770.50 17.50 2.32% 750.00 772.50 770.50 753.00 198,697,285 1,637
IDC 0.75 0.00 0.00% 0.73 0.75 0.75 0.75 5,860 4
IMI 3.94 -0.05 -1.25% 4.00 4.00 3.94 3.99 540,140 48
IMP 0.92 -0.13 -12.38% 0.92 0.92 0.92 1.05 920 1
IND 8,893.01 45.48 0.51% 8,855.71 8,896.30 8,832.67 8,847.53 211,688,499 4,401
INFRA 0.335 0.00 0.00% 0.335 0.335 0.335 0.335 6,700 1
ION 1.03 -0.01 -0.96% 1.04 1.04 1.03 1.04 8,310 3
IPM 1.72 -0.30 -14.85% 1.72 1.72 1.72 2.02 1,720 1
IPO 7.43 0.00 0.00% 7.43 7.43 7.43 7.43 17,089 3
IS 0.13 0.002 1.56% 0.128 0.13 0.13 0.128 2,580 2
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
JFC 162.60 -2.30 -1.39% 165.00 165.00 162.60 164.90 31,559,356 1,076
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 27.60 0.00 0.00% 27.65 27.65 27.60 27.60 38,450 7
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.99 0 0
KEEPR 1.83 -0.02 -1.08% 1.84 1.84 1.83 1.85 234,420 36
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 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 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 6.92 0 0
LC 0.185 -0.001 -0.54% 0.186 0.186 0.185 0.186 185,650 10
LCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.184 0 0
LFM 0.00 0.00 0.00% 0.00 0.00 0.00 34.55 0 0
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.00 0.00 0.00% 0.00 0.00 0.00 0.34 0 0
LOTO 1.89 -0.01 -0.53% 1.90 1.90 1.89 1.90 18,890 10
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.033 0 0
LPZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.85 0 0
LSC 0.72 0.01 1.41% 0.72 0.72 0.72 0.71 720 1
LTG 15.16 0.06 0.40% 15.10 15.18 15.16 15.10 1,075,748 91
M-O 17,286.12 -157.38 -0.90% 17,317.51 17,322.10 17,230.80 17,443.50 23,891,948 978
MA 0.00 0.00 0.00% 0.00 0.00 0.00 0.008 0 0
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0084 0 0
MAC 4.40 -0.05 -1.12% 4.40 4.41 4.40 4.45 2,120,800 31
MACAY 5.85 0.00 0.00% 5.85 5.85 5.85 5.85 1,170 2
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 -0.01 -1.33% 0.74 0.74 0.74 0.75 1,480 1
MAXS 2.33 0.00 0.00% 2.33 2.33 2.33 2.33 2,330 1
MB 0.209 0.019 10.00% 0.209 0.209 0.209 0.19 18,810 4
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 6.01 0 0
MBT 66.20 -0.10 -0.15% 66.30 66.40 66.20 66.30 31,418,139 856
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.097 0 0
MEDIC 0.203 -0.007 -3.33% 0.21 0.21 0.203 0.21 18,620 6
MEG 2.11 0.02 0.96% 2.09 2.11 2.11 2.09 633,990 23
MER 659.50 10.00 1.54% 656.50 661.00 659.50 649.50 7,345,495 135
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 2,350.00 0 0
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 0.405 0.00 0.00% 0.41 0.41 0.405 0.405 49,150 4
MONDE 6.68 -0.03 -0.45% 6.71 6.73 6.68 6.71 1,071,774 112
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 2,850,430 16
MREIT 14.18 -0.04 -0.28% 14.22 14.28 14.18 14.22 1,500,448 205
MRSGI 1.12 0.00 0.00% 1.10 1.12 1.12 1.12 2,220 2
MVC 5.15 -0.02 -0.39% 4.81 5.15 5.15 5.17 5,325 3
MWC 44.85 0.10 0.22% 44.60 44.95 44.85 44.75 2,681,520 82
MWIDE 2.85 -0.08 -2.73% 2.90 2.90 2.85 2.93 226,100 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 0.00 0.00 0.00% 0.00 0.00 0.00 106.00 0 0
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 22.90 0.00 0.00% 22.90 23.05 22.90 22.90 12,889,650 403
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.48 0 0
NIKL 5.17 0.00 0.00% 5.15 5.17 5.17 5.17 1,222,722 97
NOW 0.50 -0.01 -1.96% 0.51 0.51 0.50 0.51 202,560 21
NRCP 0.79 0.01 1.28% 0.79 0.79 0.79 0.78 32,360 5
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 33.50 -0.25 -0.74% 33.65 33.75 33.50 33.75 8,152,490 234
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.112 0 0
OPM 0.014 0.001 7.69% 0.013 0.014 0.014 0.013 193,400 9
OPMB 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 2,600 2
ORE 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
OV 0.00 0.00 0.00% 0.00 0.00 0.00 0.0088 0 0
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.77 0 0
PAL 3.19 0.00 0.00% 3.19 3.19 3.19 3.19 25,520 6
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.03 0 0
PBB 7.25 0.04 0.55% 7.25 7.25 7.25 7.21 2,900 2
PBC 16.74 -0.02 -0.12% 16.74 16.74 16.74 16.76 1,674 1
PCOR 2.86 -0.01 -0.35% 2.87 2.89 2.86 2.87 615,430 57
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 3.53 0 0
PGOLD 43.70 0.70 1.63% 43.00 43.80 43.70 43.00 7,478,010 148
PHA 0.00 0.00 0.00% 0.00 0.00 0.00 0.18 0 0
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.53 0 0
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 13.20 0 0
PHR 0.207 -0.012 -5.48% 0.20 0.207 0.207 0.219 4,070 2
PIZZA 6.49 0.00 0.00% 6.49 6.49 6.49 6.49 32,450 13
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 15.00 0.10 0.67% 14.90 15.28 15.00 14.90 32,921,312 584
PMPC 9.69 0.20 2.11% 9.40 9.69 9.69 9.49 6,647 4
PNB 56.45 -1.05 -1.83% 57.50 57.50 56.45 57.50 4,249,250 173
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 14.66 0.16 1.10% 14.66 14.66 14.66 14.50 46,912 3
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.48 0 0
PREIT 1.19 0.02 1.71% 1.17 1.20 1.19 1.17 60,680 20
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 0.00 0.00 0.00% 0.00 0.00 0.00 997.00 0 0
PRF4B 1,008.00 7.00 0.70% 1,008.00 1,008.00 1,008.00 1,001.00 5,040 1
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 1,029.00 0 0
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 1,020.00 0 0
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 1,049.00 0 0
PRIM 0.75 0.01 1.35% 0.75 0.75 0.75 0.74 2,250 3
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.10 0 0
PRO 1,928.71 7.55 0.39% 1,922.57 1,930.57 1,918.11 1,921.16 48,666,315 2,104
PSB 56.75 -0.15 -0.26% 56.75 56.75 56.75 56.90 5,108 6
PSE 213.00 0.00 0.00% 213.00 214.80 213.00 213.00 68,250 13
PSEI 5,972.98 30.82 0.52% 5,929.40 5,973.59 5,915.24 5,942.16 710,685,345 11,589
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 9.06 -0.09 -0.98% 9.10 9.10 9.06 9.15 1,275,998 47
PXP 3.15 -0.04 -1.25% 3.19 3.22 3.15 3.19 861,440 34
RCB 0.00 0.00 0.00% 0.00 0.00 0.00 23.05 0 0
RCI 2.86 0.06 2.14% 2.80 2.86 2.86 2.80 435,330 14
RCR 7.06 -0.04 -0.56% 7.10 7.10 7.06 7.10 1,516,378 283
REDC 6.70 0.00 0.00% 6.70 6.70 6.70 6.70 8,040 1
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.20 0 0
RFM 5.54 0.01 0.18% 5.56 5.56 5.54 5.53 368,965 89
RLC 17.20 -0.10 -0.58% 17.30 17.30 17.20 17.30 69,118 26
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.101 0 0
ROCK 2.00 0.00 0.00% 2.00 2.00 2.00 2.00 2,000 1
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 47.95 -0.05 -0.10% 48.00 48.00 47.95 48.00 3,435,145 44
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 3.43 0 0
SCC 26.80 1.15 4.48% 25.65 26.90 26.80 25.65 3,833,395 188
SECB 63.60 0.40 0.63% 63.20 63.75 63.60 63.20 978,002 154
SEVN 33.95 0.30 0.89% 33.70 33.95 33.95 33.65 192,250 3
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.055 0 0
SFIP 1.39 0.04 2.96% 1.39 1.39 1.39 1.35 1,390 1
SGI 0.00 0.00 0.00% 0.00 0.00 0.00 1.34 0 0
SGP 24.60 0.60 2.50% 24.15 24.60 24.60 24.00 16,428,465 289
SHLPH 8.21 -0.09 -1.08% 8.32 8.33 8.21 8.30 427,148 103
SHNG 3.30 -0.09 -2.65% 3.40 3.40 3.30 3.39 36,510 3
SLF 4,000.00 0.00 0.00% 4,000.00 4,000.00 4,000.00 4,000.00 1,080,000 3
SLI 0.00 0.00 0.00% 0.00 0.00 0.00 2.01 0 0
SM 608.00 -3.00 -0.49% 608.00 609.00 608.00 611.00 6,333,615 236
SMC 71.80 0.80 1.13% 71.50 71.90 71.80 71.00 126,103 51
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 0.10 0.12% 80.70 80.70 80.70 80.60 807 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 81.60 0 0
SMC2O 0.00 0.00 0.00% 0.00 0.00 0.00 82.20 0 0
SMC2P 75.70 0.00 0.00% 75.70 75.70 75.70 75.70 7,570 1
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 76.80 0 0
SMC2R 81.00 4.00 5.19% 79.00 81.00 81.00 77.00 215,690 5
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 78.00 0 0
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 19.20 0.00 0.00% 19.18 19.28 19.20 19.20 4,892,328 128
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.211 0 0
SPC 10.76 0.06 0.56% 10.70 10.76 10.76 10.70 309,564 16
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.60 0 0
SPNEC 1.70 0.04 2.41% 1.67 1.71 1.70 1.66 5,720,110 168
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 15.00 0 0
SSI 2.40 0.00 0.00% 2.40 2.40 2.40 2.40 12,000 2
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.36 -0.02 -1.45% 1.35 1.36 1.36 1.38 4,733,150 38
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.89 0 0
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.03 0 0
SUN 0.54 -0.01 -1.82% 0.54 0.54 0.54 0.55 9,180 3
SVC 2,922.80 47.77 1.66% 2,866.35 2,927.58 2,857.05 2,875.03 318,443,089 3,772
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
TBGI 0.00 0.00 0.00% 0.00 0.00 0.00 0.124 0 0
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 9.00 0 0
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 7.25 0 0
TECH 0.64 0.02 3.23% 0.64 0.64 0.64 0.62 1,280 2
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,235.00 -5.00 -0.40% 1,240.00 1,241.00 1,235.00 1,240.00 3,285,645 177
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 47.00 0 0
TFHI 0.00 0.00 0.00% 0.00 0.00 0.00 51.00 0 0
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 1.40 -0.01 -0.71% 1.41 1.41 1.40 1.41 154,930 18
TUGS 0.50 -0.02 -3.85% 0.50 0.50 0.50 0.52 500 1
UBP 25.35 -0.70 -2.69% 25.20 25.35 25.35 26.05 141,410 6
UNH 0.00 0.00 0.00% 0.00 0.00 0.00 111.50 0 0
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 0.74 -0.01 -1.33% 0.75 0.75 0.74 0.75 14,620 7
URC 61.95 -0.05 -0.08% 61.80 62.15 61.95 62.00 9,519,287 358
V 0.00 0.00 0.00% 0.00 0.00 0.00 0.95 0 0
VITA 0.56 0.00 0.00% 0.56 0.56 0.56 0.56 35,280 14
VLC 0.00 0.00 0.00% 0.00 0.00 0.00 401.00 0 0
VLL 1.00 0.01 1.01% 1.00 1.00 1.00 0.99 1,000 1
VLL2A 84.75 -0.10 -0.12% 84.75 84.75 84.75 84.85 10,170 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 1.96 0 0
VREIT 1.47 0.01 0.68% 1.46 1.47 1.47 1.46 497,090 40
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 21.00 0 0
WEB 11.00 0.00 0.00% 11.00 11.18 11.00 11.00 1,853,984 19
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
WLCON 6.19 -0.01 -0.16% 6.20 6.20 6.19 6.20 762,649 38
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 0.223 0 0
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.58 0 0
ZHI 0.053 0.00 0.00% 0.053 0.053 0.053 0.053 530 1

Market data published in the PSEConnect is delayed by 15 minutes.Data as of May 05, 2026 10:12:11 AM