PSEi
5,898.08
-44.08 (-0.74%)
PSE INDEX
89,093,198
3,900,193,826.48
7
22
1
56,276
835,533,560.80
190,050,429.28
ALL
3,337.40
-12.21 (-0.36%)
ALL SHARES
959,550,758
5,027,552,824.70
77
106
63
80,563
1,163,892,967.75
418,300,402.28
FIN
1,775.95
-31.66 (-1.75%)
FINANCIALS
20,766,133
1,601,439,584.79
6
9
4
21,579
409,925,465.25
117,178,432.00
HDG
4,483.63
-31.64 (-0.70%)
HOLDING FIRMS
23,897,423
363,009,140.93
11
13
9
5,282
147,854,180.22
100,500,000.00
IND
8,856.98
9.45 (0.11%)
INDUSTRIAL
104,566,953
1,022,132,479.67
26
31
10
21,327
210,874,959.88
71,989,120.28
M-O
17,082.93
-360.57 (-2.07%)
MINING & OIL
181,181,259
190,497,779.94
6
11
8
6,027
16,320,122.80
0.00
PRO
1,924.72
3.56 (0.19%)
PROPERTY
70,391,205
310,932,921.29
12
13
15
8,684
19,289,052.07
0.00
SVC
2,855.71
-19.32 (-0.67%)
SERVICES
556,605,736
1,538,318,639.36
13
24
16
17,535
359,421,254.07
128,632,850.00
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 0.33 0.325 0.32 1,274,800 75
ABG 16.48 0.00 0.00% 16.48 16.48 16.48 16.48 95,520 13
ABS 3.04 -0.02 -0.65% 3.07 3.07 3.04 3.06 110,090 16
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
AC 470.00 -2.20 -0.47% 472.20 480.60 470.00 472.20 31,027,768 558
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.25 0 0
ACEN 3.00 0.22 7.91% 2.79 3.06 3.00 2.78 73,052,280 1,215
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
ACENB 1,060.00 -5.00 -0.47% 1,065.00 1,065.00 1,060.00 1,065.00 1,654,560 8
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 2,502.00 300,240 1
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,995.00 0.00 0.00% 1,995.00 1,995.00 1,995.00 1,995.00 1,177,050 8
ACPB4 2,010.00 -18.00 -0.89% 2,020.00 2,024.00 2,010.00 2,028.00 212,430 3
ACR 0.75 0.00 0.00% 0.75 0.75 0.75 0.75 57,290 23
AEV 29.50 -0.05 -0.17% 29.50 29.90 29.50 29.55 5,993,970 225
AGI 8.61 -0.18 -2.05% 8.79 8.79 8.61 8.79 5,041,096 193
AGIW 1.16 0.00 0.00% 1.16 1.16 1.16 1.16 21,400 7
ALCO 0.425 0.00 0.00% 0.425 0.425 0.425 0.425 68,000 5
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 500.00 0.00 0.00% 500.00 500.00 500.00 500.00 665,000 2
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 15.30 0.20 1.32% 15.12 15.76 15.30 15.10 136,591,390 2,379
ALL 3,337.40 -12.21 -0.36% 3,346.52 3,369.12 3,337.40 3,349.61 5,027,552,825 80,563
ALLDY 0.035 0.00 0.00% 0.035 0.036 0.035 0.035 80,500 8
ALLHC 1.15 0.02 1.77% 1.13 1.15 1.15 1.13 310,150 42
ALTER 0.85 0.01 1.19% 0.84 0.85 0.85 0.84 302,510 15
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 0.51 0.50 0.495 252,950 12
ANS 15.44 0.04 0.26% 15.50 15.50 15.44 15.40 2,041,656 18
AP 45.65 0.85 1.90% 44.95 45.85 45.65 44.80 97,711,820 936
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.093 -0.001 -1.06% 0.094 0.099 0.093 0.094 18,910 10
APL 0.0072 0.00 0.00% 0.0073 0.0075 0.0072 0.0072 2,817,500 90
APO 0.90 -0.01 -1.10% 0.90 0.91 0.90 0.91 320,180 13
APVI 8.67 0.00 0.00% 8.67 8.67 8.67 8.67 867 1
APX 15.44 -0.84 -5.16% 16.02 16.20 15.44 16.28 106,345,788 2,841
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.315 0.00 0.00% 0.315 0.315 0.315 0.315 15,750 2
AREIT 38.65 0.55 1.44% 38.40 38.80 38.65 38.10 26,913,820 1,026
ASLAG 1.11 0.04 3.74% 1.07 1.14 1.11 1.07 993,060 51
AT 7.06 -0.21 -2.89% 7.17 7.19 7.06 7.27 18,409,817 863
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.415 -0.01 -2.35% 0.425 0.425 0.415 0.425 46,550 4
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
AUB 42.35 0.05 0.12% 42.40 42.40 42.35 42.30 435,750 12
AXLM 2.32 -0.02 -0.85% 2.34 2.35 2.32 2.34 58,210 4
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 6.80 0.18 2.72% 7.99 7.99 6.80 6.62 26,618 14
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 114.90 -0.10 -0.09% 114.00 115.20 114.90 115.00 793,885,687 5,627
BEL 1.28 -0.05 -3.76% 1.32 1.32 1.28 1.33 198,660 18
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.038 0.00 0.00% 0.038 0.038 0.038 0.038 1,221,000 27
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.59 0 0
BLOOM 2.00 0.01 0.50% 1.99 2.05 2.00 1.99 19,419,850 308
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 11.86 0.36 3.13% 11.50 11.94 11.86 11.50 10,052,474 138
BPI 88.90 -3.10 -3.37% 91.50 91.50 88.90 92.00 364,853,084 7,052
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 0.123 -0.002 -1.60% 0.125 0.126 0.123 0.125 96,420 22
C 0.88 -0.02 -2.22% 0.87 0.91 0.88 0.90 26,440 8
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 57.50 -1.10 -1.88% 58.30 58.50 57.50 58.60 20,107,410 531
CDC 0.56 0.00 0.00% 0.56 0.56 0.56 0.56 1,120 2
CEB 32.65 -1.05 -3.12% 33.70 33.70 32.65 33.70 790,135 68
CEBCP 33.45 0.00 0.00% 33.45 33.50 33.45 33.45 170,695 9
CEI 0.086 -0.002 -2.27% 0.085 0.087 0.086 0.088 59,080 9
CEU 16.86 0.00 0.00% 16.82 16.86 16.86 16.86 58,970 7
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.83 -0.01 -1.19% 0.85 0.87 0.83 0.84 640,810 33
CIC 13.00 -0.02 -0.15% 13.08 13.10 13.00 13.02 61,310 10
CLI 2.30 0.01 0.44% 2.29 2.31 2.30 2.29 489,700 29
CLIA1 1,002.00 -18.00 -1.76% 1,002.00 1,002.00 1,002.00 1,020.00 5,010 1
CLIA2 1,031.00 -24.00 -2.27% 1,058.00 1,060.00 1,031.00 1,055.00 201,025 3
CNPF 28.05 -1.75 -5.87% 29.00 29.20 28.05 29.80 95,221,040 1,637
CNVRG 12.36 -0.22 -1.75% 12.50 12.56 12.36 12.58 42,717,076 636
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.35 -0.02 -1.46% 1.36 1.36 1.35 1.37 157,190 9
COSCO 6.81 0.04 0.59% 6.78 6.81 6.81 6.77 897,378 129
CPG 0.68 -0.01 -1.45% 0.70 0.70 0.68 0.69 766,060 41
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 2.37 -0.02 -0.84% 2.38 2.38 2.37 2.39 23,780 3
CREC 4.51 -0.05 -1.10% 4.56 4.56 4.51 4.56 401,020 19
CREIT 3.48 -0.03 -0.85% 3.50 3.52 3.48 3.51 6,154,700 329
CROWN 1.64 0.01 0.61% 1.69 1.69 1.64 1.63 734,720 48
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 15.02 0 0
CTS 0.37 -0.005 -1.33% 0.37 0.37 0.37 0.375 103,600 3
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 9.54 835,968 31
DDMPR 1.06 0.00 0.00% 1.06 1.06 1.06 1.06 215,730 49
DDPR 94.45 0.25 0.27% 94.20 94.45 94.45 94.20 107,601 9
DELM 5.20 0.10 1.96% 5.10 5.30 5.20 5.10 83,862 48
DFNN 0.74 0.00 0.00% 0.73 0.74 0.74 0.74 123,340 6
DHI 7.89 0.43 5.76% 7.51 7.89 7.89 7.46 22,833,835 662
DITO 0.98 0.01 1.03% 0.97 1.01 0.98 0.97 48,523,390 1,117
DIZ 4.20 -0.02 -0.47% 4.20 4.20 4.20 4.22 12,600 2
DMC 9.49 -0.01 -0.11% 9.52 9.54 9.49 9.50 12,716,957 611
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 5.45 0.45 9.00% 5.00 5.50 5.45 5.00 121,900 10
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.57 -0.10 -2.72% 3.65 3.65 3.57 3.67 3,197,160 144
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 2.38 -0.42 -15.00% 2.37 2.38 2.38 2.80 37,930 3
ECVC 0.27 -0.005 -1.82% 0.275 0.275 0.27 0.275 21,950 3
EEI 2.01 -0.02 -0.99% 2.02 2.02 2.01 2.03 195,120 17
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 0.032 586,100 19
ELI 0.00 0.00 0.00% 0.00 0.00 0.00 0.10 0 0
EMI 15.48 -0.22 -1.40% 15.70 15.90 15.48 15.70 50,900,038 888
ENEX 3.57 0.00 0.00% 3.57 3.57 3.57 3.57 53,400 8
EURO 1.02 -0.03 -2.86% 1.05 1.05 1.02 1.05 10,230 4
EW 14.00 -0.08 -0.57% 14.08 14.12 14.00 14.08 3,142,078 114
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.64 0 0
FB 52.10 -0.20 -0.38% 52.30 52.30 52.10 52.30 988,970 129
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 98,030 25
FDC 4.80 0.05 1.05% 4.90 4.90 4.80 4.75 179,540 5
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 40,725 5
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.89 0 0
FGEN 16.18 -0.24 -1.46% 16.42 16.42 16.18 16.42 11,060,254 418
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 2.93 580,030 58
FIN 1,775.95 -31.66 -1.75% 1,798.51 1,798.51 1,772.60 1,807.61 1,601,439,585 21,579
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 0.76 -0.02 -2.56% 0.78 0.78 0.76 0.78 101,680 29
FMETF 98.70 -0.10 -0.10% 98.80 98.80 98.70 98.80 242,798 37
FNI 2.10 -0.01 -0.47% 2.10 2.10 2.10 2.11 1,649,730 60
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.335 0 0
FPH 81.00 1.25 1.57% 79.75 82.00 81.00 79.75 20,325,539 117
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.275 0 0
FRUIT 0.62 0.00 0.00% 0.63 0.63 0.62 0.62 167,700 19
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 0.013 14.77% 0.091 0.108 0.101 0.088 190,980 31
GERI 0.71 0.00 0.00% 0.71 0.71 0.71 0.71 24,140 1
GLO 1,650.00 -3.00 -0.18% 1,653.00 1,656.00 1,650.00 1,653.00 41,117,880 1,383
GLOBA 2,040.00 -10.00 -0.49% 2,040.00 2,040.00 2,040.00 2,050.00 10,200 1
GLOBB 2,040.00 -10.00 -0.49% 2,050.00 2,060.00 2,040.00 2,050.00 1,639,350 8
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 5.10 0.00 0.00% 5.14 5.15 5.10 5.10 866,499 115
GMAP 5.59 0.00 0.00% 5.59 5.59 5.59 5.59 8,944 15
GPH 6.02 0.00 0.00% 6.02 6.02 6.02 6.02 44,548 1
GREEN 0.165 -0.001 -0.60% 0.163 0.167 0.165 0.166 85,340 15
GSMI 283.00 0.00 0.00% 277.00 283.00 283.00 283.00 1,155,398 77
GTCAP 470.00 -8.00 -1.67% 478.00 478.00 470.00 478.00 25,497,358 712
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 4,483.63 -31.64 -0.70% 4,507.25 4,525.46 4,483.63 4,515.27 363,009,141 5,282
HI 5.00 0.30 6.38% 4.98 5.30 5.00 4.70 2,530,100 20
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.247 0.003 1.23% 0.245 0.247 0.247 0.244 218,910 18
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.15 0.01 0.88% 1.14 1.15 1.15 1.14 534,190 13
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 747.00 -6.00 -0.80% 750.00 775.00 747.00 753.00 881,544,660 6,468
IDC 0.77 0.02 2.67% 0.73 0.79 0.77 0.75 94,090 14
IMI 3.97 -0.02 -0.50% 4.00 4.04 3.97 3.99 9,816,260 339
IMP 0.93 -0.12 -11.43% 0.92 0.93 0.93 1.05 11,140 6
IND 8,856.98 9.45 0.11% 8,855.71 8,919.79 8,832.67 8,847.53 1,022,132,480 21,327
INFRA 0.335 0.00 0.00% 0.335 0.335 0.335 0.335 6,700 1
ION 1.06 0.02 1.92% 1.04 1.07 1.06 1.04 743,800 41
IPM 1.72 -0.30 -14.85% 1.72 1.76 1.72 2.02 22,470 8
IPO 7.43 0.00 0.00% 7.43 7.43 7.43 7.43 17,089 3
IS 0.129 0.001 0.78% 0.128 0.13 0.129 0.128 36,120 5
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
JFC 163.00 -1.90 -1.15% 165.00 165.00 163.00 164.90 110,241,962 3,281
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 27.00 -0.60 -2.17% 27.65 27.65 27.00 27.60 7,984,385 304
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 3,478,890 140
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 1.21 -0.18 -12.95% 1.22 1.22 1.21 1.39 14,570 4
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
LBC 7.10 0.18 2.60% 7.10 7.10 7.10 6.92 710 1
LC 0.186 0.00 0.00% 0.186 0.186 0.186 0.186 550,060 31
LCB 0.184 0.00 0.00% 0.181 0.184 0.184 0.184 181,920 3
LFM 34.50 -0.05 -0.14% 32.05 34.50 34.50 34.55 26,375 7
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.34 0.00 0.00% 0.335 0.35 0.34 0.34 77,300 8
LOTO 1.89 -0.01 -0.53% 1.90 1.90 1.89 1.90 35,900 12
LPC 0.032 -0.001 -3.03% 0.033 0.033 0.032 0.033 19,500 4
LPZ 3.88 0.03 0.78% 3.85 3.89 3.88 3.85 201,740 6
LSC 0.71 0.00 0.00% 0.72 0.72 0.71 0.71 2,870 4
LTG 15.12 0.02 0.13% 15.10 15.18 15.12 15.10 7,041,750 401
M-O 17,082.93 -360.57 -2.07% 17,317.51 17,322.10 17,066.52 17,443.50 190,497,780 6,027
MA 0.0082 0.0002 2.50% 0.0082 0.0082 0.0082 0.008 205,000 1
MAB 0.0084 0.00 0.00% 0.0084 0.0085 0.0084 0.0084 117,800 4
MAC 4.39 -0.06 -1.35% 4.40 4.41 4.39 4.45 5,439,780 103
MACAY 5.30 -0.55 -9.40% 5.85 5.85 5.30 5.85 324,029 10
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 0.75 0.74 0.75 357,200 18
MAXS 2.52 0.19 8.15% 2.33 2.52 2.52 2.33 152,780 22
MB 0.209 0.019 10.00% 0.209 0.21 0.209 0.19 23,000 6
MBC 6.94 0.93 15.47% 6.02 6.94 6.94 6.01 4,072 5
MBT 64.20 -2.10 -3.17% 66.30 66.40 64.20 66.30 248,686,795 5,555
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.097 0 0
MEDIC 0.218 0.008 3.81% 0.21 0.218 0.218 0.21 42,490 15
MEG 2.10 0.01 0.48% 2.09 2.11 2.10 2.09 3,833,970 101
MER 656.00 6.50 1.00% 656.50 666.00 656.00 649.50 49,705,915 820
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 0.064 0.00 0.00% 0.064 0.064 0.064 0.064 10,240 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 0.147 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 0.40 -0.005 -1.23% 0.41 0.41 0.40 0.405 191,850 23
MONDE 6.56 -0.15 -2.24% 6.71 6.73 6.56 6.71 9,244,589 564
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 0.94 0.93 0.93 20,558,000 41
MREIT 14.18 -0.04 -0.28% 14.22 14.28 14.18 14.22 5,023,584 516
MRSGI 1.12 0.00 0.00% 1.10 1.12 1.12 1.12 35,420 10
MVC 5.11 -0.06 -1.16% 4.81 5.15 5.11 5.17 17,061 5
MWC 44.60 -0.15 -0.34% 44.60 44.95 44.60 44.75 22,339,865 503
MWIDE 2.85 -0.08 -2.73% 2.90 2.90 2.85 2.93 363,560 17
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 23.30 0.40 1.75% 22.90 23.55 23.30 22.90 110,404,440 2,419
NI 0.48 0.00 0.00% 0.48 0.48 0.48 0.48 14,400 1
NIKL 5.16 -0.01 -0.19% 5.15 5.17 5.16 5.17 17,571,840 470
NOW 0.51 0.00 0.00% 0.51 0.52 0.51 0.51 666,240 77
NRCP 0.78 0.00 0.00% 0.79 0.79 0.78 0.78 49,460 12
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 33.70 -0.05 -0.15% 33.65 34.25 33.70 33.75 27,610,060 1,086
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 1,003,100 27
OPMB 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 24,700 6
ORE 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
OV 0.0091 0.0003 3.41% 0.0091 0.0092 0.0091 0.0088 272,800 7
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.77 0 0
PAL 3.10 -0.09 -2.82% 3.19 3.19 3.10 3.19 464,960 34
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 38,410 14
PBC 16.44 -0.32 -1.91% 16.74 16.74 16.44 16.76 3,318 2
PCOR 2.75 -0.12 -4.18% 2.87 2.90 2.75 2.87 16,057,350 561
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.52 -0.01 -0.28% 3.65 3.65 3.52 3.53 17,990 5
PGOLD 43.70 0.70 1.63% 43.00 43.80 43.70 43.00 83,676,240 1,153
PHA 0.18 0.00 0.00% 0.176 0.18 0.18 0.18 51,090 9
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 13.00 -0.20 -1.52% 13.00 13.00 13.00 13.20 48,100 1
PHR 0.217 -0.002 -0.91% 0.20 0.218 0.217 0.219 345,500 26
PIZZA 6.50 0.01 0.15% 6.49 6.50 6.50 6.49 144,820 29
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 14.80 -0.10 -0.67% 14.90 15.28 14.80 14.90 100,195,928 1,949
PMPC 9.67 0.18 1.90% 9.40 9.69 9.67 9.49 27,570 8
PNB 57.50 0.00 0.00% 57.50 57.80 57.50 57.50 12,674,194 435
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 14.52 0.02 0.14% 14.66 14.66 14.52 14.50 57,116 5
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.48 0 0
PREIT 1.20 0.03 2.56% 1.17 1.20 1.20 1.17 366,660 53
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 1,025.00 5.00 0.49% 1,025.00 1,025.00 1,025.00 1,020.00 5,125 1
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 1,049.00 0 0
PRIM 0.80 0.06 8.11% 0.75 0.80 0.80 0.74 48,010 17
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.10 0 0
PRO 1,924.72 3.56 0.19% 1,922.57 1,943.43 1,918.11 1,921.16 310,932,921 8,684
PSB 56.90 0.00 0.00% 56.75 56.90 56.90 56.90 46,806 25
PSE 213.40 0.40 0.19% 213.00 214.80 213.40 213.00 123,780 24
PSEI 5,898.08 -44.08 -0.74% 5,929.40 5,985.97 5,898.08 5,942.16 3,900,193,826 56,276
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 8.91 -0.24 -2.62% 9.10 9.10 8.91 9.15 12,270,029 298
PXP 3.14 -0.05 -1.57% 3.19 3.22 3.14 3.19 3,498,930 105
RCB 0.00 0.00 0.00% 0.00 0.00 0.00 23.05 0 0
RCI 2.83 0.03 1.07% 2.80 2.86 2.83 2.80 809,660 34
RCR 7.00 -0.10 -1.41% 7.10 7.12 7.00 7.10 46,144,961 1,797
REDC 6.80 0.10 1.49% 6.70 6.80 6.80 6.70 10,745 3
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.20 0 0
RFM 5.53 0.00 0.00% 5.56 5.56 5.53 5.53 3,341,773 386
RLC 17.20 -0.10 -0.58% 17.30 17.30 17.20 17.30 4,246,300 283
RLT 0.104 0.003 2.97% 0.105 0.105 0.104 0.101 18,810 3
ROCK 1.98 -0.02 -1.00% 2.00 2.00 1.98 2.00 262,150 16
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 48.00 0.00 0.00% 48.00 48.00 48.00 48.00 18,453,695 276
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.38 -0.05 -1.46% 3.25 3.38 3.38 3.43 26,650 3
SCC 26.75 1.10 4.29% 25.65 27.30 26.75 25.65 66,190,530 1,254
SECB 63.65 0.45 0.71% 63.20 63.80 63.65 63.20 5,450,631 700
SEVN 33.70 0.05 0.15% 33.70 33.95 33.70 33.65 205,730 6
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 2,780 2
SGI 1.34 0.00 0.00% 1.34 1.34 1.34 1.34 1,340 1
SGP 25.25 1.25 5.21% 24.15 25.90 25.25 24.00 84,376,200 1,156
SHLPH 8.51 0.21 2.53% 8.32 8.51 8.51 8.30 4,066,804 321
SHNG 3.40 0.01 0.30% 3.40 3.40 3.40 3.39 213,410 19
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 2.01 0.00 0.00% 2.01 2.01 2.01 2.01 2,010 1
SM 607.50 -3.50 -0.57% 608.00 610.00 607.50 611.00 147,760,875 1,431
SMC 70.80 -0.20 -0.28% 71.50 71.90 70.80 71.00 2,158,291 273
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 81.50 -0.10 -0.12% 81.50 81.50 81.50 81.60 32,600 1
SMC2O 82.10 -0.10 -0.12% 82.20 82.20 82.10 82.20 96,152 6
SMC2P 75.70 0.00 0.00% 75.70 75.75 75.70 75.70 6,821,328 26
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 77.00 220,540 10
SMC2S 78.00 0.00 0.00% 77.40 78.00 78.00 78.00 483,320 5
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 19.40 19.20 19.20 53,798,522 892
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.211 0 0
SPC 10.74 0.04 0.37% 10.70 10.76 10.74 10.70 817,392 48
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.60 0 0
SPNEC 1.72 0.06 3.61% 1.67 1.73 1.72 1.66 57,353,580 932
SRDC 15.00 0.00 0.00% 15.02 15.02 15.00 15.00 18,004 2
SSI 2.46 0.06 2.50% 2.40 2.47 2.46 2.40 93,100 8
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.37 -0.01 -0.72% 1.35 1.41 1.37 1.38 10,970,230 69
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 2,855.71 -19.32 -0.67% 2,866.35 2,931.34 2,855.71 2,875.03 1,538,318,639 17,535
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 2,480 1
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 7.25 0.00 0.00% 7.25 7.25 7.25 7.25 725 1
TECH 0.63 0.01 1.61% 0.64 0.64 0.63 0.62 102,150 24
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,230.00 -10.00 -0.81% 1,240.00 1,241.00 1,230.00 1,240.00 135,433,575 2,362
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 47.00 0 0
TFHI 50.30 -0.70 -1.37% 50.50 50.65 50.30 51.00 176,876 14
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 -0.02 -1.42% 1.41 1.41 1.39 1.41 337,440 52
TUGS 0.54 0.02 3.85% 0.50 0.54 0.54 0.52 15,810 12
UBP 25.60 -0.45 -1.73% 25.20 25.70 25.60 26.05 466,615 32
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 0.0056 0.00 0.00% 0.0058 0.0058 0.0056 0.0056 56,200 2
UPSON 0.74 -0.01 -1.33% 0.75 0.75 0.74 0.75 21,280 11
URC 61.50 -0.50 -0.81% 61.80 62.50 61.50 62.00 39,089,937 1,301
V 0.92 -0.03 -3.16% 0.95 0.95 0.92 0.95 38,780 4
VITA 0.55 -0.01 -1.79% 0.56 0.56 0.55 0.56 275,680 29
VLC 0.00 0.00 0.00% 0.00 0.00 0.00 401.00 0 0
VLL 0.98 -0.01 -1.01% 1.00 1.00 0.98 0.99 310,790 49
VLL2A 84.85 0.00 0.00% 84.75 84.85 84.85 84.85 30,194 6
VLL2B 0.00 0.00 0.00% 0.00 0.00 0.00 86.90 0 0
VMC 1.95 -0.01 -0.51% 1.95 1.95 1.95 1.96 195,000 4
VREIT 1.47 0.01 0.68% 1.46 1.47 1.47 1.46 1,072,630 85
VVT 19.02 -1.98 -9.43% 20.05 20.05 19.02 21.00 39,894 3
WEB 10.96 -0.04 -0.36% 11.00 11.18 10.96 11.00 8,864,958 121
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
WLCON 6.17 -0.03 -0.48% 6.20 6.20 6.17 6.20 2,423,358 246
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.425 0 0
X 0.225 0.002 0.90% 0.24 0.24 0.225 0.223 9,150 2
XG 2.58 0.00 0.00% 2.58 2.58 2.58 2.58 2,580 1
ZHI 0.053 0.00 0.00% 0.053 0.053 0.053 0.053 1,060 2

Market data published in the PSEConnect is delayed by 15 minutes.Data as of May 05, 2026 04:35:00 PM