PSEi
6,618.69
-9.51 (-0.14%)
PSE INDEX
117,113,645
5,568,185,286.25
16
13
1
48,542
1,209,706,756.75
348,093,208.60
ALL
3,524.15
-0.37 (-0.01%)
ALL SHARES
1,107,892,493
19,406,861,040.03
93
91
67
69,278
1,346,816,208.29
13,272,694,568.18
FIN
2,016.03
-8.72 (-0.43%)
FINANCIALS
11,494,212
1,178,118,087.75
4
14
2
10,782
104,505,384.40
0.00
HDG
5,878.99
2.48 (0.04%)
HOLDING FIRMS
20,493,013
1,050,280,014.34
12
14
8
11,076
346,446,509.97
105,983,136.97
IND
9,178.06
7.11 (0.08%)
INDUSTRIAL
707,210,772
14,166,732,858.47
26
25
19
16,681
259,946,867.67
12,951,308,727.05
M-O
9,260.34
42.35 (0.46%)
MINING & OIL
104,542,566
80,114,881.75
8
13
4
1,777
13,466,662.00
0.00
PRO
2,587.68
35.45 (1.39%)
PROPERTY
93,082,633
1,160,310,207.54
20
12
15
11,048
322,813,845.91
82,282,962.40
SVC
1,942.32
-31.67 (-1.60%)
SERVICES
163,792,354
1,765,173,093.85
20
11
16
17,635
297,187,652.34
133,119,741.76
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 0.00 100.90 0 0
8990P 0.00 0.00 0.00% 0.00 0.00 0.00 101.10 0 0
AAA 0.00 0.00 0.00% 0.00 0.00 0.00 1.61 0 0
AB 3.60 0.06 1.69% 3.55 3.60 3.60 3.54 323,550 15
ABA 1.00 -0.02 -1.96% 1.01 1.01 1.00 1.02 3,254,460 124
ABG 4.95 0.00 0.00% 4.95 4.95 4.95 4.95 19,800 1
ABS 6.40 0.30 4.92% 6.16 6.65 6.40 6.10 23,587,719 477
ABSP 6.00 0.00 0.00% 5.90 6.15 6.00 6.00 495,912 45
AC 620.00 8.00 1.31% 611.00 624.00 620.00 612.00 207,683,600 2,248
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.65 0 0
ACEN 4.90 -0.20 -3.92% 5.05 5.06 4.90 5.10 187,380,959 3,026
ACENA 1,014.00 -3.00 -0.30% 1,016.00 1,016.00 1,014.00 1,017.00 157,180 4
ACENB 1,079.00 4.00 0.37% 1,079.00 1,079.00 1,079.00 1,075.00 21,580 2
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,484.00 24.00 0.98% 2,490.00 2,490.00 2,484.00 2,460.00 585,000 3
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACR 0.57 -0.02 -3.39% 0.58 0.58 0.57 0.59 365,550 21
AEV 37.35 0.20 0.54% 37.15 37.65 37.35 37.15 129,902,220 1,705
AGI 9.58 0.01 0.10% 9.57 9.60 9.58 9.57 5,058,683 802
ALCO 0.52 0.00 0.00% 0.51 0.52 0.52 0.52 43,090 4
ALCPB 0.00 0.00 0.00% 0.00 0.00 0.00 102.30 0 0
ALCPC 0.00 0.00 0.00% 0.00 0.00 0.00 95.25 0 0
ALCPD 470.00 30.00 6.82% 470.00 470.00 470.00 440.00 28,200 1
ALHI 4.87 0.00 0.00% 4.87 4.87 4.87 4.87 4,870 1
ALI 29.40 0.05 0.17% 29.25 29.70 29.40 29.35 477,498,270 2,394
ALL 3,524.15 -0.37 -0.01% 3,522.07 3,533.37 3,507.51 3,524.52 19,406,861,040 69,278
ALLDY 0.138 0.00 0.00% 0.138 0.14 0.138 0.138 425,460 48
ALLHC 1.99 -0.01 -0.50% 2.01 2.01 1.99 2.00 1,090,790 46
ALTER 0.70 0.01 1.45% 0.70 0.71 0.70 0.69 537,440 39
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.62 0.05 8.77% 0.57 0.65 0.62 0.57 6,385,120 160
ANS 12.28 0.00 0.00% 12.20 12.28 12.28 12.28 53,976 8
AP 35.45 0.00 0.00% 35.45 35.50 35.45 35.45 13,655,735 404
APB2R 485.00 0.00 0.00% 485.00 485.00 485.00 485.00 2,255,250 4
APC 0.225 -0.001 -0.44% 0.225 0.225 0.225 0.226 2,250 1
APL 0.011 0.00 0.00% 0.011 0.011 0.011 0.011 988,100 49
APO 0.73 0.01 1.39% 0.72 0.73 0.73 0.72 25,330 3
APVI 9.49 1.09 12.98% 9.49 9.49 9.49 8.40 18,031 3
APX 4.10 -0.05 -1.20% 4.10 4.11 4.10 4.15 40,818,480 538
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.89 0.00 0.00% 0.89 0.92 0.89 0.89 479,990 37
AREIT 34.20 0.15 0.44% 34.25 34.25 34.20 34.05 34,129,070 560
ASLAG 1.11 0.04 3.74% 1.05 1.13 1.11 1.07 758,680 34
AT 4.71 -0.09 -1.88% 4.80 4.92 4.71 4.80 2,237,800 61
ATI 19.70 0.00 0.00% 20.20 20.20 19.70 19.70 1,053,885 40
ATN 0.58 -0.01 -1.69% 0.58 0.59 0.58 0.59 1,068,820 24
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.60 0 0
AUB 42.00 -0.50 -1.18% 41.75 42.00 42.00 42.50 632,425 8
AXLM 2.30 0.00 0.00% 2.14 2.30 2.30 2.30 39,910 8
BALAI 0.48 0.015 3.23% 0.465 0.51 0.48 0.465 1,089,950 39
BC 4.18 0.02 0.48% 4.16 4.18 4.18 4.16 183,220 3
BCB 4.15 -0.08 -1.89% 4.06 4.15 4.15 4.23 36,720 2
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 7.62 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 24.55 0 0
BDO 138.70 2.70 1.99% 136.00 139.30 138.70 136.00 719,546,146 4,915
BEL 2.78 -0.01 -0.36% 2.87 2.99 2.78 2.79 30,246,480 637
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.05 0.00 0.00% 0.05 0.05 0.05 0.05 21,000 4
BKR 1.29 -0.08 -5.84% 1.35 1.38 1.29 1.37 435,770 14
BLOOM 10.20 0.06 0.59% 10.22 10.24 10.20 10.14 15,085,420 261
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 7.40 -0.09 -1.20% 7.49 7.49 7.40 7.49 4,474 4
BPI 123.00 -2.60 -2.07% 125.00 125.80 123.00 125.60 198,892,983 2,349
BRN 0.57 -0.03 -5.00% 0.57 0.57 0.57 0.60 2,280 2
BRNP 97.00 0.00 0.00% 97.00 97.00 97.00 97.00 24,250 1
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 103.00 0 0
BRNPC 100.90 0.10 0.10% 100.80 100.90 100.90 100.80 369,981 4
BSC 0.157 0.00 0.00% 0.159 0.159 0.157 0.157 88,250 10
C 0.00 0.00 0.00% 0.00 0.00 0.00 1.30 0 0
CA 45.05 0.00 0.00% 45.05 45.05 45.05 45.05 4,505 1
CAB 58.30 -0.05 -0.09% 58.30 58.30 58.30 58.35 2,332 1
CAT 11.52 -0.46 -3.84% 11.52 11.52 11.52 11.98 5,760 1
CDC 0.70 0.00 0.00% 0.68 0.70 0.70 0.70 222,170 23
CEB 29.90 0.30 1.01% 29.60 30.20 29.90 29.60 6,068,995 309
CEBCP 33.20 0.20 0.61% 33.10 33.20 33.20 33.00 156,030 2
CEI 0.08 0.001 1.27% 0.08 0.08 0.08 0.079 93,550 22
CEU 11.00 0.60 5.77% 10.80 11.00 11.00 10.40 105,700 12
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHIB 38.00 -0.05 -0.13% 38.40 38.40 38.00 38.05 14,723,380 114
CHP 1.39 0.00 0.00% 1.40 1.40 1.39 1.39 1,655,240 67
CIC 12.06 0.02 0.17% 12.06 12.06 12.06 12.04 294,264 9
CIP 0.00 0.00 0.00% 0.00 0.00 0.00 170.00 0 0
CLI 2.79 0.01 0.36% 2.79 2.82 2.79 2.78 1,354,370 50
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 1,025.00 0 0
CNPF 33.80 0.05 0.15% 33.50 34.00 33.80 33.75 69,869,055 128
CNVRG 9.74 -0.07 -0.71% 9.81 9.89 9.74 9.81 37,997,084 793
COAL 0.158 0.008 5.33% 0.15 0.158 0.158 0.15 13,580 4
COL 2.20 -0.09 -3.93% 2.20 2.20 2.20 2.29 8,800 1
COSCO 4.80 0.01 0.21% 4.79 4.80 4.80 4.79 4,319,800 105
CPG 0.29 -0.005 -1.69% 0.295 0.295 0.29 0.295 123,600 8
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 101.80 0 0
CPGPB 100.40 -0.40 -0.40% 100.40 100.40 100.40 100.80 8,032 1
CPM 3.00 0.00 0.00% 2.98 3.00 3.00 3.00 103,900 4
CREIT 2.84 0.01 0.35% 2.83 2.84 2.84 2.83 4,915,530 181
CROWN 2.00 0.00 0.00% 2.02 2.03 2.00 2.00 752,100 25
CSB 8.50 0.00 0.00% 8.65 8.65 8.50 8.50 433,350 2
CTS 0.67 0.00 0.00% 0.63 0.67 0.67 0.67 1,371,740 23
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.00 0.52 4.96% 10.44 11.40 11.00 10.48 35,624,420 618
DDMPR 1.17 0.00 0.00% 1.18 1.18 1.17 1.17 1,306,420 97
DDPR 94.10 -0.30 -0.32% 94.40 94.40 94.10 94.40 685,230 10
DELM 4.70 0.10 2.17% 4.75 4.75 4.70 4.60 42,350 2
DFNN 3.74 0.00 0.00% 3.65 3.74 3.74 3.74 105,730 7
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.16 0 0
DITO 2.21 0.01 0.45% 2.17 2.24 2.21 2.20 7,314,150 189
DIZ 2.60 0.00 0.00% 2.60 2.60 2.60 2.60 20,800 3
DMC 10.68 -0.06 -0.56% 10.76 10.80 10.68 10.74 18,993,182 768
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 5.40 -0.10 -1.82% 5.49 5.49 5.40 5.50 76,068 6
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 2.86 0 0
DNL 6.17 0.00 0.00% 6.18 6.24 6.17 6.17 4,248,393 187
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.20 0.00 0.00% 1.20 1.20 1.20 1.20 6,000 2
ECP 2.22 0.00 0.00% 2.22 2.22 2.22 2.22 2,220 1
ECVC 0.65 -0.05 -7.14% 0.70 0.70 0.65 0.70 193,940 19
EEI 4.93 -0.13 -2.57% 5.00 5.00 4.93 5.06 726,509 31
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 92.15 0 0
EEIPB 97.00 0.00 0.00% 96.25 97.00 97.00 97.00 1,055,780 6
EG 0.00 0.00 0.00% 0.00 0.00 0.00 0.0094 0 0
ELI 0.15 -0.002 -1.32% 0.155 0.155 0.15 0.152 2,674,770 87
EMI 18.34 0.06 0.33% 18.32 18.36 18.34 18.28 95,229,318 303
ENEX 4.36 -0.06 -1.36% 4.42 4.57 4.36 4.42 289,530 27
EURO 0.76 -0.02 -2.56% 0.74 0.76 0.76 0.78 11,200 2
EVER 0.27 0.00 0.00% 0.255 0.27 0.27 0.27 28,700 4
EW 9.31 0.01 0.11% 9.27 9.40 9.31 9.30 1,925,554 41
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.60 0 0
FB 45.90 -0.05 -0.11% 46.50 46.50 45.90 45.95 2,558,885 103
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 0.72 0.00 0.00% 0.73 0.73 0.72 0.72 3,244,370 91
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 5.77 0 0
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 2.35 0 0
FEU 648.00 0.00 0.00% 648.00 648.00 648.00 648.00 6,480 1
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 5.05 0 0
FGEN 18.28 -0.08 -0.44% 18.30 18.40 18.28 18.36 20,004,446 329
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.91 0.01 0.34% 2.90 2.94 2.91 2.90 2,146,170 56
FIN 2,016.03 -8.72 -0.43% 2,016.52 2,020.33 1,984.29 2,024.75 1,178,118,088 10,782
FJP 2.62 0.00 0.00% 2.62 2.62 2.62 2.62 2,620 1
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.31 0 0
FLI 0.70 0.00 0.00% 0.68 0.70 0.70 0.70 487,210 64
FMETF 106.20 0.20 0.19% 106.00 106.20 106.20 106.00 1,019,954 25
FNI 1.93 0.12 6.63% 1.82 1.93 1.93 1.81 2,631,510 77
FOOD 0.405 0.00 0.00% 0.405 0.405 0.405 0.405 8,100 1
FPH 65.20 1.60 2.52% 63.60 65.30 65.20 63.60 839,469 22
FPI 0.28 -0.015 -5.08% 0.28 0.28 0.28 0.295 140,000 3
FRUIT 0.85 0.02 2.41% 0.83 0.87 0.85 0.83 1,909,890 78
FYN 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
FYNB 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
GEO 0.149 0.009 6.43% 0.137 0.151 0.149 0.14 2,608,950 115
GERI 0.77 0.00 0.00% 0.77 0.77 0.77 0.77 35,420 1
GLO 2,000.00 60.00 3.09% 1,939.00 2,010.00 2,000.00 1,940.00 599,258,190 2,851
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 7.61 0.01 0.13% 7.70 7.73 7.61 7.60 3,388,474 238
GMAP 7.90 0.70 9.72% 8.00 8.00 7.90 7.20 6,390 3
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 11.00 0 0
GREEN 0.242 0.00 0.00% 0.238 0.244 0.242 0.242 599,440 48
GSMI 189.00 1.00 0.53% 183.10 190.00 189.00 188.00 4,268,340 48
GTCAP 630.00 -5.00 -0.79% 637.00 637.00 630.00 635.00 106,516,720 1,038
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 945.00 5.00 0.53% 953.00 953.00 945.00 940.00 1,890,080 2
HDG 5,878.99 2.48 0.04% 5,876.11 5,925.74 5,832.30 5,876.51 1,050,280,014 11,076
HI 0.00 0.00 0.00% 0.00 0.00 0.00 3.51 0 0
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.91 0.00 0.00% 0.93 0.93 0.91 0.91 1,977,050 83
HOUSE 9.11 0.01 0.11% 9.12 9.13 9.11 9.10 64,442 4
HTI 1.01 0.00 0.00% 1.05 1.05 1.01 1.01 20,400 2
HVN 1,083.00 0.00 0.00% 1,083.00 1,083.00 1,083.00 1,083.00 648,135 15
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.41 0 0
ICT 334.00 -11.80 -3.41% 345.00 345.60 334.00 345.80 518,322,706 5,750
IDC 0.78 -0.05 -6.02% 0.80 0.83 0.78 0.83 23,760 5
IMI 2.30 0.19 9.00% 2.11 2.36 2.30 2.11 1,667,700 129
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.55 0 0
IND 9,178.06 7.11 0.08% 9,159.99 9,190.47 9,084.65 9,170.95 14,166,732,858 16,681
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.53 0 0
ION 0.94 -0.03 -3.09% 0.98 0.98 0.94 0.97 5,160,150 249
IPM 3.45 0.05 1.47% 3.45 3.45 3.45 3.40 17,250 1
IPO 0.00 0.00 0.00% 0.00 0.00 0.00 6.49 0 0
IS 0.00 0.00 0.00% 0.00 0.00 0.00 0.144 0 0
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 0.99 0 0
JFC 226.00 2.00 0.89% 224.00 227.20 226.00 224.00 338,533,576 3,590
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 993.50 0 0
JFCPB 932.00 5.00 0.54% 944.00 944.00 932.00 927.00 28,200 2
JGS 33.90 0.60 1.80% 33.30 34.15 33.90 33.30 58,939,275 1,046
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 5.69 0 0
KEEPR 1.62 -0.01 -0.61% 1.61 1.63 1.62 1.63 1,390,500 65
KEP 6.06 1.46 31.74% 4.90 6.79 6.06 4.60 23,261,420 1,038
KPH 19.80 -0.20 -1.00% 20.00 20.00 19.80 20.00 102,770 6
KPHB 0.00 0.00 0.00% 0.00 0.00 0.00 22.65 0 0
KPPI 1.56 0.01 0.65% 1.77 1.96 1.56 1.55 48,680 10
LAND 0.78 -0.01 -1.27% 0.79 0.79 0.78 0.79 86,070 8
LBC 14.96 0.56 3.89% 14.96 14.96 14.96 14.40 4,488 3
LC 0.077 -0.002 -2.53% 0.078 0.079 0.077 0.079 178,750 14
LCB 0.079 0.00 0.00% 0.078 0.079 0.079 0.079 3,150 2
LFM 0.00 0.00 0.00% 0.00 0.00 0.00 13.00 0 0
LMG 0.26 -0.08 -23.53% 0.26 0.26 0.26 0.34 7,800 1
LODE 0.39 0.03 8.33% 0.36 0.39 0.39 0.36 242,250 13
LOTO 3.89 -0.05 -1.27% 3.92 3.92 3.89 3.94 1,178,850 30
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.063 0 0
LPZ 3.33 -0.14 -4.03% 3.20 3.50 3.33 3.47 375,470 25
LSC 0.55 0.03 5.77% 0.46 0.55 0.55 0.52 465,920 3
LTG 10.06 -0.02 -0.20% 10.08 10.14 10.06 10.08 19,699,398 508
M-O 9,260.34 42.35 0.46% 9,281.41 9,281.41 9,128.48 9,217.99 80,114,882 1,777
MA 0.0045 -0.0001 -2.17% 0.0045 0.0045 0.0045 0.0046 4,500 1
MAB 0.0045 -0.0001 -2.17% 0.0045 0.0045 0.0045 0.0046 4,500 1
MAC 5.19 0.15 2.98% 5.04 5.30 5.19 5.04 36,553,708 743
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
MAH 0.62 0.00 0.00% 0.58 0.62 0.62 0.62 19,920 4
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.52 0 0
MARC 0.80 0.00 0.00% 0.80 0.80 0.80 0.80 438,710 25
MAXS 3.30 0.01 0.30% 3.30 3.30 3.30 3.29 220,510 13
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.21 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 6.04 0 0
MBT 70.00 -1.50 -2.10% 70.50 70.95 70.00 71.50 209,650,440 2,371
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.12 0 0
MEDIC 0.31 0.00 0.00% 0.30 0.31 0.31 0.31 132,600 7
MEG 1.81 0.01 0.56% 1.80 1.82 1.81 1.80 27,233,090 609
MER 373.20 1.20 0.32% 372.00 373.20 373.20 372.00 68,964,098 803
MFC 1,300.00 0.00 0.00% 1,345.00 1,350.00 1,300.00 1,300.00 1,842,700 9
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.40 0 0
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.10 0 0
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.203 0.033 19.41% 0.203 0.203 0.203 0.17 2,030 1
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 0.91 -0.01 -1.09% 0.94 0.95 0.91 0.92 2,519,820 159
MONDE 11.50 0.28 2.50% 11.22 11.54 11.50 11.22 36,473,536 545
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 1.22 0.00 0.00% 1.21 1.22 1.22 1.22 483,060 37
MREIT 12.98 0.18 1.41% 12.80 12.98 12.98 12.80 2,575,836 190
MRSGI 1.30 0.00 0.00% 1.30 1.30 1.30 1.30 315,720 16
MVC 5.00 -0.32 -6.02% 4.90 5.31 5.00 5.32 54,562 8
MWC 26.60 -0.40 -1.48% 26.85 26.85 26.60 27.00 75,134,300 1,237
MWIDE 3.05 0.03 0.99% 3.04 3.10 3.05 3.02 3,354,580 94
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 94.00 -1.00 -1.05% 94.00 94.00 94.00 95.00 9,400 1
MWP4 94.70 -0.05 -0.05% 90.55 94.70 94.70 94.75 46,152 4
MWP5 100.10 0.10 0.10% 101.50 101.50 100.10 100.00 60,200 3
NI 0.65 0.09 16.07% 0.65 0.65 0.65 0.56 39,000 5
NIKL 4.06 0.06 1.50% 4.10 4.10 4.06 4.00 6,090,030 194
NOW 0.95 0.01 1.06% 0.94 0.97 0.95 0.94 398,450 43
NRCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.42 0 0
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 12.66 0.14 1.12% 12.54 12.78 12.66 12.52 18,544,404 528
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.228 0 0
OPM 0.0084 -0.0002 -2.33% 0.0086 0.0086 0.0084 0.0086 430,700 17
OPMB 0.0083 -0.0006 -6.74% 0.0085 0.0085 0.0083 0.0089 33,600 3
ORE 0.61 -0.03 -4.69% 0.61 0.61 0.61 0.64 15,250 2
OV 0.0085 -0.0003 -3.41% 0.0081 0.0085 0.0085 0.0088 65,600 4
PA 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
PAL 5.89 0.05 0.86% 5.91 5.91 5.89 5.84 40,351 7
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 1.37 0 0
PBB 8.95 -0.05 -0.56% 8.95 8.95 8.95 9.00 895 1
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.40 0 0
PCOR 3.01 0.01 0.33% 3.10 3.10 3.01 3.00 2,073,190 50
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 4.47 0 0
PGOLD 24.80 0.15 0.61% 24.60 25.00 24.80 24.65 13,245,915 465
PHA 0.188 -0.004 -2.08% 0.188 0.189 0.188 0.192 201,170 10
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.40 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PHN 20.00 0.00 0.00% 20.00 20.00 20.00 20.00 1,000,000 2
PHR 0.92 0.03 3.37% 0.88 0.93 0.92 0.89 919,340 41
PIZZA 9.70 0.00 0.00% 9.70 9.70 9.70 9.70 116,334 12
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.71 0 0
PLUS 13.42 0.12 0.90% 13.60 13.64 13.42 13.30 98,285,066 1,325
PMPC 5.21 -0.26 -4.75% 5.47 5.47 5.21 5.47 63,400 13
PNB 23.00 -0.35 -1.50% 22.90 23.15 23.00 23.35 4,764,300 64
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 6.80 0.10 1.49% 6.70 6.87 6.80 6.70 1,006,469 53
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 4.91 0 0
PREIT 1.84 -0.01 -0.54% 1.85 1.85 1.84 1.85 161,380 17
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 0.00 971.00 0 0
PRF3B 990.00 0.00 0.00% 1,000.00 1,000.00 990.00 990.00 39,900 2
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 989.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 997.00 0 0
PRIM 3.46 -0.19 -5.21% 3.69 3.70 3.46 3.65 8,651,910 179
PRMX 2.17 0.00 0.00% 1.85 2.17 2.17 2.17 4,020 2
PRO 2,587.68 35.45 1.39% 2,551.26 2,598.39 2,537.94 2,552.23 1,160,310,208 11,048
PSB 55.00 -1.00 -1.79% 57.00 57.00 55.00 56.00 245,077 11
PSE 199.00 -0.50 -0.25% 199.50 200.00 199.00 199.50 335,045 19
PSEI 6,618.69 -9.51 -0.14% 6,619.51 6,649.61 6,578.26 6,628.20 5,568,185,286 48,542
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 85.40 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 2.99 -0.09 -2.92% 3.08 3.08 2.99 3.08 4,538,260 81
PXP 3.36 -0.01 -0.30% 3.28 3.37 3.36 3.37 411,160 14
RCB 21.90 -0.70 -3.10% 22.00 22.40 21.90 22.60 41,700 8
RCI 4.10 1.19 40.89% 2.91 4.22 4.10 2.91 67,398,450 1,523
RCR 5.09 0.00 0.00% 5.05 5.09 5.09 5.09 33,489,446 894
REDC 5.17 -0.03 -0.58% 5.02 5.18 5.17 5.20 424,112 13
REG 0.00 0.00 0.00% 0.00 0.00 0.00 2.60 0 0
RFM 3.96 0.11 2.86% 3.90 3.96 3.96 3.85 1,869,250 33
RLC 16.42 0.06 0.37% 16.36 16.42 16.42 16.36 37,007,892 437
RLT 0.133 -0.007 -5.00% 0.133 0.133 0.133 0.14 6,650 1
ROCK 1.58 0.03 1.94% 1.56 1.58 1.58 1.55 674,880 31
ROX 0.97 0.32 49.23% 0.97 0.97 0.97 0.65 126,100 8
RRHI 38.60 -0.25 -0.64% 38.90 39.20 38.60 38.85 15,934,545 523
SBS 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
SCC 32.20 -0.05 -0.16% 32.25 32.40 32.20 32.25 12,989,715 353
SECB 71.65 0.65 0.92% 71.20 71.90 71.65 71.00 20,176,634 606
SEVN 103.00 -2.00 -1.90% 104.50 104.50 103.00 105.00 21,695,158 21
SFI 0.059 0.00 0.00% 0.06 0.06 0.059 0.059 8,360 3
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.68 0 0
SGI 1.03 -0.02 -1.90% 1.05 1.05 1.03 1.05 36,510 13
SGP 10.50 -0.08 -0.76% 10.60 10.60 10.50 10.58 13,860,318 353
SHLPH 11.20 -0.40 -3.45% 11.62 11.62 11.20 11.60 6,391,372 80
SHNG 4.00 0.13 3.36% 3.87 4.03 4.00 3.87 279,500 17
SLF 2,800.00 -130.00 -4.44% 2,800.00 2,800.00 2,800.00 2,930.00 798,000 6
SLI 3.00 0.00 0.00% 3.12 3.12 3.00 3.00 36,290 3
SM 875.00 -5.00 -0.57% 880.00 890.00 875.00 880.00 370,191,425 2,100
SMC 102.20 -1.50 -1.45% 103.70 103.70 102.20 103.70 3,071,438 250
SMC2A 0.00 0.00 0.00% 0.00 0.00 0.00 74.00 0 0
SMC2B 0.00 0.00 0.00% 0.00 0.00 0.00 76.05 0 0
SMC2C 0.00 0.00 0.00% 0.00 0.00 0.00 76.35 0 0
SMC2D 0.00 0.00 0.00% 0.00 0.00 0.00 75.30 0 0
SMC2E 0.00 0.00 0.00% 0.00 0.00 0.00 76.55 0 0
SMC2F 72.90 0.00 0.00% 72.90 72.90 72.90 72.90 34,263 2
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 70.70 0.10 0.14% 70.70 70.70 70.70 70.60 282,625 6
SMC2J 69.00 0.00 0.00% 69.00 69.00 69.00 69.00 690 1
SMC2K 68.85 0.00 0.00% 68.85 68.85 68.85 68.85 10,328 1
SMC2L 77.95 -0.05 -0.06% 77.95 77.95 77.95 78.00 8,575 1
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 77.50 -0.10 -0.13% 77.50 77.50 77.50 77.60 651,000 3
SMC2O 79.60 0.00 0.00% 79.00 79.60 79.60 79.60 133,684 5
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 29.20 0.75 2.64% 28.50 29.40 29.20 28.45 386,624,055 3,201
SOC 0.395 0.035 9.72% 0.395 0.395 0.395 0.36 23,700 1
SPC 9.45 -0.19 -1.97% 9.63 9.65 9.45 9.64 336,852 29
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.30 0 0
SPNEC 1.08 0.00 0.00% 1.08 1.09 1.08 1.08 18,357,730 265
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.80 0 0
SSI 3.95 -0.34 -7.93% 4.29 4.29 3.95 4.29 19,411,490 505
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 1.70 0 0
STI 0.96 -0.03 -3.03% 1.00 1.00 0.96 0.99 5,106,950 153
STN 0.90 -0.02 -2.17% 0.92 0.96 0.90 0.92 321,940 41
STR 2.25 -0.08 -3.43% 2.27 2.27 2.25 2.33 117,350 9
SUN 0.97 0.00 0.00% 0.97 0.97 0.97 0.97 4,850 2
SVC 1,942.32 -31.67 -1.60% 1,973.48 1,974.85 1,942.32 1,973.99 1,765,173,094 17,635
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.46 0 0
TBGI 0.132 0.00 0.00% 0.133 0.136 0.132 0.132 61,100 7
TCB2A 0.72 0.00 0.00% 0.72 0.72 0.72 0.72 3,454,796 7
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.70 0 0
TCB2C 0.00 0.00 0.00% 0.00 0.00 0.00 49.50 0 0
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 49.15 0 0
TECH 1.69 0.03 1.81% 1.64 1.70 1.69 1.66 168,930 32
TECHW 0.16 0.00 0.00% 0.16 0.16 0.16 0.16 44,800 3
TEL 1,456.00 -13.00 -0.89% 1,469.00 1,469.00 1,456.00 1,469.00 150,848,230 1,334
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 48.00 0 0
TFHI 89.95 5.95 7.08% 84.00 89.95 89.95 84.00 1,740 2
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
TUGS 0.64 0.03 4.92% 0.63 0.64 0.64 0.61 73,000 12
UBP 33.65 -0.65 -1.90% 34.30 34.30 33.65 34.30 3,620,815 182
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 0.0033 0 0
UPSON 0.96 0.02 2.13% 0.99 0.99 0.96 0.94 63,770 6
URC 109.00 -1.00 -0.91% 110.00 110.00 109.00 110.00 137,195,684 1,746
V 0.79 0.01 1.28% 0.79 0.79 0.79 0.78 11,850 1
VITA 0.495 0.005 1.02% 0.49 0.50 0.495 0.49 78,950 5
VLL 1.47 -0.01 -0.68% 1.48 1.49 1.47 1.48 1,021,140 81
VMC 3.00 0.00 0.00% 3.00 3.00 3.00 3.00 24,000 1
VREIT 1.75 0.01 0.57% 1.74 1.75 1.75 1.74 576,910 30
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 17.90 0 0
WEB 1.60 0.00 0.00% 1.60 1.60 1.60 1.60 243,150 6
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
WLCON 18.20 0.00 0.00% 18.22 18.22 18.20 18.20 20,063,632 446
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.41 0 0
X 0.247 0.00 0.00% 0.232 0.247 0.247 0.247 26,850 7
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.08 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of May 17, 2024 04:35:00 PM