PSEi
5,968.86
-28.27 (-0.47%)
PSE INDEX
63,954,050
3,132,320,207.40
14
16
0
42,613
1,170,286,562.08
862,822,807.96
ALL
3,498.83
80.31 (2.35%)
ALL SHARES
468,626,276
3,876,141,960.95
93
84
59
60,016
1,290,672,680.16
892,090,204.93
FIN
1,981.25
-10.99 (-0.55%)
FINANCIALS
13,459,011
1,237,975,529.49
10
8
7
12,229
722,933,770.14
633,250,960.78
HDG
4,703.74
6.30 (0.13%)
HOLDING FIRMS
9,388,110
380,341,702.75
14
9
8
8,599
95,161,518.89
56,776,001.18
IND
8,683.07
32.52 (0.38%)
INDUSTRIAL
69,018,220
820,637,813.19
29
22
15
15,221
182,920,484.95
39,758,420.00
M-O
12,536.87
-2.24 (-0.02%)
MINING & OIL
56,576,733
42,102,843.36
5
9
6
1,714
3,855,488.88
0.00
PRO
2,209.02
-1.87 (-0.08%)
PROPERTY
108,786,701
791,049,121.92
15
14
11
10,766
196,026,303.56
123,862,796.97
SVC
2,376.32
-28.76 (-1.20%)
SERVICES
208,912,366
602,348,411.29
18
18
12
11,381
89,444,275.74
38,442,026.00
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 0.00 0.00 0.00% 0.00 0.00 0.00 2.30 0 0
ABA 0.40 0.02 5.26% 0.375 0.40 0.40 0.38 803,800 50
ABG 24.70 0.00 0.00% 24.70 24.70 24.70 24.70 2,470 1
ABS 3.45 -0.05 -1.43% 3.50 3.50 3.45 3.50 128,680 21
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.10 0 0
AC 433.40 -4.60 -1.05% 438.00 438.00 433.40 438.00 77,706,242 1,684
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.20 0 0
ACEN 2.41 0.01 0.42% 2.40 2.45 2.41 2.40 14,534,990 421
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,015.00 0 0
ACENB 0.00 0.00 0.00% 0.00 0.00 0.00 1,060.00 0 0
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,500.00 40.00 1.63% 2,464.00 2,500.00 2,500.00 2,460.00 112,320 7
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 2,000.00 0 0
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 1,980.00 0 0
ACR 0.44 -0.01 -2.22% 0.45 0.45 0.44 0.45 552,450 9
AEV 25.85 0.55 2.17% 25.45 25.85 25.85 25.30 14,370,850 391
AGI 7.09 0.23 3.35% 6.89 7.10 7.09 6.86 14,077,192 448
ALCO 0.43 0.01 2.38% 0.415 0.43 0.43 0.42 214,300 3
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 0.00 490.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 485.00 0 0
ALHI 4.49 0.00 0.00% 4.49 4.49 4.49 4.49 10,883,760 3
ALI 20.95 -0.05 -0.24% 21.00 21.05 20.95 21.00 335,627,945 3,462
ALL 3,498.83 80.31 2.35% 3,436.14 3,499.20 3,429.90 3,418.52 3,876,141,961 60,016
ALLDY 0.041 0.001 2.50% 0.042 0.042 0.041 0.04 1,024,900 46
ALLHC 1.29 -0.04 -3.01% 1.33 1.33 1.29 1.33 406,130 24
ALTER 0.84 -0.04 -4.55% 0.88 0.88 0.84 0.88 368,810 17
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.47 0.00 0.00% 0.465 0.47 0.47 0.47 56,300 5
ANS 13.38 -0.02 -0.15% 13.82 13.82 13.38 13.40 457,816 9
AP 42.65 0.25 0.59% 42.40 43.10 42.65 42.40 8,197,260 141
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.113 -0.008 -6.61% 0.112 0.115 0.113 0.121 148,890 27
APL 0.0073 0.0003 4.29% 0.0072 0.0074 0.0073 0.007 1,036,800 61
APO 0.55 -0.02 -3.51% 0.57 0.57 0.55 0.57 6,250 4
APVI 0.00 0.00 0.00% 0.00 0.00 0.00 8.77 0 0
APX 9.04 -0.02 -0.22% 9.06 9.19 9.04 9.06 14,445,667 537
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.415 0.005 1.22% 0.41 0.42 0.415 0.41 216,000 22
AREIT 42.80 -0.10 -0.23% 42.90 43.50 42.80 42.90 46,240,680 966
ASLAG 0.92 0.00 0.00% 0.91 0.94 0.92 0.92 89,400 17
AT 5.13 -0.02 -0.39% 5.11 5.16 5.13 5.15 1,971,530 60
ATI 31.90 -0.20 -0.62% 32.10 32.85 31.90 32.10 183,230 16
ATN 0.00 0.00 0.00% 0.00 0.00 0.00 0.495 0 0
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
AUB 38.20 0.00 0.00% 38.20 38.40 38.20 38.20 1,149,945 56
AXLM 1.95 0.01 0.52% 1.93 1.99 1.95 1.94 261,470 19
BALAI 0.33 0.005 1.54% 0.325 0.33 0.33 0.325 39,400 7
BC 4.51 0.01 0.22% 4.50 4.70 4.51 4.50 78,390 6
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 4.80 0 0
BCOR 7.50 0.00 0.00% 7.50 7.50 7.50 7.50 750 1
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 36.55 0 0
BDO 129.00 -2.50 -1.90% 131.50 131.60 129.00 131.50 209,000,491 4,295
BEL 1.28 -0.02 -1.54% 1.30 1.30 1.28 1.30 32,300 5
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 0.035 0 0
BKR 0.60 -0.07 -10.45% 0.67 0.67 0.60 0.67 40,840 16
BLOOM 2.81 0.00 0.00% 2.84 2.84 2.81 2.81 6,539,880 315
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 8.49 0.00 0.00% 8.49 8.49 8.49 8.49 27,997 7
BPI 112.60 -0.40 -0.35% 113.00 113.00 112.60 113.00 192,341,805 3,122
BRN 0.91 -0.05 -5.21% 0.96 0.96 0.91 0.96 2,002,090 59
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 97.00 0 0
BRNPB 104.00 0.00 0.00% 100.00 104.00 104.00 104.00 47,959 6
BRNPC 103.90 0.00 0.00% 103.90 103.90 103.90 103.90 15,585 2
BSC 0.12 -0.002 -1.64% 0.122 0.122 0.12 0.122 604,820 38
C 0.97 -0.01 -1.02% 0.97 0.97 0.97 0.98 20,370 7
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 53.65 0 0
CAT 9.90 -0.10 -1.00% 10.00 10.00 9.90 10.00 10,900 2
CBC 52.20 0.35 0.68% 51.85 52.50 52.20 51.85 5,437,229 301
CDC 0.53 -0.01 -1.85% 0.55 0.57 0.53 0.54 147,200 43
CEB 30.45 -0.20 -0.65% 30.65 30.65 30.45 30.65 966,195 58
CEBCP 33.00 0.00 0.00% 33.00 33.20 33.00 33.00 174,930 19
CEI 0.074 0.001 1.37% 0.074 0.074 0.074 0.073 7,400 1
CEU 15.50 0.50 3.33% 14.98 15.50 15.50 15.00 53,782 17
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.03 -0.04 -3.74% 1.03 1.07 1.03 1.07 14,820 8
CIC 13.40 0.00 0.00% 13.38 13.40 13.40 13.40 135,170 9
CLI 2.35 0.08 3.52% 2.27 2.39 2.35 2.27 395,770 27
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
CLIA2 1,029.00 0.00 0.00% 1,029.00 1,029.00 1,029.00 1,029.00 5,145 1
CNPF 39.75 0.95 2.45% 39.00 39.75 39.75 38.80 20,565,655 473
CNVRG 14.24 -0.24 -1.66% 14.48 14.48 14.24 14.48 53,548,396 1,850
COAL 0.018 0.00 0.00% 0.018 0.018 0.018 0.018 59,400 11
COL 1.45 0.00 0.00% 1.45 1.45 1.45 1.45 7,100 4
COSCO 6.96 -0.04 -0.57% 7.00 7.02 6.96 7.00 350,320 57
CPG 0.64 0.01 1.59% 0.64 0.64 0.64 0.63 452,110 58
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 2.45 0 0
CREC 4.11 -0.15 -3.52% 4.26 4.30 4.11 4.26 339,310 20
CREIT 3.55 0.00 0.00% 3.55 3.57 3.55 3.55 4,350,610 238
CROWN 1.63 0.02 1.24% 1.63 1.64 1.63 1.61 11,430 6
CSB 16.94 0.00 0.00% 16.94 16.94 16.94 16.94 1,694 1
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.39 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.50 -0.10 -1.04% 9.60 9.60 9.50 9.60 175,077 20
DDMPR 1.04 -0.01 -0.95% 1.05 1.05 1.04 1.05 368,220 82
DDPR 95.75 -0.15 -0.16% 96.00 96.00 95.75 95.90 2,701,830 25
DELM 3.90 0.03 0.78% 3.88 3.95 3.90 3.87 214,070 7
DFNN 0.76 0.00 0.00% 0.76 0.76 0.76 0.76 760 1
DHI 1.15 -0.01 -0.86% 1.16 1.16 1.15 1.16 14,980 2
DITO 0.78 -0.01 -1.27% 0.80 0.81 0.78 0.79 4,884,860 308
DIZ 3.20 0.00 0.00% 3.20 3.20 3.20 3.20 19,200 2
DMC 10.50 0.28 2.74% 10.22 10.50 10.50 10.22 23,659,340 1,096
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 5.30 0.00 0.00% 5.30 5.30 5.30 5.30 530 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.78 -0.02 -0.53% 3.81 3.96 3.78 3.80 26,712,180 393
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.06 -0.02 -1.85% 1.06 1.06 1.06 1.08 1,060 1
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.52 0 0
ECVC 0.275 -0.005 -1.79% 0.275 0.275 0.275 0.28 5,500 2
EEI 2.70 -0.21 -7.22% 2.70 2.70 2.70 2.91 35,100 2
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.90 0.00 0.00% 96.90 96.90 96.90 96.90 969 1
EG 0.00 0.00 0.00% 0.00 0.00 0.00 0.0094 0 0
ELI 0.105 -0.001 -0.94% 0.105 0.105 0.105 0.106 2,100 1
EMI 15.30 -0.10 -0.65% 15.40 15.40 15.30 15.40 1,117,672 42
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.40 0 0
EURO 0.98 -0.06 -5.77% 0.98 0.98 0.98 1.04 28,420 3
EVER 0.00 0.00 0.00% 0.00 0.00 0.00 0.20 0 0
EW 11.34 -0.02 -0.18% 11.28 11.38 11.34 11.36 610,290 59
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.56 0 0
FB 52.00 -0.45 -0.86% 52.40 52.45 52.00 52.45 21,675,562 319
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 0.56 0.01 1.82% 0.55 0.56 0.56 0.55 185,050 31
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 4.38 0 0
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
FERRO 4.95 0.69 16.20% 4.40 4.95 4.95 4.26 73,650 6
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 800.00 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.52 0 0
FGEN 15.96 0.24 1.53% 15.76 15.98 15.96 15.72 2,473,260 105
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.90 0.02 0.69% 2.88 2.94 2.90 2.88 2,604,950 110
FIN 1,981.25 -10.99 -0.55% 1,992.85 1,992.85 1,962.62 1,992.24 1,237,975,529 12,229
FJP 2.20 0.00 0.00% 2.20 2.20 2.20 2.20 2,200 1
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.30 0 0
FLI 0.75 0.00 0.00% 0.76 0.77 0.75 0.75 292,170 28
FMETF 98.00 -1.30 -1.31% 99.00 99.00 98.00 99.30 882,839 25
FNI 1.21 0.07 6.14% 1.14 1.22 1.21 1.14 1,573,510 107
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.395 0 0
FPH 72.15 0.10 0.14% 72.00 72.50 72.15 72.05 328,126 10
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
FRUIT 0.64 0.00 0.00% 0.64 0.64 0.64 0.64 2,540 4
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 0.089 0.00 0.00% 0.089 0.089 0.089 0.089 890 1
GERI 0.00 0.00 0.00% 0.00 0.00 0.00 0.62 0 0
GLO 1,599.00 -2.00 -0.12% 1,605.00 1,611.00 1,599.00 1,601.00 16,216,510 371
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 5.20 0.01 0.19% 5.22 5.23 5.20 5.19 1,132,610 131
GMAP 5.02 0.01 0.20% 5.02 5.02 5.02 5.01 502 1
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.50 0 0
GREEN 0.135 0.005 3.85% 0.129 0.136 0.135 0.13 255,510 40
GSMI 289.00 6.80 2.41% 282.20 289.00 289.00 282.20 22,708,190 160
GTCAP 549.50 3.50 0.64% 552.00 553.00 549.50 546.00 22,657,705 785
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 0.00 970.00 0 0
HDG 4,703.74 6.30 0.13% 4,702.78 4,704.07 4,626.29 4,697.44 380,341,703 8,599
HI 4.00 0.00 0.00% 4.01 4.01 4.00 4.00 780,020 3
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.30 0.015 5.26% 0.285 0.30 0.30 0.285 171,950 15
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.08 0.03 2.86% 1.04 1.08 1.08 1.05 78,850 5
HVN 1,593.00 493.00 44.82% 1,210.00 1,600.00 1,593.00 1,100.00 8,287,730 300
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 546.00 -9.00 -1.62% 551.00 556.50 546.00 555.00 306,355,115 3,575
IDC 1.06 -0.09 -7.83% 1.15 1.15 1.06 1.15 86,650 22
IMI 2.90 -0.08 -2.68% 2.98 2.98 2.90 2.98 1,582,970 91
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.70 0 0
IND 8,683.07 32.52 0.38% 8,655.09 8,715.44 8,648.03 8,650.55 820,637,813 15,221
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.325 0 0
ION 1.05 -0.01 -0.94% 1.06 1.06 1.05 1.06 605,340 37
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.86 0 0
IPO 6.18 -0.01 -0.16% 6.18 6.18 6.18 6.19 618 1
IS 0.11 -0.003 -2.65% 0.112 0.112 0.11 0.113 74,060 7
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.47 0 0
JFC 198.60 -1.20 -0.60% 199.80 199.80 198.60 199.80 59,852,277 1,964
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 970.00 0.00 0.00% 970.00 970.00 970.00 970.00 19,400 2
JGS 21.95 0.15 0.69% 21.85 21.95 21.95 21.80 10,922,035 430
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 6.15 0 0
KEEPR 2.33 -0.03 -1.27% 2.35 2.36 2.33 2.36 1,101,140 110
KEP 2.06 0.00 0.00% 2.06 2.06 2.06 2.06 14,420 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 1.30 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.52 0 0
LBC 6.95 0.03 0.43% 6.95 6.95 6.95 6.92 695 1
LC 0.169 0.002 1.20% 0.167 0.17 0.169 0.167 3,022,930 111
LCB 0.165 -0.011 -6.25% 0.164 0.165 0.165 0.176 6,580 2
LFM 33.20 -0.50 -1.48% 33.70 33.70 33.20 33.70 140,150 15
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.26 0 0
LODE 0.39 -0.005 -1.27% 0.395 0.40 0.39 0.395 23,750 6
LOTO 1.81 0.01 0.56% 1.81 1.81 1.81 1.80 36,200 1
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.04 0 0
LPZ 3.75 0.10 2.74% 3.75 3.75 3.75 3.65 168,750 3
LSC 0.64 0.00 0.00% 0.64 0.64 0.64 0.64 640 1
LTG 15.00 -0.12 -0.79% 15.10 15.10 15.00 15.12 11,169,068 883
M-O 12,536.87 -2.24 -0.02% 12,553.30 12,602.23 12,483.45 12,539.11 42,102,843 1,714
MA 0.00 0.00 0.00% 0.00 0.00 0.00 0.0069 0 0
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0078 0 0
MAC 4.54 0.03 0.67% 4.51 4.54 4.54 4.51 1,399,720 43
MACAY 8.44 1.94 29.85% 7.39 8.45 8.44 6.50 195,541 13
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.35 0 0
MAHB 0.98 0.19 24.05% 0.98 0.98 0.98 0.79 18,620 13
MARC 0.69 0.02 2.99% 0.67 0.69 0.69 0.67 5,430 7
MAXS 2.32 -0.02 -0.85% 2.33 2.33 2.32 2.34 6,980 2
MB 0.189 0.00 0.00% 0.189 0.189 0.189 0.189 3,780 2
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.50 0 0
MBT 68.05 0.45 0.67% 67.70 68.15 68.05 67.60 176,819,290 3,634
MED 0.095 -0.002 -2.06% 0.089 0.095 0.095 0.097 3,740 3
MEDIC 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
MEG 1.99 0.01 0.51% 1.98 1.99 1.99 1.98 14,081,890 600
MER 600.00 6.00 1.01% 594.00 614.00 600.00 594.00 149,613,610 1,145
MFC 2,000.00 180.00 9.89% 2,000.00 2,000.00 2,000.00 1,820.00 30,000 3
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.89 0 0
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.062 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 0.117 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 0.405 -0.005 -1.22% 0.41 0.41 0.405 0.41 145,900 12
MONDE 6.14 0.02 0.33% 6.14 6.20 6.14 6.12 8,429,960 923
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.94 -0.02 -2.08% 0.96 0.98 0.94 0.96 48,726,400 148
MREIT 13.98 0.06 0.43% 13.92 14.00 13.98 13.92 7,895,126 345
MRSGI 1.15 0.00 0.00% 1.15 1.15 1.15 1.15 4,600 4
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.09 0 0
MWC 38.40 0.60 1.59% 37.85 38.45 38.40 37.80 28,585,530 486
MWIDE 2.89 -0.09 -3.02% 2.99 2.99 2.89 2.98 373,410 30
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 0.00 101.50 0 0
MWP6A 101.00 1.00 1.00% 101.00 101.00 101.00 100.00 50,500 1
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 100.60 0 0
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 105.00 0 0
MWP7A 99.00 0.00 0.00% 99.00 99.00 99.00 99.00 10,890 9
MWP7B 103.00 0.00 0.00% 103.00 103.00 103.00 103.00 8,240 5
MYNLD 15.94 0.44 2.84% 15.52 16.12 15.94 15.50 208,073,160 2,688
NI 0.385 -0.06 -13.48% 0.385 0.385 0.385 0.445 11,550 2
NIKL 3.63 -0.09 -2.42% 3.75 3.75 3.63 3.72 9,300,710 381
NOW 0.71 0.04 5.97% 0.68 0.74 0.71 0.67 2,625,720 106
NRCP 0.72 -0.02 -2.70% 0.71 0.72 0.72 0.74 548,340 32
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 26.95 0.95 3.65% 26.05 27.00 26.95 26.00 8,566,985 231
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.105 0 0
OPM 0.011 0.00 0.00% 0.011 0.011 0.011 0.011 6,600 2
OPMB 0.011 0.00 0.00% 0.011 0.011 0.011 0.011 6,600 2
ORE 0.405 -0.01 -2.41% 0.40 0.415 0.405 0.415 28,550 6
OV 0.0093 -0.0001 -1.06% 0.0094 0.0096 0.0093 0.0094 237,200 7
PA 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
PAL 3.80 0.00 0.00% 3.80 3.80 3.80 3.80 3,800 1
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.53 0 0
PBB 7.50 0.15 2.04% 7.35 7.50 7.50 7.35 272,378 14
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 17.34 0 0
PCOR 2.30 0.00 0.00% 2.30 2.31 2.30 2.30 735,620 41
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.40 0.00 0.00% 3.40 3.40 3.40 3.40 16,990 3
PGOLD 40.00 -0.20 -0.50% 40.20 40.45 40.00 40.20 26,035,115 897
PHA 0.27 -0.005 -1.82% 0.275 0.275 0.27 0.275 38,150 5
PHC 1.50 0.00 0.00% 1.50 1.50 1.50 1.50 7,500 1
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.285 0 0
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 16.38 0 0
PHR 0.151 0.001 0.67% 0.152 0.158 0.151 0.15 222,680 30
PIZZA 6.90 -0.10 -1.43% 7.00 7.00 6.90 7.00 5,688,741 55
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 26.80 -0.25 -0.92% 26.80 27.00 26.80 27.05 31,155,065 663
PMPC 10.36 0.91 9.63% 9.50 10.76 10.36 9.45 1,557,130 38
PNB 54.00 1.65 3.15% 52.35 54.75 54.00 52.35 13,099,127 274
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 12.88 0.10 0.78% 12.70 12.90 12.88 12.78 107,774 15
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 1.01 0.01 1.00% 1.00 1.01 1.01 1.00 598,950 76
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 0.00 999.50 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 1,010.00 0 0
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 998.00 0 0
PRF4E 1,006.00 0.00 0.00% 1,006.00 1,006.00 1,006.00 1,006.00 95,570 2
PRIM 1.28 0.08 6.67% 1.23 1.28 1.28 1.20 14,810 4
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.28 0 0
PRO 2,209.02 -1.87 -0.08% 2,206.30 2,214.16 2,168.35 2,210.89 791,049,122 10,766
PSB 55.75 0.95 1.73% 54.80 55.75 55.75 54.80 27,194 20
PSE 203.00 0.00 0.00% 203.00 203.00 203.00 203.00 22,330 5
PSEI 5,968.86 -28.27 -0.47% 5,987.94 5,993.61 5,918.51 5,997.13 3,132,320,207 42,613
PTC 99.35 -0.15 -0.15% 99.35 99.35 99.35 99.50 5,961 2
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 7.92 -0.04 -0.50% 7.96 7.96 7.92 7.96 2,385,659 138
PXP 2.42 -0.03 -1.22% 2.42 2.47 2.42 2.45 344,270 42
RCB 25.20 0.00 0.00% 25.20 25.20 25.20 25.20 2,520 1
RCI 2.24 0.11 5.16% 2.10 2.26 2.24 2.13 2,145,950 18
RCR 7.78 0.04 0.52% 7.74 7.80 7.78 7.74 33,373,137 1,246
REDC 5.23 0.01 0.19% 5.23 5.23 5.23 5.22 5,753 4
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 4.58 0.04 0.88% 4.54 4.58 4.58 4.54 2,021,150 134
RLC 15.70 0.10 0.64% 15.66 15.84 15.70 15.60 13,413,252 519
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.122 0 0
ROCK 1.72 -0.03 -1.71% 1.75 1.75 1.72 1.75 293,080 25
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 32.70 0.00 0.00% 32.70 32.70 32.70 32.70 16,241,010 536
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 3.70 0 0
SCC 28.65 0.35 1.24% 28.35 28.70 28.65 28.30 32,103,230 1,031
SECB 69.00 0.30 0.44% 68.85 69.00 69.00 68.70 1,737,550 200
SEVN 39.60 2.35 6.31% 38.85 40.40 39.60 37.25 19,068,850 94
SFI 0.053 0.00 0.00% 0.053 0.053 0.053 0.053 3,710 6
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.73 0 0
SGI 1.29 0.00 0.00% 1.29 1.29 1.29 1.29 33,540 6
SGP 13.94 0.30 2.20% 13.74 14.06 13.94 13.64 21,426,510 888
SHLPH 6.00 -0.05 -0.83% 6.05 6.10 6.00 6.05 569,213 123
SHNG 3.72 -0.05 -1.33% 3.78 3.78 3.72 3.77 851,750 66
SLF 3,500.00 160.00 4.79% 3,340.00 3,500.00 3,500.00 3,340.00 51,700 3
SLI 2.30 0.00 0.00% 2.30 2.30 2.30 2.30 2,300 1
SM 727.50 -0.50 -0.07% 728.00 728.00 727.50 728.00 131,732,430 2,016
SMC 76.20 1.20 1.60% 75.10 77.00 76.20 75.00 10,484,466 563
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 74.95 0.00 0.00% 74.95 74.95 74.95 74.95 750 1
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 79.35 -0.05 -0.06% 79.35 79.35 79.35 79.40 794 1
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 80.50 1.95 2.48% 80.50 80.50 80.50 78.55 4,025 1
SMC2O 81.00 0.00 0.00% 81.00 81.00 81.00 81.00 112,590 7
SMC2P 76.00 1.00 1.33% 76.00 76.00 76.00 75.00 674,120 5
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 74.05 0 0
SMC2R 76.00 0.00 0.00% 76.00 76.00 76.00 76.00 2,251,880 11
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 77.20 0 0
SMC2T 79.60 3.20 4.19% 79.60 79.60 79.60 76.40 3,184 2
SMC2U 76.50 -0.25 -0.33% 76.60 76.60 76.50 76.75 900,422 9
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 22.50 0.05 0.22% 22.30 22.50 22.50 22.45 129,223,500 1,640
SOC 0.185 0.01 5.71% 0.185 0.185 0.185 0.175 1,850 1
SPC 8.70 0.18 2.11% 8.51 8.70 8.70 8.52 964,490 36
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.01 0 0
SPNEC 1.21 0.01 0.83% 1.20 1.21 1.21 1.20 2,606,500 78
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.80 0 0
SSI 2.49 0.05 2.05% 2.45 2.49 2.49 2.44 194,020 8
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.42 0.03 2.16% 1.41 1.43 1.42 1.39 12,886,850 129
STN 2.05 0.00 0.00% 2.05 2.05 2.05 2.05 216,950 7
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.01 0 0
SUN 0.63 0.00 0.00% 0.63 0.63 0.63 0.63 630 1
SVC 2,376.32 -28.76 -1.20% 2,394.93 2,405.52 2,360.96 2,405.08 602,348,411 11,381
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
TBGI 0.133 -0.001 -0.75% 0.134 0.138 0.133 0.134 140,440 10
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.05 0 0
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
TCB2C 13.04 0.02 0.15% 13.02 13.04 13.04 13.02 41,684 17
TCB2D 8.38 0.00 0.00% 8.38 8.38 8.38 8.38 2,514 3
TECH 0.56 0.03 5.66% 0.54 0.58 0.56 0.53 437,040 67
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,297.00 -13.00 -0.99% 1,300.00 1,308.00 1,297.00 1,310.00 36,595,545 1,206
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.00 0 0
TFHI 64.35 2.35 3.79% 62.00 64.35 64.35 62.00 27,686 7
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 1.78 0.19 11.95% 1.62 1.79 1.78 1.59 28,192,740 731
TUGS 0.53 0.01 1.92% 0.52 0.53 0.53 0.52 9,410 5
UBP 27.00 0.00 0.00% 28.00 28.00 27.00 27.00 3,122,605 32
UNH 0.00 0.00 0.00% 0.00 0.00 0.00 77.95 0 0
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.005 0.00 0.00% 0.005 0.005 0.005 0.005 10,000 2
UPSON 0.71 0.00 0.00% 0.71 0.71 0.71 0.71 71,700 20
URC 66.00 -1.00 -1.49% 67.00 67.70 66.00 67.00 101,635,647 1,779
V 0.91 0.01 1.11% 0.88 0.91 0.91 0.90 234,500 16
VITA 0.55 0.00 0.00% 0.55 0.56 0.55 0.55 35,770 10
VLL 1.01 -0.02 -1.94% 1.03 1.03 1.01 1.03 1,219,820 71
VLL2A 81.00 0.00 0.00% 81.00 81.00 81.00 81.00 1,620 1
VLL2B 85.45 -0.05 -0.06% 85.45 85.45 85.45 85.50 317,020 8
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 1.99 0 0
VREIT 1.30 0.01 0.78% 1.34 1.38 1.30 1.29 1,570,150 142
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 19.42 0 0
WEB 5.18 0.15 2.98% 5.03 5.27 5.18 5.03 16,337,624 238
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.26 0 0
WLCON 7.11 0.08 1.14% 7.10 7.12 7.11 7.03 7,995,352 305
WPI 0.45 0.00 0.00% 0.45 0.45 0.45 0.45 4,500 1
X 0.248 -0.012 -4.62% 0.26 0.26 0.248 0.26 449,000 22
XG 0.00 0.00 0.00% 0.00 0.00 0.00 3.18 0 0
ZHI 0.066 0.00 0.00% 0.066 0.066 0.066 0.066 660 1

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Nov 24, 2025 02:16:36 PM