PSEi
5,936.20
37.02 (0.63%)
PSE INDEX
117,609,621
4,662,628,439.44
0
0
30
50,089
1,470,343,168.40
900,328,499.20
ALL
3,295.23
18.64 (0.57%)
ALL SHARES
633,845,965
5,697,694,828.10
0
0
251
74,436
1,602,960,524.86
921,686,854.51
FIN
1,889.03
30.23 (1.63%)
FINANCIALS
22,337,588
1,313,909,008.18
0
0
22
14,773
500,898,909.18
225,463,282.68
HDG
4,538.68
42.15 (0.94%)
HOLDING FIRMS
18,392,518
632,533,772.45
0
0
32
10,430
219,786,872.24
125,752,622.49
IND
8,754.77
64.38 (0.74%)
INDUSTRIAL
89,561,239
1,346,944,270.26
0
0
78
16,881
627,337,805.70
527,975,455.80
M-O
15,087.41
495.60 (3.40%)
MINING & OIL
127,374,734
324,130,525.71
0
0
19
7,422
41,510,700.15
21,358,355.31
PRO
1,957.15
29.04 (1.51%)
PROPERTY
119,113,035
525,713,941.42
0
0
47
11,765
72,863,089.80
0.00
SVC
2,712.89
-13.29 (-0.49%)
SERVICES
253,996,959
1,550,925,909.57
0
0
48
13,007
139,470,279.78
21,137,138.22
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 0.00 0 0
AB 1.91 1.91 0.00% 1.81 1.91 1.91 0.00 4,749,540 2
ABA 0.32 0.32 0.00% 0.31 0.32 0.32 0.00 1,584,400 73
ABG 14.78 14.78 0.00% 15.00 15.00 14.78 0.00 67,886 17
ABS 3.75 3.75 0.00% 3.75 3.75 3.75 0.00 583,670 30
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
AC 490.00 490.00 0.00% 499.00 503.00 490.00 0.00 93,418,937 1,709
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ACEN 2.67 2.67 0.00% 2.55 2.67 2.67 0.00 19,503,430 512
ACENA 1,001.00 1,001.00 0.00% 1,001.00 1,001.00 1,001.00 0.00 130,130 2
ACENB 1,043.00 1,043.00 0.00% 1,043.00 1,043.00 1,043.00 0.00 464,135 9
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ACPAR 2,500.00 2,500.00 0.00% 2,500.00 2,500.00 2,500.00 0.00 37,500 1
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ACPB3 1,983.00 1,983.00 0.00% 1,983.00 1,983.00 1,983.00 0.00 505,665 2
ACPB4 1,955.00 1,955.00 0.00% 1,955.00 1,956.00 1,955.00 0.00 2,160,225 11
ACR 0.73 0.73 0.00% 0.69 0.76 0.73 0.00 600,620 63
AEV 29.30 29.30 0.00% 29.60 29.95 29.30 0.00 75,700,435 743
AGI 8.25 8.25 0.00% 8.05 8.50 8.25 0.00 7,426,156 238
AGIW 1.27 1.27 0.00% 1.17 1.27 1.27 0.00 298,690 17
ALCO 0.43 0.43 0.00% 0.43 0.43 0.43 0.00 111,800 4
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 0.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALI 17.46 17.46 0.00% 17.20 17.60 17.46 0.00 208,543,448 2,868
ALL 3,295.23 18.64 0.57% 3,290.25 3,303.96 3,283.28 3,276.59 5,697,694,828 74,436
ALLDY 0.034 0.034 0.00% 0.034 0.034 0.034 0.00 398,100 23
ALLHC 1.26 1.26 0.00% 1.26 1.26 1.26 0.00 110,400 28
ALTER 0.76 0.76 0.00% 0.76 0.76 0.76 0.00 48,300 13
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ANI 0.53 0.53 0.00% 0.475 0.54 0.53 0.00 67,105 25
ANS 15.14 15.14 0.00% 15.32 15.32 15.14 0.00 37,848 7
AP 43.25 43.25 0.00% 42.85 43.75 43.25 0.00 21,975,610 521
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
APC 0.105 0.105 0.00% 0.098 0.109 0.105 0.00 14,880 5
APL 0.0076 0.0076 0.00% 0.0075 0.0077 0.0076 0.00 1,560,600 50
APO 0.75 0.75 0.00% 0.72 0.75 0.75 0.00 24,240 4
APVI 8.48 8.48 0.00% 8.48 8.48 8.48 0.00 848 1
APX 13.60 13.60 0.00% 13.12 13.66 13.60 0.00 111,338,090 2,721
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ARA 0.34 0.34 0.00% 0.34 0.345 0.34 0.00 81,650 3
AREIT 38.55 38.55 0.00% 38.15 38.90 38.55 0.00 41,757,570 1,446
ASLAG 0.78 0.78 0.00% 0.81 0.81 0.78 0.00 164,260 13
AT 6.39 6.39 0.00% 6.33 6.50 6.39 0.00 9,288,378 316
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.445 0.445 0.00% 0.445 0.445 0.445 0.00 17,800 1
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
AUB 41.50 41.50 0.00% 41.05 41.50 41.50 0.00 493,890 14
AXLM 1.96 1.96 0.00% 1.91 1.96 1.96 0.00 136,330 7
BALAI 0.305 0.305 0.00% 0.30 0.305 0.305 0.00 115,250 5
BC 6.30 6.30 0.00% 6.01 6.40 6.30 0.00 48,960 7
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
BCOR 6.01 6.01 0.00% 6.00 6.03 6.01 0.00 36,072 6
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
BDO 117.10 117.10 0.00% 116.50 117.50 117.10 0.00 565,556,684 4,323
BEL 1.33 1.33 0.00% 1.33 1.34 1.33 0.00 200,170 5
BH 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
BHI 0.034 0.034 0.00% 0.035 0.035 0.034 0.00 44,300 3
BKR 0.59 0.59 0.00% 0.59 0.59 0.59 0.00 1,180 2
BLOOM 2.16 2.16 0.00% 2.10 2.18 2.16 0.00 11,200,060 441
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
BNCOM 9.00 9.00 0.00% 8.61 9.00 9.00 0.00 320,840 12
BPI 100.00 100.00 0.00% 98.50 100.00 100.00 0.00 138,574,799 3,179
BRN 0.83 0.83 0.00% 0.86 0.86 0.83 0.00 49,020 5
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
BRNPC 102.90 102.90 0.00% 102.50 102.90 102.90 0.00 375,234 8
BSC 0.118 0.118 0.00% 0.116 0.118 0.118 0.00 164,320 24
C 0.81 0.81 0.00% 0.76 0.81 0.81 0.00 21,580 8
CA 56.50 56.50 0.00% 56.50 56.50 56.50 0.00 565 1
CAB 60.00 60.00 0.00% 60.00 60.00 60.00 0.00 600 1
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CBC 65.50 65.50 0.00% 66.85 66.85 65.50 0.00 23,921,166 472
CDC 0.54 0.54 0.00% 0.55 0.55 0.54 0.00 30,330 10
CEB 30.50 30.50 0.00% 30.00 30.75 30.50 0.00 8,482,100 199
CEBCP 31.70 31.70 0.00% 31.70 31.70 31.70 0.00 3,170 1
CEI 0.074 0.074 0.00% 0.075 0.075 0.074 0.00 22,420 4
CEU 16.48 16.48 0.00% 16.48 16.48 16.48 0.00 34,608 2
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.91 0.91 0.00% 0.90 0.91 0.91 0.00 188,590 22
CIC 13.06 13.06 0.00% 12.72 13.08 13.06 0.00 47,842 9
CLI 2.35 2.35 0.00% 2.33 2.40 2.35 0.00 6,060,330 47
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CNPF 34.80 34.80 0.00% 35.70 35.70 34.80 0.00 26,043,165 492
CNVRG 12.50 12.50 0.00% 12.58 12.72 12.50 0.00 38,857,862 837
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
COL 1.32 1.32 0.00% 1.39 1.39 1.32 0.00 346,530 21
COSCO 6.90 6.90 0.00% 6.90 6.95 6.90 0.00 2,002,265 69
CPG 0.67 0.67 0.00% 0.65 0.67 0.67 0.00 379,040 32
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 0.00 0 0
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CREC 4.39 4.39 0.00% 4.39 4.39 4.39 0.00 74,630 5
CREIT 3.22 3.22 0.00% 3.16 3.24 3.22 0.00 6,270,780 378
CROWN 1.71 1.71 0.00% 1.66 1.72 1.71 0.00 151,680 24
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DD 8.84 8.84 0.00% 8.80 9.09 8.84 0.00 253,385 21
DDMPR 1.04 1.04 0.00% 1.03 1.04 1.04 0.00 2,273,600 149
DDPR 96.00 96.00 0.00% 96.50 96.85 96.00 0.00 4,992,802 60
DELM 5.40 5.40 0.00% 5.35 5.40 5.40 0.00 331,875 49
DFNN 0.74 0.74 0.00% 0.71 0.74 0.74 0.00 30,310 9
DHI 5.19 5.19 0.00% 5.05 5.40 5.19 0.00 39,643,430 783
DITO 0.59 0.59 0.00% 0.58 0.59 0.59 0.00 2,166,100 181
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DMC 9.60 9.60 0.00% 9.50 9.70 9.60 0.00 14,607,821 663
DMCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DMPA1 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DMPA2 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DMPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DMW 5.19 5.19 0.00% 5.19 5.19 5.19 0.00 10,481 7
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.50 3.50 0.00% 3.50 3.59 3.50 0.00 5,046,580 291
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DWC 1.00 1.00 0.00% 0.91 1.00 1.00 0.00 109,870 7
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
EEI 2.12 2.12 0.00% 2.12 2.12 2.12 0.00 161,120 8
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
EEIPB 94.55 94.55 0.00% 94.55 94.55 94.55 0.00 1,891 2
EEIPD 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
EG 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
EGRN 0.036 0.036 0.00% 0.036 0.039 0.036 0.00 257,000 15
ELI 0.096 0.096 0.00% 0.096 0.096 0.096 0.00 11,520 1
EMI 15.30 15.30 0.00% 15.28 15.36 15.30 0.00 3,476,250 76
ENEX 3.41 3.41 0.00% 3.46 3.79 3.41 0.00 133,100 24
EURO 1.00 1.00 0.00% 1.01 1.01 1.00 0.00 26,010 4
EW 13.00 13.00 0.00% 12.78 13.00 13.00 0.00 1,638,220 38
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
FB 52.30 52.30 0.00% 52.70 52.70 52.30 0.00 1,748,615 133
FBP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
FBP2 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
FCG 0.58 0.58 0.00% 0.58 0.58 0.58 0.00 186,240 22
FDC 4.20 4.20 0.00% 4.20 4.20 4.20 0.00 42,000 3
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
FEU 801.00 801.00 0.00% 801.00 801.00 801.00 0.00 801,000 1
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
FGEN 17.00 17.00 0.00% 16.92 17.10 17.00 0.00 9,423,238 271
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
FILRT 2.89 2.89 0.00% 2.86 2.93 2.89 0.00 1,567,540 121
FIN 1,889.03 30.23 1.63% 1,871.33 1,889.03 1,867.72 1,858.80 1,313,909,008 14,773
FJP 2.50 2.50 0.00% 2.50 2.50 2.50 0.00 2,500 1
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
FLI 0.73 0.73 0.00% 0.73 0.75 0.73 0.00 622,980 45
FMETF 98.80 98.80 0.00% 98.50 98.80 98.80 0.00 1,191,711 59
FNI 1.51 1.51 0.00% 1.57 1.64 1.51 0.00 2,493,470 91
FOOD 0.42 0.42 0.00% 0.415 0.42 0.42 0.00 104,000 6
FPH 75.00 75.00 0.00% 74.00 75.00 75.00 0.00 356,250 49
FPI 0.27 0.27 0.00% 0.32 0.32 0.27 0.00 11,850 4
FRUIT 0.69 0.69 0.00% 0.69 0.69 0.69 0.00 109,140 9
FYN 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
FYNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
GEO 0.073 0.073 0.00% 0.076 0.076 0.073 0.00 32,810 12
GERI 0.68 0.68 0.00% 0.68 0.68 0.68 0.00 12,920 1
GLO 1,616.00 1,616.00 0.00% 1,586.00 1,619.00 1,616.00 0.00 25,445,070 655
GLOBA 2,040.00 2,040.00 0.00% 2,040.00 2,040.00 2,040.00 0.00 142,800 3
GLOBB 2,050.00 2,050.00 0.00% 2,048.00 2,050.00 2,050.00 0.00 7,707,990 10
GLOPA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
GLOPP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
GMA7 6.04 6.04 0.00% 6.05 6.09 6.04 0.00 3,120,595 95
GMAP 5.85 5.85 0.00% 5.60 5.85 5.85 0.00 13,918 8
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
GREEN 0.173 0.173 0.00% 0.171 0.174 0.173 0.00 94,960 17
GSMI 277.80 277.80 0.00% 278.80 279.20 277.80 0.00 2,224,778 101
GTCAP 520.00 520.00 0.00% 510.00 520.00 520.00 0.00 36,061,205 1,438
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
GTPPB 986.50 986.50 0.00% 986.50 986.50 986.50 0.00 1,292,315 9
HDG 4,538.68 42.15 0.94% 4,546.95 4,560.70 4,506.08 4,496.53 632,533,772 10,430
HI 4.61 4.61 0.00% 4.40 4.61 4.61 0.00 277,830 2
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.242 0.242 0.00% 0.241 0.242 0.242 0.00 24,120 4
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.18 1.18 0.00% 1.19 1.19 1.18 0.00 1,946,820 33
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ICT 686.00 686.00 0.00% 691.50 698.00 686.00 0.00 1,064,966,605 4,560
IDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
IMI 2.76 2.76 0.00% 2.62 2.78 2.76 0.00 546,860 58
IMP 0.90 0.90 0.00% 0.90 0.90 0.90 0.00 12,600 3
IND 8,754.77 64.38 0.74% 8,737.71 8,773.13 8,715.49 8,690.39 1,346,944,270 16,881
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ION 1.04 1.04 0.00% 1.03 1.06 1.04 0.00 223,590 36
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
IPO 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
IS 0.106 0.106 0.00% 0.097 0.106 0.106 0.00 40,010 10
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
JFC 182.50 182.50 0.00% 181.00 183.50 182.50 0.00 99,295,287 2,447
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
JFCPB 951.00 951.00 0.00% 990.00 990.00 951.00 0.00 1,922,440 4
JGS 27.00 27.00 0.00% 26.90 27.40 27.00 0.00 85,285,205 1,968
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KEEPR 2.16 2.16 0.00% 2.10 2.17 2.16 0.00 843,760 57
KEP 2.70 2.70 0.00% 2.70 2.81 2.70 0.00 377,320 30
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 0.00 0 0
LAND 0.47 0.47 0.00% 0.46 0.47 0.47 0.00 13,485 7
LBC 7.06 7.06 0.00% 7.06 7.06 7.06 0.00 6,354 2
LC 0.177 0.177 0.00% 0.178 0.178 0.177 0.00 3,070,190 71
LCB 0.177 0.177 0.00% 0.175 0.177 0.177 0.00 148,770 6
LFM 31.30 31.30 0.00% 31.35 31.35 31.30 0.00 12,005 4
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LODE 0.41 0.41 0.00% 0.41 0.41 0.41 0.00 16,400 4
LOTO 1.66 1.66 0.00% 1.71 1.71 1.66 0.00 10,100 5
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LPZ 3.62 3.62 0.00% 3.63 3.63 3.62 0.00 18,130 3
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LTG 14.26 14.26 0.00% 14.00 14.28 14.26 0.00 21,423,600 721
M-O 15,087.41 495.60 3.40% 14,848.10 15,227.69 14,848.10 14,591.81 324,130,526 7,422
MA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MAB 0.008 0.008 0.00% 0.008 0.008 0.008 0.00 8,000 1
MAC 4.37 4.37 0.00% 4.33 4.39 4.37 0.00 2,701,840 120
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.65 0.65 0.00% 0.62 0.65 0.65 0.00 474,590 65
MAXS 2.23 2.23 0.00% 2.30 2.30 2.23 0.00 220,530 23
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MBC 6.30 6.30 0.00% 6.90 6.90 6.30 0.00 1,950 3
MBT 66.40 66.40 0.00% 64.50 66.50 66.40 0.00 301,099,195 4,979
MED 0.095 0.095 0.00% 0.095 0.095 0.095 0.00 9,500 1
MEDIC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MEG 2.11 2.11 0.00% 2.09 2.12 2.11 0.00 3,342,760 113
MER 603.50 603.50 0.00% 609.50 609.50 603.50 0.00 77,611,195 1,247
MFC 1,965.00 1,965.00 0.00% 1,965.00 1,965.00 1,965.00 0.00 19,650 2
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MG 0.064 0.064 0.00% 0.064 0.064 0.064 0.00 13,440 3
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MHC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MJC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MJIC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MM 0.40 0.40 0.00% 0.385 0.40 0.40 0.00 325,200 10
MONDE 6.00 6.00 0.00% 6.00 6.08 6.00 0.00 19,312,108 716
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.92 0.92 0.00% 0.88 0.92 0.92 0.00 60,149,380 107
MREIT 13.46 13.46 0.00% 13.36 13.50 13.46 0.00 4,430,466 489
MRSGI 1.16 1.16 0.00% 1.16 1.16 1.16 0.00 5,770 3
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MWC 40.75 40.75 0.00% 40.45 40.95 40.75 0.00 28,586,290 463
MWIDE 2.90 2.90 0.00% 2.79 2.90 2.90 0.00 931,370 39
MWP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MWP2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MWP2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MWP4 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MWP5 102.00 102.00 0.00% 102.00 102.00 102.00 0.00 6,120 3
MWP6A 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MWP6C 104.00 104.00 0.00% 104.00 104.00 104.00 0.00 208,000 1
MWP7A 100.00 100.00 0.00% 100.00 100.00 100.00 0.00 6,000 3
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MYNLD 19.68 19.68 0.00% 19.82 20.25 19.68 0.00 216,615,689 3,272
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
NIKL 4.10 4.10 0.00% 4.15 4.29 4.10 0.00 87,384,940 1,969
NOW 0.54 0.54 0.00% 0.53 0.55 0.54 0.00 126,810 31
NRCP 0.67 0.67 0.00% 0.67 0.67 0.67 0.00 3,350 1
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
OGP 30.70 30.70 0.00% 29.60 31.50 30.70 0.00 27,379,595 890
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
OPM 0.012 0.012 0.00% 0.012 0.013 0.012 0.00 625,600 11
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ORE 0.46 0.46 0.00% 0.46 0.46 0.46 0.00 13,800 2
OV 0.0087 0.0087 0.00% 0.0087 0.0087 0.0087 0.00 43,500 2
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PAL 3.40 3.40 0.00% 3.39 3.40 3.40 0.00 605,300 57
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PBB 7.26 7.26 0.00% 7.10 7.26 7.26 0.00 2,146 3
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PCOR 3.13 3.13 0.00% 3.00 3.15 3.13 0.00 17,262,430 533
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.52 3.52 0.00% 3.53 3.53 3.52 0.00 14,100 4
PGOLD 39.75 39.75 0.00% 38.70 39.90 39.75 0.00 64,395,870 922
PHA 0.179 0.179 0.00% 0.174 0.179 0.179 0.00 3,530 2
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PHES 0.31 0.31 0.00% 0.31 0.31 0.31 0.00 9,300 2
PHN 15.48 15.48 0.00% 14.84 15.48 15.48 0.00 901,804 40
PHR 0.139 0.139 0.00% 0.132 0.139 0.139 0.00 386,980 8
PIZZA 6.51 6.51 0.00% 6.70 6.70 6.51 0.00 15,011 4
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 17.32 17.32 0.00% 17.72 17.90 17.32 0.00 105,856,542 1,784
PMPC 9.09 9.09 0.00% 9.44 9.44 9.09 0.00 113,685 6
PNB 56.50 56.50 0.00% 55.00 56.95 56.50 0.00 7,553,315 383
PNC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PNX 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PNX3A 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PNX3B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PNX4 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PNXP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PORT 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PPC 14.62 14.62 0.00% 14.60 15.12 14.62 0.00 509,282 13
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PREIT 1.20 1.20 0.00% 1.11 1.21 1.20 0.00 168,550 25
PRF2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PRF2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PRF3A 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PRF3B 1,000.00 1,000.00 0.00% 1,000.00 1,000.00 1,000.00 0.00 100,000 4
PRF4A 988.00 988.00 0.00% 988.00 988.00 988.00 0.00 2,410,720 12
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PRF4C 1,000.00 1,000.00 0.00% 1,000.00 1,000.00 1,000.00 0.00 300,000 3
PRF4D 1,010.00 1,010.00 0.00% 1,010.00 1,010.00 1,010.00 0.00 10,100 2
PRF4E 1,005.00 1,005.00 0.00% 1,005.00 1,005.00 1,005.00 0.00 130,650 3
PRIM 0.93 0.93 0.00% 1.03 1.03 0.93 0.00 18,740 7
PRMX 1.12 1.12 0.00% 1.12 1.12 1.12 0.00 23,520 2
PRO 1,957.15 29.04 1.51% 1,938.26 1,965.43 1,938.26 1,928.11 525,713,941 11,765
PSB 56.45 56.45 0.00% 57.50 57.50 56.45 0.00 49,663 15
PSE 202.80 202.80 0.00% 202.80 202.80 202.80 0.00 137,472 10
PSEI 5,936.20 37.02 0.63% 5,922.78 5,948.64 5,911.84 5,899.18 4,662,628,439 50,089
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PX 8.48 8.48 0.00% 8.36 8.64 8.48 0.00 55,002,744 1,063
PXP 3.00 3.00 0.00% 2.94 3.05 3.00 0.00 507,460 40
RCB 24.00 24.00 0.00% 23.50 24.00 24.00 0.00 944,800 3
RCI 2.13 2.13 0.00% 2.02 2.13 2.13 0.00 110,180 10
RCR 6.80 6.80 0.00% 6.71 6.88 6.80 0.00 83,074,043 3,032
REDC 6.45 6.45 0.00% 6.45 6.45 6.45 0.00 645 1
REG 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
RFM 5.40 5.40 0.00% 5.30 5.42 5.40 0.00 1,218,895 261
RLC 17.00 17.00 0.00% 16.62 17.10 17.00 0.00 18,971,210 425
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ROCK 1.80 1.80 0.00% 1.82 1.82 1.80 0.00 355,690 24
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
RRHI 39.25 39.25 0.00% 38.25 40.05 39.25 0.00 44,478,665 432
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SBS 3.42 3.42 0.00% 3.30 3.42 3.42 0.00 10,130 3
SCC 29.60 29.60 0.00% 29.95 30.20 29.60 0.00 39,804,000 669
SECB 66.45 66.45 0.00% 66.50 66.70 66.45 0.00 5,252,922 233
SEVN 32.50 32.50 0.00% 32.45 33.55 32.50 0.00 2,164,145 60
SFI 0.044 0.044 0.00% 0.044 0.044 0.044 0.00 13,200 3
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SGI 1.37 1.37 0.00% 1.37 1.37 1.37 0.00 4,110 1
SGP 21.00 21.00 0.00% 21.00 21.50 21.00 0.00 65,359,650 1,035
SHLPH 11.46 11.46 0.00% 11.34 11.68 11.46 0.00 12,024,366 669
SHNG 3.50 3.50 0.00% 3.46 3.50 3.50 0.00 484,530 37
SLF 3,700.00 3,700.00 0.00% 3,700.00 3,700.00 3,700.00 0.00 18,500 1
SLI 2.05 2.05 0.00% 2.05 2.05 2.05 0.00 2,050 1
SM 612.00 612.00 0.00% 615.00 616.00 612.00 0.00 146,416,060 2,070
SMC 70.85 70.85 0.00% 69.10 70.85 70.85 0.00 14,398,118 480
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 0.00 0 0
SMC2F 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2G 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2H 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2I 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2J 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2K 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2L 80.00 80.00 0.00% 80.20 80.20 80.00 0.00 2,435,776 15
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2N 79.50 79.50 0.00% 79.50 79.50 79.50 0.00 3,975 1
SMC2O 79.50 79.50 0.00% 79.75 79.75 79.50 0.00 1,156,988 26
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2Q 76.95 76.95 0.00% 76.95 76.95 76.95 0.00 10,773 1
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2U 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMPH 19.20 19.20 0.00% 19.14 19.50 19.20 0.00 78,385,110 1,641
SOC 0.219 0.219 0.00% 0.22 0.22 0.219 0.00 26,300 3
SPC 10.10 10.10 0.00% 9.86 10.10 10.10 0.00 970,126 41
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SPNEC 1.27 1.27 0.00% 1.25 1.27 1.27 0.00 2,869,090 106
SRDC 17.00 17.00 0.00% 17.02 17.02 17.00 0.00 20,402 3
SSI 2.30 2.30 0.00% 2.28 2.31 2.30 0.00 514,450 46
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.39 1.39 0.00% 1.38 1.39 1.39 0.00 944,650 34
STN 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STR 1.09 1.09 0.00% 1.02 1.09 1.09 0.00 6,190 2
SUN 0.62 0.62 0.00% 0.60 0.62 0.62 0.00 1,820 3
SVC 2,712.89 -13.29 -0.49% 2,712.71 2,733.75 2,707.57 2,726.18 1,550,925,910 13,007
T 0.30 0.30 0.00% 0.30 0.30 0.30 0.00 15,000 1
TBGI 0.119 0.119 0.00% 0.111 0.119 0.119 0.00 36,440 15
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TCB2C 8.33 8.33 0.00% 8.33 8.33 8.33 0.00 833 1
TCB2D 6.41 6.41 0.00% 6.51 6.51 6.41 0.00 62,086 3
TECH 0.52 0.52 0.00% 0.51 0.52 0.52 0.00 678,990 50
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,350.00 1,350.00 0.00% 1,300.00 1,350.00 1,350.00 0.00 120,990,370 1,451
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TFHI 54.65 54.65 0.00% 54.85 54.85 54.65 0.00 5,884 4
TLII 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TLJJ 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TOP 1.39 1.39 0.00% 1.42 1.50 1.39 0.00 6,055,360 337
TUGS 0.46 0.46 0.00% 0.46 0.46 0.46 0.00 4,600 1
UBP 24.00 24.00 0.00% 24.50 25.00 24.00 0.00 2,795,975 125
UNH 108.10 108.10 0.00% 108.00 108.10 108.10 0.00 4,321 4
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0044 0.0044 0.00% 0.0044 0.0044 0.0044 0.00 22,000 3
UPSON 0.69 0.69 0.00% 0.70 0.71 0.69 0.00 10,480 5
URC 65.00 65.00 0.00% 63.75 65.10 65.00 0.00 128,399,204 1,385
V 0.96 0.96 0.00% 0.97 0.97 0.96 0.00 62,500 4
VITA 0.57 0.57 0.00% 0.57 0.57 0.57 0.00 3,420 5
VLC 401.00 401.00 0.00% 400.20 420.00 401.00 0.00 52,582 9
VLL 1.01 1.01 0.00% 1.02 1.07 1.01 0.00 946,490 42
VLL2A 80.90 80.90 0.00% 80.90 80.90 80.90 0.00 809 1
VLL2B 84.90 84.90 0.00% 84.90 84.90 84.90 0.00 52,638 2
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
VREIT 1.32 1.32 0.00% 1.30 1.33 1.32 0.00 948,870 86
VVT 19.76 19.76 0.00% 19.76 19.76 19.76 0.00 1,976 1
WEB 11.80 11.80 0.00% 11.84 12.00 11.80 0.00 16,973,540 300
WIN 0.29 0.29 0.00% 0.29 0.29 0.29 0.00 8,700 1
WLCON 5.98 5.98 0.00% 6.00 6.00 5.98 0.00 3,498,411 259
WPI 0.425 0.425 0.00% 0.425 0.425 0.425 0.00 17,000 2
X 0.24 0.24 0.00% 0.233 0.24 0.24 0.00 51,910 6
XG 2.70 2.70 0.00% 2.75 2.75 2.70 0.00 21,760 5
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Mar 24, 2026 04:35:00 PM