PSEi
5,967.21
69.13 (1.17%)
PSE INDEX
131,598,113
6,270,702,005.99
16
11
3
60,628
1,882,553,646.98
1,194,297,062.50
ALL
3,363.45
26.05 (0.78%)
ALL SHARES
1,345,568,576
7,638,929,641.18
93
103
56
88,874
2,076,231,786.58
1,220,425,334.90
FIN
1,761.05
-14.90 (-0.84%)
FINANCIALS
28,063,747
2,167,691,150.40
9
13
2
19,389
1,072,395,775.27
912,298,785.86
HDG
4,510.36
26.73 (0.60%)
HOLDING FIRMS
10,430,656
498,551,281.32
11
10
12
10,106
106,216,124.00
0.00
IND
8,922.47
65.49 (0.74%)
INDUSTRIAL
162,157,047
1,172,772,142.53
28
25
17
20,173
273,773,435.19
80,370,273.83
M-O
18,012.99
930.06 (5.44%)
MINING & OIL
171,234,328
547,210,770.61
11
6
4
8,974
30,287,551.34
0.00
PRO
1,934.25
9.53 (0.50%)
PROPERTY
100,622,371
365,349,874.22
16
21
7
9,869
23,829,242.79
0.00
SVC
2,949.29
93.58 (3.28%)
SERVICES
871,804,586
2,886,078,802.97
15
27
11
20,227
569,421,544.09
227,756,275.21
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 2.01 -0.06 -2.90% 2.07 2.07 2.01 2.07 36,600 9
ABA 0.325 0.00 0.00% 0.33 0.33 0.325 0.325 645,300 53
ABG 16.48 0.00 0.00% 16.48 16.48 16.48 16.48 32,824 6
ABS 3.05 0.01 0.33% 3.06 3.07 3.05 3.04 94,490 15
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
AC 478.40 8.40 1.79% 475.20 482.80 478.40 470.00 84,881,362 1,810
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.25 0 0
ACEN 3.21 0.21 7.00% 3.02 3.26 3.21 3.00 189,372,940 1,927
ACENA 1,008.00 -2.00 -0.20% 1,015.00 1,015.00 1,008.00 1,010.00 1,008,720 5
ACENB 1,068.00 8.00 0.75% 1,055.00 1,069.00 1,068.00 1,060.00 431,290 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 1,050,840 4
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% 1,994.00 1,995.00 1,995.00 1,995.00 957,200 8
ACPB4 2,010.00 0.00 0.00% 2,010.00 2,010.00 2,010.00 2,010.00 100,500 1
ACR 0.75 0.00 0.00% 0.73 0.77 0.75 0.75 588,780 34
AEV 29.45 -0.05 -0.17% 29.45 29.90 29.45 29.50 36,135,810 251
AGI 8.60 -0.01 -0.12% 8.61 8.88 8.60 8.61 2,808,648 159
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 0.425 216,750 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 0.00 500.00 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 15.32 0.02 0.13% 15.36 15.50 15.32 15.30 201,403,498 3,040
ALL 3,363.45 26.05 0.78% 3,354.04 3,363.45 3,347.53 3,337.40 7,638,929,641 88,874
ALLDY 0.036 0.001 2.86% 0.036 0.036 0.036 0.035 158,700 17
ALLHC 1.13 -0.02 -1.74% 1.16 1.16 1.13 1.15 2,087,320 85
ALTER 0.84 -0.01 -1.18% 0.85 0.85 0.84 0.85 318,800 18
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.51 0.01 2.00% 0.50 0.51 0.51 0.50 133,290 14
ANS 15.40 -0.04 -0.26% 15.20 15.40 15.40 15.44 335,600 13
AP 45.00 -0.65 -1.42% 46.00 46.20 45.00 45.65 143,971,435 1,174
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.097 0.004 4.30% 0.093 0.097 0.097 0.093 3,840 4
APL 0.007 -0.0002 -2.78% 0.0073 0.0073 0.007 0.0072 5,147,200 104
APO 0.92 0.02 2.22% 0.90 0.92 0.92 0.90 367,830 14
APVI 10.50 1.83 21.11% 8.93 10.50 10.50 8.67 893,085 31
APX 16.78 1.34 8.68% 15.74 16.80 16.78 15.44 99,049,446 1,875
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.305 -0.01 -3.17% 0.31 0.31 0.305 0.315 228,500 17
AREIT 38.55 -0.10 -0.26% 38.70 38.85 38.55 38.65 17,500,160 902
ASLAG 1.12 0.01 0.90% 1.14 1.14 1.12 1.11 577,840 63
AT 7.90 0.84 11.90% 7.15 8.00 7.90 7.06 32,546,437 1,086
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
ATNB 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 8,300 1
AUB 42.60 0.25 0.59% 42.35 42.75 42.60 42.35 485,265 17
AXLM 2.34 0.02 0.86% 2.32 2.34 2.34 2.32 55,880 6
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
BC 6.50 0.00 0.00% 5.63 6.50 6.50 6.50 163,483 7
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 6.03 0 0
BCOR 6.80 0.00 0.00% 6.80 6.80 6.80 6.80 2,720 3
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 111.80 -3.10 -2.70% 115.20 115.20 111.80 114.90 774,026,451 4,862
BEL 1.29 0.01 0.78% 1.32 1.32 1.29 1.28 82,680 5
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.035 -0.003 -7.89% 0.038 0.039 0.035 0.038 2,067,300 44
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.59 0 0
BLOOM 1.97 -0.03 -1.50% 2.01 2.04 1.97 2.00 15,575,210 342
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 11.80 -0.06 -0.51% 11.86 11.90 11.80 11.86 910,228 39
BPI 88.90 0.00 0.00% 89.60 89.95 88.90 88.90 220,759,764 5,142
BRN 0.73 0.01 1.39% 0.73 0.73 0.73 0.72 8,030 1
BRNP 99.00 -1.50 -1.49% 99.00 99.40 99.00 100.50 124,848 4
BRNPB 100.20 -1.80 -1.76% 100.70 100.70 100.20 102.00 50,239 5
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 107.00 0 0
BSC 0.118 -0.005 -4.07% 0.126 0.126 0.118 0.123 931,720 63
C 0.88 0.00 0.00% 0.90 0.90 0.88 0.88 8,840 3
CA 53.00 0.00 0.00% 51.05 53.00 53.00 53.00 1,260,271 4
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 58.00 0.50 0.87% 57.50 59.45 58.00 57.50 27,128,683 1,130
CDC 0.56 0.00 0.00% 0.54 0.56 0.56 0.56 5,420 3
CEB 31.80 -0.85 -2.60% 32.70 32.70 31.80 32.65 1,800,470 98
CEBCP 33.45 0.00 0.00% 33.05 33.45 33.45 33.45 83,690 9
CEI 0.087 0.001 1.16% 0.086 0.087 0.087 0.086 489,680 15
CEU 16.88 0.02 0.12% 16.84 17.00 16.88 16.86 449,074 16
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.81 -0.02 -2.41% 0.83 0.86 0.81 0.83 1,015,550 53
CIC 12.96 -0.04 -0.31% 13.00 13.02 12.96 13.00 262,576 13
CLI 2.30 0.00 0.00% 2.30 2.32 2.30 2.30 779,090 23
CLIA1 1,003.00 1.00 0.10% 1,003.00 1,003.00 1,003.00 1,002.00 50,150 2
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,031.00 0 0
CNPF 28.75 0.70 2.50% 28.30 28.75 28.75 28.05 85,249,380 828
CNVRG 12.40 0.04 0.32% 12.36 12.46 12.40 12.36 42,783,802 1,229
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.31 -0.04 -2.96% 1.35 1.35 1.31 1.35 1,122,910 45
COSCO 6.70 -0.11 -1.62% 6.82 6.82 6.70 6.81 880,651 191
CPG 0.68 0.00 0.00% 0.69 0.69 0.68 0.68 240,510 22
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 101.40 -0.10 -0.10% 101.40 101.40 101.40 101.50 22,308 5
CPM 2.39 0.02 0.84% 2.37 2.39 2.39 2.37 115,390 23
CREC 4.47 -0.04 -0.89% 4.59 4.59 4.47 4.51 346,430 18
CREIT 3.51 0.03 0.86% 3.50 3.52 3.51 3.48 1,800,670 199
CROWN 1.64 0.00 0.00% 1.64 1.66 1.64 1.64 537,490 17
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 15.02 0 0
CTS 0.37 0.00 0.00% 0.37 0.37 0.37 0.37 3,700 1
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.67 0.13 1.36% 9.56 9.67 9.67 9.54 1,353,585 65
DDMPR 1.07 0.01 0.94% 1.06 1.07 1.07 1.06 4,521,020 135
DDPR 94.30 -0.15 -0.16% 94.45 94.45 94.30 94.45 224,771 15
DELM 5.13 -0.07 -1.35% 5.24 5.24 5.13 5.20 99,394 27
DFNN 0.74 0.00 0.00% 0.74 0.74 0.74 0.74 24,280 8
DHI 8.30 0.41 5.20% 8.00 8.31 8.30 7.89 43,319,465 1,052
DITO 0.92 -0.06 -6.12% 0.98 0.98 0.92 0.98 39,770,090 1,041
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.20 0 0
DMC 9.45 -0.04 -0.42% 9.49 9.52 9.45 9.49 17,747,428 671
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 5.09 -0.36 -6.61% 5.10 5.10 5.09 5.45 7,647 8
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.58 0.01 0.28% 3.62 3.67 3.58 3.57 3,175,330 200
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.94 -0.06 -6.00% 0.94 0.94 0.94 1.00 940 1
ECP 2.38 0.00 0.00% 2.39 2.39 2.38 2.38 9,530 2
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
EEI 2.00 -0.01 -0.50% 2.02 2.02 2.00 2.01 46,400 7
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 0.00 0.00 0.00% 0.00 0.00 0.00 98.45 0 0
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 0.03 -0.001 -3.23% 0.031 0.031 0.03 0.031 18,300 5
ELI 0.103 0.003 3.00% 0.10 0.103 0.103 0.10 4,030 2
EMI 15.46 -0.02 -0.13% 15.48 15.50 15.46 15.48 5,241,738 206
ENEX 3.55 -0.02 -0.56% 3.55 3.55 3.55 3.57 3,550 1
EURO 1.03 0.01 0.98% 1.02 1.03 1.03 1.02 56,130 7
EW 13.96 -0.04 -0.29% 14.00 14.00 13.96 14.00 11,972,306 329
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.64 0 0
FB 52.10 0.00 0.00% 52.10 52.10 52.10 52.10 4,625,728 146
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 24,450 12
FDC 4.80 0.00 0.00% 4.80 4.80 4.80 4.80 235,200 3
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 997.00 0 0
FDCPB 1,005.00 -15.00 -1.47% 1,005.00 1,005.00 1,005.00 1,020.00 50,250 4
FERRO 2.75 -0.04 -1.43% 2.77 2.77 2.75 2.79 284,090 17
FEU 800.00 -14.50 -1.78% 800.50 800.50 800.00 814.50 120,050 3
FFI 7.80 -0.09 -1.14% 7.80 7.80 7.80 7.89 130,260 3
FGEN 16.16 -0.02 -0.12% 16.28 16.28 16.16 16.18 11,077,396 496
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.92 -0.02 -0.68% 2.94 2.94 2.92 2.94 3,887,320 142
FIN 1,761.05 -14.90 -0.84% 1,784.82 1,788.20 1,761.05 1,775.95 2,167,691,150 19,389
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 1.32% 0.78 0.78 0.77 0.76 757,540 53
FMETF 99.50 0.80 0.81% 98.70 99.50 99.50 98.70 374,486 54
FNI 2.21 0.11 5.24% 2.12 2.24 2.21 2.10 7,045,390 253
FOOD 0.38 0.045 13.43% 0.335 0.40 0.38 0.335 157,700 18
FPH 82.00 1.00 1.23% 81.05 82.00 82.00 81.00 1,384,037 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% 0.62 0.63 0.63 0.62 98,270 11
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 0.105 0.004 3.96% 0.101 0.108 0.105 0.101 129,990 23
GERI 0.67 -0.04 -5.63% 0.69 0.69 0.67 0.71 86,860 2
GLO 1,621.00 -29.00 -1.76% 1,653.00 1,653.00 1,621.00 1,650.00 53,170,465 1,543
GLOBA 2,050.00 10.00 0.49% 2,036.00 2,050.00 2,050.00 2,040.00 183,400 8
GLOBB 2,020.00 -20.00 -0.98% 2,040.00 2,040.00 2,020.00 2,040.00 1,002,000 7
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% 5.10 5.17 5.10 5.10 1,544,669 205
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 5.59 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.02 0 0
GREEN 0.164 -0.001 -0.61% 0.164 0.168 0.164 0.165 256,040 44
GSMI 278.00 -5.00 -1.77% 280.00 282.80 278.00 283.00 7,756,024 275
GTCAP 478.00 8.00 1.70% 473.60 478.00 478.00 470.00 109,591,048 1,648
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 4,510.36 26.73 0.60% 4,494.24 4,516.18 4,469.72 4,483.63 498,551,281 10,106
HI 5.00 0.00 0.00% 5.22 5.22 5.00 5.00 299,866 13
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.244 -0.003 -1.21% 0.245 0.248 0.244 0.247 163,090 9
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.16 0.01 0.87% 1.15 1.16 1.16 1.15 605,570 17
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 785.00 38.00 5.09% 766.50 785.00 785.00 747.00 2,231,274,180 9,403
IDC 0.77 0.00 0.00% 0.75 0.77 0.77 0.77 11,350 2
IMI 4.13 0.16 4.03% 3.97 4.25 4.13 3.97 15,433,170 318
IMP 0.95 0.02 2.15% 0.95 0.95 0.95 0.93 2,850 3
IND 8,922.47 65.49 0.74% 8,869.00 8,927.40 8,841.37 8,856.98 1,172,772,143 20,173
INFRA 0.33 -0.005 -1.49% 0.33 0.33 0.33 0.335 9,900 2
ION 1.02 -0.04 -3.77% 1.06 1.06 1.02 1.06 1,003,040 60
IPM 1.72 0.00 0.00% 1.72 1.72 1.72 1.72 3,440 1
IPO 7.36 -0.07 -0.94% 7.38 7.38 7.36 7.43 4,423 6
IS 0.125 -0.004 -3.10% 0.124 0.129 0.125 0.129 225,710 21
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
JFC 163.80 0.80 0.49% 163.20 163.80 163.80 163.00 142,992,945 3,621
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 28.00 1.00 3.70% 27.05 28.00 28.00 27.00 37,156,420 1,452
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.99 0 0
KEEPR 1.84 -0.01 -0.54% 1.84 1.85 1.84 1.85 5,265,020 136
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 1.31 0.10 8.26% 1.22 1.36 1.31 1.21 9,290 7
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
LBC 6.92 -0.18 -2.54% 7.15 7.15 6.92 7.10 7,761 5
LC 0.191 0.005 2.69% 0.186 0.194 0.191 0.186 4,540,750 156
LCB 0.188 0.004 2.17% 0.184 0.189 0.188 0.184 220,510 17
LFM 0.00 0.00 0.00% 0.00 0.00 0.00 34.50 0 0
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.34 0.00 0.00% 0.34 0.34 0.34 0.34 3,400 1
LOTO 1.79 -0.10 -5.29% 1.79 1.79 1.79 1.89 16,070 4
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.032 0 0
LPZ 3.90 0.02 0.52% 3.90 3.90 3.90 3.88 963,300 20
LSC 0.71 0.00 0.00% 0.71 0.71 0.71 0.71 2,130 3
LTG 15.20 0.08 0.53% 15.12 15.22 15.20 15.12 22,272,746 679
M-O 18,012.99 930.06 5.44% 17,208.83 18,012.99 17,208.83 17,082.93 547,210,771 8,974
MA 0.00 0.00 0.00% 0.00 0.00 0.00 0.0082 0 0
MAB 0.008 -0.0004 -4.76% 0.008 0.008 0.008 0.0084 96,000 2
MAC 4.41 0.02 0.46% 4.50 4.50 4.41 4.39 612,990 44
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.30 0 0
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 0.75 0.01 1.35% 0.74 0.76 0.75 0.74 2,009,220 54
MAXS 2.35 -0.17 -6.75% 2.50 2.50 2.35 2.52 69,000 14
MB 0.21 0.001 0.48% 0.205 0.21 0.21 0.209 20,780 7
MBC 6.91 -0.03 -0.43% 6.92 6.92 6.91 6.94 13,839 17
MBT 64.05 -0.15 -0.23% 64.90 65.20 64.05 64.20 160,575,957 5,011
MED 0.098 0.001 1.03% 0.098 0.098 0.098 0.097 1,960 2
MEDIC 0.00 0.00 0.00% 0.00 0.00 0.00 0.218 0 0
MEG 2.11 0.01 0.48% 2.08 2.11 2.11 2.10 13,425,870 177
MER 650.00 -6.00 -0.91% 657.00 664.00 650.00 656.00 81,242,720 1,089
MFC 2,446.00 96.00 4.09% 2,400.00 2,450.00 2,446.00 2,350.00 301,230 4
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 0.40 0.00 0.00% 0.40 0.40 0.40 0.40 247,600 18
MONDE 6.71 0.15 2.29% 6.56 6.75 6.71 6.56 17,409,781 562
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.97 0.04 4.30% 0.93 0.98 0.97 0.93 51,618,370 220
MREIT 14.20 0.02 0.14% 14.18 14.24 14.20 14.18 5,613,568 459
MRSGI 1.12 0.00 0.00% 1.12 1.13 1.12 1.12 42,330 16
MVC 5.19 0.08 1.57% 5.11 5.19 5.19 5.11 15,989 6
MWC 44.90 0.30 0.67% 44.50 44.90 44.90 44.60 35,371,780 470
MWIDE 2.87 0.02 0.70% 2.86 2.93 2.87 2.85 295,960 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 106.00 0.00 0.00% 106.00 106.00 106.00 106.00 51,940 1
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 23.50 0.20 0.86% 23.40 23.50 23.50 23.30 74,609,655 1,677
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.48 0 0
NIKL 5.23 0.07 1.36% 5.20 5.54 5.23 5.16 248,603,104 2,220
NOW 0.50 -0.01 -1.96% 0.51 0.51 0.50 0.51 220,860 64
NRCP 0.77 -0.01 -1.28% 0.78 0.79 0.77 0.78 141,790 22
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 35.30 1.60 4.75% 33.90 35.90 35.30 33.70 42,874,825 1,341
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.112 0 0
OPM 0.013 -0.001 -7.14% 0.014 0.014 0.013 0.014 359,400 25
OPMB 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 2,600 2
ORE 0.49 0.00 0.00% 0.49 0.495 0.49 0.49 63,450 7
OV 0.0089 -0.0002 -2.20% 0.0091 0.0091 0.0089 0.0091 223,800 5
PA 0.77 0.00 0.00% 0.84 0.86 0.77 0.77 53,010 15
PAL 3.13 0.03 0.97% 3.11 3.13 3.13 3.10 37,340 11
PAX 2.02 -0.01 -0.49% 2.02 2.02 2.02 2.03 14,140 1
PBB 7.32 0.07 0.97% 7.26 7.33 7.32 7.25 61,022 9
PBC 15.74 -0.70 -4.26% 15.74 15.74 15.74 16.44 1,574 1
PCOR 2.75 0.00 0.00% 2.75 2.75 2.75 2.75 7,851,310 468
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.65 0.13 3.69% 3.52 3.66 3.65 3.52 53,070 7
PGOLD 43.10 -0.60 -1.37% 43.75 44.10 43.10 43.70 68,460,430 1,221
PHA 0.00 0.00 0.00% 0.00 0.00 0.00 0.18 0 0
PHC 1.57 0.04 2.61% 1.57 1.57 1.57 1.53 1,570 1
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 13.00 0 0
PHR 0.217 0.00 0.00% 0.20 0.218 0.217 0.217 420,800 57
PIZZA 6.50 0.00 0.00% 6.50 6.50 6.50 6.50 4,570,792 10
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 13.86 -0.94 -6.35% 14.60 14.60 13.86 14.80 115,152,648 2,605
PMPC 9.50 -0.17 -1.76% 9.67 9.67 9.50 9.67 35,439 5
PNB 57.80 0.30 0.52% 57.50 57.90 57.80 57.50 3,700,767 291
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 14.70 0.18 1.24% 14.50 14.70 14.70 14.52 351,622 16
PRC 5.45 -0.03 -0.55% 5.45 5.45 5.45 5.48 545 1
PREIT 1.19 -0.01 -0.83% 1.20 1.20 1.19 1.20 333,970 47
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 1,010.00 10.00 1.00% 1,010.00 1,010.00 1,010.00 1,000.00 525,200 4
PRF4A 1,015.00 18.00 1.81% 1,015.00 1,015.00 1,015.00 997.00 10,150 1
PRF4B 1,008.00 0.00 0.00% 1,008.00 1,008.00 1,008.00 1,008.00 90,720 1
PRF4C 1,005.00 -24.00 -2.33% 1,015.00 1,015.00 1,005.00 1,029.00 2,923,500 3
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 1,025.00 0 0
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 1,049.00 0 0
PRIM 0.81 0.01 1.25% 0.80 0.86 0.81 0.80 128,980 16
PRMX 1.02 -0.08 -7.27% 1.03 1.03 1.02 1.10 10,210 3
PRO 1,934.25 9.53 0.50% 1,930.25 1,935.94 1,915.67 1,924.72 365,349,874 9,869
PSB 57.20 0.30 0.53% 56.00 57.20 57.20 56.90 108,029 25
PSE 213.00 -0.40 -0.19% 212.20 213.00 213.00 213.40 265,922 19
PSEI 5,967.21 69.13 1.17% 5,946.33 5,967.21 5,929.17 5,898.08 6,270,702,006 60,628
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 9.50 0.59 6.62% 8.92 9.50 9.50 8.91 106,537,148 1,489
PXP 3.09 -0.05 -1.59% 3.23 3.23 3.09 3.14 2,518,620 163
RCB 23.15 0.10 0.43% 23.15 23.15 23.15 23.05 384,290 3
RCI 2.99 0.16 5.65% 2.83 2.99 2.99 2.83 2,668,350 73
RCR 7.00 0.00 0.00% 7.01 7.05 7.00 7.00 16,839,123 1,591
REDC 6.75 -0.05 -0.74% 6.73 6.75 6.75 6.80 167,986 25
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.20 0 0
RFM 5.52 -0.01 -0.18% 5.53 5.55 5.52 5.53 4,411,921 493
RLC 17.16 -0.04 -0.23% 17.20 17.20 17.16 17.20 5,834,758 251
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.104 0 0
ROCK 1.93 -0.05 -2.53% 1.97 2.00 1.93 1.98 1,164,290 34
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 47.85 -0.15 -0.31% 47.70 47.95 47.85 48.00 10,488,350 177
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.30 -0.08 -2.37% 3.30 3.30 3.30 3.38 3,300 1
SCC 27.30 0.55 2.06% 26.75 27.75 27.30 26.75 25,491,985 562
SECB 63.35 -0.30 -0.47% 63.70 64.85 63.35 63.65 8,760,587 924
SEVN 33.90 0.20 0.59% 33.65 33.95 33.90 33.70 2,197,755 22
SFI 0.052 -0.003 -5.45% 0.05 0.052 0.052 0.055 4,100 2
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
SGI 1.33 -0.01 -0.75% 1.32 1.33 1.33 1.34 135,960 9
SGP 26.50 1.25 4.95% 25.20 26.75 26.50 25.25 76,569,170 1,427
SHLPH 8.90 0.39 4.58% 8.51 9.19 8.90 8.51 5,221,466 270
SHNG 3.22 -0.18 -5.29% 3.30 3.39 3.22 3.40 1,005,320 84
SLF 4,000.00 0.00 0.00% 4,000.00 4,000.00 4,000.00 4,000.00 140,000 2
SLI 0.00 0.00 0.00% 0.00 0.00 0.00 2.01 0 0
SM 605.00 -2.50 -0.41% 608.00 611.00 605.00 607.50 164,791,995 2,496
SMC 71.00 0.20 0.28% 70.80 71.10 71.00 70.80 14,592,782 342
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 0.00 0.00% 80.70 80.70 80.70 80.70 1,614 2
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 80.00 -1.50 -1.84% 81.50 81.50 80.00 81.50 237,215 8
SMC2O 82.30 0.20 0.24% 82.50 82.50 82.30 82.10 11,538 3
SMC2P 75.70 0.00 0.00% 75.70 75.70 75.70 75.70 2,271 3
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 76.80 0 0
SMC2R 80.90 -0.10 -0.12% 81.00 81.00 80.90 81.00 1,052,510 2
SMC2S 78.00 0.00 0.00% 77.95 78.00 78.00 78.00 405,540 2
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 79.15 0 0
SMC2U 79.95 1.25 1.59% 79.95 79.95 79.95 78.70 800 1
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 19.46 0.26 1.35% 19.30 19.46 19.46 19.20 29,336,356 1,306
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.211 0 0
SPC 10.62 -0.12 -1.12% 10.74 10.78 10.62 10.74 899,396 43
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.60 0 0
SPNEC 1.67 -0.05 -2.91% 1.73 1.75 1.67 1.72 80,336,300 913
SRDC 15.00 0.00 0.00% 15.00 15.02 15.00 15.00 25,492 5
SSI 2.40 -0.06 -2.44% 2.40 2.45 2.40 2.46 1,039,810 9
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.36 -0.01 -0.73% 1.37 1.37 1.36 1.37 193,440 9
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.89 0 0
STR 1.03 0.00 0.00% 1.03 1.03 1.03 1.03 17,510 4
SUN 0.55 0.01 1.85% 0.54 0.55 0.55 0.54 53,770 11
SVC 2,949.29 93.58 3.28% 2,906.72 2,949.29 2,883.93 2,855.71 2,886,078,803 20,227
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
TBGI 0.12 -0.004 -3.23% 0.124 0.124 0.12 0.124 37,370 6
TCB2A 0.04 0.00 0.00% 0.04 0.04 0.04 0.04 4,924,000 1
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
TCB2C 9.00 0.00 0.00% 9.00 9.00 9.00 9.00 900 1
TCB2D 7.25 0.00 0.00% 7.25 7.25 7.25 7.25 2,175 3
TECH 0.65 0.02 3.17% 0.63 0.65 0.65 0.63 399,360 47
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,240.00 10.00 0.81% 1,230.00 1,256.00 1,240.00 1,230.00 43,377,345 750
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 47.00 0 0
TFHI 51.00 0.70 1.39% 50.50 52.00 51.00 50.30 490,245 8
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 0.00 0.00% 1.39 1.39 1.39 1.39 720,660 88
TUGS 0.54 0.00 0.00% 0.54 0.54 0.54 0.54 2,640 4
UBP 25.50 -0.10 -0.39% 25.60 25.80 25.50 25.60 680,480 26
UNH 111.50 0.00 0.00% 111.50 111.50 111.50 111.50 1,115 1
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0056 0.00 0.00% 0.0055 0.0056 0.0056 0.0056 22,100 3
UPSON 0.72 -0.02 -2.70% 0.75 0.75 0.72 0.74 109,610 10
URC 61.50 0.00 0.00% 61.70 62.20 61.50 61.50 39,833,707 1,147
V 0.90 -0.02 -2.17% 0.91 0.91 0.90 0.92 45,020 4
VITA 0.55 0.00 0.00% 0.55 0.56 0.55 0.55 173,860 22
VLC 402.00 1.00 0.25% 402.00 402.00 402.00 401.00 8,040 2
VLL 0.97 -0.01 -1.02% 0.98 1.01 0.97 0.98 372,970 46
VLL2A 84.80 -0.05 -0.06% 84.80 84.80 84.80 84.85 8,480 1
VLL2B 0.00 0.00 0.00% 0.00 0.00 0.00 86.90 0 0
VMC 1.92 -0.03 -1.54% 1.92 1.92 1.92 1.95 1,920 1
VREIT 1.45 -0.02 -1.36% 1.47 1.48 1.45 1.47 2,764,550 108
VVT 19.12 0.10 0.53% 19.12 19.12 19.12 19.02 11,472 1
WEB 10.90 -0.06 -0.55% 10.96 10.96 10.90 10.96 17,575,988 183
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
WLCON 6.16 -0.01 -0.16% 6.17 6.22 6.16 6.17 2,309,362 382
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 0.225 0 0
XG 2.55 -0.03 -1.16% 2.55 2.55 2.55 2.58 10,200 2
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.053 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of May 06, 2026 04:35:00 PM