PSEi
5,948.94
79.45 (1.35%)
PSE INDEX
226,254,829
8,619,521,407.71
20
9
1
70,409
3,419,168,955.41
1,051,782,256.01
ALL
3,333.92
38.07 (1.16%)
ALL SHARES
1,035,382,191
9,809,799,556.98
124
79
62
93,057
3,642,327,956.11
1,051,782,256.01
FIN
1,846.35
18.91 (1.03%)
FINANCIALS
35,537,768
2,391,656,707.05
12
9
2
21,562
998,125,036.93
103,899,580.55
HDG
4,627.75
112.43 (2.49%)
HOLDING FIRMS
28,074,731
1,172,128,447.06
13
14
8
10,851
493,052,611.27
211,594,762.67
IND
8,916.05
166.70 (1.91%)
INDUSTRIAL
138,377,340
1,627,410,177.70
39
16
21
17,847
847,148,171.61
673,382,188.58
M-O
15,769.45
389.33 (2.53%)
MINING & OIL
223,350,651
196,301,237.90
11
6
4
4,537
19,233,987.44
0.00
PRO
1,980.61
44.38 (2.29%)
PROPERTY
246,403,820
1,554,225,795.54
22
15
11
17,487
497,294,975.48
26,079,778.62
SVC
2,707.40
-11.72 (-0.43%)
SERVICES
353,616,137
2,863,442,296.77
25
16
13
20,569
786,608,879.39
36,825,945.60
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 2.20 0 0
ABA 0.315 -0.01 -3.08% 0.325 0.325 0.315 0.325 1,179,850 79
ABG 16.00 0.00 0.00% 16.00 16.00 16.00 16.00 70,060 18
ABS 3.53 -0.05 -1.40% 3.55 3.67 3.53 3.58 49,570 11
ABSP 3.31 -0.19 -5.43% 3.33 3.33 3.31 3.50 232,460 26
AC 503.50 3.50 0.70% 496.00 506.00 503.50 500.00 193,936,396 735
ACE 1.38 0.17 14.05% 1.21 1.38 1.38 1.21 2,590 2
ACEN 2.95 0.11 3.87% 2.85 2.97 2.95 2.84 42,652,100 898
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
ACENB 1,045.00 -1.00 -0.10% 1,046.00 1,046.00 1,045.00 1,046.00 78,425 3
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,490.00 -10.00 -0.40% 2,490.00 2,490.00 2,490.00 2,500.00 1,393,480 6
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,990.00 10.00 0.51% 1,990.00 1,990.00 1,990.00 1,980.00 159,200 2
ACPB4 2,020.00 21.00 1.05% 1,960.00 2,020.00 2,020.00 1,999.00 12,465,415 21
ACR 0.75 0.02 2.74% 0.73 0.77 0.75 0.73 1,696,450 82
AEV 29.80 0.30 1.02% 29.50 29.80 29.80 29.50 182,369,060 1,066
AGI 8.98 -0.02 -0.22% 9.00 9.00 8.98 9.00 19,480,008 542
AGIW 1.40 0.03 2.19% 1.40 1.50 1.40 1.37 172,110 34
ALCO 0.43 0.00 0.00% 0.43 0.43 0.43 0.43 94,600 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 0.00 0.00 0.00% 0.00 0.00 0.00 480.20 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.60 0 0
ALI 16.14 -0.12 -0.74% 16.26 16.42 16.14 16.26 785,541,848 7,153
ALL 3,333.92 38.07 1.16% 3,292.37 3,333.92 3,279.73 3,295.85 9,809,799,557 93,057
ALLDY 0.033 0.00 0.00% 0.033 0.034 0.033 0.033 247,800 17
ALLHC 1.20 -0.03 -2.44% 1.23 1.23 1.20 1.23 558,410 51
ALTER 0.78 -0.01 -1.27% 0.79 0.79 0.78 0.79 206,440 23
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.53 0.00 0.00% 0.50 0.53 0.53 0.53 5,427,470 28
ANS 14.90 -0.10 -0.67% 14.84 14.90 14.90 15.00 522,974 15
AP 48.00 3.75 8.47% 44.50 48.00 48.00 44.25 62,505,100 446
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.102 0.004 4.08% 0.098 0.102 0.102 0.098 100,900 8
APL 0.0077 0.00 0.00% 0.0076 0.0077 0.0077 0.0077 2,155,200 33
APO 0.79 0.02 2.60% 0.77 0.79 0.79 0.77 248,780 14
APVI 8.50 -0.19 -2.19% 8.50 8.50 8.50 8.69 4,250 1
APX 14.88 0.52 3.62% 14.40 14.88 14.88 14.36 99,894,052 1,694
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.335 -0.01 -2.90% 0.31 0.335 0.335 0.345 31,750 5
AREIT 39.50 1.15 3.00% 38.35 39.50 39.50 38.35 56,576,150 1,117
ASLAG 0.80 0.03 3.90% 0.80 0.81 0.80 0.77 17,680 4
AT 6.17 0.16 2.66% 6.01 6.25 6.17 6.01 13,611,637 329
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 29.00 0 0
ATN 0.425 -0.02 -4.49% 0.43 0.43 0.425 0.445 42,850 2
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.445 0 0
AUB 42.00 0.90 2.19% 41.10 42.00 42.00 41.10 997,645 19
AXLM 2.30 0.00 0.00% 2.30 2.38 2.30 2.30 1,435,420 74
BALAI 0.315 0.01 3.28% 0.315 0.315 0.315 0.305 6,300 2
BC 6.20 -0.15 -2.36% 6.20 6.35 6.20 6.35 189,180 10
BCB 5.98 -0.11 -1.81% 6.11 6.11 5.98 6.09 1,348,979 13
BCOR 8.50 -0.49 -5.45% 8.99 8.99 8.50 8.99 15,136 16
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 112.80 -0.60 -0.53% 112.80 114.90 112.80 113.40 1,214,045,743 6,693
BEL 1.34 0.01 0.75% 1.32 1.34 1.34 1.33 603,930 24
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.034 0.001 3.03% 0.033 0.034 0.034 0.033 27,000 5
BKR 0.58 0.00 0.00% 0.58 0.58 0.58 0.58 580 1
BLOOM 2.03 0.04 2.01% 2.00 2.04 2.03 1.99 19,008,010 320
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.00 0.10 1.12% 8.91 9.00 9.00 8.90 216,819 9
BPI 99.90 3.90 4.06% 96.00 99.90 99.90 96.00 484,070,780 5,503
BRN 0.84 0.00 0.00% 0.83 0.84 0.84 0.84 170,940 9
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 98.00 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 100.30 0 0
BRNPC 106.90 4.00 3.89% 102.90 106.90 106.90 102.90 269,740 4
BSC 0.121 0.00 0.00% 0.121 0.121 0.121 0.121 140,070 28
C 0.80 0.01 1.27% 0.79 0.80 0.80 0.79 64,040 8
CA 56.35 0.05 0.09% 56.35 56.35 56.35 56.30 1,127 2
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 60.00 0 0
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 10.16 0 0
CBC 64.00 -0.80 -1.23% 64.80 64.80 64.00 64.80 25,328,996 371
CDC 0.55 0.00 0.00% 0.55 0.55 0.55 0.55 1,650 2
CEB 28.55 -0.40 -1.38% 28.95 29.15 28.55 28.95 19,602,555 167
CEBCP 35.00 3.00 9.38% 32.00 35.80 35.00 32.00 1,725,165 27
CEI 0.00 0.00 0.00% 0.00 0.00 0.00 0.074 0 0
CEU 16.68 0.28 1.71% 16.40 16.70 16.68 16.40 26,410 3
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.86 -0.01 -1.15% 0.88 0.91 0.86 0.87 85,300 10
CIC 13.56 0.08 0.59% 13.56 13.58 13.56 13.48 375,858 36
CLI 2.37 -0.03 -1.25% 2.40 2.40 2.37 2.40 75,990 9
CLIA1 1,005.00 0.00 0.00% 1,005.00 1,005.00 1,005.00 1,005.00 10,050 1
CLIA2 1,069.00 2.00 0.19% 1,069.00 1,069.00 1,069.00 1,067.00 69,485 4
CNPF 35.00 1.80 5.42% 33.50 35.00 35.00 33.20 40,532,660 821
CNVRG 12.20 -0.10 -0.81% 12.26 12.26 12.20 12.30 81,111,434 1,870
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 0.00 0.00 0.00% 0.00 0.00 0.00 1.40 0 0
COSCO 6.90 -0.02 -0.29% 6.92 6.99 6.90 6.92 1,190,757 93
CPG 0.66 -0.01 -1.49% 0.65 0.66 0.66 0.67 2,870,580 100
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 100.50 0.00 0.00% 100.50 100.50 100.50 100.50 10,050 1
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.41 0 0
CREC 4.59 0.10 2.23% 4.49 4.60 4.59 4.49 2,060,240 34
CREIT 3.40 0.02 0.59% 3.39 3.41 3.40 3.38 7,573,820 375
CROWN 0.00 0.00 0.00% 0.00 0.00 0.00 1.63 0 0
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 15.98 0 0
CTS 0.38 0.00 0.00% 0.38 0.38 0.38 0.38 34,200 1
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.13 0.01 0.11% 9.12 9.15 9.13 9.12 498,609 29
DDMPR 1.04 0.00 0.00% 1.03 1.04 1.04 1.04 743,380 103
DDPR 94.10 -0.10 -0.11% 94.20 94.80 94.10 94.20 2,129,688 48
DELM 5.52 0.04 0.73% 5.48 5.52 5.52 5.48 25,579 21
DFNN 0.75 0.02 2.74% 0.75 0.75 0.75 0.73 750 1
DHI 6.90 0.60 9.52% 6.44 7.14 6.90 6.30 42,058,862 1,364
DITO 0.63 0.02 3.28% 0.61 0.63 0.63 0.61 3,030,880 211
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.65 0 0
DMC 9.98 -0.01 -0.10% 9.99 9.99 9.98 9.99 16,384,992 927
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 4.95 -0.24 -4.62% 4.89 5.00 4.95 5.19 117,477 15
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.60 0.05 1.41% 3.60 3.70 3.60 3.55 21,093,100 181
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.02 0.00 0.00% 1.02 1.02 1.02 1.02 2,040 2
ECP 2.40 0.11 4.80% 2.40 2.40 2.40 2.29 24,000 2
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
EEI 2.08 0.00 0.00% 2.08 2.08 2.08 2.08 93,600 7
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.95 0.00 0.00% 96.95 96.95 96.95 96.95 970 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 0.036 -0.001 -2.70% 0.036 0.037 0.036 0.037 585,300 14
ELI 0.096 0.00 0.00% 0.097 0.097 0.096 0.096 36,650 8
EMI 16.00 0.72 4.71% 15.30 16.00 16.00 15.28 11,108,416 161
ENEX 3.70 -0.25 -6.33% 3.95 3.95 3.70 3.95 96,550 5
EURO 1.00 0.00 0.00% 1.00 1.00 1.00 1.00 16,000 3
EW 13.00 0.22 1.72% 12.78 13.16 13.00 12.78 413,322 19
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.66 0 0
FB 51.85 -0.05 -0.10% 51.90 52.00 51.85 51.90 3,792,393 215
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 -1.75% 0.58 0.58 0.56 0.57 51,390 19
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 4.21 0 0
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
FDCPB 1,008.00 8.00 0.80% 1,008.00 1,008.00 1,008.00 1,000.00 10,080 1
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 3.17 0 0
FEU 831.50 30.50 3.81% 831.50 831.50 831.50 801.00 49,890 2
FFI 7.62 0.02 0.26% 7.62 7.62 7.62 7.60 2,286 1
FGEN 17.88 0.30 1.71% 17.58 17.90 17.88 17.58 3,327,796 290
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.94 0.02 0.68% 2.92 2.94 2.94 2.92 1,023,850 70
FIN 1,846.35 18.91 1.03% 1,824.79 1,846.35 1,807.50 1,827.44 2,391,656,707 21,562
FJP 2.72 0.00 0.00% 2.72 2.72 2.72 2.72 2,720 1
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FLI 0.75 0.03 4.17% 0.72 0.76 0.75 0.72 1,067,440 54
FMETF 99.00 0.50 0.51% 98.50 99.00 99.00 98.50 1,344,071 65
FNI 1.75 0.09 5.42% 1.66 1.75 1.75 1.66 1,137,170 56
FOOD 0.355 -0.015 -4.05% 0.37 0.37 0.355 0.37 90,850 6
FPH 73.10 -0.10 -0.14% 73.20 78.95 73.10 73.20 3,085,964 72
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
FRUIT 0.68 0.01 1.49% 0.67 0.68 0.68 0.67 502,580 18
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 0.079 0.00 0.00% 0.079 0.079 0.079 0.079 6,320 6
GERI 0.71 0.03 4.41% 0.68 0.72 0.71 0.68 502,160 15
GLO 1,625.00 -13.00 -0.79% 1,636.00 1,636.00 1,625.00 1,638.00 80,793,970 1,130
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 2,044.00 0 0
GLOBB 2,060.00 30.00 1.48% 2,060.00 2,060.00 2,060.00 2,030.00 41,200 2
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 5.73 -0.09 -1.55% 5.82 5.84 5.73 5.82 3,701,345 272
GMAP 5.65 0.00 0.00% 5.65 5.65 5.65 5.65 2,260 3
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.01 0 0
GREEN 0.174 0.00 0.00% 0.169 0.174 0.174 0.174 204,210 24
GSMI 275.60 1.80 0.66% 280.00 280.00 275.60 273.80 1,621,838 46
GTCAP 520.00 14.00 2.77% 502.00 520.00 520.00 506.00 57,492,555 1,189
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 980.50 -6.00 -0.61% 980.50 980.50 980.50 986.50 29,415 1
HDG 4,627.75 112.43 2.49% 4,514.80 4,627.75 4,501.19 4,515.32 1,172,128,447 10,851
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.77 0 0
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.239 -0.001 -0.42% 0.232 0.239 0.239 0.24 44,150 8
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.14 0.03 2.70% 1.13 1.14 1.14 1.11 784,220 9
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 688.00 -5.00 -0.72% 685.00 698.00 688.00 693.00 1,920,928,165 8,234
IDC 0.80 -0.01 -1.23% 0.82 0.82 0.80 0.81 4,020 4
IMI 3.30 0.35 11.86% 2.97 3.39 3.30 2.95 2,605,480 200
IMP 0.90 0.00 0.00% 0.90 0.90 0.90 0.90 1,800 2
IND 8,916.05 166.70 1.91% 8,760.49 8,916.05 8,707.96 8,749.35 1,627,410,178 17,847
INFRA 0.34 0.005 1.49% 0.34 0.34 0.34 0.335 3,400 1
ION 1.05 0.01 0.96% 1.04 1.05 1.05 1.04 226,830 25
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.25 0 0
IPO 7.11 0.03 0.42% 7.08 7.11 7.11 7.08 19,186 4
IS 0.096 -0.009 -8.57% 0.096 0.096 0.096 0.105 14,400 2
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
JFC 177.70 0.70 0.40% 177.00 177.80 177.70 177.00 159,526,427 4,049
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 961.00 2.00 0.21% 961.00 961.00 961.00 959.00 6,111,960 4
JGS 27.60 0.10 0.36% 27.55 27.60 27.60 27.50 67,179,160 1,609
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.99 0 0
KEEPR 2.16 0.04 1.89% 2.15 2.20 2.16 2.12 3,309,240 102
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.69 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 1.35 -0.02 -1.46% 1.35 1.35 1.35 1.37 8,100 2
LAND 0.49 -0.005 -1.01% 0.49 0.49 0.49 0.495 49,000 2
LBC 7.06 0.00 0.00% 7.06 7.06 7.06 7.06 2,118 2
LC 0.179 0.003 1.70% 0.175 0.18 0.179 0.176 742,380 26
LCB 0.18 0.007 4.05% 0.175 0.18 0.18 0.173 448,270 12
LFM 30.00 0.00 0.00% 30.00 30.00 30.00 30.00 63,000 8
LMG 0.26 -0.01 -3.70% 0.26 0.26 0.26 0.27 55,250 6
LODE 0.365 -0.015 -3.95% 0.375 0.375 0.365 0.38 25,800 5
LOTO 1.68 -0.03 -1.75% 1.68 1.68 1.68 1.71 5,040 2
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.034 0 0
LPZ 3.64 -0.01 -0.27% 3.70 3.70 3.64 3.65 200,500 8
LSC 0.57 0.00 0.00% 0.57 0.57 0.57 0.57 2,280 4
LTG 14.66 0.24 1.66% 14.44 14.68 14.66 14.42 34,420,246 828
M-O 15,769.45 389.33 2.53% 15,489.72 15,823.10 15,485.93 15,380.12 196,301,238 4,537
MA 0.0078 0.00 0.00% 0.0078 0.0078 0.0078 0.0078 405,600 7
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0078 0 0
MAC 4.25 0.10 2.41% 4.11 4.27 4.25 4.15 3,825,570 71
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.74 0 0
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.38 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.98 0 0
MARC 0.65 -0.01 -1.52% 0.65 0.65 0.65 0.66 248,070 25
MAXS 2.25 0.02 0.90% 2.25 2.25 2.25 2.23 40,440 6
MB 0.165 0.037 28.91% 0.163 0.168 0.165 0.128 11,520 4
MBC 6.21 -0.09 -1.43% 6.20 6.21 6.21 6.30 1,241 2
MBT 63.50 0.20 0.32% 63.30 64.00 63.50 63.30 500,345,648 6,324
MED 0.097 -0.002 -2.02% 0.098 0.098 0.097 0.099 11,720 4
MEDIC 0.21 0.004 1.94% 0.201 0.21 0.21 0.206 18,350 6
MEG 2.10 0.04 1.94% 2.06 2.12 2.10 2.06 23,390,710 424
MER 617.50 13.50 2.24% 604.00 617.50 617.50 604.00 139,146,175 944
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 1,915.00 0 0
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.82 0 0
MG 0.06 0.00 0.00% 0.06 0.06 0.06 0.06 600 1
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 0.127 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 0.375 -0.005 -1.32% 0.375 0.38 0.375 0.38 221,400 21
MONDE 6.67 0.23 3.57% 6.44 6.70 6.67 6.44 32,940,809 947
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.95 0.04 4.40% 0.90 0.96 0.95 0.91 107,656,250 245
MREIT 13.52 -0.08 -0.59% 13.88 13.88 13.52 13.60 5,982,774 436
MRSGI 1.16 0.01 0.87% 1.15 1.16 1.16 1.15 262,220 20
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.20 0 0
MWC 42.35 0.65 1.56% 41.95 42.50 42.35 41.70 72,872,060 870
MWIDE 2.79 0.08 2.95% 2.71 2.79 2.79 2.71 1,887,820 46
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 0.00 102.40 0 0
MWP6B 101.00 0.00 0.00% 101.00 101.00 101.00 101.00 303,000 4
MWP6C 103.00 -2.00 -1.90% 103.00 103.00 103.00 105.00 1,030 1
MWP7A 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 2,000 1
MWP7B 101.00 0.00 0.00% 101.00 101.00 101.00 101.00 95,950 6
MYNLD 20.10 0.22 1.11% 19.88 20.10 20.10 19.88 86,949,640 1,329
NI 0.495 0.085 20.73% 0.58 0.58 0.495 0.41 21,350 3
NIKL 4.20 0.07 1.69% 4.17 4.23 4.20 4.13 14,273,760 574
NOW 0.55 0.00 0.00% 0.55 0.56 0.55 0.55 62,100 17
NRCP 0.72 0.03 4.35% 0.72 0.74 0.72 0.69 2,557,520 70
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 31.80 0.80 2.58% 31.95 32.20 31.80 31.00 10,610,835 429
OM 0.091 0.001 1.11% 0.091 0.091 0.091 0.09 910 1
OPM 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 11,000 4
OPMB 0.012 0.00 0.00% 0.012 0.012 0.012 0.012 1,201,200 3
ORE 0.46 -0.005 -1.08% 0.46 0.475 0.46 0.465 41,850 7
OV 0.0091 -0.0003 -3.19% 0.0091 0.0091 0.0091 0.0094 227,500 8
PA 0.77 0.00 0.00% 0.77 0.77 0.77 0.77 3,850 2
PAL 3.55 0.16 4.72% 3.39 3.55 3.55 3.39 1,903,010 88
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.22 0 0
PBB 7.13 -0.13 -1.79% 7.13 7.13 7.13 7.26 713 1
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 15.88 0 0
PCOR 2.91 -0.11 -3.64% 3.03 3.08 2.91 3.02 24,473,810 797
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.41 -0.08 -2.29% 3.45 3.45 3.41 3.49 96,000 8
PGOLD 41.00 1.00 2.50% 40.00 41.00 41.00 40.00 57,461,185 740
PHA 0.175 0.00 0.00% 0.171 0.175 0.175 0.175 25,980 5
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.83 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.31 0 0
PHN 13.50 0.44 3.37% 13.06 14.00 13.50 13.06 181,844 20
PHR 0.136 0.003 2.26% 0.133 0.136 0.136 0.133 362,480 18
PIZZA 6.74 0.04 0.60% 6.70 6.74 6.74 6.70 6,038 9
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 15.98 -0.06 -0.37% 15.50 16.00 15.98 16.04 290,739,628 3,890
PMPC 9.42 0.42 4.67% 9.00 9.42 9.42 9.00 110,364 9
PNB 56.25 0.60 1.08% 56.35 57.50 56.25 55.65 4,366,354 470
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 14.50 0.00 0.00% 14.78 14.80 14.50 14.50 745,770 19
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 1.19 0.01 0.85% 1.19 1.19 1.19 1.18 133,130 37
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 1,000.00 0.00 0.00% 1,000.00 1,010.00 1,000.00 1,000.00 331,000 5
PRF4A 1,009.00 9.50 0.95% 975.50 1,010.00 1,009.00 999.50 7,661,585 39
PRF4B 1,010.00 10.00 1.00% 1,000.00 1,010.00 1,010.00 1,000.00 195,500 3
PRF4C 1,000.00 -14.00 -1.38% 1,000.00 1,000.00 1,000.00 1,014.00 1,165,000 3
PRF4D 1,010.00 1.00 0.10% 1,009.00 1,010.00 1,010.00 1,009.00 439,300 4
PRF4E 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 1,810,000 2
PRIM 0.87 -0.02 -2.25% 0.87 0.87 0.87 0.89 4,350 2
PRMX 1.09 0.10 10.10% 0.99 1.09 1.09 0.99 6,330 5
PRO 1,980.61 44.38 2.29% 1,937.55 1,980.61 1,921.34 1,936.23 1,554,225,796 17,487
PSB 56.50 0.00 0.00% 56.50 57.00 56.50 56.50 12,934 18
PSE 203.00 3.00 1.50% 200.00 203.00 203.00 200.00 1,051,390 8
PSEI 5,948.94 79.45 1.35% 5,851.66 5,948.94 5,828.67 5,869.49 8,619,521,408 70,409
PTC 88.20 0.05 0.06% 88.20 88.20 88.20 88.15 882 1
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 8.51 0.12 1.43% 8.41 8.70 8.51 8.39 33,798,227 662
PXP 3.90 0.14 3.72% 3.75 3.95 3.90 3.76 17,849,040 530
RCB 23.50 -0.50 -2.08% 24.00 24.00 23.50 24.00 161,705 5
RCI 2.12 -0.02 -0.93% 2.12 2.12 2.12 2.14 2,120 1
RCR 6.63 0.06 0.91% 6.57 6.63 6.63 6.57 87,728,920 3,011
REDC 6.69 0.24 3.72% 6.43 6.69 6.69 6.45 26,732 7
REG 0.00 0.00 0.00% 0.00 0.00 0.00 2.25 0 0
RFM 5.28 -0.02 -0.38% 5.30 5.32 5.28 5.30 1,525,220 314
RLC 17.40 0.42 2.47% 16.98 17.48 17.40 16.98 92,210,106 635
RLT 0.105 0.00 0.00% 0.105 0.105 0.105 0.105 1,050 1
ROCK 1.76 -0.04 -2.22% 1.77 1.80 1.76 1.80 2,927,040 59
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 46.20 -0.35 -0.75% 46.25 46.80 46.20 46.55 102,020,000 1,004
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.23 -0.18 -5.28% 3.23 3.23 3.23 3.41 3,230 1
SCC 28.65 0.10 0.35% 28.55 28.65 28.65 28.55 16,444,050 356
SECB 65.20 -0.25 -0.38% 65.40 65.55 65.20 65.45 11,204,313 377
SEVN 34.15 0.45 1.34% 33.70 34.50 34.15 33.70 31,025,905 20
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.046 0 0
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.35 -0.01 -0.74% 1.37 1.37 1.35 1.36 28,460 7
SGP 22.10 0.05 0.23% 22.05 22.25 22.10 22.05 35,092,725 426
SHLPH 9.00 0.01 0.11% 9.01 9.20 9.00 8.99 16,182,485 843
SHNG 3.49 -0.01 -0.29% 3.49 3.50 3.49 3.50 1,161,110 72
SLF 3,650.00 -50.00 -1.35% 3,650.00 3,650.00 3,650.00 3,700.00 182,500 1
SLI 2.00 0.02 1.01% 1.98 2.00 2.00 1.98 33,780 5
SM 620.00 30.00 5.08% 592.50 620.00 620.00 590.00 354,400,180 3,103
SMC 71.80 -0.20 -0.28% 71.80 71.90 71.80 72.00 9,680,186 342
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 80.40 0.00 0.00% 80.40 80.40 80.40 80.40 1,994,759 15
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 78.50 0.00 0.00% 78.50 79.00 78.50 78.50 1,040,240 18
SMC2O 79.00 0.00 0.00% 79.00 79.50 79.00 79.00 2,948,460 41
SMC2P 77.95 2.75 3.66% 77.95 77.95 77.95 75.20 3,118 3
SMC2Q 76.95 0.00 0.00% 76.95 76.95 76.95 76.95 81,567 5
SMC2R 76.00 0.00 0.00% 76.00 76.00 76.00 76.00 767,600 3
SMC2S 76.00 0.05 0.07% 75.95 76.00 76.00 75.95 128,440 2
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 76.60 0 0
SMC2U 0.00 0.00 0.00% 0.00 0.00 0.00 77.10 0 0
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 20.45 0.91 4.66% 19.54 20.45 20.45 19.54 345,038,624 2,721
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.216 0 0
SPC 10.00 0.00 0.00% 10.00 10.10 10.00 10.00 2,267,697 67
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.72 0 0
SPNEC 1.33 0.02 1.53% 1.32 1.36 1.33 1.31 26,952,860 447
SRDC 15.00 0.00 0.00% 15.00 15.00 15.00 15.00 1,500 1
SSI 2.42 0.00 0.00% 2.30 2.43 2.42 2.42 37,920 8
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.41 0.00 0.00% 1.41 1.41 1.41 1.41 1,963,630 45
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.88 0 0
STR 1.03 -0.05 -4.63% 1.07 1.07 1.03 1.08 67,060 36
SUN 0.61 0.01 1.67% 0.61 0.61 0.61 0.60 104,800 15
SVC 2,707.40 -11.72 -0.43% 2,693.98 2,719.79 2,687.66 2,719.12 2,863,442,297 20,569
T 0.29 0.01 3.57% 0.285 0.29 0.29 0.28 22,750 4
TBGI 0.116 -0.003 -2.52% 0.118 0.118 0.116 0.119 25,360 8
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.03 0 0
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
TCB2C 10.00 0.00 0.00% 10.00 10.00 10.00 10.00 1,000 1
TCB2D 7.00 0.00 0.00% 7.00 7.00 7.00 7.00 1,400 2
TECH 0.52 -0.01 -1.89% 0.53 0.53 0.52 0.53 148,130 18
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,295.00 0.00 0.00% 1,295.00 1,295.00 1,295.00 1,295.00 172,065,400 1,238
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 38.05 0 0
TFHI 53.00 -0.50 -0.93% 51.10 53.00 53.00 53.50 389,373 21
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 1.40 -0.03 -2.10% 1.43 1.44 1.40 1.43 2,095,570 164
TUGS 0.56 0.05 9.80% 0.50 0.59 0.56 0.51 166,440 26
UBP 23.90 -0.10 -0.42% 24.00 24.00 23.90 24.00 605,690 50
UNH 111.00 0.80 0.73% 111.00 111.00 111.00 110.20 3,330 1
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0051 0.0001 2.00% 0.005 0.0051 0.0051 0.005 75,500 4
UPSON 0.72 0.00 0.00% 0.72 0.72 0.72 0.72 7,920 4
URC 65.30 0.30 0.46% 65.00 65.40 65.30 65.00 107,402,354 1,677
V 1.00 0.04 4.17% 1.00 1.00 1.00 0.96 5,000 1
VITA 0.60 0.00 0.00% 0.60 0.61 0.60 0.60 93,110 19
VLC 410.00 -50.00 -10.87% 410.20 410.20 410.00 460.00 41,018 5
VLL 1.09 0.09 9.00% 1.00 1.09 1.09 1.00 372,040 47
VLL2A 81.50 0.50 0.62% 81.50 81.50 81.50 81.00 24,450 2
VLL2B 84.00 0.00 0.00% 84.00 84.00 84.00 84.00 840 1
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 2.05 0 0
VREIT 1.35 0.00 0.00% 1.35 1.35 1.35 1.35 471,900 74
VVT 21.75 0.00 0.00% 20.05 21.75 21.75 21.75 19,235 2
WEB 11.00 0.12 1.10% 10.88 11.04 11.00 10.88 28,651,716 343
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.29 0 0
WLCON 6.02 0.02 0.33% 6.00 6.06 6.02 6.00 2,159,398 325
WPI 0.425 0.00 0.00% 0.425 0.425 0.425 0.425 4,250 1
X 0.25 0.00 0.00% 0.26 0.27 0.25 0.25 2,217,550 77
XG 2.73 0.00 0.00% 2.73 2.73 2.73 2.73 8,190 2
ZHI 0.051 -0.001 -1.92% 0.049 0.051 0.051 0.052 70,600 9

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Mar 31, 2026 04:35:00 PM