PSEi
5,896.80
-50.21 (-0.84%)
PSE INDEX
94,231,656
4,490,437,475.17
10
17
3
58,576
1,273,092,540.61
558,327,958.03
ALL
3,347.55
-7.68 (-0.23%)
ALL SHARES
1,208,313,425
5,363,312,852.66
63
107
74
79,460
1,476,647,699.04
654,727,958.03
FIN
1,768.62
-23.74 (-1.32%)
FINANCIALS
14,021,289
854,380,322.86
12
8
3
16,468
222,540,688.77
129,111,053.63
HDG
4,368.26
-24.19 (-0.55%)
HOLDING FIRMS
18,453,831
637,282,335.93
8
17
10
9,470
184,663,216.56
78,057,160.80
IND
8,646.09
-73.80 (-0.85%)
INDUSTRIAL
60,047,900
884,597,590.26
22
26
19
21,157
182,043,272.38
0.00
M-O
17,616.81
-101.73 (-0.57%)
MINING & OIL
70,972,200
175,146,973.63
5
7
6
4,451
11,750,788.45
0.00
PRO
1,907.77
-18.47 (-0.96%)
PROPERTY
57,655,344
637,118,566.77
8
21
16
11,743
114,467,694.77
40,804,566.40
SVC
2,980.65
-10.74 (-0.36%)
SERVICES
978,675,722
2,170,077,370.18
8
24
16
15,900
760,288,545.38
406,755,177.20
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 2.06 0.06 3.00% 1.97 2.06 2.06 2.00 32,180 4
ABA 0.325 0.00 0.00% 0.325 0.33 0.325 0.325 341,850 26
ABG 20.90 -0.10 -0.48% 22.00 22.00 20.90 21.00 1,444,125 183
ABS 2.60 -0.04 -1.52% 2.64 2.69 2.60 2.64 283,200 33
ABSP 2.31 0.00 0.00% 2.31 2.31 2.31 2.31 2,310 1
AC 419.00 -10.00 -2.33% 433.60 433.60 419.00 429.00 140,211,014 2,699
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.25 0 0
ACEN 3.25 0.10 3.17% 3.13 3.27 3.25 3.15 48,681,500 879
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,025.00 0 0
ACENB 1,045.00 0.00 0.00% 1,050.00 1,050.00 1,045.00 1,045.00 104,625 4
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,500.00 -10.00 -0.40% 2,490.00 2,500.00 2,500.00 2,510.00 1,874,500 5
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,999.00 0.00 0.00% 1,999.00 1,999.00 1,999.00 1,999.00 499,750 1
ACPB4 2,000.00 20.00 1.01% 1,985.00 2,000.00 2,000.00 1,980.00 6,119,585 9
ACR 0.79 0.01 1.28% 0.78 0.80 0.79 0.78 628,930 58
AEV 30.25 0.25 0.83% 30.00 30.25 30.25 30.00 49,118,510 260
AGI 8.67 -0.21 -2.36% 8.80 8.80 8.67 8.88 6,845,012 225
AGIW 1.15 0.00 0.00% 1.15 1.15 1.15 1.15 36,800 4
ALCO 0.43 0.00 0.00% 0.43 0.43 0.43 0.43 4,300 1
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 0.00 501.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 485.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.50 0 0
ALI 14.74 -0.48 -3.15% 15.22 15.28 14.74 15.22 422,343,560 4,851
ALL 3,347.55 -7.68 -0.23% 3,355.49 3,355.49 3,340.22 3,355.23 5,363,312,853 79,460
ALLDY 0.032 0.00 0.00% 0.033 0.033 0.032 0.032 477,100 21
ALLHC 1.14 0.01 0.89% 1.14 1.14 1.14 1.13 346,560 14
ALTER 0.83 0.00 0.00% 0.83 0.84 0.83 0.83 617,210 19
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.00 0.00 0.00% 0.00 0.00 0.00 0.52 0 0
ANS 16.00 -0.02 -0.12% 16.02 16.20 16.00 16.02 133,330 10
AP 43.80 0.00 0.00% 43.85 43.95 43.80 43.80 9,504,255 324
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.094 -0.001 -1.05% 0.094 0.094 0.094 0.095 940 1
APL 0.007 -0.0001 -1.41% 0.0071 0.0071 0.007 0.0071 5,943,100 74
APO 0.94 -0.09 -8.74% 1.01 1.01 0.94 1.03 3,841,130 42
APVI 11.00 0.00 0.00% 10.90 11.00 11.00 11.00 135,274 7
APX 16.28 0.08 0.49% 16.40 16.40 16.28 16.20 17,001,384 507
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.275 0.00 0.00% 0.28 0.285 0.275 0.275 22,300 3
AREIT 39.25 -0.25 -0.63% 39.60 39.60 39.25 39.50 25,130,380 726
ASLAG 1.05 -0.03 -2.78% 1.08 1.08 1.05 1.08 144,570 11
AT 9.17 -0.03 -0.33% 9.44 9.44 9.17 9.20 20,282,604 235
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 8,300 1
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
AUB 44.30 0.20 0.45% 44.10 44.50 44.30 44.10 608,020 36
AXLM 2.70 -0.05 -1.82% 2.64 2.72 2.70 2.75 588,030 17
BALAI 0.315 0.00 0.00% 0.315 0.315 0.315 0.315 9,450 3
BC 6.61 0.00 0.00% 6.61 6.61 6.61 6.61 229,367 7
BCB 6.41 -0.09 -1.38% 6.41 6.41 6.41 6.50 641 1
BCOR 6.70 0.00 0.00% 6.70 6.70 6.70 6.70 3,350 1
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 115.00 0.00 0.00% 116.00 117.50 115.00 115.00 258,362,103 4,162
BEL 1.28 -0.02 -1.54% 1.28 1.30 1.28 1.30 290,700 13
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.032 -0.002 -5.88% 0.034 0.034 0.032 0.034 359,900 6
BKR 0.57 0.01 1.79% 0.56 0.57 0.57 0.56 3,370 5
BLOOM 1.74 -0.09 -4.92% 1.82 1.83 1.74 1.83 24,219,760 578
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 11.00 -0.06 -0.54% 11.06 11.06 11.00 11.06 243,056 8
BPI 88.55 -0.75 -0.84% 89.90 89.95 88.55 89.30 157,427,044 3,440
BRN 0.72 -0.01 -1.37% 0.73 0.73 0.72 0.73 126,740 5
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
BRNPC 103.50 1.00 0.98% 102.50 103.50 103.50 102.50 32,870 3
BSC 0.116 -0.003 -2.52% 0.119 0.119 0.116 0.119 194,490 20
C 0.85 0.00 0.00% 0.85 0.86 0.85 0.85 21,270 5
CA 51.15 0.10 0.20% 51.05 51.15 51.15 51.05 51,661 3
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 59.00 0 0
CAT 10.00 -0.04 -0.40% 9.60 10.00 10.00 10.04 130,760 3
CBC 55.40 0.20 0.36% 56.00 56.00 55.40 55.20 6,928,754 313
CDC 0.56 0.00 0.00% 0.55 0.56 0.56 0.56 3,910 5
CEB 29.70 -1.85 -5.86% 31.10 31.50 29.70 31.55 2,083,700 194
CEBCP 30.60 -0.40 -1.29% 30.55 31.00 30.60 31.00 80,195 12
CEI 0.08 -0.005 -5.88% 0.085 0.085 0.08 0.085 129,560 16
CEU 17.00 0.00 0.00% 17.00 17.00 17.00 17.00 49,202 6
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.83 -0.02 -2.35% 0.85 0.85 0.83 0.85 453,290 26
CIC 0.00 0.00 0.00% 0.00 0.00 0.00 13.02 0 0
CLI 2.25 -0.01 -0.44% 2.24 2.26 2.25 2.26 302,340 34
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,004.00 0 0
CLIA2 1,050.00 -10.00 -0.94% 1,030.00 1,050.00 1,050.00 1,060.00 194,050 2
CNPF 29.65 0.65 2.24% 29.00 29.95 29.65 29.00 39,548,235 373
CNVRG 11.24 0.02 0.18% 11.24 11.32 11.24 11.22 25,643,464 586
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.33 -0.01 -0.75% 1.34 1.34 1.33 1.34 4,010 3
COSCO 7.26 0.13 1.82% 7.13 7.30 7.26 7.13 10,427,210 406
CPG 0.66 0.00 0.00% 0.66 0.68 0.66 0.66 512,330 36
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 102.00 2.20 2.20% 99.80 102.00 102.00 99.80 50,920 6
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.39 0 0
CREC 4.60 0.02 0.44% 4.58 4.70 4.60 4.58 247,370 22
CREIT 3.57 -0.03 -0.83% 3.61 3.62 3.57 3.60 3,688,430 238
CROWN 1.68 0.04 2.44% 1.68 1.68 1.68 1.64 25,200 4
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.90 0 0
CTS 0.36 0.00 0.00% 0.36 0.36 0.36 0.36 10,800 2
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.78 0.00 0.00% 9.75 9.78 9.78 9.78 1,394,182 43
DDMPR 1.04 -0.01 -0.95% 1.05 1.05 1.04 1.05 929,860 93
DDPR 93.80 0.10 0.11% 93.70 93.90 93.80 93.70 524,873 7
DELM 5.07 0.17 3.47% 5.21 5.21 5.07 4.90 51,160 7
DFNN 0.00 0.00 0.00% 0.00 0.00 0.00 0.74 0 0
DHI 8.80 -0.17 -1.90% 9.00 9.24 8.80 8.97 36,771,270 955
DITO 0.80 0.00 0.00% 0.79 0.85 0.80 0.80 36,096,090 672
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.50 0 0
DMC 9.66 -0.02 -0.21% 9.68 9.68 9.66 9.68 11,976,509 636
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 4.70 -0.15 -3.09% 4.71 4.71 4.70 4.85 658,010 3
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.60 0.00 0.00% 3.60 3.64 3.60 3.60 5,018,240 139
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.87 0.02 2.35% 0.86 0.87 0.87 0.85 1,730 2
ECP 2.38 -0.01 -0.42% 2.38 2.38 2.38 2.39 11,900 1
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.255 0 0
EEI 2.00 -0.03 -1.48% 2.03 2.03 2.00 2.03 34,160 10
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 98.35 0.00 0.00% 98.35 98.35 98.35 98.35 984 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 0.031 0.00 0.00% 0.031 0.031 0.031 0.031 17,800 3
ELI 0.10 -0.001 -0.99% 0.101 0.101 0.10 0.101 15,020 4
EMI 15.30 0.00 0.00% 15.30 15.40 15.30 15.30 33,249,932 223
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.85 0 0
EURO 1.06 -0.12 -10.17% 1.18 1.18 1.06 1.18 45,240 15
EW 12.80 -0.16 -1.23% 12.98 12.98 12.80 12.96 1,190,424 197
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.64 0 0
FB 52.15 0.15 0.29% 51.90 52.40 52.15 52.00 4,148,470 216
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 0.54 -0.02 -3.57% 0.56 0.56 0.54 0.56 96,230 23
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 4.60 0 0
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 997.00 0 0
FDCPB 1,000.00 -10.00 -0.99% 1,002.00 1,002.00 1,000.00 1,010.00 10,000,030 6
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 2.54 0 0
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 7.80 0 0
FGEN 16.00 -0.16 -0.99% 16.16 16.38 16.00 16.16 3,473,094 184
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 3.00 0.00 0.00% 3.00 3.01 3.00 3.00 1,205,910 77
FIN 1,768.62 -23.74 -1.32% 1,796.89 1,796.89 1,768.62 1,792.36 854,380,323 16,468
FJP 2.70 0.05 1.89% 2.70 2.70 2.70 2.65 24,300 1
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FLI 0.71 -0.01 -1.39% 0.71 0.72 0.71 0.72 97,440 30
FMETF 99.60 -0.30 -0.30% 99.90 99.95 99.60 99.90 287,390 40
FNI 2.07 0.05 2.48% 2.03 2.08 2.07 2.02 2,023,640 104
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.345 0 0
FPH 79.80 -0.80 -0.99% 80.60 83.80 79.80 80.60 1,379,770 31
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.275 0 0
FRUIT 0.63 0.00 0.00% 0.62 0.63 0.63 0.63 69,090 8
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 0.097 0.00 0.00% 0.097 0.097 0.097 0.097 2,910 3
GERI 0.00 0.00 0.00% 0.00 0.00 0.00 0.65 0 0
GLO 1,804.00 1.00 0.06% 1,800.00 1,815.00 1,804.00 1,803.00 169,423,740 1,386
GLOBA 2,030.00 -10.00 -0.49% 2,030.00 2,030.00 2,030.00 2,040.00 203,000 1
GLOBB 2,006.00 0.00 0.00% 2,006.00 2,006.00 2,006.00 2,006.00 50,150 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 5.15 0.00 0.00% 5.15 5.20 5.15 5.15 1,773,974 213
GMAP 5.27 -0.02 -0.38% 4.87 5.27 5.27 5.29 6,852 6
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.02 0 0
GREEN 0.166 0.003 1.84% 0.163 0.166 0.166 0.163 70,970 22
GSMI 272.80 -1.00 -0.37% 273.80 274.00 272.80 273.80 2,928,658 80
GTCAP 458.00 4.40 0.97% 456.60 462.00 458.00 453.60 22,435,840 434
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 990.00 5.00 0.51% 981.50 990.00 990.00 985.00 6,117,985 7
HDG 4,368.26 -24.19 -0.55% 4,393.92 4,395.16 4,358.26 4,392.45 637,282,336 9,470
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.68 0 0
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.23 -0.01 -4.17% 0.24 0.24 0.23 0.24 802,320 31
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.26 0.00 0.00% 1.26 1.26 1.26 1.26 1,445,290 35
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 794.50 -5.50 -0.69% 798.00 803.00 794.50 800.00 1,016,975,090 4,830
IDC 0.60 -0.07 -10.45% 0.67 0.67 0.60 0.67 799,160 80
IMI 4.36 -0.04 -0.91% 4.40 4.50 4.36 4.40 4,508,330 176
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.92 0 0
IND 8,646.09 -73.80 -0.85% 8,699.52 8,715.82 8,646.09 8,719.89 884,597,590 21,157
INFRA 0.315 -0.02 -5.97% 0.335 0.335 0.315 0.335 242,550 12
ION 1.14 0.01 0.89% 1.13 1.14 1.14 1.13 710,000 57
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
IPO 7.05 0.00 0.00% 7.05 7.05 7.05 7.05 705 1
IS 0.118 0.00 0.00% 0.118 0.118 0.118 0.118 24,780 2
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.02 0 0
JFC 133.00 -2.30 -1.70% 135.70 138.00 133.00 135.30 159,006,068 5,428
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 998.00 0.00 0.00% 998.00 998.00 998.00 998.00 848,300 1
JGS 26.70 0.25 0.95% 26.20 26.80 26.70 26.45 52,072,450 638
JOH 3.98 -0.01 -0.25% 3.98 3.98 3.98 3.99 3,980 1
KEEPR 1.94 -0.01 -0.51% 1.94 1.97 1.94 1.95 2,676,250 150
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.71 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 0.00 0.00 0.00% 0.00 0.00 0.00 1.43 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
LBC 0.00 0.00 0.00% 0.00 0.00 0.00 6.54 0 0
LC 0.194 0.00 0.00% 0.195 0.198 0.194 0.194 2,533,150 95
LCB 0.197 -0.001 -0.51% 0.191 0.197 0.197 0.198 29,490 3
LFM 30.65 0.35 1.16% 31.00 31.50 30.65 30.30 107,335 8
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.37 -0.02 -5.13% 0.38 0.38 0.37 0.39 221,650 15
LOTO 1.86 0.00 0.00% 1.86 1.86 1.86 1.86 204,600 2
LPC 0.031 -0.001 -3.13% 0.031 0.031 0.031 0.032 3,100 1
LPZ 3.95 0.02 0.51% 3.93 3.96 3.95 3.93 1,502,290 83
LSC 0.71 0.00 0.00% 0.71 0.71 0.71 0.71 8,520 9
LTG 14.86 -0.16 -1.07% 15.04 15.08 14.86 15.02 25,975,210 1,204
M-O 17,616.81 -101.73 -0.57% 17,683.47 17,683.47 17,459.67 17,718.54 175,146,974 4,451
MA 0.00 0.00 0.00% 0.00 0.00 0.00 0.0082 0 0
MAB 0.008 0.00 0.00% 0.008 0.008 0.008 0.008 16,000 2
MAC 3.98 0.05 1.27% 3.95 3.99 3.98 3.93 2,357,740 86
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.97 0 0
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.46 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 1.21 0 0
MARC 0.70 0.02 2.94% 0.69 0.72 0.70 0.68 342,880 24
MAXS 2.20 -0.06 -2.65% 2.26 2.40 2.20 2.26 125,350 14
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.21 0 0
MBC 5.54 0.00 0.00% 5.55 5.55 5.54 5.54 6,095 3
MBT 63.80 -1.70 -2.60% 65.75 65.75 63.80 65.50 228,826,233 5,843
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
MEDIC 0.00 0.00 0.00% 0.00 0.00 0.00 0.21 0 0
MEG 2.07 -0.01 -0.48% 2.08 2.09 2.07 2.08 4,101,060 96
MER 616.00 -20.00 -3.14% 636.00 636.00 616.00 636.00 240,997,620 4,223
MFC 2,596.00 296.00 12.87% 2,596.00 2,596.00 2,596.00 2,300.00 129,800 1
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.85 0 0
MG 0.06 0.00 0.00% 0.061 0.061 0.06 0.06 15,800 2
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.12 0.00 0.00% 0.12 0.12 0.12 0.12 1,200 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 0.455 0.00 0.00% 0.45 0.455 0.455 0.455 1,634,700 60
MONDE 7.22 -0.03 -0.41% 7.25 7.25 7.22 7.25 21,609,131 324
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.83 0.01 1.22% 0.82 0.83 0.83 0.82 3,553,780 99
MREIT 14.00 0.00 0.00% 14.00 14.10 14.00 14.00 8,655,722 312
MRSGI 1.11 -0.01 -0.89% 1.09 1.12 1.11 1.12 233,740 24
MVC 5.15 0.00 0.00% 5.15 5.15 5.15 5.15 515 1
MWC 43.45 0.50 1.16% 42.60 43.50 43.45 42.95 37,009,215 709
MWIDE 3.27 0.01 0.31% 3.30 3.30 3.27 3.26 1,484,520 63
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 0.00 0.00 0.00% 0.00 0.00 0.00 104.00 0 0
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 106.00 0 0
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 102.00 0 0
MWP7B 106.50 4.10 4.00% 106.80 106.80 106.50 102.40 798,395 15
MYNLD 23.55 0.25 1.07% 23.30 23.80 23.55 23.30 97,156,165 2,076
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
NIKL 4.50 -0.10 -2.17% 4.60 4.60 4.50 4.60 88,851,090 1,874
NOW 0.51 0.03 6.25% 0.48 0.52 0.51 0.48 3,072,150 31
NRCP 0.82 0.02 2.50% 0.83 0.83 0.82 0.80 2,480 3
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 37.80 0.75 2.02% 37.70 37.80 37.80 37.05 30,863,040 637
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.098 0 0
OPM 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 340,600 11
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.013 0 0
ORE 0.44 -0.01 -2.22% 0.445 0.445 0.44 0.45 121,150 16
OV 0.0087 0.00 0.00% 0.0087 0.0087 0.0087 0.0087 8,700 1
PA 0.78 0.00 0.00% 0.78 0.78 0.78 0.78 1,560 2
PAL 3.00 0.00 0.00% 3.00 3.00 3.00 3.00 221,830 35
PAX 2.05 -0.06 -2.84% 2.05 2.05 2.05 2.11 82,000 1
PBB 7.10 0.05 0.71% 7.10 7.10 7.10 7.05 9,230 1
PBC 15.72 -0.98 -5.87% 15.80 15.80 15.72 16.70 157,428 6
PCOR 2.50 0.00 0.00% 2.50 2.51 2.50 2.50 2,690,060 161
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.73 0.11 3.04% 3.70 3.78 3.73 3.62 123,540 9
PGOLD 48.20 1.55 3.32% 46.65 48.35 48.20 46.65 203,992,160 1,629
PHA 0.16 0.00 0.00% 0.156 0.16 0.16 0.16 163,740 20
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.72 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.31 0 0
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 12.96 0 0
PHR 0.177 -0.012 -6.35% 0.18 0.184 0.177 0.189 101,430 11
PIZZA 6.25 -0.20 -3.10% 6.45 6.45 6.25 6.45 9,396 7
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 13.18 0.18 1.38% 13.06 13.40 13.18 13.00 67,554,152 1,636
PMPC 9.49 0.04 0.42% 9.45 9.49 9.49 9.45 28,386 3
PNB 57.10 0.10 0.18% 57.00 57.80 57.10 57.00 20,377,474 488
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 15.10 -0.08 -0.53% 15.18 15.18 15.10 15.18 43,982 7
PRC 5.01 0.00 0.00% 5.01 5.02 5.01 5.01 28,057 5
PREIT 1.22 -0.01 -0.81% 1.23 1.23 1.22 1.23 192,170 26
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 1,005.00 0 0
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 1,020.00 0 0
PRF4D 1,010.00 0.00 0.00% 1,010.00 1,010.00 1,010.00 1,010.00 5,050 1
PRF4E 1,025.00 22.00 2.19% 1,005.00 1,025.00 1,025.00 1,003.00 110,750 2
PRIM 0.81 -0.02 -2.41% 0.83 0.83 0.81 0.83 9,900 4
PRMX 0.93 -0.03 -3.13% 0.96 0.96 0.93 0.96 23,690 8
PRO 1,907.77 -18.47 -0.96% 1,930.70 1,930.70 1,905.11 1,926.24 637,118,567 11,743
PSB 56.75 0.30 0.53% 57.00 57.00 56.75 56.45 20,148 12
PSE 209.00 -4.00 -1.88% 211.00 211.00 209.00 213.00 2,103,286 25
PSEI 5,896.80 -50.21 -0.84% 5,951.92 5,951.92 5,896.80 5,947.01 4,490,437,475 58,576
PTC 120.00 30.00 33.33% 90.00 120.00 120.00 90.00 7,999 7
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 9.18 -0.11 -1.18% 9.12 9.23 9.18 9.29 9,841,081 662
PXP 2.68 -0.08 -2.90% 2.76 2.77 2.68 2.76 2,547,650 120
RCB 23.55 0.30 1.29% 23.55 23.55 23.55 23.25 153,075 2
RCI 2.45 0.02 0.82% 2.42 2.46 2.45 2.43 405,330 9
RCR 7.00 -0.15 -2.10% 7.15 7.16 7.00 7.15 9,081,396 1,113
REDC 0.00 0.00 0.00% 0.00 0.00 0.00 6.84 0 0
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.20 0 0
RFM 5.51 -0.02 -0.36% 5.52 5.52 5.51 5.53 3,159,929 544
RLC 17.82 -0.06 -0.34% 17.88 18.00 17.82 17.88 29,085,946 580
RLT 0.105 0.007 7.14% 0.099 0.107 0.105 0.098 5,250 3
ROCK 1.92 -0.03 -1.54% 1.95 1.96 1.92 1.95 318,970 23
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 48.20 -0.10 -0.21% 48.30 48.40 48.20 48.30 65,419,950 366
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 3.39 0 0
SCC 26.25 -0.70 -2.60% 26.95 26.95 26.25 26.95 22,817,430 498
SECB 65.80 0.80 1.23% 65.05 65.90 65.80 65.00 2,376,795 328
SEVN 32.95 0.00 0.00% 33.50 33.50 32.95 32.95 39,675 11
SFI 0.051 0.001 2.00% 0.05 0.051 0.051 0.05 10,510 5
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.34 0.00 0.00% 1.32 1.34 1.34 1.34 665,770 14
SGP 28.50 -0.30 -1.04% 28.80 28.80 28.50 28.80 51,104,890 881
SHLPH 8.84 -0.04 -0.45% 8.70 8.87 8.84 8.88 2,155,761 180
SHNG 3.23 -0.01 -0.31% 3.24 3.24 3.23 3.24 77,560 13
SLF 4,120.00 0.00 0.00% 4,150.00 4,150.00 4,120.00 4,120.00 412,300 5
SLI 0.00 0.00 0.00% 0.00 0.00 0.00 2.01 0 0
SM 598.00 -2.00 -0.33% 600.50 604.50 598.00 600.00 191,742,960 2,081
SMC 69.80 -0.20 -0.29% 70.00 70.00 69.80 70.00 14,309,731 250
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 80.50 -0.10 -0.12% 80.50 80.50 80.50 80.60 1,610 2
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 0.00 0.00 0.00% 0.00 0.00 0.00 81.50 0 0
SMC2O 81.75 -0.40 -0.49% 82.00 82.00 81.75 82.15 684,957 12
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMC2Q 77.00 0.00 0.00% 77.00 77.00 77.00 77.00 385,000 2
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 78.90 0 0
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 78.65 0 0
SMC2T 79.30 0.00 0.00% 79.30 79.30 79.30 79.30 793 1
SMC2U 78.00 0.00 0.00% 78.00 78.00 78.00 78.00 96,720 3
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 19.00 -0.20 -1.04% 19.00 19.10 19.00 19.20 79,497,142 1,564
SOC 0.20 0.00 0.00% 0.20 0.20 0.20 0.20 6,000 1
SPC 11.00 0.08 0.73% 11.00 11.12 11.00 10.92 3,010,418 107
SPM 2.60 0.00 0.00% 2.60 2.60 2.60 2.60 28,600 2
SPNEC 1.64 0.01 0.61% 1.63 1.65 1.64 1.63 20,811,180 387
SRDC 12.78 0.00 0.00% 12.78 12.78 12.78 12.78 1,278 1
SSI 2.25 -0.02 -0.88% 2.27 2.27 2.25 2.27 156,190 12
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.31 0.01 0.77% 1.30 1.33 1.31 1.30 329,280 15
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.95 0 0
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.03 0 0
SUN 0.47 -0.09 -16.07% 0.56 0.56 0.47 0.56 299,900 21
SVC 2,980.65 -10.74 -0.36% 2,992.94 3,002.95 2,979.22 2,991.39 2,170,077,370 15,900
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.119 -0.003 -2.46% 0.122 0.122 0.119 0.122 68,360 11
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.04 0 0
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
TCB2C 8.50 -0.20 -2.30% 8.50 8.50 8.50 8.70 1,700 1
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 6.72 0 0
TECH 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 62,620 14
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,210.00 -19.00 -1.55% 1,232.00 1,232.00 1,210.00 1,229.00 128,608,545 2,485
TFC 55.00 0.00 0.00% 55.00 55.00 55.00 55.00 1,650 3
TFHI 53.00 -1.80 -3.28% 53.00 53.00 53.00 54.80 7,950 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
TOP 1.41 0.00 0.00% 1.41 1.42 1.41 1.41 684,340 60
TUGS 0.53 -0.02 -3.64% 0.53 0.53 0.53 0.55 9,540 5
UBP 27.50 1.50 5.77% 25.60 27.50 27.50 26.00 9,025,645 159
UNH 0.00 0.00 0.00% 0.00 0.00 0.00 111.40 0 0
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 0.0052 0 0
UPSON 0.74 0.00 0.00% 0.74 0.74 0.74 0.74 20,690 6
URC 61.20 0.00 0.00% 61.20 61.70 61.20 61.20 57,783,902 1,403
V 0.84 0.00 0.00% 0.89 0.89 0.84 0.84 45,480 5
VITA 0.52 -0.01 -1.89% 0.52 0.53 0.52 0.53 722,950 61
VLC 423.00 19.00 4.70% 424.80 424.80 423.00 404.00 16,938 3
VLL 0.97 0.00 0.00% 0.96 0.98 0.97 0.97 1,170,870 71
VLL2A 88.60 0.00 0.00% 88.55 88.60 88.60 88.60 3,544 3
VLL2B 0.00 0.00 0.00% 0.00 0.00 0.00 89.75 0 0
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 1.97 0 0
VREIT 1.45 0.01 0.69% 1.45 1.45 1.45 1.44 1,579,270 71
VVT 21.00 0.00 0.00% 21.00 21.00 21.00 21.00 4,200 2
WEB 12.10 -0.20 -1.63% 12.30 12.42 12.10 12.30 4,906,300 151
WIN 0.29 0.00 0.00% 0.29 0.29 0.29 0.29 34,800 1
WLCON 6.00 -0.06 -0.99% 6.06 6.07 6.00 6.06 767,835 90
WPI 0.415 -0.005 -1.19% 0.415 0.415 0.415 0.42 16,600 2
X 0.23 0.00 0.00% 0.23 0.23 0.23 0.23 487,600 5
XG 2.48 -0.02 -0.80% 2.45 2.48 2.48 2.50 22,110 3
ZHI 0.056 -0.002 -3.45% 0.058 0.064 0.056 0.058 2,410 4

Market data published in the PSEConnect is delayed by 15 minutes.Data as of May 19, 2026 04:35:00 PM