PSEi
5,893.40
-3.40 (-0.06%)
PSE INDEX
135,622,810
4,319,570,951.67
11
16
3
58,321
1,097,883,188.91
20,009,954.62
ALL
3,339.88
-7.67 (-0.23%)
ALL SHARES
1,237,480,070
5,673,528,872.87
74
111
59
78,662
1,801,848,285.80
20,009,954.62
FIN
1,758.63
-9.99 (-0.56%)
FINANCIALS
19,043,650
1,330,654,335.78
5
12
5
21,687
301,507,465.65
20,009,954.62
HDG
4,372.31
4.05 (0.09%)
HOLDING FIRMS
19,924,813
501,284,225.97
13
15
9
7,648
190,719,473.16
0.00
IND
8,577.39
-68.70 (-0.79%)
INDUSTRIAL
105,238,987
1,104,892,356.67
16
35
17
20,688
310,487,355.49
0.00
M-O
17,558.77
-58.04 (-0.33%)
MINING & OIL
109,115,832
185,201,406.65
5
10
4
4,000
53,692,227.27
0.00
PRO
1,911.13
3.36 (0.18%)
PROPERTY
120,485,277
801,425,537.03
17
15
10
8,823
489,944,109.36
0.00
SVC
2,990.37
9.72 (0.33%)
SERVICES
819,099,403
1,730,141,719.99
15
20
12
15,543
440,748,596.79
0.00
SYMBOL LTP CHG CHG % OPEN HIGH LOW PREV VALUE TRADES
2GO 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
8990B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
8990P 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
AAA 0.00 0.00 0.00% 0.00 0.00 0.00 1.61 0 0
AB 0.00 0.00 0.00% 0.00 0.00 0.00 2.06 0 0
ABA 0.32 -0.005 -1.54% 0.325 0.325 0.32 0.325 977,400 44
ABG 21.00 0.10 0.48% 20.50 21.00 21.00 20.90 5,059,210 179
ABS 2.60 0.00 0.00% 2.60 2.61 2.60 2.60 179,300 24
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.31 0 0
AC 420.00 1.00 0.24% 419.00 432.00 420.00 419.00 106,180,112 2,002
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.25 0 0
ACEN 3.10 -0.15 -4.62% 3.26 3.32 3.10 3.25 202,376,900 1,454
ACENA 1,019.00 -6.00 -0.59% 1,019.00 1,019.00 1,019.00 1,025.00 50,950 2
ACENB 0.00 0.00 0.00% 0.00 0.00 0.00 1,045.00 0 0
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 2,500.00 373,500 2
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,989.00 -10.00 -0.50% 1,989.00 1,989.00 1,989.00 1,999.00 397,800 1
ACPB4 2,000.00 0.00 0.00% 1,980.00 2,000.00 2,000.00 2,000.00 178,410 5
ACR 0.79 0.00 0.00% 0.79 0.79 0.79 0.79 920,740 74
AEV 30.40 0.15 0.50% 30.25 30.40 30.40 30.25 38,207,985 124
AGI 8.65 -0.02 -0.23% 8.70 8.80 8.65 8.67 16,028,967 142
AGIW 1.15 0.00 0.00% 1.16 1.16 1.15 1.15 9,230 3
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.43 0 0
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 15.00 0.26 1.76% 14.78 15.18 15.00 14.74 208,884,594 2,775
ALL 3,339.88 -7.67 -0.23% 3,351.79 3,351.79 3,334.87 3,347.55 5,673,528,873 78,662
ALLDY 0.033 0.001 3.13% 0.032 0.033 0.033 0.032 383,900 18
ALLHC 1.15 0.01 0.88% 1.16 1.16 1.15 1.14 516,090 28
ALTER 0.83 0.00 0.00% 0.83 0.83 0.83 0.83 616,290 12
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.52 0.00 0.00% 0.52 0.52 0.52 0.52 14,440 8
ANS 16.20 0.20 1.25% 16.20 16.20 16.20 16.00 749,710 16
AP 44.00 0.20 0.46% 43.75 44.50 44.00 43.80 56,096,110 502
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.00 0.00 0.00% 0.00 0.00 0.00 0.094 0 0
APL 0.0066 -0.0004 -5.71% 0.0068 0.0068 0.0066 0.007 5,103,300 143
APO 0.94 0.00 0.00% 0.94 0.94 0.94 0.94 3,760 2
APVI 11.00 0.00 0.00% 11.00 11.00 11.00 11.00 187,132 19
APX 16.10 -0.18 -1.11% 16.10 16.26 16.10 16.28 30,325,040 1,101
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.00 0.00 0.00% 0.00 0.00 0.00 0.275 0 0
AREIT 39.00 -0.25 -0.64% 39.25 39.40 39.00 39.25 13,037,240 612
ASLAG 1.09 0.04 3.81% 1.05 1.10 1.09 1.05 54,470 14
AT 8.97 -0.20 -2.18% 8.97 9.14 8.97 9.17 12,195,571 244
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 20,750 1
ATNB 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 8,300 1
AUB 44.30 0.00 0.00% 44.30 44.30 44.30 44.30 1,098,640 8
AXLM 2.77 0.07 2.59% 2.75 2.80 2.77 2.70 426,590 11
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
BC 6.60 -0.01 -0.15% 6.60 6.70 6.60 6.61 1,343,150 30
BCB 6.55 0.14 2.18% 6.41 6.55 6.55 6.41 1,296 2
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 6.70 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 115.00 0.00 0.00% 115.70 116.70 115.00 115.00 201,914,325 3,729
BEL 1.32 0.04 3.13% 1.28 1.32 1.32 1.28 79,850 8
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.033 0.001 3.13% 0.033 0.033 0.033 0.032 135,200 7
BKR 0.56 -0.01 -1.75% 0.56 0.56 0.56 0.57 8,960 2
BLOOM 1.73 -0.01 -0.57% 1.73 1.75 1.73 1.74 6,443,060 236
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 11.24 0.24 2.18% 11.00 11.24 11.24 11.00 630,120 25
BPI 87.10 -1.45 -1.64% 89.00 89.00 87.10 88.55 568,146,909 7,848
BRN 0.70 -0.02 -2.78% 0.71 0.73 0.70 0.72 355,700 3
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 102.50 -1.00 -0.97% 103.50 103.50 102.50 103.50 26,708 4
BSC 0.117 0.001 0.86% 0.114 0.117 0.117 0.116 80,040 11
C 0.83 -0.02 -2.35% 0.85 0.85 0.83 0.85 153,850 17
CA 0.00 0.00 0.00% 0.00 0.00 0.00 51.15 0 0
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 10.00 0 0
CBC 55.30 -0.10 -0.18% 55.40 55.85 55.30 55.40 36,585,154 318
CDC 0.61 0.05 8.93% 0.56 0.61 0.61 0.56 685,960 65
CEB 29.85 0.15 0.51% 29.70 30.95 29.85 29.70 408,645 65
CEBCP 30.50 -0.10 -0.33% 30.55 30.55 30.50 30.60 12,215 2
CEI 0.08 0.00 0.00% 0.08 0.08 0.08 0.08 2,137,600 9
CEU 16.86 -0.14 -0.82% 17.00 17.00 16.86 17.00 6,786 4
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 0.83 0.81 0.83 952,910 27
CIC 13.02 0.00 0.00% 12.72 13.02 13.02 13.02 12,990 4
CLI 2.25 0.00 0.00% 2.25 2.25 2.25 2.25 113,650 18
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,004.00 0 0
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,050.00 0 0
CNPF 29.25 -0.40 -1.35% 29.75 30.20 29.25 29.65 14,696,670 339
CNVRG 10.96 -0.28 -2.49% 11.24 11.24 10.96 11.24 46,754,810 1,060
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.34 0.01 0.75% 1.32 1.34 1.34 1.33 54,460 14
COSCO 7.30 0.04 0.55% 7.30 7.37 7.30 7.26 4,883,047 341
CPG 0.65 -0.01 -1.52% 0.64 0.65 0.65 0.66 2,181,310 123
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 0.00 102.00 0 0
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.39 0 0
CREC 4.60 0.00 0.00% 4.60 4.60 4.60 4.60 2,260,090 77
CREIT 3.56 -0.01 -0.28% 3.58 3.60 3.56 3.57 4,846,920 227
CROWN 1.70 0.02 1.19% 1.69 1.70 1.70 1.68 175,030 4
CSB 14.90 0.00 0.00% 14.90 14.90 14.90 14.90 11,920 1
CTS 0.375 0.015 4.17% 0.36 0.375 0.375 0.36 14,261,700 42
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.88 0.10 1.02% 9.78 9.88 9.88 9.78 2,220,003 80
DDMPR 1.05 0.01 0.96% 1.04 1.06 1.05 1.04 953,060 88
DDPR 94.50 0.70 0.75% 93.50 94.50 94.50 93.80 771,571 10
DELM 4.96 -0.11 -2.17% 4.80 4.99 4.96 5.07 222,242 29
DFNN 0.74 0.00 0.00% 0.74 0.75 0.74 0.74 37,760 3
DHI 8.60 -0.20 -2.27% 8.55 9.09 8.60 8.80 9,287,331 606
DITO 0.82 0.02 2.50% 0.81 0.82 0.82 0.80 9,102,940 401
DIZ 3.93 0.43 12.29% 3.93 3.93 3.93 3.50 3,930 1
DMC 9.35 -0.31 -3.21% 9.49 9.49 9.35 9.66 78,369,466 608
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 4.75 0.05 1.06% 4.76 4.76 4.75 4.70 14,260 3
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.56 -0.04 -1.11% 3.60 3.60 3.56 3.60 1,818,520 122
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.97 0.10 11.49% 0.86 0.99 0.97 0.87 124,660 23
ECP 2.30 -0.08 -3.36% 2.31 2.31 2.30 2.38 69,030 3
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.255 0 0
EEI 1.99 -0.01 -0.50% 2.03 2.03 1.99 2.00 243,990 10
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 98.35 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 0.031 0.00 0.00% 0.03 0.031 0.031 0.031 12,200 3
ELI 0.10 0.00 0.00% 0.10 0.10 0.10 0.10 10,000 2
EMI 15.38 0.08 0.52% 15.38 15.38 15.38 15.30 32,164,904 86
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.85 0 0
EURO 1.03 -0.03 -2.83% 1.06 1.06 1.03 1.06 22,810 5
EW 12.86 0.06 0.47% 12.64 12.96 12.86 12.80 16,202,826 301
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.64 0 0
FB 51.35 -0.80 -1.53% 52.15 52.15 51.35 52.15 2,129,351 366
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 0.55 0.01 1.85% 0.54 0.56 0.55 0.54 207,060 25
FDC 4.60 0.00 0.00% 4.60 4.60 4.60 4.60 4,600 1
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 997.00 0 0
FDCPB 1,000.00 0.00 0.00% 1,005.00 1,005.00 1,000.00 1,000.00 6,921,600 15
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 2.54 0 0
FEU 800.00 0.00 0.00% 800.00 800.00 800.00 800.00 368,000 2
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.80 0 0
FGEN 16.00 0.00 0.00% 16.00 16.12 16.00 16.00 2,569,280 151
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 3.00 0.00 0.00% 2.99 3.01 3.00 3.00 3,521,730 83
FIN 1,758.63 -9.99 -0.56% 1,777.24 1,779.31 1,758.38 1,768.62 1,330,654,336 21,687
FJP 2.69 -0.01 -0.37% 2.70 2.70 2.69 2.70 48,460 2
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FLI 0.72 0.01 1.41% 0.72 0.73 0.72 0.71 180,000 32
FMETF 99.50 -0.10 -0.10% 99.60 99.70 99.50 99.60 284,806 42
FNI 2.13 0.06 2.90% 2.04 2.13 2.13 2.07 472,260 43
FOOD 0.32 -0.025 -7.25% 0.31 0.32 0.32 0.345 18,500 4
FPH 79.50 -0.30 -0.38% 79.80 80.00 79.50 79.80 4,888,926 22
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.275 0 0
FRUIT 0.62 -0.01 -1.59% 0.63 0.63 0.62 0.63 161,210 7
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 0.095 -0.002 -2.06% 0.097 0.097 0.095 0.097 676,020 3
GERI 0.64 -0.01 -1.54% 0.64 0.64 0.64 0.65 320,000 2
GLO 1,794.00 -10.00 -0.55% 1,793.00 1,799.00 1,794.00 1,804.00 118,574,750 1,280
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 2,030.00 0 0
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 2,006.00 0 0
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 -0.05 -0.97% 5.15 5.15 5.10 5.15 1,388,899 178
GMAP 5.25 -0.02 -0.38% 5.27 5.27 5.25 5.27 1,579 3
GPH 6.02 0.00 0.00% 6.02 6.02 6.02 6.02 602 1
GREEN 0.166 0.00 0.00% 0.166 0.166 0.166 0.166 135,650 33
GSMI 273.60 0.80 0.29% 274.00 274.00 273.60 272.80 1,482,838 59
GTCAP 464.80 6.80 1.48% 458.00 469.00 464.80 458.00 82,323,388 565
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 990.00 0.00 0.00% 990.00 990.00 990.00 990.00 49,500 1
HDG 4,372.31 4.05 0.09% 4,369.50 4,400.94 4,354.57 4,368.26 501,284,226 7,648
HI 4.59 -0.09 -1.92% 4.61 4.61 4.59 4.68 22,970 2
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.23 0.00 0.00% 0.235 0.235 0.23 0.23 188,480 13
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.22 -0.04 -3.17% 1.25 1.30 1.22 1.26 4,262,850 59
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 800.00 5.50 0.69% 800.00 810.00 800.00 794.50 1,111,899,355 5,028
IDC 0.59 -0.01 -1.67% 0.60 0.60 0.59 0.60 192,310 26
IMI 4.24 -0.12 -2.75% 4.36 4.37 4.24 4.36 4,129,040 242
IMP 0.90 -0.02 -2.17% 0.90 0.90 0.90 0.92 900 1
IND 8,577.39 -68.70 -0.79% 8,643.69 8,643.69 8,572.10 8,646.09 1,104,892,357 20,688
INFRA 0.32 0.005 1.59% 0.325 0.325 0.32 0.315 71,150 3
ION 1.13 -0.01 -0.88% 1.12 1.14 1.13 1.14 887,900 67
IPM 1.55 0.10 6.90% 1.55 1.55 1.55 1.45 3,100 2
IPO 7.05 0.00 0.00% 6.29 7.05 7.05 7.05 1,824,448 10
IS 0.12 0.002 1.69% 0.118 0.12 0.12 0.118 108,040 6
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.02 0 0
JFC 133.20 0.20 0.15% 133.00 135.90 133.20 133.00 166,377,677 4,524
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 0.00 998.00 0 0
JGS 26.85 0.15 0.56% 26.50 26.95 26.85 26.70 32,598,605 594
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.93 -0.01 -0.52% 1.94 1.96 1.93 1.94 3,479,920 286
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 1.44 0.01 0.70% 1.44 1.44 1.44 1.43 1,440 1
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
LBC 6.01 -0.53 -8.10% 6.01 6.01 6.01 6.54 601 1
LC 0.19 -0.004 -2.06% 0.193 0.193 0.19 0.194 2,738,160 114
LCB 0.185 -0.012 -6.09% 0.197 0.197 0.185 0.197 1,412,730 14
LFM 31.20 0.55 1.79% 31.80 31.80 31.20 30.65 133,040 8
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.39 0.02 5.41% 0.37 0.39 0.39 0.37 203,000 18
LOTO 1.92 0.06 3.23% 1.87 1.96 1.92 1.86 32,570 6
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.031 0 0
LPZ 3.93 -0.02 -0.51% 3.93 3.93 3.93 3.95 758,490 42
LSC 0.71 0.00 0.00% 0.71 0.71 0.71 0.71 710 1
LTG 14.88 0.02 0.13% 14.90 14.92 14.88 14.86 13,860,680 819
M-O 17,558.77 -58.04 -0.33% 17,475.20 17,605.96 17,354.68 17,616.81 185,201,407 4,000
MA 0.0079 -0.0003 -3.66% 0.0079 0.0079 0.0079 0.0082 260,700 3
MAB 0.008 0.00 0.00% 0.008 0.008 0.008 0.008 24,000 3
MAC 3.95 -0.03 -0.75% 3.98 4.02 3.95 3.98 1,250,470 37
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 0.00 0.00% 0.70 0.70 0.70 0.70 48,650 11
MAXS 2.18 -0.02 -0.91% 2.20 2.21 2.18 2.20 92,310 11
MB 0.209 -0.001 -0.48% 0.209 0.209 0.209 0.21 2,090 1
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.54 0 0
MBT 63.35 -0.45 -0.71% 64.25 64.75 63.35 63.80 368,386,327 7,450
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 2.06 -0.01 -0.48% 2.08 2.08 2.06 2.07 8,588,420 186
MER 618.00 2.00 0.32% 616.00 618.50 618.00 616.00 115,240,335 2,119
MFC 2,200.00 -396.00 -15.25% 2,594.00 2,594.00 2,200.00 2,596.00 1,226,580 24
MFIN 1.90 0.05 2.70% 1.90 1.90 1.90 1.85 1,900 1
MG 0.063 0.003 5.00% 0.063 0.063 0.063 0.06 2,520 3
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 0.12 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 0.45 -0.005 -1.10% 0.445 0.45 0.45 0.455 499,150 23
MONDE 7.10 -0.12 -1.66% 7.22 7.23 7.10 7.22 32,584,284 604
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.84 0.01 1.20% 0.82 0.85 0.84 0.83 20,119,310 114
MREIT 13.96 -0.04 -0.29% 14.06 14.06 13.96 14.00 423,054,266 455
MRSGI 1.11 0.00 0.00% 1.11 1.11 1.11 1.11 13,180 4
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.15 0 0
MWC 42.80 -0.65 -1.50% 43.05 43.50 42.80 43.45 92,628,560 831
MWIDE 3.20 -0.07 -2.14% 3.27 3.27 3.20 3.27 855,030 54
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 105.90 1.90 1.83% 104.40 105.90 105.90 104.00 290,667 5
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 106.00 0 0
MWP7A 101.90 -0.10 -0.10% 101.90 101.90 101.90 102.00 1,019 1
MWP7B 106.50 0.00 0.00% 106.50 106.50 106.50 106.50 2,130 2
MYNLD 23.80 0.25 1.06% 23.55 24.00 23.80 23.55 78,895,065 1,929
NI 0.49 0.00 0.00% 0.49 0.49 0.49 0.49 9,800 1
NIKL 4.81 0.31 6.89% 4.55 4.86 4.81 4.50 89,016,960 966
NOW 0.50 -0.01 -1.96% 0.51 0.51 0.50 0.51 65,880 13
NRCP 0.80 -0.02 -2.44% 0.82 0.82 0.80 0.82 18,460 2
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 36.35 -1.45 -3.84% 37.00 37.00 36.35 37.80 33,490,050 828
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 0.013 172,900 7
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.013 0 0
ORE 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
OV 0.00 0.00 0.00% 0.00 0.00 0.00 0.0087 0 0
PA 0.77 -0.01 -1.28% 0.78 0.78 0.77 0.78 32,350 10
PAL 3.00 0.00 0.00% 2.99 3.00 3.00 3.00 62,980 15
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.05 0 0
PBB 7.07 -0.03 -0.42% 7.07 7.07 7.07 7.10 10,605 1
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 15.72 0 0
PCOR 2.50 0.00 0.00% 2.50 2.51 2.50 2.50 2,116,160 147
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.63 -0.10 -2.68% 3.63 3.63 3.63 3.73 32,650 6
PGOLD 49.00 0.80 1.66% 48.15 49.00 49.00 48.20 179,499,370 1,892
PHA 0.158 -0.002 -1.25% 0.153 0.167 0.158 0.16 58,660 13
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.72 0 0
PHES 0.33 0.02 6.45% 0.33 0.33 0.33 0.31 92,400 3
PHN 12.90 -0.06 -0.46% 12.94 12.94 12.90 12.96 36,124 5
PHR 0.183 0.006 3.39% 0.173 0.183 0.183 0.177 172,920 8
PIZZA 0.00 0.00 0.00% 0.00 0.00 0.00 6.25 0 0
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 13.08 -0.10 -0.76% 13.22 13.28 13.08 13.18 45,638,020 955
PMPC 9.46 -0.03 -0.32% 9.49 9.49 9.46 9.49 121,661 15
PNB 56.90 -0.20 -0.35% 57.20 57.30 56.90 57.10 4,928,465 261
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 14.98 -0.12 -0.79% 15.00 15.00 14.98 15.10 98,830 13
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.21 -0.01 -0.82% 1.21 1.22 1.21 1.22 300,700 31
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 1,004.00 -1.00 -0.10% 1,005.00 1,005.00 1,004.00 1,005.00 105,475 3
PRF4A 1,015.00 15.00 1.50% 1,015.00 1,015.00 1,015.00 1,000.00 5,075 1
PRF4B 1,005.00 0.00 0.00% 1,005.00 1,005.00 1,005.00 1,005.00 40,200 1
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 1,010.00 710,650 5
PRF4E 1,023.00 -2.00 -0.20% 1,023.00 1,023.00 1,023.00 1,025.00 5,115 1
PRIM 0.79 -0.02 -2.47% 0.80 0.80 0.79 0.81 11,180 4
PRMX 0.98 0.05 5.38% 0.93 0.98 0.98 0.93 10,700 4
PRO 1,911.13 3.36 0.18% 1,912.89 1,918.61 1,904.99 1,907.77 801,425,537 8,823
PSB 55.00 -1.75 -3.08% 55.65 55.65 55.00 56.75 813,209 28
PSE 213.20 4.20 2.01% 213.40 213.40 213.20 209.00 1,675,188 36
PSEI 5,893.40 -3.40 -0.06% 5,915.01 5,919.43 5,879.71 5,896.80 4,319,570,952 58,321
PTC 120.00 0.00 0.00% 120.00 120.00 120.00 120.00 51,536 18
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 9.05 -0.13 -1.42% 9.09 9.20 9.05 9.18 12,059,775 408
PXP 2.70 0.02 0.75% 2.68 2.74 2.70 2.68 854,900 47
RCB 23.30 -0.25 -1.06% 23.55 23.55 23.30 23.55 116,525 2
RCI 2.33 -0.12 -4.90% 2.40 2.40 2.33 2.45 596,640 14
RCR 6.95 -0.05 -0.71% 7.00 7.02 6.95 7.00 14,538,850 1,385
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 0.00 0.00% 5.50 5.52 5.51 5.51 2,951,171 795
RLC 17.86 0.04 0.22% 17.82 17.96 17.86 17.82 20,790,398 362
RLT 0.104 -0.001 -0.95% 0.104 0.104 0.104 0.105 3,120 3
ROCK 1.93 0.01 0.52% 1.96 1.96 1.93 1.92 266,460 20
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 48.15 -0.05 -0.10% 48.20 48.25 48.15 48.20 20,137,380 174
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 25.50 -0.75 -2.86% 26.30 26.40 25.50 26.25 34,386,515 469
SECB 66.50 0.70 1.06% 66.00 67.05 66.50 65.80 97,572,424 473
SEVN 31.95 -1.00 -3.03% 32.95 32.95 31.95 32.95 993,775 38
SFI 0.048 -0.003 -5.88% 0.051 0.051 0.048 0.051 6,340 4
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.35 0.01 0.75% 1.34 1.36 1.35 1.34 551,470 22
SGP 27.65 -0.85 -2.98% 28.50 28.50 27.65 28.50 133,110,870 1,716
SHLPH 8.22 -0.62 -7.01% 8.84 8.84 8.22 8.84 3,038,072 313
SHNG 3.24 0.01 0.31% 3.24 3.24 3.24 3.23 42,120 8
SLF 0.00 0.00 0.00% 0.00 0.00 0.00 4,120.00 0 0
SLI 2.05 0.04 1.99% 2.05 2.05 2.05 2.01 2,050 1
SM 598.00 0.00 0.00% 599.00 604.00 598.00 598.00 95,746,015 1,624
SMC 69.75 -0.05 -0.07% 69.80 70.00 69.75 69.80 14,323,436 267
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 0.00 0.00 0.00% 0.00 0.00 0.00 80.50 0 0
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 81.10 -0.40 -0.49% 81.10 81.10 81.10 81.50 9,732 1
SMC2O 82.00 0.25 0.31% 82.00 82.00 82.00 81.75 12,300 1
SMC2P 75.75 0.25 0.33% 75.75 75.75 75.75 75.50 1,515 2
SMC2Q 76.60 -0.40 -0.52% 76.60 76.60 76.60 77.00 9,192 1
SMC2R 77.00 -1.90 -2.41% 77.00 77.00 77.00 78.90 2,310 2
SMC2S 78.65 0.00 0.00% 76.10 78.65 78.65 78.65 951,134 5
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 79.30 0 0
SMC2U 78.00 0.00 0.00% 77.50 78.00 78.00 78.00 1,322,495 14
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 19.00 0.00 0.00% 19.10 19.18 19.00 19.00 70,217,722 1,270
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.20 0 0
SPC 10.90 -0.10 -0.91% 11.00 11.00 10.90 11.00 3,268,778 77
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.60 0 0
SPNEC 1.61 -0.03 -1.83% 1.63 1.64 1.61 1.64 5,530,200 153
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 12.78 0 0
SSI 2.26 0.01 0.44% 2.29 2.29 2.26 2.25 40,640 7
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.29 -0.02 -1.53% 1.31 1.35 1.29 1.31 923,690 72
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.95 0 0
STR 1.03 0.00 0.00% 1.03 1.03 1.03 1.03 2,060 2
SUN 0.45 -0.02 -4.26% 0.485 0.485 0.45 0.47 140,800 9
SVC 2,990.37 9.72 0.33% 2,994.36 3,014.53 2,955.21 2,980.65 1,730,141,720 15,543
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.119 0.00 0.00% 0.119 0.119 0.119 0.119 1,190 1
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 0.00 0.00 0.00% 0.00 0.00 0.00 8.50 0 0
TCB2D 6.72 0.00 0.00% 6.72 6.72 6.72 6.72 672 1
TECH 0.59 -0.01 -1.67% 0.59 0.59 0.59 0.60 139,010 23
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,197.00 -13.00 -1.07% 1,210.00 1,225.00 1,197.00 1,210.00 158,589,405 2,760
TFC 55.00 0.00 0.00% 55.00 55.00 55.00 55.00 1,650 3
TFHI 54.80 1.80 3.40% 53.00 54.80 54.80 53.00 22,414 5
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 1.41 1.41 1.41 663,530 48
TUGS 0.54 0.01 1.89% 0.53 0.54 0.54 0.53 5,260 6
UBP 26.90 -0.60 -2.18% 27.50 27.50 26.90 27.50 1,797,125 54
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 0.005 -0.0002 -3.85% 0.005 0.005 0.005 0.0052 20,000 2
UPSON 0.74 0.00 0.00% 0.74 0.74 0.74 0.74 42,920 6
URC 60.60 -0.60 -0.98% 61.20 61.20 60.60 61.20 96,796,294 1,741
V 0.84 0.00 0.00% 0.84 0.84 0.84 0.84 840 1
VITA 0.52 0.00 0.00% 0.52 0.52 0.52 0.52 397,870 25
VLC 422.00 -1.00 -0.24% 422.00 422.00 422.00 423.00 4,220 1
VLL 0.97 0.00 0.00% 0.97 0.97 0.97 0.97 1,466,630 64
VLL2A 0.00 0.00 0.00% 0.00 0.00 0.00 88.60 0 0
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 1.44 -0.01 -0.69% 1.43 1.45 1.44 1.45 495,980 66
VVT 21.20 0.20 0.95% 21.25 21.25 21.20 21.00 6,345 3
WEB 12.24 0.14 1.16% 12.10 12.56 12.24 12.10 18,484,830 248
WIN 0.30 0.01 3.45% 0.30 0.30 0.30 0.29 6,000 1
WLCON 6.00 0.00 0.00% 6.00 6.07 6.00 6.00 535,287 64
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
X 0.23 0.00 0.00% 0.242 0.242 0.23 0.23 365,910 15
XG 2.48 0.00 0.00% 2.48 2.48 2.48 2.48 7,440 1
ZHI 0.053 -0.003 -5.36% 0.054 0.054 0.053 0.056 8,020 5

Market data published in the PSEConnect is delayed by 15 minutes.Data as of May 20, 2026 04:35:00 PM