PSEi
5,971.98
-14.87 (-0.25%)
PSE INDEX
119,573,245
7,507,526,973.74
15
13
2
69,092
3,199,828,423.99
2,114,414,373.46
ALL
3,376.99
-11.44 (-0.34%)
ALL SHARES
1,223,628,846
9,437,649,930.42
78
107
62
93,429
4,330,073,294.73
3,112,664,567.06
FIN
1,797.94
12.14 (0.68%)
FINANCIALS
20,106,459
1,141,837,742.72
9
11
3
18,940
376,015,484.40
162,117,838.13
HDG
4,455.59
-4.51 (-0.10%)
HOLDING FIRMS
11,502,225
532,557,466.79
13
10
7
8,399
87,780,267.84
0.00
IND
8,920.08
-140.92 (-1.56%)
INDUSTRIAL
316,857,095
2,905,929,263.69
18
33
21
30,312
1,478,633,084.23
998,250,193.60
M-O
18,518.74
379.71 (2.09%)
MINING & OIL
187,265,348
204,945,781.20
12
4
7
4,802
19,230,070.62
0.00
PRO
1,936.78
-27.27 (-1.39%)
PROPERTY
70,533,059
513,459,339.13
11
21
12
12,392
69,601,953.00
0.00
SVC
2,946.08
7.06 (0.24%)
SERVICES
616,303,837
4,137,131,818.63
14
24
10
18,469
2,298,234,994.04
1,952,296,535.33
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 1.99 0.00 0.00% 1.99 1.99 1.99 1.99 9,950 2
ABA 0.33 0.00 0.00% 0.33 0.335 0.33 0.33 410,900 35
ABG 19.66 1.48 8.14% 18.20 19.68 19.66 18.18 6,935,242 312
ABS 2.73 -0.05 -1.80% 2.78 2.85 2.73 2.78 116,050 25
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.36 0 0
AC 463.20 -7.80 -1.66% 470.00 470.60 463.20 471.00 84,655,570 1,215
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.25 0 0
ACEN 3.34 -0.05 -1.47% 3.42 3.49 3.34 3.39 99,682,250 1,326
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,018.00 0 0
ACENB 1,069.00 -1.00 -0.09% 1,069.00 1,069.00 1,069.00 1,070.00 539,845 2
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,500.00 -20.00 -0.79% 2,520.00 2,520.00 2,500.00 2,520.00 4,277,400 16
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,994.00 -6.00 -0.30% 1,994.00 1,994.00 1,994.00 2,000.00 398,800 8
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 2,010.00 0 0
ACR 0.74 0.00 0.00% 0.74 0.74 0.74 0.74 86,740 15
AEV 29.95 1.05 3.63% 29.20 29.95 29.95 28.90 14,290,345 319
AGI 8.88 -0.13 -1.44% 9.10 9.14 8.88 9.01 5,477,559 191
AGIW 0.00 0.00 0.00% 0.00 0.00 0.00 1.16 0 0
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.425 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 501.00 -1.00 -0.20% 501.00 501.00 501.00 502.00 10,020 1
ALCPF 498.20 1.20 0.24% 500.00 500.00 498.20 497.00 1,571,200 4
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.50 0 0
ALI 16.00 -0.14 -0.87% 16.18 16.18 16.00 16.14 145,574,814 3,077
ALL 3,376.99 -11.44 -0.34% 3,392.36 3,395.14 3,370.37 3,388.43 9,437,649,930 93,429
ALLDY 0.033 -0.002 -5.71% 0.035 0.035 0.033 0.035 178,300 19
ALLHC 1.12 -0.02 -1.75% 1.14 1.15 1.12 1.14 287,820 41
ALTER 0.86 0.00 0.00% 0.86 0.86 0.86 0.86 125,560 12
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.53 0.00 0.00% 0.53 0.53 0.53 0.53 9,010 11
ANS 15.56 -0.04 -0.26% 15.78 15.90 15.56 15.60 1,511,478 31
AP 44.50 0.05 0.11% 44.45 44.80 44.50 44.45 85,446,145 1,134
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.10 0.00 0.00% 0.099 0.10 0.10 0.10 10,990 2
APL 0.0074 0.0003 4.23% 0.007 0.0076 0.0074 0.0071 3,642,100 161
APO 1.05 0.04 3.96% 1.02 1.06 1.05 1.01 1,146,090 65
APVI 11.00 0.60 5.77% 11.02 12.00 11.00 10.40 1,839,716 112
APX 16.96 0.32 1.92% 16.96 17.44 16.96 16.64 53,493,760 1,002
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 0.305 0 0
AREIT 38.30 0.10 0.26% 38.40 38.95 38.30 38.20 57,665,730 734
ASLAG 1.05 0.01 0.96% 1.02 1.07 1.05 1.04 25,050 6
AT 9.32 0.32 3.56% 9.20 9.43 9.32 9.00 41,184,525 903
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
AUB 43.25 -0.05 -0.12% 42.90 43.25 43.25 43.30 271,820 14
AXLM 2.57 0.17 7.08% 2.47 2.58 2.57 2.40 2,749,210 50
BALAI 0.315 -0.005 -1.56% 0.315 0.315 0.315 0.32 3,150 1
BC 6.80 0.00 0.00% 6.80 6.80 6.80 6.80 148,221 8
BCB 6.70 0.01 0.15% 6.69 6.70 6.70 6.69 573,519 3
BCOR 6.70 -0.10 -1.47% 6.70 6.70 6.70 6.80 2,680 2
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 118.50 1.80 1.54% 117.80 118.70 118.50 116.70 418,402,470 4,829
BEL 1.25 -0.08 -6.02% 1.30 1.32 1.25 1.33 1,429,130 36
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.034 -0.002 -5.56% 0.036 0.036 0.034 0.036 527,800 17
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.58 0 0
BLOOM 1.97 -0.01 -0.51% 1.98 2.00 1.97 1.98 11,620,430 211
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.80 -0.92 -7.85% 11.70 11.70 10.80 11.72 6,288,630 136
BPI 87.75 0.20 0.23% 87.65 88.10 87.75 87.55 355,973,612 8,222
BRN 0.72 0.00 0.00% 0.77 0.77 0.72 0.72 14,450 3
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 98.50 0 0
BRNPB 101.00 0.00 0.00% 101.00 101.00 101.00 101.00 17,170 2
BRNPC 102.00 -1.50 -1.45% 103.00 103.50 102.00 103.50 351,868 15
BSC 0.118 0.00 0.00% 0.12 0.122 0.118 0.118 409,040 41
C 0.91 0.05 5.81% 0.86 0.91 0.91 0.86 241,000 20
CA 53.00 0.00 0.00% 53.00 53.00 53.00 53.00 65,835 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 10.08 0 0
CBC 57.60 0.60 1.05% 57.00 57.85 57.60 57.00 15,327,126 335
CDC 0.55 -0.02 -3.51% 0.56 0.56 0.55 0.57 50,950 4
CEB 30.70 0.15 0.49% 30.55 31.00 30.70 30.55 1,752,025 69
CEBCP 33.05 1.90 6.10% 31.10 33.35 33.05 31.15 227,325 5
CEI 0.087 0.00 0.00% 0.087 0.087 0.087 0.087 3,480 3
CEU 17.00 0.00 0.00% 17.00 17.00 17.00 17.00 203,340 11
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.89 -0.01 -1.11% 0.90 0.90 0.89 0.90 168,110 23
CIC 13.14 0.22 1.70% 13.10 13.18 13.14 12.92 5,260 4
CLI 2.30 0.00 0.00% 2.29 2.30 2.30 2.30 442,880 16
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,003.00 0 0
CLIA2 1,045.00 -15.00 -1.42% 1,045.00 1,045.00 1,045.00 1,060.00 10,450 2
CNPF 31.70 0.05 0.16% 31.60 31.70 31.70 31.65 12,485,310 356
CNVRG 12.38 0.16 1.31% 12.36 12.40 12.38 12.22 13,803,706 977
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.34 0.01 0.75% 1.35 1.35 1.34 1.33 260,040 13
COSCO 7.09 -0.03 -0.42% 7.12 7.12 7.09 7.12 2,333,486 292
CPG 0.67 -0.01 -1.47% 0.68 0.69 0.67 0.68 195,230 24
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 100.00 -0.30 -0.30% 100.20 100.30 100.00 100.30 1,074,112 12
CPM 2.35 -0.04 -1.67% 2.35 2.37 2.35 2.39 49,390 5
CREC 4.59 -0.03 -0.65% 4.62 4.65 4.59 4.62 442,260 31
CREIT 3.54 0.00 0.00% 3.54 3.55 3.54 3.54 5,630,650 216
CROWN 1.67 0.00 0.00% 1.67 1.67 1.67 1.67 118,570 4
CSB 14.90 -0.12 -0.80% 14.80 14.90 14.90 15.02 10,370 3
CTS 0.365 0.00 0.00% 0.365 0.365 0.365 0.365 3,650 1
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.78 0.01 0.10% 9.77 9.78 9.78 9.77 721,062 47
DDMPR 1.07 0.01 0.94% 1.06 1.07 1.07 1.06 2,243,230 115
DDPR 93.35 -0.65 -0.69% 94.00 94.00 93.35 94.00 3,319,523 44
DELM 5.27 0.33 6.68% 4.81 5.27 5.27 4.94 96,580 6
DFNN 0.75 -0.01 -1.32% 0.75 0.75 0.75 0.76 3,750 1
DHI 8.25 0.18 2.23% 8.19 8.40 8.25 8.07 12,358,749 568
DITO 0.85 -0.05 -5.56% 0.90 0.91 0.85 0.90 37,424,240 1,080
DIZ 4.15 0.00 0.00% 4.15 4.15 4.15 4.15 4,150 1
DMC 9.65 0.03 0.31% 9.77 9.80 9.65 9.62 11,867,756 589
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 5.05 0.00 0.00% 5.05 5.05 5.05 5.05 21,210 2
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.50 -0.07 -1.96% 3.57 3.60 3.50 3.57 12,981,930 256
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.00 0.00 0.00% 0.00 0.00 0.00 0.99 0 0
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.38 0 0
ECVC 0.275 0.01 3.77% 0.265 0.275 0.275 0.265 88,050 6
EEI 2.05 0.03 1.49% 2.02 2.05 2.05 2.02 32,440 5
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 98.45 0.00 0.00% 98.00 98.45 98.45 98.45 2,263,086 17
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.031 0 0
ELI 0.10 -0.003 -2.91% 0.10 0.10 0.10 0.103 19,000 5
EMI 15.76 -0.10 -0.63% 15.90 15.90 15.76 15.86 4,370,222 87
ENEX 3.87 -0.03 -0.77% 3.87 3.87 3.87 3.90 3,870 1
EURO 1.03 -0.01 -0.96% 1.04 1.04 1.03 1.04 35,280 5
EW 12.94 -0.06 -0.46% 13.20 13.20 12.94 13.00 2,016,464 102
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.64 0 0
FB 52.50 0.00 0.00% 52.50 52.65 52.50 52.50 2,665,237 111
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 0.00 0.00% 0.56 0.57 0.56 0.56 95,390 23
FDC 4.79 -0.16 -3.23% 4.80 4.92 4.79 4.95 111,470 9
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 997.00 0 0
FDCPB 1,005.00 0.00 0.00% 1,005.00 1,005.00 1,005.00 1,005.00 713,550 4
FERRO 2.88 -0.01 -0.35% 2.88 2.88 2.88 2.89 28,800 1
FEU 800.00 0.00 0.00% 800.00 800.00 800.00 800.00 120,000 4
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.90 0 0
FGEN 16.10 -0.24 -1.47% 16.46 16.46 16.10 16.34 3,936,224 326
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.99 0.00 0.00% 2.99 3.00 2.99 2.99 731,470 72
FIN 1,797.94 12.14 0.68% 1,792.24 1,797.94 1,790.36 1,785.80 1,141,837,743 18,940
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 0.78 0.01 1.30% 0.79 0.79 0.78 0.77 1,033,220 109
FMETF 99.80 -0.20 -0.20% 100.40 100.40 99.80 100.00 996,812 57
FNI 2.35 0.08 3.52% 2.27 2.35 2.35 2.27 7,205,610 220
FOOD 0.315 -0.015 -4.55% 0.325 0.325 0.315 0.33 28,750 4
FPH 83.00 -1.20 -1.43% 84.25 84.25 83.00 84.20 4,974,329 51
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.275 0 0
FRUIT 0.63 -0.01 -1.56% 0.64 0.64 0.63 0.64 187,430 15
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.10 0 0
GERI 0.67 0.00 0.00% 0.70 0.70 0.67 0.67 23,260 6
GLO 1,700.00 30.00 1.80% 1,670.00 1,700.00 1,700.00 1,670.00 105,584,395 1,592
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 2,040.00 0 0
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 2,020.00 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 5.04 -0.02 -0.40% 5.06 5.11 5.04 5.06 1,326,627 164
GMAP 5.42 -0.03 -0.55% 5.41 5.42 5.42 5.45 31,085 11
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.02 0 0
GREEN 0.162 0.00 0.00% 0.159 0.162 0.162 0.162 103,890 18
GSMI 276.00 -1.80 -0.65% 277.80 278.00 276.00 277.80 18,478,204 215
GTCAP 472.60 2.60 0.55% 470.00 474.80 472.60 470.00 38,438,024 543
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 0.00 982.00 0 0
HDG 4,455.59 -4.51 -0.10% 4,470.19 4,473.88 4,421.23 4,460.10 532,557,467 8,399
HI 5.15 0.35 7.29% 5.15 5.15 5.15 4.80 82,400 2
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.24 -0.01 -4.00% 0.249 0.25 0.24 0.25 331,310 14
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.16 0.05 4.50% 1.12 1.16 1.16 1.11 207,020 9
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 785.00 5.00 0.64% 780.00 789.50 785.00 780.00 1,465,090,050 5,914
IDC 0.75 0.00 0.00% 0.75 0.75 0.75 0.75 23,000 6
IMI 4.07 -0.07 -1.69% 4.22 4.22 4.07 4.14 8,721,330 252
IMP 0.93 0.00 0.00% 0.93 0.93 0.93 0.93 930 1
IND 8,920.08 -140.92 -1.56% 9,060.31 9,060.31 8,888.62 9,061.00 2,905,929,264 30,312
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.34 0 0
ION 1.01 -0.01 -0.98% 1.02 1.03 1.01 1.02 839,920 35
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.72 0 0
IPO 7.10 0.00 0.00% 6.23 7.10 7.10 7.10 35,269 3
IS 0.12 0.002 1.69% 0.12 0.121 0.12 0.118 142,250 8
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
JFC 144.00 -17.20 -10.67% 159.90 159.90 144.00 161.20 1,138,646,175 13,166
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 980.00 0.00 0.00% 980.00 980.00 980.00 980.00 392,000 2
JGS 26.40 0.75 2.92% 25.70 26.40 26.40 25.65 63,955,410 913
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.99 0 0
KEEPR 1.93 -0.05 -2.53% 1.99 2.01 1.93 1.98 5,080,430 221
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 1.29 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
LBC 6.55 -0.38 -5.48% 6.79 6.79 6.55 6.93 26,350 6
LC 0.198 0.003 1.54% 0.203 0.203 0.198 0.195 1,595,830 84
LCB 0.205 0.005 2.50% 0.20 0.207 0.205 0.20 6,120 3
LFM 31.05 -0.95 -2.97% 31.90 31.90 31.05 32.00 56,475 11
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.34 0.00 0.00% 0.345 0.345 0.34 0.34 110,900 7
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.81 0 0
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.032 0 0
LPZ 3.92 -0.01 -0.25% 3.93 3.98 3.92 3.93 3,839,740 122
LSC 0.71 0.06 9.23% 0.65 0.71 0.71 0.65 9,880 10
LTG 15.44 0.06 0.39% 15.38 15.44 15.44 15.38 22,718,052 955
M-O 18,518.74 379.71 2.09% 18,400.91 18,531.98 18,303.20 18,139.03 204,945,781 4,802
MA 0.0082 0.00 0.00% 0.0082 0.0082 0.0082 0.0082 123,000 2
MAB 0.0085 0.0005 6.25% 0.0087 0.0087 0.0085 0.008 25,700 3
MAC 4.29 -0.06 -1.38% 4.35 4.38 4.29 4.35 1,905,410 48
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.97 0 0
MAH 0.46 0.09 24.32% 0.40 0.46 0.46 0.37 54,300 5
MAHB 1.24 0.25 25.25% 0.99 1.25 1.24 0.99 42,450 33
MARC 0.74 0.00 0.00% 0.76 0.76 0.74 0.74 1,431,760 37
MAXS 2.34 0.03 1.30% 2.43 2.46 2.34 2.31 188,830 19
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.21 0 0
MBC 5.53 -0.49 -8.14% 6.02 6.02 5.53 6.02 66,316 20
MBT 65.85 0.15 0.23% 65.75 66.30 65.85 65.70 149,345,061 3,515
MED 0.102 -0.001 -0.97% 0.101 0.102 0.102 0.103 8,090 4
MEDIC 0.223 0.00 0.00% 0.21 0.223 0.223 0.223 4,330 2
MEG 2.10 -0.02 -0.94% 2.12 2.13 2.10 2.12 7,298,280 129
MER 650.00 0.00 0.00% 650.00 652.50 650.00 650.00 110,230,440 1,595
MFC 2,796.00 -2.00 -0.07% 2,798.00 2,800.00 2,796.00 2,798.00 139,900 6
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.85 0 0
MG 0.061 0.00 0.00% 0.061 0.061 0.061 0.061 610 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 0.147 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 0.405 -0.005 -1.22% 0.415 0.415 0.405 0.41 277,600 12
MONDE 7.29 -0.16 -2.15% 7.45 7.45 7.29 7.45 93,956,182 1,261
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.81 0.02 2.53% 0.79 0.81 0.81 0.79 23,561,500 227
MREIT 14.32 0.00 0.00% 14.32 14.32 14.32 14.32 13,933,118 457
MRSGI 1.13 0.00 0.00% 1.11 1.13 1.13 1.13 365,900 34
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.18 0 0
MWC 44.00 -0.70 -1.57% 44.85 44.85 44.00 44.70 68,189,235 1,150
MWIDE 3.24 0.04 1.25% 3.18 3.28 3.24 3.20 4,482,210 183
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 102.40 -0.50 -0.49% 102.40 102.40 102.40 102.90 51,200 1
MWP6B 104.00 0.00 0.00% 104.00 104.00 104.00 104.00 20,800 1
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 107.80 0 0
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 104.00 0 0
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 102.50 0 0
MYNLD 23.65 -0.35 -1.46% 24.00 24.20 23.65 24.00 51,035,660 1,987
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
NIKL 5.20 0.08 1.56% 5.14 5.25 5.20 5.12 53,976,326 1,112
NOW 0.52 0.00 0.00% 0.52 0.52 0.52 0.52 215,675 48
NRCP 0.76 0.00 0.00% 0.78 0.78 0.76 0.76 54,000 4
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 37.85 1.65 4.56% 37.00 38.10 37.85 36.20 28,029,685 696
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.097 0 0
OPM 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 306,800 8
OPMB 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 2,600 2
ORE 0.00 0.00 0.00% 0.00 0.00 0.00 0.465 0 0
OV 0.0086 -0.0001 -1.15% 0.0087 0.0087 0.0086 0.0087 747,200 18
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.83 0 0
PAL 3.03 -0.08 -2.57% 3.11 3.11 3.03 3.11 180,780 30
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.12 0 0
PBB 7.05 -0.02 -0.28% 7.07 7.07 7.05 7.07 63,529 6
PBC 15.74 0.00 0.00% 15.74 15.74 15.74 15.74 7,870 4
PCOR 2.63 -0.05 -1.87% 2.68 2.70 2.63 2.68 2,387,760 125
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.70 0.10 2.78% 3.53 3.70 3.70 3.60 130,120 10
PGOLD 46.00 0.00 0.00% 46.10 47.15 46.00 46.00 243,702,640 1,923
PHA 0.176 -0.001 -0.57% 0.176 0.176 0.176 0.177 59,840 9
PHC 1.73 0.01 0.58% 1.73 1.73 1.73 1.72 1,730 1
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
PHN 13.00 -0.24 -1.81% 13.48 13.48 13.00 13.24 13,072 5
PHR 0.191 -0.013 -6.37% 0.194 0.201 0.191 0.204 544,630 38
PIZZA 6.34 -0.02 -0.31% 6.34 6.34 6.34 6.36 4,438 1
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 11.98 -0.98 -7.56% 13.00 13.04 11.98 12.96 138,472,770 2,773
PMPC 9.50 0.00 0.00% 9.29 9.50 9.50 9.50 11,312 4
PNB 58.00 0.50 0.87% 57.50 58.75 58.00 57.50 3,641,530 276
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 15.00 0.00 0.00% 15.00 15.00 15.00 15.00 442,320 15
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.45 0 0
PREIT 1.26 0.02 1.61% 1.24 1.26 1.26 1.24 560,010 75
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 1,005.00 3.00 0.30% 1,005.00 1,005.00 1,005.00 1,002.00 20,100 1
PRF4A 1,015.00 0.00 0.00% 997.00 1,015.00 1,015.00 1,015.00 54,925 2
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,008.00 0 0
PRF4C 1,005.00 0.00 0.00% 1,005.00 1,005.00 1,005.00 1,005.00 5,025 1
PRF4D 1,000.00 -25.00 -2.44% 1,024.00 1,024.00 1,000.00 1,025.00 70,120 3
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 1,003.00 0 0
PRIM 0.85 0.00 0.00% 0.83 0.85 0.85 0.85 6,720 6
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 0.95 0 0
PRO 1,936.78 -27.27 -1.39% 1,959.05 1,959.05 1,930.59 1,964.05 513,459,339 12,392
PSB 56.10 -0.40 -0.71% 56.00 57.00 56.10 56.50 187,098 26
PSE 210.00 0.00 0.00% 209.00 210.00 210.00 210.00 18,890 7
PSEI 5,971.98 -14.87 -0.25% 5,993.63 5,999.00 5,958.90 5,986.85 7,507,526,974 69,092
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 9.25 0.03 0.33% 9.32 9.46 9.25 9.22 13,125,202 399
PXP 3.11 -0.02 -0.64% 3.15 3.15 3.11 3.13 2,621,570 62
RCB 24.00 0.50 2.13% 24.00 24.00 24.00 23.50 24,000 1
RCI 2.83 -0.13 -4.39% 2.91 3.00 2.83 2.96 668,710 18
RCR 7.00 -0.09 -1.27% 7.08 7.08 7.00 7.09 31,433,104 1,747
REDC 6.75 0.00 0.00% 6.75 6.80 6.75 6.75 31,100 6
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.20 0 0
RFM 5.54 0.00 0.00% 5.54 5.57 5.54 5.54 2,236,471 238
RLC 17.98 0.10 0.56% 18.00 18.62 17.98 17.88 88,733,128 1,941
RLT 0.097 -0.005 -4.90% 0.102 0.102 0.097 0.102 19,600 2
ROCK 1.98 -0.06 -2.94% 2.04 2.04 1.98 2.04 742,500 25
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 48.00 0.05 0.10% 47.85 48.25 48.00 47.95 41,508,700 429
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 27.85 0.80 2.96% 27.00 28.00 27.85 27.05 29,275,775 737
SECB 64.30 -1.70 -2.58% 66.00 66.00 64.30 66.00 8,272,112 467
SEVN 33.50 -0.20 -0.59% 33.70 33.70 33.50 33.70 10,996,920 33
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.052 0 0
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
SGI 1.35 0.00 0.00% 1.34 1.35 1.35 1.35 5,380 2
SGP 26.95 0.65 2.47% 26.30 26.95 26.95 26.30 46,737,065 704
SHLPH 9.20 0.09 0.99% 9.20 9.30 9.20 9.11 6,103,927 185
SHNG 3.17 -0.04 -1.25% 3.21 3.21 3.17 3.21 181,610 19
SLF 0.00 0.00 0.00% 0.00 0.00 0.00 4,100.00 0 0
SLI 2.01 0.00 0.00% 2.01 2.01 2.01 2.01 4,020 2
SM 600.00 -6.00 -0.99% 607.00 608.00 600.00 606.00 266,030,645 2,225
SMC 69.15 -0.05 -0.07% 69.20 69.40 69.15 69.20 2,040,655 281
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 80.60 0 0
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 81.00 0.00 0.00% 81.00 81.00 81.00 81.00 2,430 3
SMC2O 82.50 0.00 0.00% 82.50 82.50 82.50 82.50 14,850 4
SMC2P 77.85 2.45 3.25% 77.95 77.95 77.85 75.40 108,349 4
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 77.00 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 80.00 0 0
SMC2S 78.90 2.80 3.68% 78.00 79.00 78.90 76.10 530,424 6
SMC2T 79.20 0.25 0.32% 78.00 79.20 79.20 78.95 394,548 5
SMC2U 0.00 0.00 0.00% 0.00 0.00 0.00 78.05 0 0
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.98 -0.56 -2.87% 19.34 19.34 18.98 19.54 121,138,540 1,902
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.211 0 0
SPC 10.60 0.12 1.15% 10.52 10.82 10.60 10.48 1,819,234 79
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.60 0 0
SPNEC 1.69 0.01 0.60% 1.68 1.70 1.69 1.68 10,236,080 281
SRDC 12.90 -0.10 -0.77% 12.90 12.90 12.90 13.00 1,290 1
SSI 2.37 -0.01 -0.42% 2.46 2.46 2.37 2.38 12,426,140 47
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.34 -0.02 -1.47% 1.36 1.36 1.34 1.36 667,750 46
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.89 0 0
STR 1.03 -0.12 -10.43% 1.04 1.07 1.03 1.15 37,390 11
SUN 0.55 0.00 0.00% 0.50 0.55 0.55 0.55 100,755 19
SVC 2,946.08 7.06 0.24% 2,942.64 2,962.46 2,942.64 2,939.02 4,137,131,819 18,469
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.29 0 0
TBGI 0.118 -0.001 -0.84% 0.119 0.119 0.118 0.119 21,290 5
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 8.39 -0.76 -8.31% 9.14 9.14 8.39 9.15 24,318 15
TCB2D 6.71 -0.29 -4.14% 7.00 7.00 6.71 7.00 2,771 3
TECH 0.60 0.00 0.00% 0.60 0.61 0.60 0.60 309,100 38
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,225.00 -8.00 -0.65% 1,245.00 1,253.00 1,225.00 1,233.00 69,188,230 1,509
TFC 65.00 18.00 38.30% 65.00 65.00 65.00 47.00 13,000 2
TFHI 54.80 0.80 1.48% 54.75 54.80 54.80 54.00 6,027 3
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 1.42 0.03 2.16% 1.40 1.42 1.42 1.39 2,442,150 141
TUGS 0.57 0.03 5.56% 0.51 0.57 0.57 0.54 1,806,310 42
UBP 26.50 0.50 1.92% 26.00 26.50 26.50 26.00 2,175,040 54
UNH 111.40 0.00 0.00% 111.40 111.40 111.40 111.40 6,684 1
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0059 0.0001 1.72% 0.0057 0.0059 0.0059 0.0058 140,800 8
UPSON 0.74 0.00 0.00% 0.74 0.74 0.74 0.74 142,000 11
URC 60.50 -0.50 -0.82% 61.00 61.40 60.50 61.00 68,949,681 2,086
V 0.90 -0.05 -5.26% 0.94 0.94 0.90 0.95 4,792,540 58
VITA 0.56 0.02 3.70% 0.55 0.56 0.56 0.54 227,460 13
VLC 403.20 -31.80 -7.31% 430.00 430.00 403.20 435.00 44,886 6
VLL 0.96 -0.03 -3.03% 0.99 1.00 0.96 0.99 454,270 65
VLL2A 0.00 0.00 0.00% 0.00 0.00 0.00 85.50 0 0
VLL2B 87.50 0.25 0.29% 87.50 87.50 87.50 87.25 70,000 2
VMC 1.90 -0.01 -0.52% 1.91 1.91 1.90 1.91 437,300 4
VREIT 1.44 -0.03 -2.04% 1.46 1.47 1.44 1.47 1,971,400 98
VVT 21.00 -0.50 -2.33% 21.50 21.50 21.00 21.50 12,650 2
WEB 10.78 -0.02 -0.19% 10.80 10.80 10.78 10.80 7,226,746 120
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.295 0 0
WLCON 6.00 -0.16 -2.60% 6.16 6.16 6.00 6.16 11,203,417 429
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.425 0 0
X 0.243 -0.001 -0.41% 0.243 0.243 0.243 0.244 2,430 1
XG 2.55 -0.04 -1.54% 2.55 2.55 2.55 2.59 268,660 13
ZHI 0.064 0.01 18.52% 0.064 0.064 0.064 0.054 640 1

Market data published in the PSEConnect is delayed by 15 minutes.Data as of May 12, 2026 03:21:46 PM