PSEi
5,960.97
-73.30 (-1.21%)
PSE INDEX
270,649,784
6,140,043,221.65
7
22
1
60,731
2,069,107,587.05
1,362,093,865.22
ALL
3,373.37
-23.04 (-0.68%)
ALL SHARES
1,156,879,865
8,521,793,342.41
93
97
63
83,261
3,650,847,853.67
2,821,293,865.22
FIN
1,785.17
-23.94 (-1.32%)
FINANCIALS
22,137,130
1,385,803,703.91
7
11
6
20,216
496,523,221.48
333,287,110.63
HDG
4,490.01
-37.39 (-0.83%)
HOLDING FIRMS
40,463,909
436,509,351.28
12
13
11
7,587
34,505,956.19
0.00
IND
9,023.09
-43.97 (-0.48%)
INDUSTRIAL
500,122,356
2,952,667,817.30
28
28
14
24,357
1,689,436,117.75
1,459,200,000.00
M-O
18,473.53
290.53 (1.60%)
MINING & OIL
124,703,207
233,075,633.41
14
4
5
5,265
26,355,819.11
0.00
PRO
1,927.60
-15.29 (-0.79%)
PROPERTY
116,919,775
639,451,114.06
12
17
16
11,706
103,880,809.55
45,169,737.97
SVC
2,914.32
-45.26 (-1.53%)
SERVICES
349,717,435
2,872,586,121.17
19
20
9
14,020
1,299,923,125.00
983,637,016.62
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 2.00 0 0
ABA 0.325 0.00 0.00% 0.325 0.34 0.325 0.325 8,666,200 167
ABG 16.48 0.00 0.00% 16.48 16.48 16.48 16.48 8,240 3
ABS 2.88 -0.07 -2.37% 2.95 2.97 2.88 2.95 3,379,180 122
ABSP 2.36 0.02 0.85% 2.36 2.50 2.36 2.34 279,310 12
AC 470.00 -11.00 -2.29% 482.00 482.80 470.00 481.00 57,703,374 984
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.25 0 0
ACEN 3.29 0.06 1.86% 3.24 3.53 3.29 3.23 341,660,540 3,794
ACENA 1,012.00 2.00 0.20% 1,012.00 1,012.00 1,012.00 1,010.00 232,760 2
ACENB 1,070.00 1.00 0.09% 1,069.00 1,070.00 1,070.00 1,069.00 567,045 10
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 0.00 0.00 0.00% 0.00 0.00 0.00 2,502.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,995.00 5.00 0.25% 1,995.00 1,995.00 1,995.00 1,990.00 2,403,295 14
ACPB4 2,010.00 0.00 0.00% 2,008.00 2,010.00 2,010.00 2,010.00 3,457,170 5
ACR 0.74 -0.01 -1.33% 0.74 0.76 0.74 0.75 693,600 86
AEV 29.50 -0.05 -0.17% 29.65 30.20 29.50 29.55 14,449,910 304
AGI 8.90 0.20 2.30% 8.72 9.10 8.90 8.70 9,899,787 276
AGIW 1.16 0.00 0.00% 1.16 1.17 1.16 1.16 67,530 10
ALCO 0.425 0.005 1.19% 0.425 0.425 0.425 0.42 12,750 2
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 0.00 502.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 497.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.50 0 0
ALI 15.60 -0.20 -1.27% 15.82 15.84 15.60 15.80 190,796,136 3,383
ALL 3,373.37 -23.04 -0.68% 3,398.82 3,401.87 3,373.37 3,396.41 8,521,793,342 83,261
ALLDY 0.036 0.001 2.86% 0.035 0.036 0.036 0.035 375,000 29
ALLHC 1.15 -0.01 -0.86% 1.16 1.16 1.15 1.16 54,820 15
ALTER 0.86 0.01 1.18% 0.85 0.87 0.86 0.85 1,605,750 41
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.50 -0.01 -1.96% 0.49 0.50 0.50 0.51 235,880 12
ANS 15.68 0.00 0.00% 15.50 15.68 15.68 15.68 18,696 6
AP 45.00 0.05 0.11% 45.00 45.30 45.00 44.95 41,561,910 625
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 0.093 0 0
APL 0.0071 0.0001 1.43% 0.007 0.0071 0.0071 0.007 1,394,500 64
APO 0.97 0.04 4.30% 0.93 0.97 0.97 0.93 2,017,180 34
APVI 10.40 -0.04 -0.38% 10.40 10.40 10.40 10.44 2,080 1
APX 17.28 0.60 3.60% 16.70 17.32 17.28 16.68 76,985,172 1,504
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.32 0.015 4.92% 0.32 0.32 0.32 0.305 28,800 4
AREIT 38.50 0.00 0.00% 38.60 39.00 38.50 38.50 40,609,295 1,010
ASLAG 1.08 -0.03 -2.70% 1.11 1.11 1.08 1.11 118,000 19
AT 8.51 0.31 3.78% 8.23 8.70 8.51 8.20 47,005,268 840
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 42.90 0.05 0.12% 42.85 43.00 42.90 42.85 2,363,960 30
AXLM 2.40 0.04 1.69% 2.36 2.40 2.40 2.36 199,520 7
BALAI 0.32 0.00 0.00% 0.32 0.32 0.32 0.32 19,200 3
BC 6.70 0.10 1.52% 6.50 6.70 6.70 6.60 1,525,261 17
BCB 6.40 0.37 6.14% 6.20 6.55 6.40 6.03 714,600 9
BCOR 6.83 -0.02 -0.29% 6.81 6.83 6.83 6.85 1,364 2
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 116.90 -0.20 -0.17% 116.00 117.90 116.90 117.10 372,983,323 4,806
BEL 1.32 -0.02 -1.49% 1.34 1.35 1.32 1.34 398,720 16
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.037 0.001 2.78% 0.036 0.037 0.037 0.036 405,500 16
BKR 0.58 0.00 0.00% 0.56 0.58 0.58 0.58 6,180 2
BLOOM 1.97 -0.03 -1.50% 2.00 2.01 1.97 2.00 10,024,690 269
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 11.78 -0.06 -0.51% 11.52 11.84 11.78 11.84 2,828,126 31
BPI 88.05 -1.85 -2.06% 89.90 90.20 88.05 89.90 367,157,617 6,689
BRN 0.74 0.01 1.37% 0.74 0.74 0.74 0.73 5,920 3
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 98.50 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 100.20 0 0
BRNPC 102.80 -4.20 -3.93% 102.50 103.00 102.80 107.00 326,700 4
BSC 0.121 0.002 1.68% 0.12 0.121 0.121 0.119 133,370 17
C 0.87 -0.01 -1.14% 0.90 0.90 0.87 0.88 60,400 7
CA 0.00 0.00 0.00% 0.00 0.00 0.00 53.00 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 10.08 0 0
CBC 57.10 -2.00 -3.38% 59.60 60.40 57.10 59.10 19,036,726 405
CDC 0.56 0.00 0.00% 0.56 0.56 0.56 0.56 10,080 2
CEB 30.50 -1.40 -4.39% 31.70 31.70 30.50 31.90 9,619,600 339
CEBCP 32.00 -1.45 -4.33% 32.00 32.00 32.00 33.45 115,110 4
CEI 0.085 0.001 1.19% 0.084 0.085 0.085 0.084 38,250 5
CEU 16.76 -0.10 -0.59% 16.88 16.88 16.76 16.86 421,644 25
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.85 -0.01 -1.16% 0.87 0.87 0.85 0.86 141,630 7
CIC 13.00 0.00 0.00% 13.00 13.00 13.00 13.00 5,200 3
CLI 2.32 -0.01 -0.43% 2.33 2.33 2.32 2.33 859,810 54
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,003.00 0 0
CLIA2 1,060.00 0.00 0.00% 1,060.00 1,060.00 1,060.00 1,060.00 5,300 1
CNPF 31.20 0.20 0.65% 31.45 31.85 31.20 31.00 91,187,715 1,223
CNVRG 12.48 0.28 2.30% 12.22 12.60 12.48 12.20 18,717,252 674
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.37 0.00 0.00% 1.37 1.37 1.37 1.37 49,320 10
COSCO 7.01 0.18 2.64% 6.84 7.10 7.01 6.83 22,885,735 252
CPG 0.68 0.01 1.49% 0.67 0.68 0.68 0.67 703,350 41
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 0.00 101.20 0 0
CPM 2.39 0.00 0.00% 2.36 2.39 2.39 2.39 16,580 2
CREC 4.80 0.00 0.00% 4.80 4.80 4.80 4.80 1,566,210 38
CREIT 3.52 -0.01 -0.28% 3.53 3.53 3.52 3.53 2,305,010 202
CROWN 1.66 0.00 0.00% 1.67 1.72 1.66 1.66 765,130 15
CSB 15.02 0.00 0.00% 15.02 15.02 15.02 15.02 3,004 1
CTS 0.365 -0.005 -1.35% 0.38 0.38 0.365 0.37 25,700 3
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.72 0.03 0.31% 9.70 9.72 9.72 9.69 767,337 50
DDMPR 1.07 0.01 0.94% 1.06 1.07 1.07 1.06 1,039,860 88
DDPR 94.00 0.00 0.00% 94.00 94.00 94.00 94.00 2,919,583 17
DELM 5.00 0.00 0.00% 5.00 5.15 5.00 5.00 39,665 34
DFNN 0.73 -0.02 -2.67% 0.75 0.75 0.73 0.75 69,400 8
DHI 8.69 0.18 2.12% 8.51 9.07 8.69 8.51 50,067,118 1,323
DITO 0.93 0.02 2.20% 0.92 0.95 0.93 0.91 31,124,860 778
DIZ 4.15 0.15 3.75% 4.00 4.15 4.15 4.00 12,300 3
DMC 9.62 0.09 0.94% 9.57 9.77 9.62 9.53 18,729,091 764
DMCP 0.00 0.00 0.00% 0.00 0.00 0.00 1,400.00 0 0
DMPA1 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
DMPA2 0.00 0.00 0.00% 0.00 0.00 0.00 9.71 0 0
DMPI 0.00 0.00 0.00% 0.00 0.00 0.00 29.90 0 0
DMW 5.09 0.00 0.00% 5.09 5.09 5.09 5.09 31,558 3
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.58 -0.04 -1.11% 3.62 3.66 3.58 3.62 4,877,210 199
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 2.38 0.00 0.00% 2.38 2.38 2.38 2.38 7,140 1
ECVC 0.265 0.00 0.00% 0.265 0.265 0.265 0.265 87,450 2
EEI 2.10 0.02 0.96% 2.08 2.10 2.10 2.08 37,490 13
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 0.00 0.00 0.00% 0.00 0.00 0.00 98.45 0 0
EEIPD 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EG 0.00 0.00 0.00% 0.00 0.00 0.00 0.0094 0 0
EGRN 0.031 0.001 3.33% 0.03 0.031 0.031 0.03 66,900 6
ELI 0.103 0.001 0.98% 0.102 0.103 0.103 0.102 69,450 8
EMI 15.68 -0.04 -0.25% 15.80 15.82 15.68 15.72 209,175,460 1,167
ENEX 3.92 0.37 10.42% 3.55 3.94 3.92 3.55 577,210 13
EURO 1.04 -0.01 -0.95% 1.04 1.04 1.04 1.05 23,920 4
EW 13.00 -0.98 -7.01% 13.30 13.30 13.00 13.98 8,724,934 333
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.64 0 0
FB 52.50 -0.20 -0.38% 52.70 52.70 52.50 52.70 3,261,744 177
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 -1.79% 0.56 0.57 0.55 0.56 228,090 41
FDC 4.81 -0.13 -2.63% 4.81 4.94 4.81 4.94 221,460 14
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 997.00 0 0
FDCPB 1,015.00 10.00 1.00% 1,005.00 1,015.00 1,015.00 1,005.00 455,750 2
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 2.89 0 0
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 800.00 0 0
FFI 7.72 -0.08 -1.03% 7.72 7.72 7.72 7.80 772 1
FGEN 16.02 -0.08 -0.50% 16.12 16.20 16.02 16.10 2,353,846 226
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.95 0.00 0.00% 2.95 2.96 2.95 2.95 1,689,600 77
FIN 1,785.17 -23.94 -1.32% 1,802.83 1,812.94 1,785.17 1,809.11 1,385,803,704 20,216
FJP 2.65 0.00 0.00% 2.65 2.65 2.65 2.65 5,300 2
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FLI 0.78 0.01 1.30% 0.77 0.79 0.78 0.77 1,729,590 103
FMETF 100.00 -1.00 -0.99% 101.00 101.00 100.00 101.00 269,904 38
FNI 2.23 -0.02 -0.89% 2.22 2.24 2.23 2.25 8,235,550 97
FOOD 0.34 -0.01 -2.86% 0.345 0.355 0.34 0.35 74,550 9
FPH 83.00 0.10 0.12% 83.00 83.10 83.00 82.90 5,671,448 36
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.275 0 0
FRUIT 0.63 0.01 1.61% 0.62 0.64 0.63 0.62 816,380 10
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 0.101 0.00 0.00% 0.101 0.101 0.101 0.101 2,020 2
GERI 0.67 0.00 0.00% 0.67 0.67 0.67 0.67 509,200 3
GLO 1,692.00 32.00 1.93% 1,660.00 1,698.00 1,692.00 1,660.00 119,048,325 1,954
GLOBA 2,040.00 0.00 0.00% 2,040.00 2,040.00 2,040.00 2,040.00 91,800 3
GLOBB 2,010.00 10.00 0.50% 2,010.00 2,010.00 2,010.00 2,000.00 100,500 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 5.06 0.02 0.40% 5.04 5.18 5.06 5.04 892,957 114
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 5.58 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.02 0 0
GREEN 0.162 0.00 0.00% 0.162 0.163 0.162 0.162 40,320 14
GSMI 279.40 1.40 0.50% 280.80 281.80 279.40 278.00 2,920,828 93
GTCAP 470.20 -4.80 -1.01% 479.00 479.00 470.20 475.00 49,029,718 864
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 4,490.01 -37.39 -0.83% 4,530.09 4,535.19 4,483.26 4,527.40 436,509,351 7,587
HI 4.80 -0.10 -2.04% 4.81 4.81 4.80 4.90 177,850 15
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.25 0.001 0.40% 0.249 0.25 0.25 0.249 92,230 9
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.17 0.01 0.86% 1.16 1.17 1.17 1.16 338,750 11
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 770.00 -15.00 -1.91% 789.00 797.00 770.00 785.00 1,440,737,860 5,764
IDC 0.78 -0.01 -1.27% 0.79 0.79 0.78 0.79 43,700 3
IMI 4.22 0.07 1.69% 4.11 4.25 4.22 4.15 1,846,530 139
IMP 0.93 0.00 0.00% 0.93 0.93 0.93 0.93 1,860 2
IND 9,023.09 -43.97 -0.48% 9,091.06 9,135.72 9,023.09 9,067.06 2,952,667,817 24,357
INFRA 0.335 0.01 3.08% 0.33 0.335 0.335 0.325 10,000 2
ION 1.04 -0.02 -1.89% 1.05 1.05 1.04 1.06 68,690 5
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.72 0 0
IPO 7.10 -0.19 -2.61% 7.10 7.10 7.10 7.29 499,130 7
IS 0.121 0.001 0.83% 0.121 0.121 0.121 0.12 1,210 1
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
JFC 164.50 -2.00 -1.20% 166.50 167.50 164.50 166.50 115,652,930 3,872
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 980.00 5.00 0.51% 980.00 980.00 980.00 975.00 9,800 1
JGS 26.70 -1.10 -3.96% 27.75 27.75 26.70 27.80 43,043,620 793
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.99 0 0
KEEPR 1.98 0.08 4.21% 1.96 2.00 1.98 1.90 10,449,560 375
KEP 2.71 -0.01 -0.37% 2.38 2.71 2.71 2.72 5,090 2
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 1.25 -0.05 -3.85% 1.30 1.44 1.25 1.30 14,740 7
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
LBC 6.92 0.00 0.00% 6.92 6.92 6.92 6.92 1,384 2
LC 0.201 0.003 1.52% 0.199 0.203 0.201 0.198 3,265,800 150
LCB 0.201 0.004 2.03% 0.197 0.201 0.201 0.197 2,086,290 39
LFM 33.85 -0.10 -0.29% 32.00 34.30 33.85 33.95 219,180 21
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.34 0.00 0.00% 0.335 0.34 0.34 0.34 13,500 3
LOTO 1.80 0.00 0.00% 1.80 1.80 1.80 1.80 9,000 2
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.032 0 0
LPZ 3.90 -0.03 -0.76% 3.90 3.92 3.90 3.93 729,880 23
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.71 0 0
LTG 15.10 -0.10 -0.66% 15.20 15.44 15.10 15.20 27,093,116 694
M-O 18,473.53 290.53 1.60% 18,191.08 18,490.74 18,191.08 18,183.00 233,075,633 5,265
MA 0.0083 0.0002 2.47% 0.0082 0.0083 0.0083 0.0081 205,500 4
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.008 0 0
MAC 4.34 -0.01 -0.23% 4.35 4.40 4.34 4.35 1,702,420 68
MACAY 5.97 0.00 0.00% 6.01 6.01 5.97 5.97 2,999 4
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.37 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.70 0 0
MARC 0.75 0.01 1.35% 0.74 0.75 0.75 0.74 1,391,050 51
MAXS 2.35 0.00 0.00% 2.35 2.35 2.35 2.35 44,260 10
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.21 0 0
MBC 6.80 0.78 12.96% 6.02 6.90 6.80 6.02 19,638 16
MBT 65.00 -1.10 -1.66% 65.60 66.00 65.00 66.10 218,679,484 4,987
MED 0.098 0.00 0.00% 0.098 0.098 0.098 0.098 980 1
MEDIC 0.22 0.003 1.38% 0.217 0.234 0.22 0.217 74,120 7
MEG 2.12 -0.03 -1.40% 2.15 2.15 2.12 2.15 5,068,990 186
MER 645.50 -14.50 -2.20% 660.00 664.00 645.50 660.00 135,783,495 1,986
MFC 2,500.00 0.00 0.00% 2,500.00 2,500.00 2,500.00 2,500.00 75,000 5
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.85 0 0
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.061 0 0
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.00 0.00 0.00% 0.00 0.00 0.00 0.147 0 0
MJC 0.00 0.00 0.00% 0.00 0.00 0.00 1.27 0 0
MJIC 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MM 0.40 0.00 0.00% 0.40 0.41 0.40 0.40 938,850 22
MONDE 7.12 0.12 1.71% 7.03 7.17 7.12 7.00 64,138,102 843
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.94 0.00 0.00% 0.94 0.94 0.94 0.94 49,784,160 106
MREIT 14.38 0.04 0.28% 14.40 14.42 14.38 14.34 4,788,684 455
MRSGI 1.13 0.00 0.00% 1.13 1.13 1.13 1.13 48,590 8
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.18 0 0
MWC 44.90 0.40 0.90% 44.90 45.05 44.90 44.50 55,188,530 514
MWIDE 3.13 -0.01 -0.32% 3.14 3.20 3.13 3.14 3,554,690 81
MWP 0.00 0.00 0.00% 0.00 0.00 0.00 100.70 0 0
MWP2A 0.00 0.00 0.00% 0.00 0.00 0.00 97.00 0 0
MWP2B 0.00 0.00 0.00% 0.00 0.00 0.00 100.90 0 0
MWP4 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MWP5 0.00 0.00 0.00% 0.00 0.00 0.00 102.00 0 0
MWP6A 0.00 0.00 0.00% 0.00 0.00 0.00 102.90 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 104.00 0 0
MWP6C 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 0.00 105.00 0 0
MWP7B 102.50 -0.50 -0.49% 102.50 102.50 102.50 103.00 11,275 3
MYNLD 23.90 0.30 1.27% 23.60 24.05 23.90 23.60 128,860,500 1,874
NI 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 7,000 7
NIKL 5.14 0.05 0.98% 5.06 5.19 5.14 5.09 21,492,777 550
NOW 0.53 0.02 3.92% 0.50 0.53 0.53 0.51 947,430 88
NRCP 0.76 -0.02 -2.56% 0.78 0.79 0.76 0.78 952,670 43
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 37.65 0.35 0.94% 37.60 38.20 37.65 37.30 50,121,575 1,081
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.11 0 0
OPM 0.014 0.00 0.00% 0.014 0.014 0.014 0.014 67,100 21
OPMB 0.013 -0.001 -7.14% 0.013 0.013 0.013 0.014 1,300 1
ORE 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
OV 0.0088 -0.0001 -1.12% 0.0088 0.0088 0.0088 0.0089 202,400 7
PA 0.85 0.08 10.39% 0.84 0.85 0.85 0.77 1,690 2
PAL 3.15 0.00 0.00% 3.15 3.15 3.15 3.15 50,400 8
PAX 2.12 0.10 4.95% 2.10 2.12 2.12 2.02 79,400 5
PBB 7.05 0.05 0.71% 7.02 7.05 7.05 7.00 77,225 7
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 15.74 0 0
PCOR 2.67 -0.02 -0.74% 2.69 2.73 2.67 2.69 8,481,200 275
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.60 0.05 1.41% 3.55 3.60 3.60 3.55 257,250 9
PGOLD 43.90 -0.30 -0.68% 44.20 44.20 43.90 44.20 87,528,425 536
PHA 0.179 0.00 0.00% 0.178 0.179 0.179 0.179 830,030 11
PHC 1.69 0.01 0.60% 1.72 1.87 1.69 1.68 109,670 27
PHES 0.32 -0.01 -3.03% 0.32 0.32 0.32 0.33 51,200 4
PHN 13.18 0.00 0.00% 13.18 13.18 13.18 13.18 1,318 1
PHR 0.202 -0.01 -4.72% 0.212 0.216 0.202 0.212 486,800 43
PIZZA 6.40 0.08 1.27% 6.35 6.54 6.40 6.32 50,658 17
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 13.70 -0.26 -1.86% 14.00 14.14 13.70 13.96 84,747,010 1,032
PMPC 9.64 0.14 1.47% 9.50 9.64 9.64 9.50 8,578 4
PNB 57.50 -1.50 -2.54% 59.25 59.90 57.50 59.00 1,586,069 314
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 0.40 2.74% 14.60 15.00 15.00 14.60 16,420 5
PRC 5.45 0.00 0.00% 5.44 5.45 5.45 5.45 21,791 3
PREIT 1.21 0.00 0.00% 1.21 1.22 1.21 1.21 485,210 45
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 1,002.00 -8.00 -0.79% 1,003.00 1,003.00 1,002.00 1,010.00 4,606,550 26
PRF4A 1,015.00 0.00 0.00% 1,005.00 1,015.00 1,015.00 1,015.00 15,125 2
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,008.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
PRF4D 1,025.00 0.00 0.00% 1,005.00 1,025.00 1,025.00 1,025.00 1,001,565 5
PRF4E 1,040.00 -10.00 -0.95% 1,040.00 1,040.00 1,040.00 1,050.00 52,000 1
PRIM 0.90 -0.05 -5.26% 0.95 0.95 0.90 0.95 40,750 17
PRMX 0.95 -0.06 -5.94% 1.03 1.03 0.95 1.01 12,810 7
PRO 1,927.60 -15.29 -0.79% 1,943.50 1,943.50 1,927.23 1,942.89 639,451,114 11,706
PSB 56.55 -0.65 -1.14% 57.20 57.20 56.55 57.20 34,901 17
PSE 211.80 -0.20 -0.09% 211.80 211.80 211.80 212.00 25,416 2
PSEI 5,960.97 -73.30 -1.21% 6,040.02 6,043.59 5,960.97 6,034.27 6,140,043,222 60,731
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 9.54 -0.01 -0.10% 9.55 9.58 9.54 9.55 17,541,325 590
PXP 3.09 0.02 0.65% 3.06 3.12 3.09 3.07 1,370,140 91
RCB 23.50 0.25 1.08% 23.50 23.50 23.50 23.25 70,500 6
RCI 2.90 -0.12 -3.97% 3.01 3.01 2.90 3.02 319,800 22
RCR 6.90 -0.12 -1.71% 7.05 7.09 6.90 7.02 138,274,037 2,020
REDC 6.75 0.00 0.00% 6.75 6.75 6.75 6.75 6,075 2
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.20 0 0
RFM 5.55 0.03 0.54% 5.52 5.55 5.55 5.52 1,957,483 467
RLC 17.30 -0.14 -0.80% 17.18 17.42 17.30 17.44 23,217,500 405
RLT 0.10 -0.004 -3.85% 0.10 0.10 0.10 0.104 19,000 1
ROCK 1.90 -0.04 -2.06% 1.94 2.00 1.90 1.94 287,940 18
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 47.95 0.15 0.31% 47.80 48.00 47.95 47.80 3,563,065 70
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 3.30 0 0
SCC 27.50 -0.55 -1.96% 28.05 28.05 27.50 28.05 38,363,055 600
SECB 64.55 1.10 1.73% 63.35 64.90 64.55 63.45 6,473,634 722
SEVN 33.60 -1.10 -3.17% 34.70 34.85 33.60 34.70 4,771,195 87
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.053 0 0
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
SGI 1.35 0.01 0.75% 1.34 1.35 1.35 1.34 25,480 6
SGP 25.70 -0.30 -1.15% 26.00 26.30 25.70 26.00 37,439,460 872
SHLPH 9.00 0.09 1.01% 8.90 9.00 9.00 8.91 7,516,241 259
SHNG 3.21 -0.04 -1.23% 3.25 3.25 3.21 3.25 1,341,490 83
SLF 4,100.00 0.00 0.00% 4,100.00 4,100.00 4,100.00 4,100.00 861,000 7
SLI 0.00 0.00 0.00% 0.00 0.00 0.00 2.01 0 0
SM 610.00 0.50 0.08% 609.00 610.00 610.00 609.50 147,964,515 1,544
SMC 69.35 -1.15 -1.63% 70.60 70.60 69.35 70.50 14,273,611 494
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 80.60 -0.10 -0.12% 78.80 80.60 80.60 80.70 2,135,750 15
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 47,790 1
SMC2O 82.00 -0.30 -0.36% 82.50 82.50 82.00 82.30 7,148,235 43
SMC2P 75.35 0.10 0.13% 75.35 75.35 75.35 75.25 2,261 1
SMC2Q 77.00 0.20 0.26% 77.05 77.05 77.00 76.80 231,001 2
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 80.00 0 0
SMC2S 78.00 0.00 0.00% 78.00 78.00 78.00 78.00 3,053,700 5
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 78.95 0 0
SMC2U 78.05 -1.90 -2.38% 79.95 79.95 78.05 79.95 2,380 2
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 19.10 -0.16 -0.83% 19.26 19.26 19.10 19.26 123,890,078 2,385
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.211 0 0
SPC 10.40 0.04 0.39% 10.40 10.78 10.40 10.36 5,189,412 155
SPM 2.60 0.00 0.00% 2.60 2.60 2.60 2.60 54,600 2
SPNEC 1.69 0.01 0.60% 1.68 1.72 1.69 1.68 22,799,730 429
SRDC 14.86 -0.04 -0.27% 15.00 15.00 14.86 14.90 2,986 2
SSI 2.44 0.05 2.09% 2.38 2.45 2.44 2.39 26,720 4
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.36 -0.01 -0.73% 1.38 1.38 1.36 1.37 501,790 28
STN 1.89 0.00 0.00% 1.89 1.89 1.89 1.89 1,890 1
STR 1.00 0.00 0.00% 1.00 1.00 1.00 1.00 1,000 1
SUN 0.55 0.00 0.00% 0.55 0.55 0.55 0.55 1,100 2
SVC 2,914.32 -45.26 -1.53% 2,970.41 2,985.21 2,914.32 2,959.58 2,872,586,121 14,020
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
TBGI 0.119 -0.005 -4.03% 0.12 0.12 0.119 0.124 29,810 7
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 8.34 -0.81 -8.85% 9.15 9.15 8.34 9.15 241,486 22
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
TECH 0.61 -0.04 -6.15% 0.65 0.65 0.61 0.65 2,400,610 131
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,231.00 -24.00 -1.91% 1,255.00 1,261.00 1,231.00 1,255.00 51,286,730 1,016
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 47.00 0 0
TFHI 53.50 2.50 4.90% 51.30 53.50 53.50 51.00 363,248 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 1.40 0.00 0.00% 1.41 1.41 1.40 1.40 576,810 63
TUGS 0.54 0.00 0.00% 0.52 0.54 0.54 0.54 4,750 6
UBP 26.10 0.05 0.19% 26.00 26.10 26.10 26.05 364,555 23
UNH 111.50 0.00 0.00% 111.60 111.60 111.50 111.50 5,578 3
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0058 0.0002 3.57% 0.0056 0.0058 0.0058 0.0056 115,800 4
UPSON 0.73 0.00 0.00% 0.73 0.74 0.73 0.73 65,710 7
URC 61.95 -0.05 -0.08% 62.00 63.50 61.95 62.00 135,482,322 2,343
V 0.95 0.04 4.40% 0.95 0.95 0.95 0.91 5,700 1
VITA 0.55 0.01 1.85% 0.54 0.55 0.55 0.54 97,980 32
VLC 0.00 0.00 0.00% 0.00 0.00 0.00 402.00 0 0
VLL 0.98 -0.01 -1.01% 0.98 1.00 0.98 0.99 620,480 70
VLL2A 85.50 0.00 0.00% 85.50 85.50 85.50 85.50 23,085 2
VLL2B 0.00 0.00 0.00% 0.00 0.00 0.00 86.95 0 0
VMC 1.91 -0.01 -0.52% 2.16 2.16 1.91 1.92 163,920 7
VREIT 1.47 0.00 0.00% 1.47 1.47 1.47 1.47 801,880 82
VVT 21.60 2.48 12.97% 21.60 21.60 21.60 19.12 4,320 1
WEB 10.86 -0.02 -0.18% 10.88 10.94 10.86 10.88 7,084,946 75
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.295 0 0
WLCON 6.19 0.03 0.49% 6.16 6.20 6.19 6.16 7,656,437 186
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.425 0 0
X 0.00 0.00 0.00% 0.00 0.00 0.00 0.236 0 0
XG 2.55 0.00 0.00% 2.50 2.55 2.55 2.55 61,570 9
ZHI 0.054 0.00 0.00% 0.054 0.054 0.054 0.054 540 1

Market data published in the PSEConnect is delayed by 15 minutes.Data as of May 08, 2026 04:35:00 PM