PSEi
5,768.76
-91.18 (-1.56%)
PSE INDEX
342,894,551
23,758,680,484.96
16
12
2
94,027
3,976,053,686.50
422,197,405.16
ALL
3,280.97
-26.98 (-0.82%)
ALL SHARES
1,917,456,402
26,451,472,565.46
75
106
61
121,493
4,267,940,503.66
690,476,843.25
FIN
1,787.91
17.33 (0.98%)
FINANCIALS
46,522,164
2,689,648,276.99
9
11
3
19,525
694,878,590.45
23,664,292.59
HDG
4,379.70
-37.43 (-0.85%)
HOLDING FIRMS
43,001,837
1,916,576,558.80
11
14
8
11,771
223,414,028.65
90,237,405.00
IND
8,336.36
-100.82 (-1.19%)
INDUSTRIAL
231,900,666
12,299,692,970.17
21
30
19
44,043
1,593,974,695.62
101,426,629.68
M-O
17,873.99
159.28 (0.90%)
MINING & OIL
612,308,181
185,386,876.08
8
9
3
4,141
10,623,065.44
0.00
PRO
1,865.41
-29.89 (-1.58%)
PROPERTY
208,318,250
2,286,221,084.27
7
18
14
17,790
243,402,851.32
27,176,225.16
SVC
2,821.45
-102.91 (-3.52%)
SERVICES
757,951,449
7,067,628,740.81
17
21
12
23,953
1,497,782,775.08
447,972,290.82
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 1.99 0 0
ABA 0.31 -0.01 -3.13% 0.315 0.32 0.31 0.32 681,100 33
ABG 24.00 1.00 4.35% 23.00 24.10 24.00 23.00 13,737,605 413
ABS 2.71 0.01 0.37% 2.70 2.78 2.71 2.70 21,890 8
ABSP 2.35 0.10 4.44% 2.35 2.35 2.35 2.25 2,350 1
AC 436.60 -13.40 -2.98% 451.00 452.00 436.60 450.00 728,064,284 4,427
ACE 1.36 0.11 8.80% 1.36 1.36 1.36 1.25 27,200 2
ACEN 3.30 0.24 7.84% 3.06 3.30 3.30 3.06 228,459,220 1,682
ACENA 1,020.00 -5.00 -0.49% 1,022.00 1,024.00 1,020.00 1,025.00 16,848,220 4
ACENB 1,040.00 -19.00 -1.79% 1,049.00 1,049.00 1,040.00 1,059.00 652,490 8
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,494.00 8.00 0.32% 2,494.00 2,494.00 2,494.00 2,486.00 2,194,720 11
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,990.00 0.00 0.00% 1,990.00 1,990.00 1,990.00 1,990.00 109,450 3
ACPB4 1,970.00 -10.00 -0.51% 1,981.00 1,981.00 1,970.00 1,980.00 394,865 10
ACR 0.76 0.00 0.00% 0.76 0.76 0.76 0.76 539,800 44
AEV 31.80 0.80 2.58% 31.00 31.80 31.80 31.00 32,492,275 245
AGI 8.34 -0.26 -3.02% 8.60 8.60 8.34 8.60 177,835,120 492
AGIW 1.12 -0.02 -1.75% 1.14 1.14 1.12 1.14 114,270 5
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 0.00 485.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 490.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.50 0 0
ALI 14.58 -0.72 -4.71% 15.30 15.30 14.58 15.30 927,291,528 6,183
ALL 3,280.97 -26.98 -0.82% 3,310.08 3,315.40 3,271.75 3,307.95 26,451,472,565 121,493
ALLDY 0.033 0.001 3.13% 0.032 0.034 0.033 0.032 39,600 3
ALLHC 1.12 0.00 0.00% 1.12 1.15 1.12 1.12 11,270 8
ALTER 0.80 -0.02 -2.44% 0.83 0.83 0.80 0.82 202,680 20
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.51 0.00 0.00% 0.49 0.51 0.51 0.51 115,090 15
ANS 16.04 -0.88 -5.20% 16.92 17.00 16.04 16.92 366,518 16
AP 43.00 -0.80 -1.83% 43.80 43.85 43.00 43.80 72,397,530 1,260
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.093 -0.001 -1.06% 0.093 0.093 0.093 0.094 930 1
APL 0.0064 -0.0001 -1.54% 0.0065 0.0067 0.0064 0.0065 1,270,800 66
APO 1.01 0.01 1.00% 1.05 1.05 1.01 1.00 12,180 3
APVI 10.00 -0.10 -0.99% 9.58 10.00 10.00 10.10 24,400 20
APX 16.50 0.52 3.25% 16.28 16.50 16.50 15.98 59,244,492 964
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 0.28 0 0
AREIT 37.85 -0.35 -0.92% 38.30 38.40 37.85 38.20 113,178,080 2,117
ASLAG 1.06 0.00 0.00% 1.06 1.11 1.06 1.06 103,310 16
AT 9.01 -0.27 -2.91% 9.31 9.42 9.01 9.28 17,677,296 451
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 0.425 0 0
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
AUB 43.50 0.30 0.69% 43.20 43.50 43.50 43.20 199,335 14
AXLM 2.59 0.04 1.57% 2.55 2.59 2.59 2.55 461,560 15
BALAI 0.315 0.00 0.00% 0.315 0.315 0.315 0.315 94,500 1
BC 6.65 -0.05 -0.75% 6.70 6.70 6.65 6.70 865,450 23
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 6.55 0 0
BCOR 9.10 2.10 30.00% 7.99 9.10 9.10 7.00 344,898 15
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 114.10 -0.40 -0.35% 115.00 116.00 114.10 114.50 1,045,084,576 7,374
BEL 1.25 -0.01 -0.79% 1.26 1.27 1.25 1.26 380,420 20
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.031 0.001 3.33% 0.031 0.031 0.031 0.03 120,900 6
BKR 0.52 -0.06 -10.34% 0.56 0.56 0.52 0.58 115,700 8
BLOOM 1.75 -0.04 -2.23% 1.79 1.80 1.75 1.79 13,270,200 276
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.74 -0.06 -0.56% 11.00 11.00 10.74 10.80 653,114 42
BPI 93.90 3.55 3.93% 90.75 93.90 93.90 90.35 876,176,268 3,548
BRN 0.00 0.00 0.00% 0.00 0.00 0.00 0.73 0 0
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 99.25 0 0
BRNPB 102.80 0.40 0.39% 102.80 102.80 102.80 102.40 8,224 1
BRNPC 103.50 0.00 0.00% 103.50 103.50 103.50 103.50 82,800 2
BSC 0.111 -0.002 -1.77% 0.113 0.115 0.111 0.113 654,840 30
C 0.77 -0.03 -3.75% 0.77 0.77 0.77 0.80 492,490 23
CA 0.00 0.00 0.00% 0.00 0.00 0.00 51.45 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 55.00 0.50 0.92% 54.50 55.00 55.00 54.50 32,526,693 381
CDC 0.57 -0.01 -1.72% 0.57 0.57 0.57 0.58 2,850 1
CEB 30.00 -0.95 -3.07% 30.95 31.05 30.00 30.95 740,640 48
CEBCP 32.60 2.40 7.95% 32.40 32.60 32.60 30.20 699,870 12
CEI 0.00 0.00 0.00% 0.00 0.00 0.00 0.083 0 0
CEU 16.94 0.14 0.83% 16.80 16.98 16.94 16.80 276,584 11
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.82 0.00 0.00% 0.82 0.84 0.82 0.82 734,890 27
CIC 12.58 0.08 0.64% 12.56 12.60 12.58 12.50 42,375,010 15
CLI 2.21 0.00 0.00% 2.21 2.23 2.21 2.21 347,120 26
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
CLIA2 1,012.00 -18.00 -1.75% 1,030.00 1,030.00 1,012.00 1,030.00 189,830 3
CNPF 26.20 0.00 0.00% 26.45 26.90 26.20 26.20 136,455,405 988
CNVRG 11.00 0.62 5.97% 10.50 11.00 11.00 10.38 40,426,790 867
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.30 0.02 1.56% 1.27 1.30 1.30 1.28 543,190 9
COSCO 7.40 0.00 0.00% 7.40 7.50 7.40 7.40 1,996,031 119
CPG 0.63 -0.01 -1.56% 0.64 0.64 0.63 0.64 597,550 49
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 0.00 100.00 0 0
CPM 2.26 -0.04 -1.74% 2.37 2.37 2.26 2.30 52,290 5
CREC 4.55 -0.03 -0.66% 4.55 4.55 4.55 4.58 348,900 16
CREIT 3.47 -0.01 -0.29% 3.50 3.50 3.47 3.48 7,467,420 441
CROWN 1.71 0.00 0.00% 1.71 1.71 1.71 1.71 191,170 7
CSB 14.80 0.00 0.00% 14.80 14.80 14.80 14.80 1,480 1
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 10.18 0.16 1.60% 10.00 10.18 10.18 10.02 3,620,651 78
DDMPR 1.05 0.00 0.00% 1.04 1.05 1.05 1.05 6,792,180 124
DDPR 94.40 -0.10 -0.11% 94.05 94.40 94.40 94.50 872,965 6
DELM 4.79 -0.09 -1.84% 4.81 4.81 4.79 4.88 19,220 3
DFNN 0.74 0.00 0.00% 0.72 0.74 0.74 0.74 41,090 6
DHI 7.85 -0.59 -6.99% 8.46 8.67 7.85 8.44 21,339,460 1,088
DITO 0.79 -0.03 -3.66% 0.82 0.83 0.79 0.82 17,449,520 602
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.95 0 0
DMC 9.10 0.07 0.78% 9.05 9.15 9.10 9.03 43,863,450 962
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 4.85 -0.05 -1.02% 4.90 4.90 4.85 4.90 58,250 3
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.55 0.00 0.00% 3.55 3.59 3.55 3.55 2,282,010 106
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 0.97 0 0
ECP 2.30 0.00 0.00% 2.30 2.30 2.30 2.30 25,300 1
ECVC 0.26 0.01 4.00% 0.26 0.26 0.26 0.25 78,000 1
EEI 2.00 0.02 1.01% 2.03 2.10 2.00 1.98 59,970 11
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 97.50 -0.35 -0.36% 97.50 97.50 97.50 97.85 975 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 0.00 0.00 0.00% 0.00 0.00 0.00 0.031 0 0
ELI 0.101 0.001 1.00% 0.101 0.101 0.101 0.10 1,010 1
EMI 15.50 0.00 0.00% 15.48 15.50 15.50 15.50 15,231,804 211
ENEX 3.60 -0.25 -6.49% 3.60 3.78 3.60 3.85 14,690 4
EURO 1.19 0.15 14.42% 1.04 1.19 1.19 1.04 21,200 4
EW 12.24 0.00 0.00% 12.24 12.30 12.24 12.24 7,309,842 185
FAF 0.63 -0.01 -1.56% 0.63 0.63 0.63 0.64 12,600 1
FB 52.05 0.40 0.77% 51.65 52.10 52.05 51.65 670,514 122
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 0.53 -0.03 -5.36% 0.56 0.56 0.53 0.56 183,430 27
FDC 4.83 -0.04 -0.82% 4.85 4.85 4.83 4.87 19,360 2
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 2.60 0 0
FEU 800.00 0.00 0.00% 800.00 800.00 800.00 800.00 8,000 1
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.80 0 0
FGEN 15.60 0.00 0.00% 15.58 15.98 15.60 15.60 14,637,380 296
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.91 0.00 0.00% 2.91 2.94 2.91 2.91 832,950 74
FIN 1,787.91 17.33 0.98% 1,776.40 1,787.91 1,767.88 1,770.58 2,689,648,277 19,525
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.69 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FLI 0.68 -0.01 -1.45% 0.69 0.71 0.68 0.69 469,300 62
FMETF 98.10 -0.90 -0.91% 99.00 99.00 98.10 99.00 785,906 85
FNI 2.29 0.01 0.44% 2.30 2.32 2.29 2.28 3,569,380 152
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
FPH 79.40 0.40 0.51% 79.00 79.40 79.40 79.00 87,986 12
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.275 0 0
FRUIT 0.65 0.01 1.56% 0.63 0.65 0.65 0.64 1,930 3
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 0.082 -0.002 -2.38% 0.084 0.084 0.082 0.084 4,940 6
GERI 0.61 0.00 0.00% 0.61 0.61 0.61 0.61 219,600 2
GLO 1,690.00 15.00 0.90% 1,675.00 1,708.00 1,690.00 1,675.00 157,766,400 1,044
GLOBA 2,022.00 0.00 0.00% 2,022.00 2,022.00 2,022.00 2,022.00 181,980 1
GLOBB 1,960.00 -30.00 -1.51% 1,990.00 1,990.00 1,960.00 1,990.00 17,706,465 71
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 5.00 -0.03 -0.60% 5.03 5.06 5.00 5.03 2,290,929 176
GMAP 4.88 0.00 0.00% 4.88 4.88 4.88 4.88 122,000 2
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.02 0 0
GREEN 0.167 0.00 0.00% 0.161 0.167 0.167 0.167 2,809,930 21
GSMI 272.80 2.00 0.74% 270.80 273.40 272.80 270.80 19,288,426 301
GTCAP 480.00 1.80 0.38% 480.00 483.20 480.00 478.20 37,824,194 452
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 990.00 0.00 0.00% 990.00 990.00 990.00 990.00 990,000 1
HDG 4,379.70 -37.43 -0.85% 4,422.78 4,449.96 4,366.77 4,417.13 1,916,576,559 11,771
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.60 0 0
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.235 0.00 0.00% 0.235 0.236 0.235 0.235 324,340 7
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.37 0.00 0.00% 1.37 1.39 1.37 1.37 277,840 11
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 752.50 -37.50 -4.75% 788.00 799.00 752.50 790.00 5,131,015,185 11,927
IDC 0.58 0.00 0.00% 0.58 0.58 0.58 0.58 580 1
IMI 3.84 0.04 1.05% 3.82 3.95 3.84 3.80 2,647,010 126
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.90 0 0
IND 8,336.36 -100.82 -1.19% 8,437.00 8,441.99 8,326.27 8,437.18 12,299,692,970 44,043
INFRA 0.32 0.00 0.00% 0.32 0.32 0.32 0.32 22,400 2
ION 1.06 -0.02 -1.85% 1.08 1.08 1.06 1.08 1,235,970 73
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.60 0 0
IPO 7.05 0.00 0.00% 7.05 7.05 7.05 7.05 978,540 1
IS 0.115 0.005 4.55% 0.108 0.115 0.115 0.11 194,510 10
JAS 2.01 -0.01 -0.50% 2.01 2.01 2.01 2.02 10,050 1
JFC 126.90 -8.30 -6.14% 135.50 136.70 126.90 135.20 6,100,635,796 14,972
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 980.00 -18.00 -1.80% 980.00 980.00 980.00 998.00 9,800 1
JGS 27.90 1.55 5.88% 26.35 27.90 27.90 26.35 54,422,215 581
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.89 0.01 0.53% 1.88 1.90 1.89 1.88 3,733,880 250
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.70 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 1.27 -0.16 -11.19% 1.27 1.27 1.27 1.43 3,810 3
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
LBC 6.00 -0.01 -0.17% 6.01 6.01 6.00 6.01 7,805 3
LC 0.19 0.002 1.06% 0.189 0.19 0.19 0.188 875,820 28
LCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.195 0 0
LFM 30.45 0.45 1.50% 31.00 31.00 30.45 30.00 30,460 7
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.33 -0.03 -8.33% 0.34 0.34 0.33 0.36 109,800 11
LOTO 1.90 0.00 0.00% 1.90 1.90 1.90 1.90 11,400 1
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.031 0 0
LPZ 3.65 -0.07 -1.88% 3.72 3.74 3.65 3.72 3,259,180 81
LSC 0.67 0.00 0.00% 0.67 0.67 0.67 0.67 670 1
LTG 15.80 0.84 5.62% 15.00 15.80 15.80 14.96 89,704,418 1,387
M-O 17,873.99 159.28 0.90% 17,890.70 17,912.03 17,687.82 17,714.71 185,386,876 4,141
MA 0.00 0.00 0.00% 0.00 0.00 0.00 0.0077 0 0
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0078 0 0
MAC 3.90 -0.02 -0.51% 3.90 3.97 3.90 3.92 1,165,490 40
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 0.68 -0.03 -4.23% 0.68 0.71 0.68 0.71 1,209,020 52
MAXS 2.25 -0.05 -2.17% 2.22 2.26 2.25 2.30 104,930 16
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.53 0 0
MBT 63.50 -0.35 -0.55% 64.00 64.30 63.50 63.85 592,186,646 4,972
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.09 0 0
MEDIC 0.00 0.00 0.00% 0.00 0.00 0.00 0.206 0 0
MEG 2.08 0.05 2.46% 2.03 2.08 2.08 2.03 8,233,170 152
MER 570.50 -28.50 -4.76% 598.00 598.00 570.50 599.00 4,394,133,965 11,694
MFC 2,412.00 -82.00 -3.29% 2,402.00 2,450.00 2,412.00 2,494.00 260,010 14
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.92 0 0
MG 0.064 0.00 0.00% 0.064 0.064 0.064 0.064 1,280 2
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 0.117 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 0.445 0.005 1.14% 0.44 0.445 0.445 0.44 1,312,100 63
MONDE 7.08 0.08 1.14% 7.00 7.08 7.08 7.00 19,624,320 384
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.73 -0.02 -2.67% 0.75 0.76 0.73 0.75 36,248,370 238
MREIT 13.80 0.00 0.00% 13.86 13.90 13.80 13.80 20,818,850 667
MRSGI 1.10 0.00 0.00% 1.10 1.10 1.10 1.10 359,630 20
MVC 5.34 -0.06 -1.11% 5.30 5.34 5.34 5.40 6,382 4
MWC 39.05 -1.90 -4.64% 40.90 41.00 39.05 40.95 430,489,285 2,433
MWIDE 3.19 0.01 0.31% 3.17 3.20 3.19 3.18 6,337,190 53
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 0.00 105.00 0 0
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 106.00 0 0
MWP7A 101.00 0.00 0.00% 101.00 101.00 101.00 101.00 2,020 2
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 101.50 0 0
MYNLD 22.50 0.20 0.90% 22.50 22.65 22.50 22.30 98,642,975 1,856
NI 0.49 0.00 0.00% 0.495 0.495 0.49 0.49 84,050 2
NIKL 4.89 0.17 3.60% 4.72 4.90 4.89 4.72 29,147,840 595
NOW 0.61 0.00 0.00% 0.61 0.62 0.61 0.61 1,025,840 74
NRCP 1.05 0.18 20.69% 0.94 1.05 1.05 0.87 12,319,640 346
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 35.05 -0.65 -1.82% 35.80 36.00 35.05 35.70 39,751,535 1,078
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
OPM 0.014 0.001 7.69% 0.013 0.014 0.014 0.013 2,350,500 38
OPMB 0.013 0.00 0.00% 0.013 0.014 0.013 0.013 268,200 6
ORE 0.44 0.00 0.00% 0.43 0.44 0.44 0.44 13,000 3
OV 0.0087 -0.0001 -1.14% 0.0087 0.0087 0.0087 0.0088 8,700 1
PA 0.86 0.09 11.69% 0.82 1.10 0.86 0.77 195,380 62
PAL 3.00 0.10 3.45% 2.92 3.00 3.00 2.90 173,700 31
PAX 2.25 0.14 6.64% 2.49 2.49 2.25 2.11 15,790 6
PBB 0.00 0.00 0.00% 0.00 0.00 0.00 7.38 0 0
PBC 15.70 -0.02 -0.13% 15.74 15.74 15.70 15.72 263,800 7
PCOR 2.44 0.09 3.83% 2.35 2.44 2.44 2.35 2,340,700 150
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.62 -0.16 -4.23% 3.76 3.76 3.62 3.78 11,120 3
PGOLD 45.00 1.15 2.62% 43.85 45.65 45.00 43.85 261,333,995 1,854
PHA 0.152 0.00 0.00% 0.152 0.152 0.152 0.152 45,600 12
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.57 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.305 0 0
PHN 13.00 -0.18 -1.37% 13.26 13.26 13.00 13.18 15,644 3
PHR 0.179 -0.001 -0.56% 0.171 0.179 0.179 0.18 20,970 5
PIZZA 6.29 -0.11 -1.72% 6.24 6.34 6.29 6.40 64,740 8
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 10.50 -0.50 -4.55% 11.00 11.34 10.50 11.00 114,363,366 1,303
PMPC 9.44 -0.12 -1.26% 9.64 9.64 9.44 9.56 527,128 29
PNB 57.30 -2.65 -4.42% 60.00 60.25 57.30 59.95 19,640,794 240
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 15.16 -0.26 -1.69% 15.10 15.38 15.16 15.42 60,434 10
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.20 0.00 0.00% 1.20 1.20 1.20 1.20 277,920 39
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 1,010.00 6.00 0.60% 1,004.00 1,010.00 1,010.00 1,004.00 1,721,990 3
PRF4A 1,000.00 -15.00 -1.48% 1,000.00 1,000.00 1,000.00 1,015.00 20,000 1
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4C 1,000.00 -5.00 -0.50% 1,005.00 1,005.00 1,000.00 1,005.00 1,735,550 15
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 1,004.00 0 0
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 1,023.00 0 0
PRIM 0.83 0.00 0.00% 0.85 0.85 0.83 0.83 2,510 2
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 0.95 0 0
PRO 1,865.41 -29.89 -1.58% 1,895.70 1,900.72 1,865.41 1,895.30 2,286,221,084 17,790
PSB 53.50 0.30 0.56% 53.35 53.50 53.50 53.20 15,434 18
PSE 210.00 0.00 0.00% 210.00 211.00 210.00 210.00 8,790,610 12
PSEI 5,768.76 -91.18 -1.56% 5,863.44 5,878.73 5,766.82 5,859.94 23,758,680,485 94,027
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 88.35 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 9.50 0.04 0.42% 9.68 9.68 9.50 9.46 25,157,346 325
PXP 2.64 -0.19 -6.71% 2.83 2.83 2.64 2.83 1,697,160 116
RCB 22.90 0.10 0.44% 22.90 22.90 22.90 22.80 2,290 1
RCI 2.35 0.00 0.00% 2.24 2.35 2.35 2.35 37,270 5
RCR 7.16 0.36 5.29% 6.80 7.16 7.16 6.80 62,855,444 1,531
REDC 0.00 0.00 0.00% 0.00 0.00 0.00 6.70 0 0
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.32 0 0
RFM 5.50 0.08 1.48% 5.44 5.51 5.50 5.42 3,344,160 332
RLC 16.30 -0.12 -0.73% 16.42 16.90 16.30 16.42 84,628,818 1,042
RLT 0.097 -0.001 -1.02% 0.097 0.097 0.097 0.098 19,400 2
ROCK 2.08 0.01 0.48% 2.07 2.08 2.08 2.07 1,471,110 38
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 46.15 -0.65 -1.39% 46.75 47.00 46.15 46.80 339,904,410 378
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 3.20 0 0
SCC 26.00 0.25 0.97% 25.75 26.00 26.00 25.75 30,618,320 399
SECB 62.00 0.70 1.14% 61.50 62.50 62.00 61.30 47,858,780 889
SEVN 34.40 0.60 1.78% 33.95 34.40 34.40 33.80 301,745 10
SFI 0.05 -0.001 -1.96% 0.05 0.05 0.05 0.051 3,500 3
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.31 -0.03 -2.24% 1.32 1.32 1.31 1.34 257,860 19
SGP 29.85 1.95 6.99% 27.85 29.85 29.85 27.90 446,751,235 1,955
SHLPH 7.77 -0.12 -1.52% 7.87 7.87 7.77 7.89 5,582,105 327
SHNG 3.20 0.00 0.00% 3.19 3.22 3.20 3.20 308,660 28
SLF 4,290.00 -10.00 -0.23% 4,290.00 4,290.00 4,290.00 4,300.00 381,600 12
SLI 2.08 0.01 0.48% 2.09 2.09 2.08 2.07 14,510 6
SM 574.00 -24.00 -4.01% 599.00 605.00 574.00 598.00 621,523,515 1,723
SMC 71.00 4.00 5.97% 67.00 71.00 71.00 67.00 7,612,005 357
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 80.80 0.30 0.37% 80.50 80.80 80.80 80.50 6,858,926 18
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 79.00 -2.05 -2.53% 81.05 81.05 79.00 81.05 732,102 7
SMC2O 81.00 0.00 0.00% 82.00 82.00 81.00 81.00 316,202 11
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2Q 76.60 0.00 0.00% 76.60 76.60 76.60 76.60 4,596 1
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 78.00 0 0
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 78.45 0 0
SMC2T 79.30 0.00 0.00% 79.30 79.30 79.30 79.30 793 1
SMC2U 76.60 -0.40 -0.52% 77.00 77.00 76.60 77.00 459,660 10
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.40 -0.60 -3.16% 19.00 19.12 18.40 19.00 977,548,352 3,495
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.20 0 0
SPC 10.86 0.00 0.00% 10.86 10.90 10.86 10.86 260,850 25
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.60 0 0
SPNEC 1.55 -0.01 -0.64% 1.56 1.57 1.55 1.56 23,817,420 411
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 12.70 0 0
SSI 2.25 0.00 0.00% 2.25 2.27 2.25 2.25 229,820 8
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.28 -0.01 -0.78% 1.29 1.29 1.28 1.29 261,330 16
STN 1.87 0.00 0.00% 1.87 1.87 1.87 1.87 1,870 1
STR 1.02 -0.02 -1.92% 1.02 1.02 1.02 1.04 6,120 2
SUN 0.00 0.00 0.00% 0.00 0.00 0.00 0.43 0 0
SVC 2,821.45 -102.91 -3.52% 2,919.98 2,938.61 2,821.45 2,924.36 7,067,628,741 23,953
T 0.29 0.00 0.00% 0.29 0.29 0.29 0.29 8,700 2
TBGI 0.111 -0.001 -0.89% 0.112 0.112 0.111 0.112 69,050 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 8.11 -0.57 -6.57% 8.50 8.50 8.11 8.68 12,711 2
TCB2D 6.70 0.00 0.00% 6.70 6.70 6.70 6.70 670 1
TECH 0.59 0.00 0.00% 0.57 0.60 0.59 0.59 359,560 30
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,149.00 -35.00 -2.96% 1,184.00 1,185.00 1,149.00 1,184.00 398,199,620 2,752
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 41.30 0 0
TFHI 59.50 -0.30 -0.50% 59.50 59.50 59.50 59.80 39,270 8
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 1.37 -0.04 -2.84% 1.40 1.44 1.37 1.41 1,736,650 128
TUGS 0.95 0.09 10.47% 0.86 0.98 0.95 0.86 5,324,050 284
UBP 26.10 -0.40 -1.51% 26.00 27.00 26.10 26.50 137,500 18
UNH 0.00 0.00 0.00% 0.00 0.00 0.00 117.90 0 0
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.008 0.0009 12.68% 0.0071 0.009 0.008 0.0071 3,234,100 109
UPSON 0.77 -0.01 -1.28% 0.77 0.77 0.77 0.78 401,400 27
URC 61.90 1.30 2.15% 60.65 61.90 61.90 60.60 64,771,322 1,890
V 0.88 0.03 3.53% 0.87 0.88 0.88 0.85 98,340 7
VITA 0.48 -0.02 -4.00% 0.50 0.50 0.48 0.50 442,265 56
VLC 448.00 0.00 0.00% 448.00 448.00 448.00 448.00 4,480 1
VLL 0.90 -0.05 -5.26% 0.95 0.96 0.90 0.95 2,779,140 73
VLL2A 88.55 0.00 0.00% 88.55 88.55 88.55 88.55 8,855 2
VLL2B 89.75 0.00 0.00% 89.75 89.90 89.75 89.75 316,970 9
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
VREIT 1.32 -0.01 -0.75% 1.33 1.35 1.32 1.33 1,001,550 72
VVT 20.95 -0.60 -2.78% 20.95 20.95 20.95 21.55 2,095 1
WEB 12.20 -0.10 -0.81% 12.36 13.10 12.20 12.30 91,773,294 851
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.29 0 0
WLCON 5.80 -0.10 -1.69% 5.90 5.99 5.80 5.90 18,014,532 467
WPI 0.49 0.03 6.52% 0.46 0.49 0.49 0.46 55,800 3
X 0.24 -0.004 -1.64% 0.246 0.25 0.24 0.244 3,358,530 12
XG 3.00 0.55 22.45% 2.49 3.00 3.00 2.45 521,170 29
ZHI 0.052 0.00 0.00% 0.052 0.052 0.052 0.052 520 1

Market data published in the PSEConnect is delayed by 15 minutes.Data as of May 29, 2026 04:35:00 PM