PSEi
5,943.49
-40.32 (-0.67%)
PSE INDEX
84,967,170
4,370,559,321.49
10
17
3
52,723
1,152,718,963.99
293,607,027.23
ALL
3,352.22
-17.50 (-0.52%)
ALL SHARES
2,094,699,037
5,515,512,175.54
80
110
64
74,265
1,325,309,062.36
293,607,027.23
FIN
1,836.83
-30.37 (-1.63%)
FINANCIALS
24,217,440
2,099,262,617.16
11
10
4
21,798
484,864,123.10
141,836,737.70
HDG
4,603.74
-28.17 (-0.61%)
HOLDING FIRMS
16,672,665
261,237,050.96
16
10
4
6,065
18,485,885.31
0.00
IND
8,798.08
8.73 (0.10%)
INDUSTRIAL
80,401,505
808,206,428.23
22
34
16
17,197
173,109,011.41
0.00
M-O
17,623.19
-185.15 (-1.04%)
MINING & OIL
91,246,719
187,148,576.43
3
9
9
3,059
12,005,020.28
0.00
PRO
1,966.30
-22.80 (-1.15%)
PROPERTY
63,033,327
705,815,434.51
13
23
11
12,051
158,316,912.27
0.00
SVC
2,768.10
-2.03 (-0.07%)
SERVICES
1,818,301,417
1,453,150,968.78
13
23
15
14,013
478,443,546.49
151,770,289.54
SYMBOL LTP CHG CHG % OPEN HIGH LOW PREV VALUE TRADES
2GO 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
8990B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
8990P 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
AAA 0.00 0.00 0.00% 0.00 0.00 0.00 1.61 0 0
AB 2.03 -0.02 -0.98% 2.01 2.03 2.03 2.05 92,650 8
ABA 0.34 -0.015 -4.23% 0.36 0.37 0.34 0.355 4,261,550 224
ABG 16.48 0.00 0.00% 16.48 16.48 16.48 16.48 77,276 10
ABS 3.22 -0.04 -1.23% 3.26 3.30 3.22 3.26 395,290 28
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.52 0 0
AC 490.00 -15.00 -2.97% 503.00 504.00 490.00 505.00 74,561,721 1,347
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.25 0 0
ACEN 2.81 -0.03 -1.06% 2.83 2.90 2.81 2.84 26,929,620 657
ACENA 1,010.00 -10.00 -0.98% 1,010.00 1,010.00 1,010.00 1,020.00 101,000 1
ACENB 1,051.00 1.00 0.10% 1,051.00 1,051.00 1,051.00 1,050.00 15,765 1
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 2,496.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 2,000.00 0.00 0.00% 2,000.00 2,000.00 2,000.00 2,000.00 30,000 1
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 2,026.00 0 0
ACR 0.73 -0.01 -1.35% 0.74 0.74 0.73 0.74 839,930 52
AEV 28.40 -0.55 -1.90% 29.10 29.10 28.40 28.95 13,682,780 379
AGI 9.03 0.02 0.22% 9.14 9.14 9.03 9.01 1,780,928 117
AGIW 1.17 -0.02 -1.68% 1.17 1.19 1.17 1.19 71,310 20
ALCO 0.425 0.00 0.00% 0.425 0.425 0.425 0.425 46,750 3
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 0.00 499.80 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 510.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.50 0 0
ALI 15.80 -0.54 -3.30% 16.40 16.40 15.80 16.34 415,004,994 5,600
ALL 3,352.22 -17.50 -0.52% 3,372.76 3,375.08 3,350.45 3,369.72 5,515,512,176 74,265
ALLDY 0.035 0.001 2.94% 0.034 0.035 0.035 0.034 797,300 27
ALLHC 1.15 -0.02 -1.71% 1.17 1.19 1.15 1.17 523,370 48
ALTER 0.84 -0.01 -1.18% 0.85 0.85 0.84 0.85 422,600 19
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.54 0.00 0.00% 0.54 0.55 0.54 0.54 77,730 16
ANS 15.64 0.44 2.89% 15.74 15.74 15.64 15.20 76,772 11
AP 43.80 -0.55 -1.24% 44.00 44.20 43.80 44.35 42,732,400 721
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.098 -0.002 -2.00% 0.10 0.10 0.098 0.10 41,880 5
APL 0.0081 -0.0007 -7.95% 0.0088 0.009 0.0081 0.0088 13,586,000 319
APO 0.92 0.00 0.00% 0.86 0.92 0.92 0.92 1,780 2
APVI 8.60 -0.05 -0.58% 8.60 8.60 8.60 8.65 43,000 1
APX 17.04 -0.18 -1.05% 17.20 17.22 17.04 17.22 40,109,638 808
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.31 -0.01 -3.13% 0.32 0.32 0.31 0.32 165,700 8
AREIT 39.80 -0.15 -0.38% 39.85 39.85 39.80 39.95 37,119,940 1,061
ASLAG 1.14 -0.02 -1.72% 1.15 1.20 1.14 1.16 1,055,860 87
AT 7.60 -0.02 -0.26% 7.64 7.82 7.60 7.62 16,307,280 214
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 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 41,500 1
AUB 42.20 0.10 0.24% 42.10 42.40 42.20 42.10 1,933,060 17
AXLM 2.44 0.00 0.00% 2.44 2.44 2.44 2.44 39,040 7
BALAI 0.31 -0.01 -3.13% 0.32 0.32 0.31 0.32 9,400 2
BC 6.40 -0.25 -3.76% 6.65 6.65 6.40 6.65 448,665 9
BCB 6.30 -0.10 -1.56% 6.35 6.35 6.30 6.40 157,850 4
BCOR 6.70 0.00 0.00% 6.70 6.70 6.70 6.70 670 1
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 115.00 -2.70 -2.29% 118.00 118.70 115.00 117.70 1,011,040,589 7,104
BEL 1.31 -0.02 -1.50% 1.31 1.31 1.31 1.33 298,680 2
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.04 0.00 0.00% 0.038 0.041 0.04 0.04 1,985,400 39
BKR 0.59 0.01 1.72% 0.59 0.59 0.59 0.58 23,880 11
BLOOM 2.02 0.00 0.00% 2.02 2.05 2.02 2.02 4,946,650 214
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.80 0.50 4.85% 10.30 11.10 10.80 10.30 3,318,786 164
BPI 92.10 -3.30 -3.46% 95.65 96.40 92.10 95.40 647,441,038 7,858
BRN 0.78 0.02 2.63% 0.78 0.78 0.78 0.76 3,900 1
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 98.00 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
BRNPC 107.90 1.00 0.94% 106.50 107.90 107.90 106.90 370,091 5
BSC 0.13 0.005 4.00% 0.128 0.135 0.13 0.125 2,941,090 178
C 0.92 0.00 0.00% 0.92 0.92 0.92 0.92 140,700 15
CA 55.95 0.00 0.00% 50.95 55.95 55.95 55.95 3,569,857 5
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 59.00 0 0
CAT 10.10 0.02 0.20% 10.10 10.10 10.10 10.08 13,130 2
CBC 63.95 -0.05 -0.08% 64.05 64.50 63.95 64.00 45,660,656 620
CDC 0.55 0.00 0.00% 0.54 0.57 0.55 0.55 5,510 6
CEB 32.40 0.40 1.25% 32.00 32.75 32.40 32.00 2,314,475 110
CEBCP 32.75 -0.25 -0.76% 33.00 33.00 32.75 33.00 32,900 3
CEI 0.076 -0.007 -8.43% 0.083 0.083 0.076 0.083 27,440 12
CEU 16.86 0.00 0.00% 16.80 16.86 16.86 16.86 55,584 7
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.86 -0.01 -1.15% 0.87 0.87 0.86 0.87 233,710 15
CIC 13.00 -0.12 -0.91% 13.20 13.62 13.00 13.12 1,048,548 75
CLI 2.34 -0.01 -0.43% 2.35 2.35 2.34 2.35 251,350 26
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,030.00 0 0
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,058.00 0 0
CNPF 31.50 0.00 0.00% 31.90 31.90 31.50 31.50 47,065,540 1,189
CNVRG 12.70 0.04 0.32% 12.64 12.76 12.70 12.66 17,931,408 654
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.37 0.02 1.48% 1.35 1.38 1.37 1.35 86,370 11
COSCO 6.65 -0.07 -1.04% 6.76 6.76 6.65 6.72 731,435 158
CPG 0.69 0.01 1.47% 0.68 0.69 0.69 0.68 438,240 23
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 100.20 -4.80 -4.57% 104.70 104.70 100.20 105.00 6,061 3
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.39 0 0
CREC 4.50 -0.10 -2.17% 4.60 4.60 4.50 4.60 1,179,200 39
CREIT 3.53 0.04 1.15% 3.49 3.54 3.53 3.49 6,501,060 325
CROWN 1.67 -0.02 -1.18% 1.68 1.69 1.67 1.69 211,560 15
CSB 15.00 0.00 0.00% 15.00 15.00 15.00 15.00 1,500 1
CTS 0.36 0.00 0.00% 0.36 0.36 0.36 0.36 10,800 1
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.45 0.00 0.00% 9.43 9.45 9.45 9.45 1,123,994 59
DDMPR 1.05 -0.01 -0.94% 1.06 1.06 1.05 1.06 1,919,040 84
DDPR 93.50 -0.40 -0.43% 93.90 93.90 93.50 93.90 3,462,186 45
DELM 5.25 -0.21 -3.85% 5.46 5.46 5.25 5.46 470,921 40
DFNN 0.74 0.00 0.00% 0.74 0.75 0.74 0.74 17,770 6
DHI 6.65 -0.15 -2.21% 6.82 6.95 6.65 6.80 8,257,233 548
DITO 1.00 -0.05 -4.76% 1.04 1.07 1.00 1.05 107,439,180 2,283
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.22 0 0
DMC 10.02 0.02 0.20% 10.00 10.04 10.02 10.00 10,598,548 418
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 4.97 0.07 1.43% 4.90 4.97 4.97 4.90 82,200 8
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.56 -0.11 -3.00% 3.71 3.71 3.56 3.67 6,030,950 294
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 0.95 0 0
ECP 2.84 0.00 0.00% 2.84 2.84 2.84 2.84 8,520 2
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.26 0 0
EEI 2.08 0.00 0.00% 2.08 2.08 2.08 2.08 12,480 4
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.034 0 0
ELI 0.10 -0.003 -2.91% 0.103 0.103 0.10 0.103 41,360 16
EMI 15.28 -0.04 -0.26% 15.32 15.36 15.28 15.32 3,662,362 102
ENEX 3.57 0.00 0.00% 3.55 3.57 3.57 3.57 10,690 2
EURO 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 42,000 5
EW 14.00 0.00 0.00% 14.10 14.22 14.00 14.00 20,928,440 266
FAF 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 600 1
FB 52.00 0.00 0.00% 52.00 52.10 52.00 52.00 582,190 90
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 -0.01 -1.75% 0.57 0.57 0.56 0.57 307,960 51
FDC 4.71 -0.09 -1.88% 4.80 4.80 4.71 4.80 19,020 3
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 997.00 0 0
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 1,048.00 0 0
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 3.04 0 0
FEU 800.00 0.00 0.00% 814.50 814.50 800.00 800.00 24,290 3
FFI 7.57 0.01 0.13% 7.57 7.57 7.57 7.56 2,271 1
FGEN 17.18 -0.16 -0.92% 17.34 17.70 17.18 17.34 3,078,232 187
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.95 0.00 0.00% 2.97 2.98 2.95 2.95 1,288,110 54
FIN 1,836.83 -30.37 -1.63% 1,873.17 1,880.10 1,836.15 1,867.20 2,099,262,617 21,798
FJP 2.60 0.20 8.33% 2.60 2.60 2.60 2.40 39,000 12
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FLI 0.77 0.02 2.67% 0.76 0.78 0.77 0.75 2,435,320 107
FMETF 100.00 -0.20 -0.20% 101.00 101.10 100.00 100.20 233,223 23
FNI 1.95 0.01 0.52% 1.94 1.95 1.95 1.94 2,459,660 67
FOOD 0.35 0.00 0.00% 0.35 0.35 0.35 0.35 14,000 3
FPH 79.00 1.00 1.28% 78.95 79.50 79.00 78.00 737,533 10
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.275 0 0
FRUIT 0.65 -0.02 -2.99% 0.67 0.67 0.65 0.67 475,230 20
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 0.094 0.008 9.30% 0.087 0.097 0.094 0.086 288,700 43
GERI 0.70 0.00 0.00% 0.70 0.70 0.70 0.70 305,200 3
GLO 1,646.00 -4.00 -0.24% 1,649.00 1,649.00 1,646.00 1,650.00 31,563,260 467
GLOBA 2,040.00 40.00 2.00% 2,000.00 2,040.00 2,040.00 2,000.00 5,322,000 14
GLOBB 2,050.00 0.00 0.00% 2,050.00 2,050.00 2,050.00 2,050.00 20,500 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 5.36 -0.11 -2.01% 5.47 5.47 5.36 5.47 1,459,803 159
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 5.79 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.02 0 0
GREEN 0.17 0.003 1.80% 0.167 0.17 0.17 0.167 196,140 24
GSMI 273.40 -0.60 -0.22% 275.20 275.20 273.40 274.00 28,430,864 77
GTCAP 492.00 -5.00 -1.01% 496.00 497.00 492.00 497.00 27,965,982 745
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 0.00 999.00 0 0
HDG 4,603.74 -28.17 -0.61% 4,623.11 4,637.21 4,567.34 4,631.91 261,237,051 6,065
HI 4.80 0.05 1.05% 4.80 4.80 4.80 4.75 9,600 1
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.241 -0.007 -2.82% 0.241 0.241 0.241 0.248 14,460 4
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.14 0.00 0.00% 1.13 1.14 1.14 1.14 236,260 14
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 710.00 0.00 0.00% 713.00 720.00 710.00 710.00 702,151,300 4,807
IDC 0.78 0.01 1.30% 0.79 0.79 0.78 0.77 5,430 6
IMI 3.46 -0.11 -3.08% 3.56 3.63 3.46 3.57 3,628,890 203
IMP 1.04 0.14 15.56% 0.99 1.04 1.04 0.90 7,200 7
IND 8,798.08 8.73 0.10% 8,803.31 8,809.90 8,746.56 8,789.35 808,206,428 17,197
INFRA 0.355 0.02 5.97% 0.345 0.38 0.355 0.335 46,300 6
ION 1.05 -0.01 -0.94% 1.06 1.06 1.05 1.06 238,000 20
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.04 0 0
IPO 7.02 -0.11 -1.54% 7.13 7.13 7.02 7.13 5,627 4
IS 0.131 0.012 10.08% 0.12 0.132 0.131 0.119 1,085,570 47
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
JFC 162.80 -0.60 -0.37% 163.40 163.40 162.80 163.40 83,985,379 2,392
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 0.00 995.00 0 0
JGS 27.60 0.15 0.55% 27.05 27.95 27.60 27.45 16,140,015 536
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.99 0 0
KEEPR 1.90 -0.02 -1.04% 1.92 1.95 1.90 1.92 7,826,580 316
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.73 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 1.40 0.00 0.00% 1.40 1.40 1.40 1.40 5,600 4
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
LBC 7.10 0.18 2.60% 6.92 7.10 7.10 6.92 16,276 9
LC 0.186 0.00 0.00% 0.186 0.187 0.186 0.186 837,690 32
LCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.186 0 0
LFM 34.25 1.25 3.79% 33.00 35.15 34.25 33.00 639,155 26
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.36 0.01 2.86% 0.35 0.36 0.36 0.35 28,700 5
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.76 0 0
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.033 0 0
LPZ 3.91 -0.02 -0.51% 3.90 3.93 3.91 3.93 784,150 16
LSC 0.72 0.01 1.41% 0.71 0.73 0.72 0.71 35,420 13
LTG 15.06 0.06 0.40% 15.00 15.10 15.06 15.00 18,876,386 440
M-O 17,623.19 -185.15 -1.04% 17,864.56 17,864.56 17,579.43 17,808.34 187,148,576 3,059
MA 0.0081 0.00 0.00% 0.0081 0.0081 0.0081 0.0081 8,100 1
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.008 0 0
MAC 4.36 -0.05 -1.13% 4.38 4.38 4.36 4.41 349,490 23
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.98 0 0
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.37 0 0
MAHB 0.70 -0.01 -1.41% 0.70 0.70 0.70 0.71 700 1
MARC 0.74 0.00 0.00% 0.74 0.75 0.74 0.74 384,820 25
MAXS 2.31 0.21 10.00% 2.10 3.00 2.31 2.10 792,240 88
MB 0.179 -0.001 -0.56% 0.179 0.179 0.179 0.18 10,730 3
MBC 6.01 -0.20 -3.22% 6.20 6.20 6.01 6.21 1,221 2
MBT 67.50 0.40 0.60% 67.50 68.00 67.50 67.10 178,820,885 3,512
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.105 0 0
MEDIC 0.202 0.002 1.00% 0.202 0.202 0.202 0.20 18,180 4
MEG 2.06 -0.05 -2.37% 2.11 2.11 2.06 2.11 11,102,030 230
MER 641.00 3.50 0.55% 637.50 648.00 641.00 637.50 95,719,085 1,421
MFC 2,100.00 -50.00 -2.33% 2,100.00 2,100.00 2,100.00 2,150.00 10,500 1
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.82 0 0
MG 0.065 0.00 0.00% 0.065 0.065 0.065 0.065 5,200 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 0.147 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 1.25% 0.40 0.405 0.405 0.40 140,550 10
MONDE 6.68 0.08 1.21% 6.60 6.68 6.68 6.60 10,955,112 393
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.95 0.00 0.00% 0.95 0.96 0.95 0.95 3,935,610 44
MREIT 13.96 0.04 0.29% 13.92 14.00 13.96 13.92 3,896,834 334
MRSGI 1.13 -0.01 -0.88% 1.13 1.13 1.13 1.14 56,220 12
MVC 5.05 -0.05 -0.98% 4.81 5.05 5.05 5.10 3,460 5
MWC 42.80 -0.05 -0.12% 42.70 42.90 42.80 42.85 154,946,985 1,125
MWIDE 2.85 -0.05 -1.72% 2.90 2.90 2.85 2.90 65,750 9
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 102.50 0.00 0.00% 102.50 102.50 102.50 102.50 615,000 2
MWP6B 105.90 0.00 0.00% 105.90 105.90 105.90 105.90 106,959 3
MWP6C 107.00 1.00 0.94% 107.00 107.00 107.00 106.00 321,000 2
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 106.00 0 0
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 104.00 0 0
MYNLD 21.15 0.05 0.24% 21.10 21.40 21.15 21.10 102,290,705 1,403
NI 0.48 0.02 4.35% 0.47 0.48 0.48 0.46 19,050 4
NIKL 4.75 -0.14 -2.86% 4.99 5.00 4.75 4.89 106,085,100 831
NOW 0.56 -0.01 -1.75% 0.57 0.57 0.56 0.57 247,010 21
NRCP 0.74 0.02 2.78% 0.72 0.74 0.74 0.72 5,900 3
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 34.55 0.00 0.00% 34.50 34.60 34.55 34.55 10,516,600 400
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.113 0 0
OPM 0.012 0.00 0.00% 0.012 0.013 0.012 0.012 122,700 15
OPMB 0.012 0.00 0.00% 0.012 0.012 0.012 0.012 1,200 1
ORE 0.435 -0.015 -3.33% 0.445 0.445 0.435 0.45 17,700 2
OV 0.0089 0.00 0.00% 0.0089 0.0092 0.0089 0.0089 250,100 8
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.85 0 0
PAL 3.29 0.01 0.30% 3.24 3.29 3.29 3.28 361,130 41
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.02 0 0
PBB 7.00 -0.10 -1.41% 7.01 7.02 7.00 7.10 375,074 15
PBC 16.00 -0.40 -2.44% 16.00 16.00 16.00 16.40 1,600 1
PCOR 2.92 -0.03 -1.02% 2.98 3.00 2.92 2.95 5,525,850 232
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.68 -0.06 -1.60% 3.59 3.68 3.68 3.74 40,380 4
PGOLD 42.70 -0.10 -0.23% 42.80 42.80 42.70 42.80 40,733,250 530
PHA 0.176 -0.005 -2.76% 0.181 0.181 0.176 0.181 97,710 22
PHC 1.53 0.00 0.00% 1.55 1.55 1.53 1.53 4,620 3
PHES 0.32 0.00 0.00% 0.32 0.32 0.32 0.32 22,400 1
PHN 13.00 0.00 0.00% 13.00 13.00 13.00 13.00 1,300 1
PHR 0.22 0.007 3.29% 0.224 0.225 0.22 0.213 5,137,980 310
PIZZA 6.41 -0.27 -4.04% 6.68 6.68 6.41 6.68 38,629 18
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 14.86 -0.08 -0.54% 15.00 15.10 14.86 14.94 32,453,648 482
PMPC 9.75 0.00 0.00% 9.74 9.75 9.75 9.75 69,147 9
PNB 59.55 0.05 0.08% 60.00 60.15 59.55 59.50 24,857,652 469
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 14.50 -0.10 -0.68% 14.60 14.60 14.50 14.60 814,374 21
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.19 0.01 0.85% 1.18 1.20 1.19 1.18 418,190 40
PRF2A 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF2B 0.00 0.00 0.00% 0.00 0.00 0.00 1,027.00 0 0
PRF3A 0.00 0.00 0.00% 0.00 0.00 0.00 1,002.00 0 0
PRF3B 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 1,017.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4C 1,000.00 0.00 0.00% 1,018.00 1,018.00 1,000.00 1,000.00 15,090 2
PRF4D 1,025.00 21.00 2.09% 1,025.00 1,025.00 1,025.00 1,004.00 5,125 1
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
PRIM 0.82 0.03 3.80% 0.82 0.82 0.82 0.79 1,640 1
PRMX 1.10 -0.07 -5.98% 0.97 1.10 1.10 1.17 23,870 3
PRO 1,966.30 -22.80 -1.15% 1,989.62 1,991.78 1,961.50 1,989.10 705,815,435 12,051
PSB 56.40 0.60 1.08% 55.80 57.00 56.40 55.80 26,524 16
PSE 220.00 2.60 1.20% 217.40 220.00 220.00 217.40 3,516,426 63
PSEI 5,943.49 -40.32 -0.67% 5,991.70 6,000.26 5,941.32 5,983.81 4,370,559,321 52,723
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 9.70 -0.10 -1.02% 9.80 9.80 9.70 9.80 3,126,839 141
PXP 3.24 -0.08 -2.41% 3.32 3.38 3.24 3.32 5,778,190 297
RCB 23.30 -0.10 -0.43% 23.40 23.70 23.30 23.40 1,212,630 12
RCI 2.18 0.11 5.31% 2.08 2.23 2.18 2.07 472,820 16
RCR 6.82 -0.08 -1.16% 6.88 6.88 6.82 6.90 15,933,934 1,152
REDC 6.99 -0.01 -0.14% 7.00 7.00 6.99 7.00 11,890 3
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.20 0 0
RFM 5.56 0.02 0.36% 5.55 5.60 5.56 5.54 669,766 129
RLC 17.48 -0.30 -1.69% 17.78 17.78 17.48 17.78 2,861,952 306
RLT 0.101 -0.007 -6.48% 0.101 0.101 0.101 0.108 35,350 4
ROCK 2.13 0.03 1.43% 2.14 2.15 2.13 2.10 1,044,330 44
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 45.90 -0.55 -1.18% 46.45 46.60 45.90 46.45 240,221,580 766
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.43 -0.05 -1.44% 3.25 3.43 3.43 3.48 55,480 6
SCC 30.65 0.15 0.49% 30.50 30.80 30.65 30.50 34,204,740 804
SECB 65.95 0.55 0.84% 66.00 67.50 65.95 65.40 9,051,294 592
SEVN 34.00 0.00 0.00% 34.00 34.30 34.00 34.00 129,690 15
SFI 0.052 0.00 0.00% 0.052 0.052 0.052 0.052 11,960 6
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.35 0.01 0.75% 1.36 1.36 1.35 1.34 31,120 5
SGP 22.00 0.05 0.23% 21.85 22.10 22.00 21.95 15,449,280 492
SHLPH 9.30 0.01 0.11% 9.29 9.40 9.30 9.29 3,745,962 257
SHNG 3.45 -0.04 -1.15% 3.48 3.48 3.45 3.49 998,160 46
SLF 3,900.00 0.00 0.00% 3,900.00 3,900.00 3,900.00 3,900.00 214,500 2
SLI 2.09 0.00 0.00% 1.91 2.09 2.09 2.09 30,650 7
SM 629.00 2.00 0.32% 627.00 629.00 629.00 627.00 83,051,300 1,040
SMC 71.00 -1.00 -1.39% 72.00 72.00 71.00 72.00 2,730,706 344
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 80.30 0.00 0.00% 79.00 80.30 80.30 80.30 4,644,900 18
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 81.25 1.25 1.56% 81.25 81.25 81.25 80.00 83,688 3
SMC2O 82.50 0.05 0.06% 82.45 82.50 82.50 82.45 493,723 10
SMC2P 79.85 4.45 5.90% 79.95 79.95 79.85 75.40 16,789 10
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 76.80 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 77.55 0 0
SMC2S 77.00 1.00 1.32% 77.00 77.00 77.00 76.00 347,270 9
SMC2T 79.20 2.45 3.19% 76.75 79.20 79.20 76.75 1,560 2
SMC2U 0.00 0.00 0.00% 0.00 0.00 0.00 78.50 0 0
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 19.98 -0.12 -0.60% 20.10 20.40 19.98 20.10 191,789,544 1,043
SOC 0.201 -0.001 -0.50% 0.201 0.201 0.201 0.202 4,020 1
SPC 10.44 0.04 0.38% 10.44 10.48 10.44 10.40 731,786 52
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.72 0 0
SPNEC 1.52 0.01 0.66% 1.51 1.54 1.52 1.51 15,610,230 261
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 15.00 0 0
SSI 2.44 0.00 0.00% 2.44 2.49 2.44 2.44 1,669,480 15
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.38 0.01 0.73% 1.37 1.39 1.38 1.37 666,740 17
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.89 0 0
STR 1.06 0.00 0.00% 1.06 1.06 1.06 1.06 26,500 3
SUN 0.59 0.00 0.00% 0.59 0.59 0.59 0.59 21,020 10
SVC 2,768.10 -2.03 -0.07% 2,778.21 2,793.59 2,768.10 2,770.13 1,453,150,969 14,013
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
TBGI 0.126 -0.001 -0.79% 0.127 0.127 0.126 0.127 111,070 16
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 9.38 0.27 2.96% 9.38 9.39 9.38 9.11 20,637 17
TCB2D 7.20 -0.30 -4.00% 7.20 7.20 7.20 7.50 2,880 1
TECH 0.68 -0.02 -2.86% 0.71 0.72 0.68 0.70 1,492,750 115
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,282.00 0.00 0.00% 1,282.00 1,284.00 1,282.00 1,282.00 65,789,445 1,217
TFC 55.00 5.00 10.00% 50.00 55.00 55.00 50.00 167,150 4
TFHI 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
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 -0.01 -0.70% 1.43 1.45 1.41 1.42 902,460 75
TUGS 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 15,460 6
UBP 24.80 -0.40 -1.59% 25.20 25.20 24.80 25.20 475,710 19
UNH 111.60 0.10 0.09% 111.60 111.60 111.60 111.50 14,508 2
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0056 0.00 0.00% 0.0055 0.0056 0.0056 0.0056 71,600 5
UPSON 0.72 0.02 2.86% 0.72 0.72 0.72 0.70 101,520 13
URC 61.50 0.35 0.57% 61.95 62.50 61.50 61.15 92,755,231 2,414
V 0.93 -0.06 -6.06% 0.94 0.94 0.93 0.99 56,160 4
VITA 0.55 -0.01 -1.79% 0.56 0.56 0.55 0.56 599,290 24
VLC 0.00 0.00 0.00% 0.00 0.00 0.00 445.00 0 0
VLL 1.01 -0.01 -0.98% 1.02 1.02 1.01 1.02 449,740 40
VLL2A 82.50 -1.45 -1.73% 82.50 82.50 82.50 83.95 829,125 3
VLL2B 86.95 0.00 0.00% 86.95 86.95 86.95 86.95 870 1
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 2.17 0 0
VREIT 1.45 -0.02 -1.36% 1.47 1.47 1.45 1.47 396,220 66
VVT 20.85 0.30 1.46% 20.75 20.85 20.85 20.55 52,115 4
WEB 11.48 -0.04 -0.35% 11.52 11.66 11.48 11.52 13,812,962 211
WIN 0.32 0.02 6.67% 0.32 0.32 0.32 0.30 160,000 2
WLCON 6.21 -0.12 -1.90% 6.33 6.33 6.21 6.33 7,585,033 433
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 0 0
X 0.225 0.00 0.00% 0.225 0.225 0.225 0.225 35,710 7
XG 2.50 0.00 0.00% 2.50 2.50 2.50 2.50 15,000 2
ZHI 0.053 -0.002 -3.64% 0.052 0.053 0.053 0.055 1,580 3

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Apr 24, 2026 03:00:00 PM