PSEi
5,941.52
-35.25 (-0.59%)
PSE INDEX
67,595,720
3,215,223,856.33
9
16
5
51,307
863,014,935.34
204,715,098.37
ALL
3,354.13
-17.28 (-0.51%)
ALL SHARES
571,922,312
4,041,559,478.79
65
117
68
73,154
971,576,906.71
204,715,098.37
FIN
1,779.72
-18.75 (-1.04%)
FINANCIALS
11,119,152
578,383,653.42
6
15
4
13,663
74,554,836.59
0.00
HDG
4,386.64
-32.45 (-0.73%)
HOLDING FIRMS
14,187,245
524,980,903.95
10
15
8
8,616
134,310,834.84
39,741,000.00
IND
8,725.69
-44.33 (-0.51%)
INDUSTRIAL
47,460,221
747,804,411.90
17
33
20
20,378
106,051,707.12
0.00
M-O
17,629.33
-626.71 (-3.43%)
MINING & OIL
96,423,869
203,445,811.29
3
15
2
4,628
29,226,538.76
0.00
PRO
1,933.50
3.61 (0.19%)
PROPERTY
150,138,700
434,433,031.23
12
20
13
11,423
47,396,517.16
0.00
SVC
2,996.19
-14.24 (-0.47%)
SERVICES
248,005,688
1,548,225,133.92
15
16
19
14,192
578,178,644.02
164,974,098.37
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 -0.005 -1.52% 0.325 0.33 0.325 0.33 857,150 49
ABG 21.00 0.50 2.44% 20.00 21.65 21.00 20.50 879,920 113
ABS 2.64 -0.03 -1.12% 2.70 2.75 2.64 2.67 159,590 27
ABSP 2.31 0.00 0.00% 2.31 2.31 2.31 2.31 2,310 1
AC 429.00 -17.00 -3.81% 448.00 448.00 429.00 446.00 98,625,272 1,882
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.25 0 0
ACEN 3.15 0.00 0.00% 3.17 3.19 3.15 3.15 32,277,270 826
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,025.00 0 0
ACENB 1,045.00 -24.00 -2.25% 1,090.00 1,090.00 1,045.00 1,069.00 21,125 2
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 2,510.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 0.00 0.00 0.00% 0.00 0.00 0.00 1,999.00 0 0
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 1,980.00 0 0
ACR 0.78 -0.01 -1.27% 0.79 0.81 0.78 0.79 1,338,040 94
AEV 30.00 0.00 0.00% 30.00 30.05 30.00 30.00 37,601,480 132
AGI 8.88 0.13 1.49% 8.75 8.88 8.88 8.75 3,929,868 194
AGIW 1.15 0.02 1.77% 1.11 1.15 1.15 1.13 141,190 11
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 501.00 8.00 1.62% 501.00 501.00 501.00 493.00 5,010 1
ALCPF 485.00 0.00 0.00% 490.00 490.00 485.00 485.00 875,600 4
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.50 0 0
ALI 15.22 -0.16 -1.04% 15.46 15.50 15.22 15.38 170,591,048 3,621
ALL 3,354.13 -17.28 -0.51% 3,376.19 3,376.19 3,347.08 3,371.41 4,041,559,479 73,154
ALLDY 0.032 -0.001 -3.03% 0.033 0.033 0.032 0.033 558,800 29
ALLHC 1.13 -0.01 -0.88% 1.14 1.14 1.13 1.14 87,560 14
ALTER 0.83 -0.03 -3.49% 0.86 0.86 0.83 0.86 475,100 23
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.52 -0.01 -1.89% 0.52 0.52 0.52 0.53 2,600 4
ANS 16.02 0.36 2.30% 15.70 16.02 16.02 15.66 3,798,538 71
AP 43.80 -0.20 -0.45% 44.00 44.00 43.80 44.00 5,015,540 333
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 0.095 0 0
APL 0.0071 0.00 0.00% 0.007 0.0071 0.0071 0.0071 1,152,400 42
APO 1.03 -0.02 -1.90% 1.05 1.05 1.03 1.05 486,570 16
APVI 11.00 0.02 0.18% 11.10 11.10 11.00 10.98 183,752 13
APX 16.20 -0.60 -3.57% 16.48 16.48 16.20 16.80 77,002,052 1,786
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.275 -0.01 -3.51% 0.285 0.285 0.275 0.285 41,350 9
AREIT 39.50 1.15 3.00% 38.40 39.50 39.50 38.35 17,104,400 756
ASLAG 1.08 0.00 0.00% 1.08 1.08 1.08 1.08 273,140 26
AT 9.20 -0.45 -4.66% 9.30 9.31 9.20 9.65 13,419,060 267
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 44.10 0.70 1.61% 43.30 44.10 44.10 43.40 1,325,520 47
AXLM 2.75 -0.08 -2.83% 2.81 2.81 2.75 2.83 369,500 12
BALAI 0.315 0.00 0.00% 0.315 0.315 0.315 0.315 9,450 1
BC 6.61 -0.19 -2.79% 6.79 6.79 6.61 6.80 45,773 8
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 6.50 0 0
BCOR 6.70 0.00 0.00% 6.70 6.70 6.70 6.70 2,010 3
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 115.00 -2.50 -2.13% 117.50 117.60 115.00 117.50 235,235,395 4,046
BEL 1.30 -0.01 -0.76% 1.30 1.30 1.30 1.31 91,000 3
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.034 0.001 3.03% 0.033 0.035 0.034 0.033 453,800 16
BKR 0.56 -0.02 -3.45% 0.56 0.56 0.56 0.58 48,160 2
BLOOM 1.83 -0.03 -1.61% 1.87 1.88 1.83 1.86 13,353,840 360
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 11.06 -0.04 -0.36% 11.10 11.10 11.06 11.10 166,962 13
BPI 89.30 -1.05 -1.16% 90.50 90.50 89.30 90.35 178,912,039 3,783
BRN 0.00 0.00 0.00% 0.00 0.00 0.00 0.73 0 0
BRNP 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 2,000 1
BRNPB 101.00 0.00 0.00% 101.00 101.00 101.00 101.00 282,800 2
BRNPC 102.50 -1.00 -0.97% 103.50 103.50 102.50 103.50 513,535 12
BSC 0.119 0.001 0.85% 0.118 0.12 0.119 0.118 92,620 21
C 0.85 0.00 0.00% 0.85 0.86 0.85 0.85 14,460 4
CA 51.05 0.00 0.00% 51.05 51.05 51.05 51.05 1,021 1
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 10.04 0 0
CBC 55.20 0.40 0.73% 54.90 56.95 55.20 54.80 7,821,498 364
CDC 0.56 -0.01 -1.75% 0.57 0.57 0.56 0.57 8,480 12
CEB 31.55 1.85 6.23% 29.70 31.55 31.55 29.70 3,099,270 78
CEBCP 31.00 0.00 0.00% 32.95 32.95 31.00 31.00 62,495 7
CEI 0.085 -0.002 -2.30% 0.085 0.085 0.085 0.087 10,200 2
CEU 17.00 0.06 0.35% 16.94 17.00 17.00 16.94 52,688 9
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.85 0.00 0.00% 0.86 0.87 0.85 0.85 506,310 28
CIC 13.02 0.06 0.46% 12.96 13.02 13.02 12.96 1,077,770 69
CLI 2.26 -0.02 -0.88% 2.28 2.28 2.26 2.28 117,320 18
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,004.00 0 0
CLIA2 1,060.00 0.00 0.00% 1,060.00 1,060.00 1,060.00 1,060.00 100,700 2
CNPF 29.00 -0.75 -2.52% 29.75 29.80 29.00 29.75 29,468,370 481
CNVRG 11.22 -0.24 -2.09% 11.60 11.60 11.22 11.46 68,471,558 1,688
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.34 0.04 3.08% 1.30 1.34 1.34 1.30 70,240 7
COSCO 7.13 0.00 0.00% 7.13 7.25 7.13 7.13 2,232,449 215
CPG 0.66 0.00 0.00% 0.66 0.67 0.66 0.66 1,023,860 62
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.80 -0.20 -0.20% 99.80 99.80 99.80 100.00 998 1
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.39 0 0
CREC 4.58 -0.02 -0.43% 4.68 4.77 4.58 4.60 5,201,070 74
CREIT 3.60 -0.08 -2.17% 3.67 3.67 3.60 3.68 5,167,680 377
CROWN 1.64 -0.01 -0.61% 1.65 1.65 1.64 1.65 239,940 4
CSB 14.90 0.00 0.00% 14.90 14.90 14.90 14.90 1,490 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 9.78 0.07 0.72% 9.71 9.78 9.78 9.71 940,104 40
DDMPR 1.05 -0.02 -1.87% 1.05 1.06 1.05 1.07 3,197,830 167
DDPR 93.70 -0.20 -0.21% 93.90 93.90 93.70 93.90 976,756 19
DELM 4.90 -0.35 -6.67% 5.23 5.23 4.90 5.25 159,752 49
DFNN 0.00 0.00 0.00% 0.00 0.00 0.00 0.74 0 0
DHI 8.97 0.49 5.78% 8.45 8.97 8.97 8.48 23,695,293 657
DITO 0.80 0.00 0.00% 0.79 0.84 0.80 0.80 12,458,900 541
DIZ 3.50 -0.01 -0.28% 3.50 3.50 3.50 3.51 10,500 1
DMC 9.68 0.11 1.15% 9.60 9.68 9.68 9.57 14,392,994 654
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 0.00 0.00% 4.88 4.88 4.85 4.85 43,770 2
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.60 0.00 0.00% 3.60 3.64 3.60 3.60 3,703,420 148
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.85 -0.14 -14.14% 0.91 0.91 0.85 0.99 34,420 11
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.39 0 0
ECVC 0.255 -0.005 -1.92% 0.255 0.255 0.255 0.26 12,750 2
EEI 2.03 0.03 1.50% 2.01 2.03 2.03 2.00 98,100 10
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 0.00 0.00 0.00% 0.00 0.00 0.00 98.35 0 0
EEIPD 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EG 0.00 0.00 0.00% 0.00 0.00 0.00 0.0094 0 0
EGRN 0.00 0.00 0.00% 0.00 0.00 0.00 0.031 0 0
ELI 0.101 0.00 0.00% 0.101 0.101 0.101 0.101 9,090 2
EMI 15.30 0.00 0.00% 15.30 15.46 15.30 15.30 3,875,676 57
ENEX 3.85 0.25 6.94% 3.85 3.85 3.85 3.60 3,850 1
EURO 1.18 0.16 15.69% 1.05 1.46 1.18 1.02 329,090 43
EW 12.96 -0.04 -0.31% 13.00 13.00 12.96 13.00 3,733,938 224
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.64 0 0
FB 52.00 0.00 0.00% 52.50 52.50 52.00 52.00 2,516,785 269
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 0.56 0.56 0.56 40,760 17
FDC 4.60 -0.02 -0.43% 4.60 4.60 4.60 4.62 23,000 2
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 997.00 0 0
FDCPB 1,010.00 -4.00 -0.39% 1,010.00 1,010.00 1,010.00 1,014.00 30,300 2
FERRO 2.54 -0.34 -11.81% 2.54 2.54 2.54 2.88 5,080 1
FEU 800.00 0.00 0.00% 800.00 800.00 800.00 800.00 80,000 1
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.80 0 0
FGEN 16.16 -0.26 -1.58% 16.66 16.66 16.16 16.42 2,503,880 213
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 3.00 0.01 0.33% 3.00 3.01 3.00 2.99 2,965,530 109
FIN 1,779.72 -18.75 -1.04% 1,799.57 1,799.57 1,771.91 1,798.47 578,383,653 13,663
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 0.72 0.00 0.00% 0.73 0.73 0.72 0.72 75,180 27
FMETF 99.90 -0.05 -0.05% 99.95 100.10 99.90 99.95 147,910 50
FNI 2.02 -0.18 -8.18% 2.15 2.15 2.02 2.20 6,463,320 181
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.345 0 0
FPH 80.60 -2.40 -2.89% 83.80 83.80 80.60 83.00 8,975,931 59
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 0.64 180,700 12
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 0.097 0.012 14.12% 0.085 0.099 0.097 0.085 32,740 14
GERI 0.65 -0.01 -1.52% 0.66 0.66 0.65 0.66 412,120 9
GLO 1,803.00 -2.00 -0.11% 1,805.00 1,809.00 1,803.00 1,805.00 74,442,625 987
GLOBA 2,040.00 6.00 0.30% 2,034.00 2,040.00 2,040.00 2,034.00 968,450 9
GLOBB 2,006.00 2.00 0.10% 2,006.00 2,006.00 2,006.00 2,004.00 10,030 1
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 5.15 0.00 0.00% 5.15 5.18 5.15 5.15 440,926 123
GMAP 5.29 0.00 0.00% 5.29 5.29 5.29 5.29 10,762 9
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.02 0 0
GREEN 0.163 0.003 1.88% 0.16 0.163 0.163 0.16 90,430 17
GSMI 273.80 -0.20 -0.07% 274.00 280.00 273.80 274.00 21,710,488 143
GTCAP 453.60 -12.40 -2.66% 462.00 462.00 453.60 466.00 38,019,528 389
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 985.00 -5.00 -0.51% 990.00 990.00 985.00 990.00 994,900 3
HDG 4,386.64 -32.45 -0.73% 4,424.30 4,424.30 4,368.85 4,419.09 524,980,904 8,616
HI 4.68 -0.42 -8.24% 4.81 4.81 4.68 5.10 68,669 10
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.24 -0.006 -2.44% 0.246 0.246 0.24 0.246 33,720 4
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.26 0.06 5.00% 1.22 1.26 1.26 1.20 3,252,540 78
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 800.00 -5.00 -0.62% 809.50 814.00 800.00 805.00 899,613,060 4,035
IDC 0.67 -0.01 -1.47% 0.65 0.68 0.67 0.68 64,190 19
IMI 4.40 -0.11 -2.44% 4.50 4.50 4.40 4.51 5,718,000 181
IMP 0.92 0.00 0.00% 0.92 0.92 0.92 0.92 1,840 2
IND 8,725.69 -44.33 -0.51% 8,780.74 8,780.74 8,691.82 8,770.02 747,804,412 20,378
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.335 0 0
ION 1.13 0.04 3.67% 1.09 1.13 1.13 1.09 2,054,670 135
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
IPO 0.00 0.00 0.00% 0.00 0.00 0.00 7.05 0 0
IS 0.118 -0.002 -1.67% 0.119 0.119 0.118 0.12 325,780 7
JAS 2.02 0.04 2.02% 1.98 2.02 2.02 1.98 11,980 5
JFC 135.30 -5.30 -3.77% 140.70 140.80 135.30 140.60 185,274,288 6,321
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 998.00 23.00 2.36% 975.00 998.00 998.00 975.00 139,490 4
JGS 26.45 -0.05 -0.19% 26.70 26.70 26.45 26.50 8,941,460 190
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.99 0 0
KEEPR 1.95 0.02 1.04% 1.97 1.97 1.95 1.93 3,304,380 213
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.71 0 0
KPH 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPPI 1.43 0.14 10.85% 1.43 1.43 1.43 1.29 1,430 1
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
LBC 6.54 -0.01 -0.15% 6.03 6.54 6.54 6.55 8,585 6
LC 0.194 -0.001 -0.51% 0.198 0.20 0.194 0.195 5,204,850 100
LCB 0.198 0.00 0.00% 0.196 0.202 0.198 0.198 173,120 12
LFM 30.30 0.00 0.00% 31.20 31.20 30.30 30.30 155,720 12
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.39 0.01 2.63% 0.41 0.41 0.39 0.38 298,200 37
LOTO 1.86 0.00 0.00% 1.86 1.86 1.86 1.86 11,160 4
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.032 0 0
LPZ 3.93 -0.07 -1.75% 3.99 4.00 3.93 4.00 5,414,850 88
LSC 0.71 0.11 18.33% 0.73 0.73 0.71 0.60 20,500 18
LTG 15.02 -0.24 -1.57% 15.26 15.26 15.02 15.26 29,973,854 1,167
M-O 17,629.33 -626.71 -3.43% 18,016.80 18,016.80 17,578.18 18,256.04 203,445,811 4,628
MA 0.00 0.00 0.00% 0.00 0.00 0.00 0.0082 0 0
MAB 0.008 -0.0004 -4.76% 0.008 0.008 0.008 0.0084 24,000 3
MAC 3.93 -0.20 -4.84% 4.11 4.12 3.93 4.13 7,698,200 178
MACAY 5.97 0.00 0.00% 5.97 5.97 5.97 5.97 4,179 6
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.46 0 0
MAHB 1.21 0.00 0.00% 1.21 1.21 1.21 1.21 2,420 2
MARC 0.68 -0.03 -4.23% 0.70 0.72 0.68 0.71 785,480 48
MAXS 2.26 -0.04 -1.74% 2.26 2.29 2.26 2.30 67,830 13
MB 0.21 0.00 0.00% 0.209 0.21 0.21 0.21 6,280 3
MBC 5.54 0.00 0.00% 5.54 5.54 5.54 5.54 554 1
MBT 65.50 -0.20 -0.30% 65.70 66.00 65.50 65.70 88,799,974 2,937
MED 0.102 0.00 0.00% 0.102 0.102 0.102 0.102 2,040 2
MEDIC 0.21 0.00 0.00% 0.21 0.21 0.21 0.21 4,200 1
MEG 2.08 -0.01 -0.48% 2.10 2.10 2.08 2.09 9,793,940 174
MER 636.00 6.00 0.95% 629.50 636.00 636.00 630.00 104,374,595 1,612
MFC 2,300.00 -100.00 -4.17% 2,400.00 2,600.00 2,300.00 2,400.00 507,440 12
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.85 0 0
MG 0.06 -0.003 -4.76% 0.06 0.06 0.06 0.063 13,200 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 0.12 0 0
MJC 0.00 0.00 0.00% 0.00 0.00 0.00 1.27 0 0
MJIC 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MM 0.455 -0.005 -1.09% 0.46 0.46 0.455 0.46 776,600 39
MONDE 7.25 0.00 0.00% 7.30 7.30 7.25 7.25 27,280,226 472
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.82 0.02 2.50% 0.80 0.82 0.82 0.80 92,573,050 195
MREIT 14.00 -0.04 -0.28% 14.04 14.08 14.00 14.04 7,202,784 426
MRSGI 1.12 0.00 0.00% 1.12 1.12 1.12 1.12 75,370 13
MVC 5.15 -0.03 -0.58% 5.15 5.15 5.15 5.18 6,180 3
MWC 42.95 -1.10 -2.50% 44.05 44.05 42.95 44.05 55,148,055 632
MWIDE 3.26 0.00 0.00% 3.26 3.28 3.26 3.26 897,710 48
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 0.00 0.00% 102.40 102.40 102.40 102.40 1,024 1
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 0.00 106.00 0 0
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 102.00 0 0
MWP7B 102.40 -0.10 -0.10% 102.40 102.40 102.40 102.50 10,240 1
MYNLD 23.30 -0.50 -2.10% 23.80 24.00 23.30 23.80 76,156,825 1,878
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
NIKL 4.60 -0.30 -6.12% 4.80 4.80 4.60 4.90 60,954,420 936
NOW 0.48 0.005 1.05% 0.475 0.495 0.48 0.475 76,950 10
NRCP 0.80 -0.03 -3.61% 0.83 0.84 0.80 0.83 1,310,220 32
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 37.05 -0.95 -2.50% 37.85 37.85 37.05 38.00 33,342,895 669
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.098 0 0
OPM 0.013 -0.001 -7.14% 0.013 0.014 0.013 0.014 339,400 13
OPMB 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 6,500 1
ORE 0.45 -0.015 -3.23% 0.455 0.455 0.45 0.465 9,050 2
OV 0.0087 0.0001 1.16% 0.0086 0.0087 0.0087 0.0086 103,500 5
PA 0.78 -0.05 -6.02% 0.78 0.78 0.78 0.83 780 1
PAL 3.00 0.00 0.00% 3.00 3.00 3.00 3.00 65,630 17
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.11 0 0
PBB 7.05 -0.09 -1.26% 7.05 7.05 7.05 7.14 2,115 3
PBC 16.70 0.94 5.96% 16.68 16.70 16.70 15.76 20,030 4
PCOR 2.50 0.00 0.00% 2.50 2.51 2.50 2.50 2,085,900 197
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.62 -0.08 -2.16% 3.70 3.75 3.62 3.70 74,570 7
PGOLD 46.65 0.80 1.74% 45.95 46.90 46.65 45.85 102,622,655 1,084
PHA 0.16 -0.008 -4.76% 0.161 0.161 0.16 0.168 209,320 33
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.72 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.31 0 0
PHN 12.96 -0.24 -1.82% 13.40 13.40 12.96 13.20 10,436 4
PHR 0.189 0.006 3.28% 0.19 0.191 0.189 0.183 98,520 12
PIZZA 6.45 0.22 3.53% 6.23 6.45 6.45 6.23 192,703 14
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 13.00 0.28 2.20% 12.88 13.36 13.00 12.72 97,110,482 2,238
PMPC 9.45 0.05 0.53% 9.45 9.45 9.45 9.40 64,195 7
PNB 57.00 -0.90 -1.55% 57.90 58.95 57.00 57.90 5,788,452 537
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 15.18 0.18 1.20% 15.00 15.18 15.18 15.00 16,514 4
PRC 5.01 0.00 0.00% 5.01 5.01 5.01 5.01 1,002 2
PREIT 1.23 0.02 1.65% 1.21 1.25 1.23 1.21 176,890 44
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 0.00 0.00% 1,005.00 1,005.00 1,005.00 1,005.00 251,250 5
PRF4A 1,000.00 -15.00 -1.48% 1,000.00 1,000.00 1,000.00 1,015.00 100,000 3
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 1,020.00 0 0
PRF4D 1,010.00 2.00 0.20% 1,003.00 1,010.00 1,010.00 1,008.00 535,090 2
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 1,003.00 0 0
PRIM 0.83 0.00 0.00% 0.85 0.85 0.83 0.83 20,360 4
PRMX 0.96 -0.03 -3.03% 0.99 1.00 0.96 0.99 3,940 4
PRO 1,933.50 3.61 0.19% 1,929.59 1,933.50 1,916.59 1,929.89 434,433,031 11,423
PSB 56.45 0.90 1.62% 57.00 57.00 56.45 55.55 47,033 18
PSE 213.00 0.00 0.00% 213.00 213.20 213.00 213.00 2,594,300 39
PSEI 5,941.52 -35.25 -0.59% 5,991.01 5,991.01 5,928.75 5,976.77 3,215,223,856 51,307
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 9.29 -0.11 -1.17% 9.30 9.30 9.29 9.40 3,032,920 199
PXP 2.76 -0.06 -2.13% 2.83 2.93 2.76 2.82 2,380,970 114
RCB 23.25 -0.75 -3.13% 24.00 24.00 23.25 24.00 7,125 3
RCI 2.43 -0.25 -9.33% 2.71 2.71 2.43 2.68 630,820 23
RCR 7.15 -0.15 -2.05% 7.19 7.19 7.15 7.30 20,803,547 1,529
REDC 6.84 0.04 0.59% 6.75 6.84 6.84 6.80 29,736 4
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.20 0 0
RFM 5.53 -0.02 -0.36% 5.55 5.59 5.53 5.55 1,876,786 440
RLC 17.88 -0.10 -0.56% 17.98 18.00 17.88 17.98 7,878,982 476
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.098 0 0
ROCK 1.95 0.01 0.52% 1.97 1.97 1.95 1.94 405,140 29
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 48.30 0.10 0.21% 48.10 48.30 48.30 48.20 9,495,275 241
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 26.95 0.00 0.00% 26.90 26.95 26.95 26.95 9,012,185 304
SECB 65.00 -0.30 -0.46% 65.30 65.30 65.00 65.30 26,790,806 234
SEVN 32.95 0.00 0.00% 33.85 33.85 32.95 32.95 7,823,870 40
SFI 0.05 0.00 0.00% 0.05 0.05 0.05 0.05 2,000 4
SFIP 1.35 -0.04 -2.88% 1.35 1.35 1.35 1.39 1,350 1
SGI 1.34 0.00 0.00% 1.34 1.35 1.34 1.34 203,050 26
SGP 28.80 0.20 0.70% 28.80 29.20 28.80 28.60 86,310,715 1,276
SHLPH 8.88 -0.14 -1.55% 9.02 9.02 8.88 9.02 1,761,558 172
SHNG 3.24 0.00 0.00% 3.25 3.25 3.24 3.24 214,510 23
SLF 4,120.00 0.00 0.00% 4,120.00 4,120.00 4,120.00 4,120.00 103,000 3
SLI 2.01 0.00 0.00% 2.01 2.01 2.01 2.01 2,010 1
SM 600.00 1.00 0.17% 599.00 603.50 600.00 599.00 220,085,575 2,670
SMC 70.00 0.05 0.07% 69.95 70.00 70.00 69.95 14,346,111 356
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% 80.60 80.60 80.60 80.70 806,000 2
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 0.00 0.00 0.00% 0.00 0.00 0.00 81.50 0 0
SMC2O 82.15 0.00 0.00% 82.15 82.15 82.15 82.15 892,991 12
SMC2P 75.50 0.00 0.00% 75.50 75.50 75.50 75.50 770,855 22
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 78.90 0 0
SMC2S 78.65 -0.05 -0.06% 78.65 78.65 78.65 78.70 144,716 8
SMC2T 79.30 0.10 0.13% 79.20 79.30 79.30 79.20 1,038,329 5
SMC2U 78.00 -1.95 -2.44% 79.95 79.95 78.00 79.95 3,920 3
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 19.20 0.22 1.16% 19.00 19.20 19.20 18.98 89,546,118 1,648
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.20 0 0
SPC 10.92 0.38 3.61% 10.70 11.00 10.92 10.54 1,349,364 79
SPM 2.60 0.00 0.00% 2.60 2.60 2.60 2.60 26,000 1
SPNEC 1.63 -0.03 -1.81% 1.65 1.65 1.63 1.66 7,298,150 227
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 12.78 0 0
SSI 2.27 -0.09 -3.81% 2.33 2.33 2.27 2.36 3,029,060 23
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.30 -0.03 -2.26% 1.30 1.33 1.30 1.33 1,505,900 67
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.95 0 0
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.03 0 0
SUN 0.56 -0.02 -3.45% 0.57 0.57 0.56 0.58 18,000 13
SVC 2,996.19 -14.24 -0.47% 3,028.61 3,035.84 2,984.52 3,010.43 1,548,225,134 14,192
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.122 0.003 2.52% 0.112 0.122 0.122 0.119 78,090 12
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 8.70 0.00 0.00% 8.70 8.70 8.70 8.70 10,440 3
TCB2D 6.72 0.00 0.00% 6.72 6.72 6.72 6.72 672 1
TECH 0.60 -0.01 -1.64% 0.61 0.61 0.60 0.61 263,930 34
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,229.00 -16.00 -1.29% 1,260.00 1,260.00 1,229.00 1,245.00 51,879,425 913
TFC 55.00 9.35 20.48% 55.00 55.00 55.00 45.65 5,500 1
TFHI 54.80 2.80 5.38% 54.80 54.80 54.80 52.00 82,200 1
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% 1.41 1.42 1.41 1.42 744,600 55
TUGS 0.55 0.01 1.85% 0.54 0.57 0.55 0.54 46,830 17
UBP 26.00 -0.10 -0.38% 26.10 27.00 26.00 26.10 1,068,995 42
UNH 0.00 0.00 0.00% 0.00 0.00 0.00 111.40 0 0
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.00 0.00 0.00% 0.00 0.00 0.00 0.0052 0 0
UPSON 0.74 0.01 1.37% 0.71 0.74 0.74 0.73 157,700 8
URC 61.20 -0.30 -0.49% 61.60 61.70 61.20 61.50 53,143,854 1,123
V 0.84 -0.01 -1.18% 0.85 0.85 0.84 0.85 190,920 9
VITA 0.53 0.02 3.92% 0.50 0.54 0.53 0.51 381,240 54
VLC 0.00 0.00 0.00% 0.00 0.00 0.00 404.00 0 0
VLL 0.97 0.01 1.04% 0.97 0.98 0.97 0.96 141,650 21
VLL2A 88.60 0.00 0.00% 88.60 88.60 88.60 88.60 7,938 5
VLL2B 89.75 0.00 0.00% 89.75 89.75 89.75 89.75 57,440 3
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 1.97 0 0
VREIT 1.44 -0.01 -0.69% 1.45 1.45 1.44 1.45 348,050 68
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 21.00 0 0
WEB 12.30 -0.18 -1.44% 12.48 12.60 12.30 12.48 22,307,014 290
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.29 0 0
WLCON 6.06 0.13 2.19% 5.93 6.06 6.06 5.93 2,875,747 167
WPI 0.42 0.00 0.00% 0.42 0.42 0.42 0.42 8,400 1
X 0.23 0.00 0.00% 0.23 0.236 0.23 0.23 18,640 8
XG 2.50 0.00 0.00% 2.50 2.50 2.50 2.50 2,500 1
ZHI 0.058 0.00 0.00% 0.058 0.058 0.058 0.058 580 1

Market data published in the PSEConnect is delayed by 15 minutes.Data as of May 18, 2026 04:35:00 PM