PSEi
6,018.70
2.67 (0.04%)
PSE INDEX
96,299,008
5,868,965,975.84
16
9
5
55,082
2,465,541,746.11
267,791,046.28
ALL
3,387.53
5.09 (0.15%)
ALL SHARES
832,757,877
6,905,176,811.30
106
90
76
76,956
2,626,387,942.29
267,791,046.28
FIN
1,906.16
7.09 (0.37%)
FINANCIALS
26,016,572
1,654,436,307.74
12
7
6
25,201
420,593,858.28
103,601,287.85
HDG
4,677.37
48.33 (1.04%)
HOLDING FIRMS
14,792,949
455,843,372.72
12
13
9
7,366
91,896,401.61
35,772,260.25
IND
8,894.59
78.58 (0.89%)
INDUSTRIAL
74,590,433
976,246,125.76
34
24
20
16,206
360,911,278.26
128,417,498.18
M-O
18,164.97
115.00 (0.64%)
MINING & OIL
143,381,356
193,232,715.52
9
8
6
3,270
7,422,782.45
0.00
PRO
1,990.80
-9.23 (-0.46%)
PROPERTY
180,781,979
836,101,258.65
18
18
18
10,691
262,240,733.98
0.00
SVC
2,743.44
-37.59 (-1.35%)
SERVICES
391,371,934
2,787,806,946.25
20
17
14
14,139
1,483,254,116.91
0.00
SYMBOL LTP CHG CHG % OPEN HIGH LOW PREV VALUE TRADES
2GO 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
8990B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
8990P 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
AAA 0.00 0.00 0.00% 0.00 0.00 0.00 1.61 0 0
AB 1.99 -0.03 -1.49% 2.02 2.02 1.99 2.02 18,030 8
ABA 0.32 0.005 1.59% 0.315 0.32 0.32 0.315 391,350 33
ABG 16.22 -0.26 -1.58% 16.48 16.48 16.22 16.48 4,910 3
ABS 3.22 0.02 0.63% 3.20 3.24 3.22 3.20 324,450 34
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
AC 510.50 0.50 0.10% 510.00 515.00 510.50 510.00 56,145,090 1,009
ACE 1.26 0.01 0.80% 1.26 1.26 1.26 1.25 1,260 1
ACEN 3.01 0.02 0.67% 2.99 3.02 3.01 2.99 18,727,170 375
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
ACENB 0.00 0.00 0.00% 0.00 0.00 0.00 1,064.00 0 0
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,500.00 0.00 0.00% 2,500.00 2,500.00 2,500.00 2,500.00 7,262,500 12
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,998.00 0.00 0.00% 1,998.00 1,998.00 1,998.00 1,998.00 99,900 1
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 2,026.00 0 0
ACR 0.74 0.00 0.00% 0.74 0.74 0.74 0.74 990,120 83
AEV 30.00 0.00 0.00% 30.00 30.05 30.00 30.00 19,334,735 270
AGI 9.37 -0.02 -0.21% 9.39 9.48 9.37 9.39 24,852,679 332
AGIW 1.31 -0.08 -5.76% 1.39 1.39 1.31 1.39 651,340 47
ALCO 0.425 0.00 0.00% 0.425 0.425 0.425 0.425 12,750 1
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 480.60 -14.40 -2.91% 498.80 499.80 480.60 495.00 332,542 6
ALCPF 510.00 0.00 0.00% 510.00 510.00 510.00 510.00 550,800 4
ALHI 4.50 0.00 0.00% 4.50 4.50 4.50 4.50 9,000 1
ALI 16.60 -0.36 -2.12% 16.82 16.96 16.60 16.96 512,159,392 3,654
ALL 3,387.53 5.09 0.15% 3,388.37 3,397.11 3,380.70 3,382.44 6,905,176,811 76,956
ALLDY 0.034 -0.001 -2.86% 0.034 0.034 0.034 0.035 210,800 18
ALLHC 1.15 -0.02 -1.71% 1.18 1.18 1.15 1.17 490,700 32
ALTER 0.84 0.01 1.20% 0.83 0.84 0.84 0.83 497,090 35
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.54 0.01 1.89% 0.53 0.54 0.54 0.53 12,590 9
ANS 0.00 0.00 0.00% 0.00 0.00 0.00 15.10 0 0
AP 44.70 0.15 0.34% 44.55 44.70 44.70 44.55 34,980,015 335
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.10 0.006 6.38% 0.099 0.10 0.10 0.094 47,580 10
APL 0.007 0.00 0.00% 0.007 0.007 0.007 0.007 984,100 38
APO 0.93 0.03 3.33% 0.91 0.96 0.93 0.90 51,570 10
APVI 8.60 0.00 0.00% 8.53 8.60 8.60 8.60 1,713 2
APX 17.98 0.48 2.74% 17.70 18.00 17.98 17.50 87,317,906 1,348
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.32 -0.03 -8.57% 0.35 0.35 0.32 0.35 60,200 5
AREIT 39.90 0.40 1.01% 40.00 40.00 39.90 39.50 16,270,950 610
ASLAG 1.06 0.03 2.91% 1.03 1.08 1.06 1.03 338,760 36
AT 8.20 -0.14 -1.68% 8.36 8.36 8.20 8.34 17,752,930 323
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 236,550 3
ATNB 0.415 0.005 1.22% 0.415 0.415 0.415 0.41 41,500 2
AUB 42.00 0.00 0.00% 42.00 42.05 42.00 42.00 159,650 9
AXLM 2.44 0.01 0.41% 2.40 2.44 2.44 2.43 1,954,700 51
BALAI 0.325 0.00 0.00% 0.325 0.325 0.325 0.325 29,250 2
BC 6.70 0.00 0.00% 6.70 6.70 6.70 6.70 15,410 1
BCB 6.40 -0.01 -0.16% 6.40 6.40 6.40 6.41 39,040 3
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 6.85 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 120.50 1.90 1.60% 120.80 121.30 120.50 118.60 779,194,703 7,711
BEL 1.30 -0.02 -1.52% 1.32 1.32 1.30 1.32 156,100 4
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.039 0.00 0.00% 0.038 0.042 0.039 0.039 5,410,500 122
BKR 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 47,370 10
BLOOM 2.03 -0.05 -2.40% 2.09 2.10 2.03 2.08 11,135,800 389
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.81 -0.87 -8.15% 10.58 10.60 9.81 10.68 7,039,616 129
BPI 97.80 -0.80 -0.81% 98.25 98.25 97.80 98.60 497,560,866 10,323
BRN 0.80 -0.02 -2.44% 0.80 0.80 0.80 0.82 89,600 4
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 96.40 0 0
BRNPB 102.30 -0.20 -0.20% 102.30 102.30 102.30 102.50 65,472 6
BRNPC 106.90 0.40 0.38% 106.00 106.90 106.90 106.50 7,429 2
BSC 0.125 -0.001 -0.79% 0.125 0.129 0.125 0.126 682,800 72
C 0.85 -0.03 -3.41% 0.85 0.85 0.85 0.88 10,200 2
CA 55.95 0.00 0.00% 55.95 55.95 55.95 55.95 560 1
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 59.00 0 0
CAT 9.26 -0.74 -7.40% 9.26 9.26 9.26 10.00 1,852 2
CBC 64.00 0.00 0.00% 64.20 64.20 64.00 64.00 15,773,933 550
CDC 0.56 0.01 1.82% 0.55 0.56 0.56 0.55 3,330 3
CEB 33.90 -0.40 -1.17% 34.00 34.00 33.90 34.30 6,351,230 100
CEBCP 33.50 0.50 1.52% 33.50 33.50 33.50 33.00 77,050 3
CEI 0.075 0.001 1.35% 0.075 0.075 0.075 0.074 2,250 2
CEU 16.60 -0.20 -1.19% 16.80 16.80 16.60 16.80 76,800 5
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.86 0.01 1.18% 0.85 0.86 0.86 0.85 116,380 11
CIC 13.00 0.06 0.46% 13.00 13.18 13.00 12.94 300,570 23
CLI 2.36 -0.16 -6.35% 2.35 2.36 2.36 2.52 3,385,550 136
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,030.00 0 0
CLIA2 1,060.00 0.00 0.00% 1,060.00 1,060.00 1,060.00 1,060.00 196,100 2
CNPF 31.80 -0.45 -1.40% 32.20 32.50 31.80 32.25 31,202,485 508
CNVRG 12.50 0.20 1.63% 12.40 12.52 12.50 12.30 33,779,756 788
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.33 -0.03 -2.21% 1.36 1.36 1.33 1.36 416,610 17
COSCO 6.81 -0.08 -1.16% 6.87 6.89 6.81 6.89 1,155,096 130
CPG 0.69 -0.01 -1.43% 0.68 0.71 0.69 0.70 1,047,300 47
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 104.90 0.90 0.87% 104.90 104.90 104.90 104.00 6,294 3
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.38 0 0
CREC 4.53 -0.25 -5.23% 4.71 4.71 4.53 4.78 2,752,290 43
CREIT 3.51 -0.02 -0.57% 3.54 3.55 3.51 3.53 4,645,530 345
CROWN 1.74 0.05 2.96% 1.69 1.74 1.74 1.69 2,159,750 25
CSB 15.00 0.00 0.00% 15.00 15.00 15.00 15.00 1,500 1
CTS 0.365 0.00 0.00% 0.365 0.365 0.365 0.365 62,050 4
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.36 0.06 0.65% 9.30 9.47 9.36 9.30 1,047,065 51
DDMPR 1.05 -0.02 -1.87% 1.07 1.07 1.05 1.07 1,520,870 129
DDPR 94.25 1.65 1.78% 94.30 94.30 94.25 92.60 1,013,030 23
DELM 5.30 -0.08 -1.49% 5.38 5.48 5.30 5.38 468,737 42
DFNN 0.76 0.01 1.33% 0.76 0.76 0.76 0.75 760 1
DHI 7.11 -0.66 -8.49% 7.77 7.90 7.11 7.77 53,068,772 1,826
DITO 0.85 0.05 6.25% 0.80 0.86 0.85 0.80 42,844,060 813
DIZ 4.22 0.00 0.00% 4.22 4.22 4.22 4.22 4,220 1
DMC 10.06 0.08 0.80% 9.99 10.06 10.06 9.98 8,465,894 619
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 4.81 0.01 0.21% 4.81 4.81 4.81 4.80 9,620 2
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.72 -0.01 -0.27% 3.71 3.75 3.72 3.73 2,531,020 136
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.98 -0.02 -2.00% 0.95 0.98 0.98 1.00 2,890 3
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.47 0 0
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.265 0 0
EEI 2.09 -0.05 -2.34% 2.09 2.10 2.09 2.14 204,700 18
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 98.45 0.50 0.51% 98.00 98.45 98.45 97.95 462,887 5
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 0.036 0.00 0.00% 0.035 0.036 0.036 0.036 404,800 13
ELI 0.00 0.00 0.00% 0.00 0.00 0.00 0.098 0 0
EMI 15.40 0.10 0.65% 15.30 15.40 15.40 15.30 4,340,306 234
ENEX 3.57 -0.02 -0.56% 3.58 3.69 3.57 3.59 17,990 5
EURO 1.03 0.00 0.00% 1.03 1.05 1.03 1.03 16,600 5
EW 13.48 0.02 0.15% 13.26 13.56 13.48 13.46 12,695,976 68
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.60 0 0
FB 52.00 -0.20 -0.38% 52.20 52.35 52.00 52.20 52,859,285 197
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 0.57 0.01 1.79% 0.57 0.57 0.57 0.56 75,400 25
FDC 4.80 0.10 2.13% 4.75 4.80 4.80 4.70 685,100 13
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 3.00 0.23 8.30% 2.77 3.00 3.00 2.77 8,550 3
FEU 815.00 0.00 0.00% 815.00 815.00 815.00 815.00 8,150 1
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.72 0 0
FGEN 17.80 -0.06 -0.34% 17.86 17.98 17.80 17.86 1,109,190 121
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 3.00 0.02 0.67% 2.99 3.00 3.00 2.98 1,076,860 72
FIN 1,906.16 7.09 0.37% 1,911.50 1,911.50 1,888.06 1,899.07 1,654,436,308 25,201
FJP 2.80 0.10 3.70% 2.80 2.80 2.80 2.70 84,000 14
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FLI 0.75 0.00 0.00% 0.77 0.77 0.75 0.75 266,000 35
FMETF 100.60 -0.40 -0.40% 101.00 101.00 100.60 101.00 151,145 27
FNI 1.94 0.01 0.52% 1.94 1.94 1.94 1.93 1,123,050 57
FOOD 0.35 -0.005 -1.41% 0.36 0.36 0.35 0.355 134,450 12
FPH 78.00 0.10 0.13% 77.50 78.00 78.00 77.90 973,080 13
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
FRUIT 0.66 0.00 0.00% 0.68 0.68 0.66 0.66 105,810 9
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 0.078 0.004 5.41% 0.076 0.083 0.078 0.074 302,150 37
GERI 0.70 0.00 0.00% 0.72 0.72 0.70 0.70 26,120 9
GLO 1,653.00 13.00 0.79% 1,640.00 1,654.00 1,653.00 1,640.00 22,652,395 505
GLOBA 2,046.00 4.00 0.20% 2,042.00 2,046.00 2,046.00 2,042.00 255,530 10
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 2,050.00 0 0
GLOPA 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
GLOPP 0.00 0.00 0.00% 0.00 0.00 0.00 505.50 0 0
GMA7 5.50 -0.12 -2.14% 5.62 5.62 5.50 5.62 1,073,007 158
GMAP 5.79 -0.01 -0.17% 5.80 5.80 5.79 5.80 23,173 4
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.02 0 0
GREEN 0.168 -0.002 -1.18% 0.163 0.168 0.168 0.17 65,890 12
GSMI 274.80 1.80 0.66% 273.20 274.80 274.80 273.00 28,492,306 260
GTCAP 500.00 -3.00 -0.60% 503.00 504.00 500.00 503.00 84,913,104 1,065
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 4,677.37 48.33 1.04% 4,627.39 4,677.37 4,625.38 4,629.04 455,843,373 7,366
HI 4.65 0.00 0.00% 4.65 4.67 4.65 4.65 344,390 9
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.241 0.001 0.42% 0.248 0.249 0.241 0.24 332,670 14
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.12 -0.01 -0.89% 1.10 1.12 1.12 1.13 942,500 15
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 700.00 -15.00 -2.10% 718.00 722.00 700.00 715.00 2,255,699,245 5,024
IDC 0.81 0.00 0.00% 0.81 0.81 0.81 0.81 810 1
IMI 3.58 -0.06 -1.65% 3.68 3.73 3.58 3.64 3,191,640 234
IMP 0.90 0.00 0.00% 0.90 0.90 0.90 0.90 18,000 3
IND 8,894.59 78.58 0.89% 8,827.96 8,903.01 8,827.96 8,816.01 976,246,126 16,206
INFRA 0.335 0.00 0.00% 0.335 0.335 0.335 0.335 23,400 4
ION 1.05 -0.03 -2.78% 1.08 1.09 1.05 1.08 1,183,530 55
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.04 0 0
IPO 7.13 0.00 0.00% 7.13 7.13 7.13 7.13 7,843 5
IS 0.11 0.002 1.85% 0.11 0.117 0.11 0.108 213,910 21
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
JFC 162.00 0.60 0.37% 163.00 164.70 162.00 161.40 179,209,760 3,235
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 995.00 25.00 2.58% 990.00 995.00 995.00 970.00 39,700 2
JGS 28.50 1.60 5.95% 26.80 28.50 28.50 26.90 89,483,300 1,576
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.99 0 0
KEEPR 1.97 -0.08 -3.90% 2.06 2.09 1.97 2.05 13,164,990 646
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 0.00 0.00 0.00% 0.00 0.00 0.00 1.22 0 0
LAND 0.49 0.00 0.00% 0.49 0.49 0.49 0.49 49,000 7
LBC 7.10 0.00 0.00% 7.10 7.10 7.10 7.10 710 1
LC 0.186 0.001 0.54% 0.187 0.187 0.186 0.185 1,328,780 52
LCB 0.184 0.00 0.00% 0.184 0.184 0.184 0.184 5,520 3
LFM 32.50 0.50 1.56% 32.00 32.50 32.50 32.00 41,825 10
LMG 0.25 0.00 0.00% 0.25 0.25 0.25 0.25 2,500 1
LODE 0.36 -0.01 -2.70% 0.36 0.365 0.36 0.37 222,150 20
LOTO 1.76 0.08 4.76% 1.68 1.76 1.76 1.68 158,590 10
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.033 0 0
LPZ 3.91 0.01 0.26% 3.90 3.91 3.91 3.90 5,512,360 63
LSC 0.71 0.05 7.58% 0.72 0.72 0.71 0.66 15,740 4
LTG 14.78 -0.02 -0.14% 14.80 15.02 14.78 14.80 25,605,846 736
M-O 18,164.97 115.00 0.64% 18,125.11 18,164.97 18,060.01 18,049.97 193,232,716 3,270
MA 0.0082 0.0002 2.50% 0.008 0.0082 0.0082 0.008 178,500 7
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0084 0 0
MAC 4.42 -0.03 -0.67% 4.45 4.46 4.42 4.45 2,834,570 30
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.71 0 0
MARC 0.74 -0.01 -1.33% 0.75 0.77 0.74 0.75 660,480 59
MAXS 2.12 -0.02 -0.93% 2.14 2.14 2.12 2.14 44,560 3
MB 0.16 -0.009 -5.33% 0.16 0.16 0.16 0.169 1,600 1
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 6.21 0 0
MBT 68.85 0.45 0.66% 68.90 69.00 68.85 68.40 149,661,635 2,914
MED 0.108 0.00 0.00% 0.108 0.108 0.108 0.108 6,480 6
MEDIC 0.195 -0.006 -2.99% 0.201 0.201 0.195 0.201 13,710 3
MEG 2.09 -0.02 -0.95% 2.10 2.11 2.09 2.11 10,351,750 153
MER 639.50 9.50 1.51% 630.00 643.00 639.50 630.00 143,583,550 1,357
MFC 2,100.00 100.00 5.00% 2,100.00 2,150.00 2,100.00 2,000.00 252,250 9
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.82 0 0
MG 0.064 0.00 0.00% 0.064 0.064 0.064 0.064 24,170 7
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.147 0.027 22.50% 0.147 0.147 0.147 0.12 22,050 4
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% 0.395 0.405 0.40 0.40 251,600 12
MONDE 6.91 0.17 2.52% 6.78 6.91 6.91 6.74 17,695,224 423
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.95 0.01 1.06% 0.94 0.95 0.95 0.94 100,089,230 197
MREIT 13.98 0.00 0.00% 14.00 14.00 13.98 13.98 5,331,900 318
MRSGI 1.16 0.00 0.00% 1.16 1.16 1.16 1.16 1,160 1
MVC 5.10 -0.14 -2.67% 5.20 5.20 5.10 5.24 4,140 3
MWC 43.40 0.40 0.93% 43.00 43.80 43.40 43.00 41,471,955 564
MWIDE 2.95 0.03 1.03% 2.92 2.95 2.95 2.92 222,140 16
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 0.50 0.49% 102.50 102.50 102.50 102.00 61,500 1
MWP6B 105.00 -0.90 -0.85% 105.00 105.00 105.00 105.90 52,500 1
MWP6C 106.00 0.00 0.00% 106.00 106.00 106.00 106.00 4,240 1
MWP7A 106.00 0.00 0.00% 106.00 106.00 106.00 106.00 1,060 1
MWP7B 103.00 1.00 0.98% 103.00 103.00 103.00 102.00 10,300 1
MYNLD 21.65 0.25 1.17% 21.30 21.70 21.65 21.40 75,921,195 1,476
NI 0.43 0.00 0.00% 0.44 0.44 0.43 0.43 21,600 2
NIKL 4.94 -0.01 -0.20% 4.96 4.97 4.94 4.95 6,630,350 289
NOW 0.55 -0.01 -1.79% 0.56 0.56 0.55 0.56 513,950 38
NRCP 0.74 0.02 2.78% 0.74 0.75 0.74 0.72 680,210 24
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 35.00 0.00 0.00% 35.20 35.25 35.00 35.00 5,019,405 221
OM 0.109 0.00 0.00% 0.108 0.109 0.109 0.109 9,260 5
OPM 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 66,300 4
OPMB 0.013 0.001 8.33% 0.013 0.013 0.013 0.012 5,200 4
ORE 0.45 -0.01 -2.17% 0.46 0.46 0.45 0.46 18,200 2
OV 0.0089 0.0001 1.14% 0.0088 0.0089 0.0089 0.0088 634,200 20
PA 0.83 0.12 16.90% 0.77 0.84 0.83 0.71 17,130 14
PAL 3.26 0.00 0.00% 3.26 3.28 3.26 3.26 330,940 40
PAX 2.02 -0.02 -0.98% 2.02 2.02 2.02 2.04 60,600 4
PBB 7.10 0.02 0.28% 7.08 7.34 7.10 7.08 75,205 19
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 16.92 0 0
PCOR 3.00 0.00 0.00% 2.94 3.03 3.00 3.00 6,212,730 240
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.74 0.12 3.31% 3.61 3.74 3.74 3.62 51,520 7
PGOLD 42.15 -0.20 -0.47% 42.00 42.95 42.15 42.35 181,255,885 1,718
PHA 0.182 0.004 2.25% 0.179 0.182 0.182 0.178 37,490 11
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.53 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
PHN 13.00 0.00 0.00% 13.00 13.00 13.00 13.00 67,600 6
PHR 0.135 0.005 3.85% 0.13 0.137 0.135 0.13 72,520 8
PIZZA 6.40 -0.06 -0.93% 6.48 6.48 6.40 6.46 29,669 7
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 15.20 0.00 0.00% 15.38 15.40 15.20 15.20 36,681,466 676
PMPC 9.50 -0.10 -1.04% 9.60 9.60 9.50 9.60 24,890 6
PNB 59.50 -0.95 -1.57% 60.45 60.45 59.50 60.45 6,590,693 344
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 14.80 0.04 0.27% 14.80 14.80 14.80 14.76 117,734 12
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 1.20 299,310 36
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 1,009.00 8.00 0.80% 1,001.00 1,009.00 1,009.00 1,001.00 1,026,135 4
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 1,018.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4C 1,010.00 0.00 0.00% 1,010.00 1,018.00 1,010.00 1,010.00 515,260 3
PRF4D 1,010.00 -15.00 -1.46% 1,025.00 1,025.00 1,010.00 1,025.00 7,063,050 12
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
PRIM 0.83 -0.03 -3.49% 0.84 0.84 0.83 0.86 4,170 3
PRMX 1.12 0.00 0.00% 1.12 1.12 1.12 1.12 1,120 1
PRO 1,990.80 -9.23 -0.46% 1,998.35 2,008.46 1,989.48 2,000.03 836,101,259 10,691
PSB 57.00 0.30 0.53% 56.70 57.00 57.00 56.70 5,120 9
PSE 214.00 3.00 1.42% 211.00 220.00 214.00 211.00 8,859,774 33
PSEI 6,018.70 2.67 0.04% 6,032.09 6,051.17 6,005.94 6,016.03 5,868,965,976 55,082
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 9.78 0.03 0.31% 9.78 9.94 9.78 9.75 67,935,357 458
PXP 3.48 -0.05 -1.42% 3.50 3.53 3.48 3.53 4,010,370 210
RCB 23.80 -0.70 -2.86% 24.45 24.45 23.80 24.50 515,900 11
RCI 0.00 0.00 0.00% 0.00 0.00 0.00 2.09 0 0
RCR 6.90 -0.09 -1.29% 6.99 6.99 6.90 6.99 51,822,613 1,541
REDC 7.05 -0.20 -2.76% 6.95 7.10 7.05 7.25 14,075 5
REG 3.20 0.00 0.00% 3.20 3.20 3.20 3.20 3,200 1
RFM 5.62 0.00 0.00% 5.62 5.65 5.62 5.62 6,505,908 605
RLC 17.76 0.24 1.37% 17.52 17.82 17.76 17.52 9,976,532 285
RLT 0.108 0.012 12.50% 0.102 0.108 0.108 0.096 31,200 6
ROCK 2.00 -0.11 -5.21% 2.12 2.12 2.00 2.11 2,903,390 44
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 46.25 -0.15 -0.32% 46.30 46.45 46.25 46.40 12,033,250 156
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.48 0.14 4.19% 3.33 3.48 3.48 3.34 23,820 5
SCC 29.75 0.00 0.00% 29.75 29.75 29.75 29.75 20,674,515 391
SECB 68.50 0.10 0.15% 68.30 68.80 68.50 68.40 17,344,859 670
SEVN 33.50 0.15 0.45% 33.35 35.00 33.50 33.35 226,875 20
SFI 0.052 0.00 0.00% 0.052 0.052 0.052 0.052 6,240 4
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.36 0.00 0.00% 1.36 1.36 1.36 1.36 1,360 1
SGP 22.25 0.40 1.83% 21.85 22.25 22.25 21.85 13,762,210 533
SHLPH 9.83 -0.06 -0.61% 9.89 9.89 9.83 9.89 1,883,221 231
SHNG 3.47 -0.02 -0.57% 3.49 3.49 3.47 3.49 86,670 14
SLF 3,900.00 100.00 2.63% 3,900.00 3,900.00 3,900.00 3,800.00 39,000 2
SLI 2.06 0.00 0.00% 2.06 2.06 2.06 2.06 2,060 1
SM 628.00 8.00 1.29% 620.00 629.00 628.00 620.00 71,064,865 772
SMC 71.00 -1.00 -1.39% 72.00 72.00 71.00 72.00 15,025,329 450
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% 80.30 80.30 80.30 80.30 4,015 1
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 80.00 -2.00 -2.44% 80.00 80.00 80.00 82.00 2,400 1
SMC2O 82.00 0.00 0.00% 82.00 82.25 82.00 82.00 6,425,085 15
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 79.00 0 0
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 79.00 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 78.90 0 0
SMC2S 78.70 0.00 0.00% 78.70 78.70 78.70 78.70 35,415 3
SMC2T 77.25 -2.95 -3.68% 77.50 77.50 77.25 80.20 2,055,580 5
SMC2U 0.00 0.00 0.00% 0.00 0.00 0.00 81.00 0 0
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 20.00 0.00 0.00% 19.98 20.40 20.00 20.00 108,872,138 1,700
SOC 0.202 -0.002 -0.98% 0.204 0.204 0.202 0.204 18,280 4
SPC 10.28 -0.04 -0.39% 10.36 10.38 10.28 10.32 1,248,044 71
SPM 2.73 -0.07 -2.50% 2.73 2.73 2.73 2.80 2,730 1
SPNEC 1.54 0.04 2.67% 1.50 1.54 1.54 1.50 25,279,880 459
SRDC 15.00 0.00 0.00% 15.00 15.00 15.00 15.00 1,500 1
SSI 2.50 0.05 2.04% 2.46 2.59 2.50 2.45 152,580 12
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.40 0.00 0.00% 1.40 1.46 1.40 1.40 6,564,190 75
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.88 0 0
STR 1.07 -0.02 -1.83% 1.07 1.07 1.07 1.09 2,140 1
SUN 0.60 0.01 1.69% 0.58 0.60 0.60 0.59 2,940 2
SVC 2,743.44 -37.59 -1.35% 2,789.32 2,804.88 2,743.44 2,781.03 2,787,806,946 14,139
T 0.355 0.055 18.33% 0.365 0.37 0.355 0.30 21,650 4
TBGI 0.128 0.00 0.00% 0.12 0.128 0.128 0.128 1,295,740 4
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 9.35 0.00 0.00% 9.35 9.35 9.35 9.35 935 1
TCB2D 7.40 0.00 0.00% 7.14 7.40 7.40 7.40 52,410 5
TECH 0.69 0.04 6.15% 0.66 0.69 0.69 0.65 3,043,940 134
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,284.00 4.00 0.31% 1,280.00 1,287.00 1,284.00 1,280.00 58,871,290 721
TFC 44.95 6.90 18.13% 39.10 44.95 44.95 38.05 8,405 2
TFHI 52.00 0.85 1.66% 51.15 52.00 52.00 51.15 54,592 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 1.43 0.00 0.00% 1.43 1.45 1.43 1.43 1,010,260 105
TUGS 0.51 0.00 0.00% 0.51 0.51 0.51 0.51 14,110 11
UBP 24.40 -0.30 -1.21% 24.50 24.50 24.40 24.70 634,335 34
UNH 111.40 0.20 0.18% 111.40 111.40 111.40 111.20 1,114 1
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0051 0.0001 2.00% 0.005 0.0051 0.0051 0.005 60,500 4
UPSON 0.72 0.00 0.00% 0.69 0.72 0.72 0.72 12,930 4
URC 64.30 1.80 2.88% 62.70 64.35 64.30 62.50 94,912,337 1,781
V 0.96 0.05 5.49% 0.98 0.99 0.96 0.91 117,920 7
VITA 0.55 -0.01 -1.79% 0.56 0.57 0.55 0.56 975,450 41
VLC 445.00 6.00 1.37% 445.00 445.00 445.00 439.00 71,200 7
VLL 1.02 0.00 0.00% 1.02 1.04 1.02 1.02 528,270 54
VLL2A 83.00 -1.95 -2.30% 83.00 83.00 83.00 84.95 19,090 2
VLL2B 86.95 1.90 2.23% 87.00 87.00 86.95 85.05 3,479 3
VMC 2.00 0.06 3.09% 2.00 2.17 2.00 1.94 281,020 7
VREIT 1.45 -0.01 -0.68% 1.45 1.47 1.45 1.46 451,560 60
VVT 20.95 0.00 0.00% 20.95 20.95 20.95 20.95 22,820 9
WEB 11.60 0.00 0.00% 11.54 11.88 11.60 11.60 21,680,694 201
WIN 0.32 0.00 0.00% 0.32 0.32 0.32 0.32 169,000 5
WLCON 6.39 0.19 3.06% 6.20 6.42 6.39 6.20 82,968,691 1,725
WPI 0.45 0.02 4.65% 0.45 0.45 0.45 0.43 90,000 2
X 0.245 0.003 1.24% 0.245 0.245 0.245 0.242 19,600 2
XG 2.70 -0.02 -0.74% 2.59 2.70 2.70 2.72 74,570 6
ZHI 0.055 -0.001 -1.79% 0.055 0.055 0.055 0.056 28,050 2

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Apr 21, 2026 04:35:00 PM