PSEi
6,072.59
59.49 (0.99%)
PSE INDEX
32,006,906
2,007,866,520.16
20
9
1
31,488
651,985,707.65
228,791,107.64
ALL
3,403.08
25.96 (0.77%)
ALL SHARES
1,004,566,946
2,992,593,230.33
119
55
57
43,724
737,539,157.37
701,451,787.29
FIN
1,900.81
21.77 (1.16%)
FINANCIALS
8,276,344
519,614,875.47
15
5
2
10,778
182,011,712.79
150,515,661.44
HDG
4,669.78
22.99 (0.49%)
HOLDING FIRMS
6,904,992
277,759,082.19
13
8
5
4,306
159,041,300.48
44,055,206.20
IND
8,843.43
65.84 (0.75%)
INDUSTRIAL
78,812,971
528,516,304.74
25
20
21
10,916
127,968,544.21
0.00
M-O
18,302.64
278.98 (1.55%)
MINING & OIL
134,793,364
190,013,098.26
12
6
3
3,539
11,246,100.67
0.00
PRO
2,020.70
14.99 (0.75%)
PROPERTY
271,478,232
604,145,408.44
27
6
11
4,537
15,110,851.28
472,660,679.65
SVC
2,829.51
35.82 (1.28%)
SERVICES
502,882,783
871,723,913.48
23
9
15
9,606
241,919,947.95
34,220,240.00
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 2.03 -0.11 -5.14% 2.06 2.06 2.03 2.14 10,230 4
ABA 0.33 0.005 1.54% 0.325 0.33 0.33 0.325 13,100 3
ABG 16.48 0.38 2.36% 16.10 16.48 16.48 16.10 29,342 6
ABS 3.21 -0.09 -2.73% 3.30 3.30 3.21 3.30 160,740 12
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.31 0 0
AC 535.00 5.50 1.04% 529.50 537.00 535.00 529.50 14,726,215 827
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.21 0 0
ACEN 3.00 -0.02 -0.66% 3.02 3.04 3.00 3.02 6,037,860 251
ACENA 1,013.00 -1.00 -0.10% 1,013.00 1,013.00 1,013.00 1,014.00 911,700 13
ACENB 1,061.00 -1.00 -0.09% 1,061.00 1,062.00 1,061.00 1,062.00 6,732,145 36
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 2,498.00 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 2,000.00 0 0
ACPB4 2,028.00 32.00 1.60% 2,028.00 2,028.00 2,028.00 1,996.00 20,280 1
ACR 0.77 0.01 1.32% 0.78 0.78 0.77 0.76 97,090 26
AEV 30.90 -0.10 -0.32% 31.00 31.00 30.90 31.00 23,129,890 38
AGI 9.72 -0.02 -0.21% 9.74 9.87 9.72 9.74 27,175,825 361
AGIW 1.60 -0.06 -3.61% 1.65 1.66 1.60 1.66 453,220 34
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.425 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 0.00 495.00 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 17.50 0.10 0.57% 17.62 17.68 17.50 17.40 66,015,224 1,213
ALL 3,403.08 25.96 0.77% 3,391.47 3,405.83 3,390.49 3,377.12 2,992,593,230 43,724
ALLDY 0.035 0.00 0.00% 0.035 0.035 0.035 0.035 24,500 3
ALLHC 1.14 0.03 2.70% 1.14 1.14 1.14 1.11 135,660 18
ALTER 0.83 0.00 0.00% 0.85 0.86 0.83 0.83 4,859,950 16
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.51 0.00 0.00% 0.51 0.51 0.51 0.51 5,222,440 19
ANS 15.78 0.40 2.60% 15.38 15.78 15.78 15.38 2,071,962 13
AP 45.00 0.00 0.00% 45.00 45.35 45.00 45.00 10,921,670 140
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.10 0.002 2.04% 0.10 0.10 0.10 0.098 1,000 1
APL 0.0071 0.00 0.00% 0.0071 0.0073 0.0071 0.0071 2,963,100 67
APO 0.88 -0.05 -5.38% 0.93 0.96 0.88 0.93 453,700 27
APVI 8.65 0.15 1.76% 8.50 8.70 8.65 8.50 111,985 6
APX 17.32 -0.48 -2.70% 18.10 18.24 17.32 17.80 64,033,606 1,127
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.34 0.005 1.49% 0.345 0.35 0.34 0.335 226,950 6
AREIT 40.25 0.35 0.88% 40.05 40.25 40.25 39.90 14,143,095 432
ASLAG 0.83 -0.01 -1.19% 0.84 0.84 0.83 0.84 3,290 3
AT 8.62 0.57 7.08% 8.15 8.80 8.62 8.05 42,138,485 498
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 0.41 0 0
AUB 42.00 -0.10 -0.24% 42.10 42.10 42.00 42.10 142,930 7
AXLM 2.39 0.03 1.27% 2.36 2.39 2.39 2.36 44,630 8
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
BC 6.64 0.03 0.45% 6.60 6.64 6.64 6.61 230,871 10
BCB 6.32 0.00 0.00% 6.30 6.32 6.32 6.32 589,345 6
BCOR 6.85 0.13 1.93% 6.85 6.85 6.85 6.72 8,905 4
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 117.30 1.30 1.12% 117.50 118.10 117.30 116.00 237,013,727 4,430
BEL 1.32 0.02 1.54% 1.32 1.32 1.32 1.30 19,350 6
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.039 0.001 2.63% 0.035 0.039 0.039 0.038 456,600 14
BKR 0.59 -0.01 -1.67% 0.59 0.59 0.59 0.60 590 1
BLOOM 2.04 0.02 0.99% 2.05 2.06 2.04 2.02 3,896,060 138
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.40 0.88 9.24% 9.54 10.40 10.40 9.52 3,333,054 43
BPI 101.90 2.70 2.72% 100.00 102.50 101.90 99.20 40,130,438 2,151
BRN 0.00 0.00 0.00% 0.00 0.00 0.00 0.81 0 0
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 100.10 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 102.90 0 0
BRNPC 107.00 0.00 0.00% 107.00 107.00 107.00 107.00 19,260 2
BSC 0.135 0.001 0.75% 0.134 0.137 0.135 0.134 1,381,210 78
C 0.80 0.01 1.27% 0.79 0.80 0.80 0.79 7,140 3
CA 55.95 0.00 0.00% 51.25 55.95 55.95 55.95 1,072 2
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 60.00 0 0
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
CBC 62.80 0.10 0.16% 62.70 62.90 62.80 62.70 1,750,032 86
CDC 0.56 0.00 0.00% 0.56 0.56 0.56 0.56 560 1
CEB 31.30 0.40 1.29% 31.30 31.65 31.30 30.90 619,645 58
CEBCP 32.00 0.00 0.00% 32.00 32.00 32.00 32.00 80,000 3
CEI 0.077 0.003 4.05% 0.076 0.077 0.077 0.074 3,050 2
CEU 16.80 -0.04 -0.24% 16.52 16.80 16.80 16.84 117,236 4
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.88 0.02 2.33% 0.86 0.89 0.88 0.86 189,120 10
CIC 13.10 0.02 0.15% 13.26 13.26 13.10 13.08 148,686 14
CLI 2.51 0.01 0.40% 2.52 2.52 2.51 2.50 562,690 38
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 1,055.00 0 0
CNPF 32.70 0.70 2.19% 32.10 32.75 32.70 32.00 4,633,565 264
CNVRG 12.34 -0.16 -1.28% 12.54 12.54 12.34 12.50 6,463,804 429
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.39 0.00 0.00% 1.39 1.39 1.39 1.39 5,560 2
COSCO 7.10 -0.05 -0.70% 7.20 7.20 7.10 7.15 1,317,437 166
CPG 0.68 0.00 0.00% 0.68 0.68 0.68 0.68 68,610 9
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 104.00 0.10 0.10% 103.90 104.00 104.00 103.90 519,995 2
CPM 2.35 -0.05 -2.08% 2.35 2.35 2.35 2.40 7,050 1
CREC 4.98 -0.02 -0.40% 5.00 5.00 4.98 5.00 370,693 34
CREIT 3.56 0.01 0.28% 3.55 3.57 3.56 3.55 3,357,750 156
CROWN 1.63 -0.05 -2.98% 1.65 1.65 1.63 1.68 175,510 8
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 15.98 0 0
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.375 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.14 0.02 0.22% 9.12 9.14 9.14 9.12 574,381 12
DDMPR 1.05 -0.01 -0.94% 1.06 1.06 1.05 1.06 236,460 35
DDPR 93.55 -0.05 -0.05% 93.90 93.90 93.55 93.60 1,204,127 38
DELM 5.44 -0.26 -4.56% 5.70 5.70 5.44 5.70 478,622 35
DFNN 0.76 0.01 1.33% 0.75 0.76 0.76 0.75 3,780 3
DHI 8.55 0.03 0.35% 8.74 8.94 8.55 8.52 24,264,045 783
DITO 0.81 0.05 6.58% 0.76 0.83 0.81 0.76 47,390,060 952
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.82 0 0
DMC 10.02 0.00 0.00% 10.02 10.06 10.02 10.02 2,801,124 228
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 0.00 0.00 0.00% 0.00 0.00 0.00 5.50 0 0
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.69 -0.01 -0.27% 3.71 3.75 3.69 3.70 3,014,440 153
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 0.96 0 0
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.40 0 0
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.265 0 0
EEI 2.11 0.01 0.48% 2.20 2.20 2.11 2.10 735,170 10
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 97.95 0.15 0.15% 97.95 97.95 97.95 97.80 980 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 0.036 0 0
ELI 0.103 0.001 0.98% 0.102 0.103 0.103 0.102 61,790 6
EMI 15.26 -0.14 -0.91% 15.40 15.44 15.26 15.40 3,289,112 115
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.77 0 0
EURO 0.00 0.00 0.00% 0.00 0.00 0.00 1.01 0 0
EW 13.46 0.08 0.60% 13.38 13.50 13.46 13.38 921,454 26
FAF 0.60 0.02 3.45% 0.60 0.60 0.60 0.58 600 1
FB 52.00 0.00 0.00% 52.00 52.15 52.00 52.00 729,200 86
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 0.00 0.00% 0.57 0.57 0.57 0.57 520,900 20
FDC 4.54 0.01 0.22% 4.54 4.54 4.54 4.53 40,860 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 1,049.00 0 0
FERRO 2.77 -0.03 -1.07% 2.77 2.77 2.77 2.80 11,080 1
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 829.50 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.90 0 0
FGEN 17.54 0.14 0.80% 17.24 17.68 17.54 17.40 3,634,352 132
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.96 0.01 0.34% 2.95 2.96 2.96 2.95 504,460 38
FIN 1,900.81 21.77 1.16% 1,891.46 1,912.33 1,889.45 1,879.04 519,614,875 10,778
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.70 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FLI 0.75 0.00 0.00% 0.75 0.76 0.75 0.75 377,990 12
FMETF 101.00 0.50 0.50% 101.00 101.00 101.00 100.50 142,410 8
FNI 1.88 0.02 1.08% 1.88 1.92 1.88 1.86 1,871,360 70
FOOD 0.40 -0.005 -1.23% 0.385 0.40 0.40 0.405 31,100 3
FPH 77.00 2.90 3.91% 77.00 77.00 77.00 74.10 13,090 2
FPI 0.27 0.00 0.00% 0.27 0.27 0.27 0.27 78,300 1
FRUIT 0.66 -0.02 -2.94% 0.67 0.67 0.66 0.68 54,140 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 0.079 0.002 2.60% 0.077 0.079 0.079 0.077 28,040 4
GERI 0.72 0.02 2.86% 0.72 0.72 0.72 0.70 2,160 2
GLO 1,652.00 19.00 1.16% 1,634.00 1,655.00 1,652.00 1,633.00 20,385,245 457
GLOBA 2,040.00 0.00 0.00% 2,040.00 2,040.00 2,040.00 2,040.00 102,000 3
GLOBB 2,040.00 0.00 0.00% 2,040.00 2,040.00 2,040.00 2,040.00 71,400 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 5.93 -0.02 -0.34% 5.95 5.99 5.93 5.95 2,028,623 94
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 5.84 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.02 0 0
GREEN 0.171 0.001 0.59% 0.169 0.172 0.171 0.17 3,203,490 24
GSMI 272.80 3.60 1.34% 270.60 273.00 272.80 269.20 1,475,514 66
GTCAP 498.00 -5.00 -0.99% 510.00 512.50 498.00 503.00 54,035,501 784
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 999.50 0.50 0.05% 999.50 999.50 999.50 999.00 999,500 1
HDG 4,669.78 22.99 0.49% 4,651.69 4,679.35 4,644.83 4,646.79 277,759,082 4,306
HI 4.80 0.20 4.35% 4.80 4.80 4.80 4.60 4,800 1
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.247 -0.013 -5.00% 0.26 0.265 0.247 0.26 202,500 18
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.13 0.02 1.80% 1.11 1.13 1.13 1.11 161,110 6
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 733.00 13.00 1.81% 729.00 737.00 733.00 720.00 501,086,750 2,623
IDC 0.80 0.02 2.56% 0.78 0.80 0.80 0.78 22,640 2
IMI 3.40 0.00 0.00% 3.40 3.40 3.40 3.40 792,990 57
IMP 0.95 0.00 0.00% 0.95 0.95 0.95 0.95 950 1
IND 8,843.43 65.84 0.75% 8,821.86 8,853.18 8,796.57 8,777.59 528,516,305 10,916
INFRA 0.34 0.00 0.00% 0.34 0.34 0.34 0.34 10,200 1
ION 1.04 0.00 0.00% 1.04 1.06 1.04 1.04 85,320 14
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.20 0 0
IPO 7.14 0.01 0.14% 7.14 7.14 7.14 7.13 42,126 3
IS 0.10 0.00 0.00% 0.10 0.10 0.10 0.10 1,000 1
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
JFC 160.70 1.20 0.75% 162.90 162.90 160.70 159.50 208,399,174 3,949
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 0.00 990.00 0 0
JGS 27.20 0.35 1.30% 26.90 27.45 27.20 26.85 4,236,560 265
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.99 0 0
KEEPR 2.23 0.00 0.00% 2.22 2.25 2.23 2.23 6,648,620 99
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.72 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 1.19 0 0
LAND 0.49 0.00 0.00% 0.495 0.495 0.49 0.49 29,450 2
LBC 7.10 0.00 0.00% 7.10 7.10 7.10 7.10 2,130 2
LC 0.19 0.001 0.53% 0.191 0.192 0.19 0.189 1,347,900 56
LCB 0.189 0.002 1.07% 0.187 0.19 0.189 0.187 128,630 7
LFM 30.00 0.00 0.00% 30.00 30.00 30.00 30.00 21,000 3
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.00 0.00 0.00% 0.00 0.00 0.00 0.39 0 0
LOTO 1.75 0.05 2.94% 1.70 1.75 1.75 1.70 69,630 7
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.034 0 0
LPZ 3.91 0.01 0.26% 3.91 3.91 3.91 3.90 488,750 5
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.57 0 0
LTG 15.10 0.04 0.27% 15.06 15.22 15.10 15.06 10,799,874 352
M-O 18,302.64 278.98 1.55% 18,300.17 18,607.93 18,300.17 18,023.66 190,013,098 3,539
MA 0.0081 0.0001 1.25% 0.0081 0.0081 0.0081 0.008 348,300 9
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0082 0 0
MAC 4.47 0.02 0.45% 4.46 4.48 4.47 4.45 165,430 10
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 6.20 0 0
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.37 0 0
MAHB 0.71 0.01 1.43% 0.71 0.71 0.71 0.70 710 1
MARC 0.73 0.04 5.80% 0.70 0.73 0.73 0.69 1,838,050 75
MAXS 2.15 0.07 3.37% 2.15 2.15 2.15 2.08 361,530 11
MB 0.169 0.005 3.05% 0.169 0.169 0.169 0.164 10,140 2
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 6.21 0 0
MBT 67.10 -0.40 -0.59% 67.50 68.20 67.10 67.50 51,668,039 2,474
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.115 0 0
MEDIC 0.20 -0.004 -1.96% 0.212 0.212 0.20 0.204 112,320 10
MEG 2.07 0.02 0.98% 2.05 2.07 2.07 2.05 1,263,690 27
MER 626.50 9.50 1.54% 617.00 626.50 626.50 617.00 57,312,710 893
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 1,980.00 0 0
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.82 0 0
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.061 0 0
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.00 0.00 0.00% 0.00 0.00 0.00 0.12 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 0.385 0.01 2.67% 0.38 0.385 0.385 0.375 468,800 17
MONDE 6.87 -0.11 -1.58% 6.97 6.97 6.87 6.98 6,322,211 403
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.99 0.01 1.02% 0.98 0.99 0.99 0.98 1,223,960 51
MREIT 13.84 0.14 1.02% 13.80 13.88 13.84 13.70 1,144,304 217
MRSGI 1.12 0.01 0.90% 1.12 1.12 1.12 1.11 731,780 19
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.30 0 0
MWC 44.35 0.85 1.95% 44.00 44.70 44.35 43.50 30,950,335 323
MWIDE 3.00 0.00 0.00% 3.03 3.04 3.00 3.00 719,140 36
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 0.00 102.50 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 100.50 0 0
MWP6C 107.00 0.00 0.00% 107.00 107.00 107.00 107.00 2,140 2
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 104.90 0 0
MWP7B 102.50 2.50 2.50% 102.00 102.50 102.50 100.00 7,150 2
MYNLD 21.00 0.00 0.00% 21.00 21.10 21.00 21.00 11,454,215 427
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.43 0 0
NIKL 4.97 0.02 0.40% 5.01 5.06 4.97 4.95 17,639,150 359
NOW 0.57 0.00 0.00% 0.57 0.58 0.57 0.57 303,200 25
NRCP 0.69 -0.04 -5.48% 0.69 0.69 0.69 0.73 24,840 6
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 35.65 0.70 2.00% 34.95 35.95 35.65 34.95 15,755,590 360
OM 0.114 0.00 0.00% 0.114 0.114 0.114 0.114 1,140 1
OPM 0.012 0.00 0.00% 0.012 0.012 0.012 0.012 37,200 4
OPMB 0.012 0.00 0.00% 0.012 0.012 0.012 0.012 1,200 1
ORE 0.455 0.005 1.11% 0.455 0.455 0.455 0.45 31,700 6
OV 0.0089 -0.0001 -1.11% 0.0089 0.0089 0.0089 0.009 409,300 13
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.79 0 0
PAL 3.32 -0.03 -0.90% 3.36 3.36 3.32 3.35 591,150 36
PAX 2.10 0.00 0.00% 2.10 2.10 2.10 2.10 58,800 2
PBB 7.18 0.18 2.57% 7.05 7.18 7.18 7.00 855,360 5
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 16.94 0 0
PCOR 2.90 0.00 0.00% 2.89 2.91 2.90 2.90 17,211,780 153
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.58 -0.30 -7.73% 3.59 3.59 3.58 3.88 17,930 4
PGOLD 43.10 0.75 1.77% 42.35 43.30 43.10 42.35 47,781,535 407
PHA 0.185 0.001 0.54% 0.181 0.185 0.185 0.184 162,560 14
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.63 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 13.32 0 0
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.131 0 0
PIZZA 6.67 0.00 0.00% 6.67 6.67 6.67 6.67 3,335 5
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 15.14 -0.66 -4.18% 16.00 16.00 15.14 15.80 137,483,558 2,416
PMPC 9.15 -0.71 -7.20% 9.79 9.79 9.15 9.86 17,216 5
PNB 60.95 0.80 1.33% 60.20 61.20 60.95 60.15 4,573,735 242
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 14.96 -0.04 -0.27% 14.96 14.96 14.96 15.00 115,192 2
PRC 5.40 0.00 0.00% 5.40 5.40 5.40 5.40 1,080 2
PREIT 1.18 -0.02 -1.67% 1.20 1.20 1.18 1.20 16,690 8
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 1,000.00 0 0
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 1,018.00 0 0
PRF4B 1,008.00 3.00 0.30% 1,005.00 1,008.00 1,008.00 1,005.00 509,025 2
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 1,002.00 0 0
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRIM 0.00 0.00 0.00% 0.00 0.00 0.00 0.86 0 0
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.09 0 0
PRO 2,020.70 14.99 0.75% 2,014.80 2,025.09 2,009.11 2,005.71 604,145,408 4,537
PSB 56.95 0.15 0.26% 56.80 56.95 56.95 56.80 27,240 14
PSE 204.00 1.00 0.49% 203.20 204.00 204.00 203.00 388,520 5
PSEI 6,072.59 59.49 0.99% 6,049.48 6,077.07 6,043.09 6,013.10 2,007,866,520 31,488
PTC 90.00 1.70 1.93% 90.00 90.00 90.00 88.30 900 1
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 10.36 0.72 7.47% 10.00 10.58 10.36 9.64 39,589,156 609
PXP 3.36 -0.16 -4.55% 3.45 3.51 3.36 3.52 3,861,300 161
RCB 24.90 0.05 0.20% 23.50 24.90 24.90 24.85 54,190 3
RCI 2.23 0.21 10.40% 2.04 2.23 2.23 2.02 146,310 14
RCR 6.98 0.06 0.87% 6.94 6.99 6.98 6.92 5,723,198 638
REDC 6.75 0.25 3.85% 6.50 6.75 6.75 6.50 179,599 11
REG 0.00 0.00 0.00% 0.00 0.00 0.00 2.25 0 0
RFM 5.52 0.02 0.36% 5.50 5.52 5.52 5.50 611,410 133
RLC 17.62 0.02 0.11% 17.60 17.66 17.62 17.60 815,888 65
RLT 0.101 0.001 1.00% 0.101 0.101 0.101 0.10 4,040 1
ROCK 2.05 0.14 7.33% 1.93 2.05 2.05 1.91 5,412,630 99
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 46.30 0.00 0.00% 46.30 46.40 46.30 46.30 3,519,415 75
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 3.42 0 0
SCC 30.45 0.45 1.50% 30.10 30.50 30.45 30.00 11,327,525 303
SECB 68.60 0.60 0.88% 68.00 68.80 68.60 68.00 3,477,828 291
SEVN 33.00 0.00 0.00% 33.00 33.00 33.00 33.00 12,876,600 18
SFI 0.053 0.00 0.00% 0.053 0.053 0.053 0.053 10,800 5
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.31 -0.05 -3.68% 1.31 1.31 1.31 1.36 3,930 2
SGP 22.60 -0.40 -1.74% 23.00 23.00 22.60 23.00 8,479,395 249
SHLPH 9.95 -0.05 -0.50% 10.00 10.00 9.95 10.00 451,923 97
SHNG 3.49 0.02 0.58% 3.46 3.49 3.49 3.47 45,000 10
SLF 3,850.00 130.00 3.49% 3,800.00 3,850.00 3,850.00 3,720.00 114,750 3
SLI 2.04 0.03 1.49% 1.92 2.04 2.04 2.01 3,960 2
SM 614.00 4.00 0.66% 610.00 617.50 614.00 610.00 89,253,715 894
SMC 68.70 -0.20 -0.29% 68.95 69.10 68.70 68.90 948,859 158
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 0.00 0.00 0.00% 0.00 0.00 0.00 80.35 0 0
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 81.00 0.00 0.00% 81.00 81.00 81.00 81.00 40,500 1
SMC2O 82.00 0.00 0.00% 82.00 82.05 82.00 82.00 476,405 11
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 78.00 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 78.90 0 0
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 78.50 0 0
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 80.00 0 0
SMC2U 0.00 0.00 0.00% 0.00 0.00 0.00 80.90 0 0
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 20.20 0.20 1.00% 20.05 20.25 20.20 20.00 26,720,079 882
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.203 0 0
SPC 10.22 -0.04 -0.39% 10.26 10.30 10.22 10.26 425,642 34
SPM 3.00 0.28 10.29% 2.99 3.00 3.00 2.72 41,990 5
SPNEC 1.47 -0.01 -0.68% 1.48 1.51 1.47 1.48 15,612,150 218
SRDC 15.34 0.00 0.00% 15.34 15.34 15.34 15.34 1,534 1
SSI 2.50 0.00 0.00% 2.42 2.50 2.50 2.50 246,000 5
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.37 0.04 3.01% 1.35 1.37 1.37 1.33 33,830 4
STN 1.88 0.00 0.00% 1.88 1.88 1.88 1.88 18,800 1
STR 1.06 0.01 0.95% 1.06 1.06 1.06 1.05 1,060 1
SUN 0.58 0.01 1.75% 0.57 0.58 0.58 0.57 26,660 4
SVC 2,829.51 35.82 1.28% 2,819.79 2,840.06 2,811.92 2,793.69 871,723,913 9,606
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
TBGI 0.124 0.004 3.33% 0.12 0.124 0.124 0.12 110,090 9
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 10.00 0.00 0.00% 10.00 10.00 10.00 10.00 6,000 5
TCB2D 7.40 0.00 0.00% 7.40 7.40 7.40 7.40 740 1
TECH 0.54 0.01 1.89% 0.53 0.54 0.54 0.53 116,900 9
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,290.00 7.00 0.55% 1,284.00 1,291.00 1,290.00 1,283.00 35,230,425 913
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 38.05 0 0
TFHI 0.00 0.00 0.00% 0.00 0.00 0.00 51.00 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 1.45 0.04 2.84% 1.41 1.48 1.45 1.41 1,003,580 82
TUGS 0.54 0.00 0.00% 0.54 0.54 0.54 0.54 22,680 3
UBP 24.25 0.00 0.00% 24.25 24.50 24.25 24.25 310,575 21
UNH 126.00 -1.90 -1.49% 111.20 126.00 126.00 127.90 9,192 2
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.005 -0.0001 -1.96% 0.0051 0.0051 0.005 0.0051 65,500 2
UPSON 0.72 0.00 0.00% 0.72 0.72 0.72 0.72 720 1
URC 60.75 0.85 1.42% 60.95 61.10 60.75 59.90 89,981,554 1,296
V 0.00 0.00 0.00% 0.00 0.00 0.00 0.93 0 0
VITA 0.56 -0.03 -5.08% 0.58 0.58 0.56 0.59 131,050 16
VLC 425.00 0.00 0.00% 425.00 425.00 425.00 425.00 17,000 3
VLL 1.07 0.00 0.00% 1.07 1.08 1.07 1.07 106,070 11
VLL2A 81.15 0.00 0.00% 81.15 81.15 81.15 81.15 17,853 3
VLL2B 86.95 -3.00 -3.34% 87.00 87.00 86.95 89.95 13,917 2
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 1.94 0 0
VREIT 1.41 -0.03 -2.08% 1.43 1.44 1.41 1.44 457,030 37
VVT 21.95 0.00 0.00% 21.95 21.95 21.95 21.95 24,145 2
WEB 10.10 -0.16 -1.56% 10.26 10.30 10.10 10.26 7,346,327 96
WIN 0.32 0.005 1.59% 0.315 0.32 0.32 0.315 41,350 2
WLCON 6.46 0.07 1.10% 6.50 6.50 6.46 6.39 4,503,402 192
WPI 0.435 0.015 3.57% 0.43 0.435 0.435 0.42 34,750 3
X 0.00 0.00 0.00% 0.00 0.00 0.00 0.26 0 0
XG 2.60 -0.04 -1.52% 2.60 2.60 2.60 2.64 23,400 4
ZHI 0.055 0.00 0.00% 0.055 0.058 0.055 0.055 13,780 3

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Apr 15, 2026 12:25:00 PM