PSEi
6,009.38
47.98 (0.80%)
PSE INDEX
51,239,585
4,672,442,007.78
15
15
0
43,199
2,739,818,999.04
2,290,039,888.24
ALL
3,371.88
15.05 (0.45%)
ALL SHARES
474,063,506
5,571,766,648.91
104
99
62
64,459
2,870,315,082.75
2,316,113,667.24
FIN
1,801.47
21.50 (1.21%)
FINANCIALS
10,642,635
843,722,029.61
11
8
4
13,512
383,371,978.34
226,522,512.85
HDG
4,497.26
42.97 (0.96%)
HOLDING FIRMS
8,746,930
499,204,308.01
16
13
7
6,307
240,763,771.54
133,065,983.16
IND
8,547.65
-21.71 (-0.25%)
INDUSTRIAL
72,451,430
1,066,845,697.79
30
36
12
22,157
242,601,742.36
73,503,959.00
M-O
17,903.58
121.55 (0.68%)
MINING & OIL
50,673,385
108,179,669.19
8
6
8
2,477
8,313,380.04
0.00
PRO
1,932.09
5.38 (0.28%)
PROPERTY
54,119,237
259,243,263.03
16
20
11
8,620
27,648,414.25
0.00
SVC
3,049.30
22.87 (0.76%)
SERVICES
264,319,813
2,783,093,944.17
19
14
18
10,996
1,965,436,727.08
1,883,021,212.22
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 2.02 0.00 0.00% 1.97 2.02 2.02 2.02 33,160 5
ABA 0.325 0.005 1.56% 0.32 0.325 0.325 0.32 607,450 51
ABG 20.55 -0.45 -2.14% 21.00 21.40 20.55 21.00 1,415,165 126
ABS 2.73 0.06 2.25% 2.68 2.75 2.73 2.67 446,720 36
ABSP 2.03 0.00 0.00% 2.03 2.03 2.03 2.03 2,030 1
AC 460.00 15.20 3.42% 444.80 463.00 460.00 444.80 89,201,220 1,227
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.25 0 0
ACEN 3.08 -0.02 -0.65% 3.10 3.13 3.08 3.10 16,398,240 419
ACENA 1,003.00 -8.00 -0.79% 1,003.00 1,003.00 1,003.00 1,011.00 501,500 9
ACENB 1,045.00 0.00 0.00% 1,045.00 1,045.00 1,045.00 1,045.00 397,100 7
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,450.00 -38.00 -1.53% 2,486.00 2,486.00 2,450.00 2,488.00 2,388,080 7
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% 1,995.00 1,995.00 1,990.00 1,990.00 309,200 2
ACPB4 1,975.00 -25.00 -1.25% 1,981.00 1,999.00 1,975.00 2,000.00 2,710,265 20
ACR 0.78 0.01 1.30% 0.77 0.78 0.78 0.77 105,530 20
AEV 30.55 -0.30 -0.97% 30.90 31.10 30.55 30.85 35,788,435 115
AGI 8.80 0.00 0.00% 8.80 8.88 8.80 8.80 14,927,075 431
AGIW 1.12 -0.04 -3.45% 1.11 1.12 1.12 1.16 4,470 2
ALCO 0.43 0.00 0.00% 0.425 0.43 0.43 0.43 42,550 2
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 485.00 -16.00 -3.19% 487.00 487.00 485.00 501.00 5,820,460 8
ALCPF 481.00 -19.00 -3.80% 481.00 481.00 481.00 500.00 1,443,000 1
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.50 0 0
ALI 15.92 0.42 2.71% 15.56 15.98 15.92 15.50 118,191,240 2,469
ALL 3,371.88 15.05 0.45% 3,363.88 3,386.99 3,363.73 3,356.83 5,571,766,649 64,459
ALLDY 0.033 0.00 0.00% 0.032 0.033 0.033 0.033 147,300 16
ALLHC 1.14 0.02 1.79% 1.12 1.15 1.14 1.12 185,970 23
ALTER 0.84 0.01 1.20% 0.83 0.84 0.84 0.83 97,950 17
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.52 0.00 0.00% 0.50 0.52 0.52 0.52 5,130 9
ANS 16.98 1.02 6.39% 15.96 17.00 16.98 15.96 417,884 11
AP 43.40 -0.40 -0.91% 43.80 43.80 43.40 43.80 9,789,160 346
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 0.09 0 0
APL 0.0065 -0.0001 -1.52% 0.0066 0.0069 0.0065 0.0066 1,147,400 49
APO 0.95 0.01 1.06% 0.94 0.95 0.95 0.94 102,980 10
APVI 10.22 -0.78 -7.09% 10.50 10.50 10.22 11.00 167,406 23
APX 16.26 0.16 0.99% 16.34 16.66 16.26 16.10 28,559,692 618
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 0.29 0 0
AREIT 39.35 -0.05 -0.13% 39.40 39.50 39.35 39.40 17,195,055 842
ASLAG 1.12 0.02 1.82% 1.10 1.17 1.12 1.10 822,050 59
AT 9.30 0.09 0.98% 9.27 9.50 9.30 9.21 14,808,590 281
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.425 0.01 2.41% 0.415 0.425 0.425 0.415 242,050 9
ATNB 0.41 -0.005 -1.20% 0.415 0.415 0.41 0.415 82,500 2
AUB 44.40 0.30 0.68% 44.10 44.40 44.40 44.10 233,905 15
AXLM 2.70 0.00 0.00% 2.70 2.70 2.70 2.70 102,480 6
BALAI 0.315 -0.015 -4.55% 0.315 0.315 0.315 0.33 44,100 2
BC 6.72 -0.06 -0.89% 6.70 6.72 6.72 6.78 744,560 15
BCB 6.55 0.00 0.00% 6.55 6.55 6.55 6.55 19,650 2
BCOR 6.70 0.00 0.00% 6.70 6.70 6.70 6.70 4,690 4
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 117.20 2.20 1.91% 116.00 118.70 117.20 115.00 302,363,447 3,053
BEL 1.30 -0.02 -1.52% 1.31 1.31 1.30 1.32 133,920 6
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.033 -0.001 -2.94% 0.032 0.033 0.033 0.034 307,300 7
BKR 0.58 0.03 5.45% 0.55 0.58 0.58 0.55 7,130 5
BLOOM 1.81 -0.03 -1.63% 1.84 1.86 1.81 1.84 9,113,000 240
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 11.30 0.10 0.89% 11.00 11.30 11.30 11.20 201,020 19
BPI 91.10 2.75 3.11% 88.65 92.00 91.10 88.35 131,769,594 2,567
BRN 0.73 0.03 4.29% 0.73 0.73 0.73 0.70 223,380 16
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
BRNPC 103.50 0.00 0.00% 103.50 103.50 103.50 103.50 11,385 2
BSC 0.116 0.001 0.87% 0.115 0.116 0.116 0.115 273,580 31
C 0.77 0.00 0.00% 0.77 0.78 0.77 0.77 64,110 9
CA 51.30 0.15 0.29% 51.30 52.80 51.30 51.15 2,067 4
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 55.30 -0.20 -0.36% 55.50 56.55 55.30 55.50 4,000,725 216
CDC 0.60 -0.01 -1.64% 0.61 0.61 0.60 0.61 27,450 18
CEB 31.30 1.00 3.30% 30.50 31.50 31.30 30.30 2,302,495 139
CEBCP 32.00 1.45 4.75% 32.00 32.00 32.00 30.55 102,395 7
CEI 0.085 0.00 0.00% 0.085 0.085 0.085 0.085 850 1
CEU 16.98 -0.02 -0.12% 16.50 16.98 16.98 17.00 1,364,276 79
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 0.83 0.82 0.82 77,530 12
CIC 12.92 0.12 0.94% 12.80 12.96 12.92 12.80 12,870 4
CLI 2.23 -0.02 -0.89% 2.26 2.26 2.23 2.25 255,470 23
CLIA1 1,000.00 -3.00 -0.30% 1,001.00 1,001.00 1,000.00 1,003.00 305,005 6
CLIA2 993.00 -57.00 -5.43% 1,049.00 1,049.00 993.00 1,050.00 9,584,860 81
CNPF 28.95 -0.15 -0.52% 29.10 29.40 28.95 29.10 48,633,925 909
CNVRG 11.14 0.02 0.18% 11.10 11.30 11.14 11.12 7,691,772 402
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.34 0.00 0.00% 1.34 1.35 1.34 1.34 26,940 12
COSCO 7.45 -0.05 -0.67% 7.45 7.45 7.45 7.50 2,433,404 184
CPG 0.64 -0.01 -1.54% 0.64 0.64 0.64 0.65 1,942,430 82
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 102.00 0.00 0.00% 102.90 102.90 102.00 102.00 2,049 2
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.39 0 0
CREC 4.53 -0.04 -0.88% 4.58 4.58 4.53 4.57 5,319,450 24
CREIT 3.55 -0.02 -0.56% 3.57 3.59 3.55 3.57 3,512,800 339
CROWN 1.69 -0.02 -1.17% 1.65 1.69 1.69 1.71 169,050 7
CSB 14.80 -0.10 -0.67% 14.80 14.80 14.80 14.90 1,480 1
CTS 0.36 0.00 0.00% 0.355 0.375 0.36 0.36 1,165,800 38
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 10.08 -0.08 -0.79% 10.00 10.14 10.08 10.16 3,598,288 109
DDMPR 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 696,860 66
DDPR 95.00 0.10 0.11% 94.90 95.00 95.00 94.90 400,738 11
DELM 4.72 -0.12 -2.48% 4.84 5.19 4.72 4.84 194,950 13
DFNN 0.73 0.00 0.00% 0.75 0.75 0.73 0.73 3,700 5
DHI 8.71 0.20 2.35% 8.52 8.86 8.71 8.51 6,415,104 284
DITO 0.88 0.06 7.32% 0.83 0.88 0.88 0.82 32,491,250 777
DIZ 3.95 0.00 0.00% 3.95 3.95 3.95 3.95 55,300 4
DMC 9.14 -0.05 -0.54% 9.08 9.20 9.14 9.19 9,226,865 656
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 4.90 -0.10 -2.00% 4.98 4.98 4.90 5.00 39,698 2
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.65 0.05 1.39% 3.66 3.75 3.65 3.60 9,533,370 224
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.97 0.00 0.00% 0.88 0.97 0.97 0.97 18,260 9
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.30 0 0
ECVC 0.25 -0.005 -1.96% 0.255 0.255 0.25 0.255 62,750 8
EEI 2.01 0.03 1.52% 2.00 2.02 2.01 1.98 44,050 14
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 97.85 -0.50 -0.51% 98.00 98.00 97.85 98.35 4,661,029 27
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 0.03 -0.001 -3.23% 0.028 0.031 0.03 0.031 79,900 7
ELI 0.00 0.00 0.00% 0.00 0.00 0.00 0.099 0 0
EMI 15.28 -0.10 -0.65% 15.24 15.50 15.28 15.38 33,262,314 95
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.85 0 0
EURO 1.06 0.01 0.95% 1.05 1.06 1.06 1.05 11,560 4
EW 12.60 -0.02 -0.16% 12.62 12.66 12.60 12.62 6,445,412 82
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.64 0 0
FB 51.95 0.15 0.29% 51.80 52.00 51.95 51.80 495,673 128
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 0.55 0.01 1.85% 0.54 0.56 0.55 0.54 44,010 22
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 4.65 0 0
FDCPA 997.00 0.00 0.00% 997.00 997.00 997.00 997.00 49,850 1
FDCPB 1,000.00 5.00 0.50% 1,000.00 1,000.00 1,000.00 995.00 20,000 1
FERRO 2.51 -0.01 -0.40% 2.52 2.52 2.51 2.52 243,630 8
FEU 800.00 0.00 0.00% 800.00 800.00 800.00 800.00 40,000 1
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.80 0 0
FGEN 16.00 0.04 0.25% 16.00 16.36 16.00 15.96 2,748,724 153
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.92 -0.01 -0.34% 2.93 2.95 2.92 2.93 1,210,590 107
FIN 1,801.47 21.50 1.21% 1,783.50 1,818.70 1,781.70 1,779.97 843,722,030 13,512
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 0.71 0.03 4.41% 0.70 0.71 0.71 0.68 214,540 47
FMETF 101.00 1.00 1.00% 100.00 101.00 101.00 100.00 1,714,886 66
FNI 2.25 -0.09 -3.85% 2.30 2.35 2.25 2.34 2,941,820 136
FOOD 0.32 0.00 0.00% 0.32 0.32 0.32 0.32 12,800 1
FPH 79.00 -0.45 -0.57% 79.45 79.45 79.00 79.45 477,960 10
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.275 0 0
FRUIT 0.64 0.01 1.59% 0.63 0.64 0.64 0.63 39,030 13
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 0.085 0.007 8.97% 0.085 0.085 0.085 0.078 5,950 7
GERI 0.62 -0.01 -1.59% 0.61 0.62 0.62 0.63 2,450 2
GLO 1,740.00 -10.00 -0.57% 1,751.00 1,760.00 1,740.00 1,750.00 40,931,090 477
GLOBA 2,022.00 0.00 0.00% 2,022.00 2,022.00 2,022.00 2,022.00 50,550 4
GLOBB 2,008.00 0.00 0.00% 2,008.00 2,008.00 2,008.00 2,008.00 140,560 6
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 5.09 -0.03 -0.59% 5.12 5.12 5.09 5.12 1,468,226 135
GMAP 4.86 0.00 0.00% 4.86 4.86 4.86 4.86 19,440 3
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.02 0 0
GREEN 0.167 0.001 0.60% 0.167 0.167 0.167 0.166 29,630 11
GSMI 273.00 0.00 0.00% 273.00 274.20 273.00 273.00 6,864,256 162
GTCAP 489.00 14.00 2.95% 476.00 489.80 489.00 475.00 65,561,898 522
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 980.00 -1.00 -0.10% 980.50 981.00 980.00 981.00 4,929,860 10
HDG 4,497.26 42.97 0.96% 4,453.87 4,524.05 4,453.87 4,454.29 499,204,308 6,307
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 0.239 0.006 2.58% 0.239 0.239 0.239 0.233 51,990 12
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.38 0.07 5.34% 1.31 1.42 1.38 1.31 6,360,720 115
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 826.00 10.50 1.29% 824.00 842.00 826.00 815.50 559,871,835 4,007
IDC 0.58 0.00 0.00% 0.58 0.58 0.58 0.58 87,000 9
IMI 3.97 -0.05 -1.24% 4.15 4.15 3.97 4.02 3,813,970 151
IMP 0.90 0.00 0.00% 0.90 0.90 0.90 0.90 3,600 1
IND 8,547.65 -21.71 -0.25% 8,558.04 8,593.80 8,533.22 8,569.36 1,066,845,698 22,157
INFRA 0.32 0.005 1.59% 0.315 0.32 0.32 0.315 44,200 2
ION 1.16 0.02 1.75% 1.14 1.18 1.16 1.14 5,461,530 104
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.55 0 0
IPO 7.05 -0.09 -1.26% 7.14 7.14 7.05 7.14 27,472 4
IS 0.117 0.006 5.41% 0.111 0.117 0.117 0.111 3,390 3
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.02 0 0
JFC 138.00 1.50 1.10% 136.50 138.80 138.00 136.50 223,079,150 5,143
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 977.00 -21.00 -2.10% 977.00 977.00 977.00 998.00 2,579,280 4
JGS 27.10 0.10 0.37% 27.05 27.40 27.10 27.00 8,696,375 317
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.90 0.00 0.00% 1.91 1.92 1.90 1.90 3,755,280 259
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 0.00 0.00 0.00% 0.00 0.00 0.00 1.43 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
LBC 6.01 0.00 0.00% 6.01 6.01 6.01 6.01 601 1
LC 0.193 0.002 1.05% 0.191 0.194 0.193 0.191 3,008,550 78
LCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.195 0 0
LFM 31.45 -0.35 -1.10% 31.85 31.85 31.45 31.80 105,115 10
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.345 0.00 0.00% 0.345 0.35 0.345 0.345 68,050 12
LOTO 1.97 0.01 0.51% 1.97 1.97 1.97 1.96 23,640 2
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.031 0 0
LPZ 3.73 -0.20 -5.09% 3.94 3.94 3.73 3.93 44,960 5
LSC 0.67 -0.03 -4.29% 0.67 0.67 0.67 0.70 4,020 4
LTG 15.04 0.06 0.40% 14.98 15.22 15.04 14.98 11,168,578 680
M-O 17,903.58 121.55 0.68% 17,833.95 18,069.69 17,833.95 17,782.03 108,179,669 2,477
MA 0.00 0.00 0.00% 0.00 0.00 0.00 0.0079 0 0
MAB 0.0078 -0.0001 -1.27% 0.0079 0.0079 0.0078 0.0079 15,700 2
MAC 3.96 0.01 0.25% 4.00 4.00 3.96 3.95 213,830 18
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 0.71 0.02 2.90% 0.70 0.71 0.71 0.69 2,011,790 46
MAXS 2.35 0.11 4.91% 2.24 2.38 2.35 2.24 70,330 9
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
MBC 5.53 0.00 0.00% 5.53 5.53 5.53 5.53 553 1
MBT 64.80 -1.20 -1.82% 65.10 65.80 64.80 66.00 147,633,823 5,860
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
MEDIC 0.21 0.01 5.00% 0.20 0.21 0.21 0.20 16,450 5
MEG 2.05 0.01 0.49% 2.05 2.07 2.05 2.04 4,733,060 141
MER 604.50 -3.50 -0.58% 607.00 607.50 604.50 608.00 167,168,870 3,293
MFC 2,300.00 0.00 0.00% 2,300.00 2,500.00 2,300.00 2,300.00 93,990 4
MFIN 1.92 0.02 1.05% 1.92 1.92 1.92 1.90 1,920 1
MG 0.063 0.00 0.00% 0.063 0.063 0.063 0.063 163,800 5
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.117 -0.001 -0.85% 0.117 0.117 0.117 0.118 1,170 1
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 -1.11% 0.44 0.45 0.445 0.45 2,057,400 92
MONDE 7.06 -0.02 -0.28% 7.12 7.20 7.06 7.08 23,762,285 551
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.81 0.00 0.00% 0.81 0.83 0.81 0.81 20,807,060 108
MREIT 14.00 -0.10 -0.71% 14.10 14.10 14.00 14.10 2,461,114 321
MRSGI 1.11 0.02 1.83% 1.09 1.11 1.11 1.09 29,780 5
MVC 5.67 0.52 10.10% 5.15 5.89 5.67 5.15 322,402 28
MWC 42.55 -0.45 -1.05% 43.00 43.00 42.55 43.00 53,674,430 1,191
MWIDE 3.23 0.01 0.31% 3.22 3.30 3.23 3.22 1,794,090 74
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 0.00 107.00 0 0
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
MWP7B 101.50 -0.50 -0.49% 102.00 102.00 101.50 102.00 111,800 5
MYNLD 22.80 -0.95 -4.00% 23.75 23.75 22.80 23.75 149,962,095 3,391
NI 0.49 0.00 0.00% 0.49 0.49 0.49 0.49 14,700 2
NIKL 4.62 -0.18 -3.75% 4.78 4.88 4.62 4.80 7,434,660 230
NOW 0.64 0.00 0.00% 0.64 0.66 0.64 0.64 3,048,950 163
NRCP 0.81 0.00 0.00% 0.81 0.83 0.81 0.81 383,860 10
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 37.65 0.95 2.59% 36.80 38.00 37.65 36.70 16,497,940 344
OM 0.102 0.001 0.99% 0.102 0.102 0.102 0.101 5,100 2
OPM 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 36,400 3
OPMB 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 19,500 3
ORE 0.43 0.00 0.00% 0.43 0.43 0.43 0.43 12,900 2
OV 0.0087 0.00 0.00% 0.0087 0.0087 0.0087 0.0087 17,400 2
PA 0.77 0.00 0.00% 0.77 0.77 0.77 0.77 6,160 5
PAL 3.00 0.00 0.00% 3.00 3.00 3.00 3.00 45,000 12
PAX 2.05 0.00 0.00% 2.05 2.05 2.05 2.05 102,500 2
PBB 7.43 0.05 0.68% 7.40 7.43 7.43 7.38 588,595 12
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 15.72 0 0
PCOR 2.40 -0.03 -1.23% 2.43 2.43 2.40 2.43 2,318,140 149
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.69 -0.03 -0.81% 3.71 3.72 3.69 3.72 18,540 4
PGOLD 47.30 -0.30 -0.63% 47.60 47.60 47.30 47.60 29,659,365 607
PHA 0.161 0.00 0.00% 0.161 0.161 0.161 0.161 4,830 2
PHC 1.57 -0.03 -1.88% 1.60 1.60 1.57 1.60 99,510 8
PHES 0.305 -0.025 -7.58% 0.305 0.305 0.305 0.33 6,100 1
PHN 12.40 -0.40 -3.13% 12.84 12.84 12.40 12.80 785,932 10
PHR 0.175 0.003 1.74% 0.172 0.175 0.175 0.172 511,150 26
PIZZA 6.34 -0.08 -1.25% 6.42 6.42 6.34 6.42 1,918 3
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 12.08 -0.70 -5.48% 12.64 12.80 12.08 12.78 49,556,454 952
PMPC 9.58 -0.15 -1.54% 9.73 9.73 9.58 9.73 566,398 36
PNB 60.00 1.00 1.69% 59.65 60.50 60.00 59.00 8,600,065 354
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 15.00 -0.16 -1.06% 14.90 15.00 15.00 15.16 292,900 21
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.20 0.02 1.69% 1.19 1.20 1.20 1.18 278,390 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 1,003.00 -3.00 -0.30% 1,003.00 1,003.00 1,003.00 1,006.00 1,579,725 3
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 1,015.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
PRF4C 1,005.00 -15.00 -1.47% 1,005.00 1,005.00 1,005.00 1,020.00 1,005,000 1
PRF4D 1,005.00 -5.00 -0.50% 1,010.00 1,010.00 1,005.00 1,010.00 1,075,400 5
PRF4E 1,023.00 0.00 0.00% 1,023.00 1,023.00 1,023.00 1,023.00 160,850 4
PRIM 0.79 0.06 8.22% 0.85 0.86 0.79 0.73 159,560 23
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 0.98 0 0
PRO 1,932.09 5.38 0.28% 1,929.95 1,941.15 1,925.52 1,926.71 259,243,263 8,620
PSB 53.20 -1.10 -2.03% 54.30 54.70 53.20 54.30 633,611 77
PSE 213.00 1.00 0.47% 213.00 213.20 213.00 212.00 2,206,682 24
PSEI 6,009.38 47.98 0.80% 5,978.74 6,049.82 5,976.51 5,961.40 4,672,442,008 43,199
PTC 88.35 0.05 0.06% 88.35 88.35 88.35 88.30 1,767 2
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 9.56 0.40 4.37% 9.16 9.56 9.56 9.16 31,111,654 486
PXP 2.66 -0.02 -0.75% 2.68 2.70 2.66 2.68 655,950 33
RCB 23.90 0.00 0.00% 23.90 23.90 23.90 23.90 16,730 1
RCI 2.30 0.05 2.22% 2.28 2.31 2.30 2.25 152,440 9
RCR 6.95 -0.13 -1.84% 7.08 7.08 6.95 7.08 10,380,331 1,120
REDC 6.70 -0.14 -2.05% 6.74 6.74 6.70 6.84 42,888 5
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.20 0 0
RFM 5.51 0.00 0.00% 5.55 5.56 5.51 5.51 1,507,993 426
RLC 17.04 -0.92 -5.12% 17.32 17.40 17.04 17.96 13,491,520 587
RLT 0.10 0.00 0.00% 0.10 0.10 0.10 0.10 10,000 4
ROCK 2.02 0.06 3.06% 1.97 2.02 2.02 1.96 321,840 32
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 48.45 0.30 0.62% 48.15 48.50 48.45 48.15 88,867,910 334
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 26.00 -0.25 -0.95% 25.50 26.25 26.00 26.25 7,724,625 249
SECB 65.50 -0.50 -0.76% 66.50 66.50 65.50 66.00 5,119,806 342
SEVN 33.05 -0.75 -2.22% 33.75 33.75 33.05 33.80 165,295 27
SFI 0.045 -0.003 -6.25% 0.048 0.048 0.045 0.048 72,800 6
SFIP 1.35 0.00 0.00% 1.35 1.35 1.35 1.35 1,350 1
SGI 1.34 -0.01 -0.74% 1.35 1.36 1.34 1.35 52,560 10
SGP 28.00 0.30 1.08% 27.80 28.30 28.00 27.70 141,070,975 1,232
SHLPH 8.03 0.02 0.25% 8.01 8.22 8.03 8.01 1,589,231 188
SHNG 3.20 0.03 0.95% 3.17 3.23 3.20 3.17 105,600 15
SLF 0.00 0.00 0.00% 0.00 0.00 0.00 4,200.00 0 0
SLI 2.09 0.04 1.95% 2.05 2.09 2.09 2.05 33,140 5
SM 612.00 4.00 0.66% 608.00 616.00 612.00 608.00 108,605,090 1,277
SMC 67.75 0.25 0.37% 67.50 67.95 67.75 67.50 4,373,631 339
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 80.55 0.10 0.12% 80.45 80.55 80.55 80.45 2,231,484 28
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 81.10 0 0
SMC2O 81.95 0.05 0.06% 81.95 81.95 81.95 81.90 56,546 6
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 76.60 0 0
SMC2R 78.00 1.20 1.56% 78.00 78.00 78.00 76.80 7,800 1
SMC2S 78.45 -0.20 -0.25% 78.55 78.55 78.45 78.65 11,771 2
SMC2T 79.30 0.00 0.00% 79.30 79.30 79.30 79.30 354,471 2
SMC2U 78.00 1.00 1.30% 78.00 78.00 78.00 77.00 19,500 2
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 19.14 0.16 0.84% 19.12 19.30 19.14 18.98 36,892,178 785
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.20 0 0
SPC 10.94 -0.02 -0.18% 10.80 10.96 10.94 10.96 1,430,050 55
SPM 2.60 0.00 0.00% 2.60 2.60 2.60 2.60 2,600 1
SPNEC 1.64 0.03 1.86% 1.62 1.68 1.64 1.61 23,434,920 423
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 12.78 0 0
SSI 2.26 0.01 0.44% 2.25 2.26 2.26 2.25 529,430 20
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.32 0.00 0.00% 1.32 1.32 1.32 1.32 124,240 19
STN 1.89 -0.06 -3.08% 1.89 1.89 1.89 1.95 11,340 2
STR 1.05 0.04 3.96% 1.05 1.05 1.05 1.01 15,750 1
SUN 0.45 0.00 0.00% 0.45 0.45 0.45 0.45 44,900 4
SVC 3,049.30 22.87 0.76% 3,048.59 3,093.84 3,042.49 3,026.43 2,783,093,944 10,996
T 0.29 -0.015 -4.92% 0.35 0.35 0.29 0.305 58,950 9
TBGI 0.112 0.002 1.82% 0.111 0.112 0.112 0.11 21,180 3
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 0.20 2.35% 8.25 8.70 8.70 8.50 1,695 2
TCB2D 6.71 0.01 0.15% 6.71 6.71 6.71 6.70 3,355 1
TECH 0.59 0.01 1.72% 0.59 0.59 0.59 0.58 58,240 17
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,196.00 6.00 0.50% 1,192.00 1,199.00 1,196.00 1,190.00 44,272,885 1,102
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 55.00 0 0
TFHI 59.95 1.00 1.70% 59.85 59.95 59.95 58.95 103,346 25
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 1.42 0.01 0.71% 1.41 1.44 1.42 1.41 1,617,180 133
TUGS 0.82 0.13 18.84% 0.70 0.84 0.82 0.69 7,103,810 346
UBP 26.50 -0.15 -0.56% 26.70 26.70 26.50 26.65 125,340 12
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 0.0049 0.0002 4.26% 0.0048 0.0049 0.0049 0.0047 63,500 6
UPSON 0.74 0.00 0.00% 0.74 0.74 0.74 0.74 212,980 7
URC 61.00 0.10 0.16% 60.90 61.60 61.00 60.90 28,750,921 1,078
V 0.88 0.03 3.53% 0.85 0.88 0.88 0.85 1,730 2
VITA 0.51 0.01 2.00% 0.50 0.52 0.51 0.50 342,260 36
VLC 450.00 10.00 2.27% 450.00 450.00 450.00 440.00 4,500 1
VLL 0.96 0.01 1.05% 0.96 0.97 0.96 0.95 246,030 50
VLL2A 88.50 0.00 0.00% 85.10 88.50 88.50 88.50 32,355 5
VLL2B 89.75 0.00 0.00% 89.75 89.75 89.75 89.75 5,385 3
VMC 1.90 0.00 0.00% 1.90 1.90 1.90 1.90 1,900 1
VREIT 1.32 -0.10 -7.04% 1.41 1.41 1.32 1.42 4,007,360 287
VVT 21.10 -0.05 -0.24% 21.10 21.10 21.10 21.15 4,220 2
WEB 12.20 -0.08 -0.65% 12.30 12.50 12.20 12.28 16,440,100 188
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.29 0 0
WLCON 6.00 0.10 1.69% 5.90 6.07 6.00 5.90 829,519 80
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
X 0.244 0.002 0.83% 0.24 0.244 0.244 0.242 40,660 9
XG 2.45 -0.03 -1.21% 2.49 2.49 2.45 2.48 4,940 2
ZHI 0.053 -0.001 -1.85% 0.053 0.053 0.053 0.054 4,240 5

Market data published in the PSEConnect is delayed by 15 minutes.Data as of May 25, 2026 04:35:00 PM