PSEi
6,013.10
-40.95 (-0.68%)
PSE INDEX
113,658,389
4,638,569,843.40
15
13
2
61,315
1,195,864,917.97
173,425,361.27
ALL
3,377.12
-9.40 (-0.28%)
ALL SHARES
1,484,236,747
5,915,670,868.41
110
93
61
83,515
1,441,631,098.69
269,597,181.33
FIN
1,879.04
-1.05 (-0.06%)
FINANCIALS
17,783,528
1,050,481,506.28
12
6
5
19,140
300,207,393.72
61,932,200.00
HDG
4,646.79
-64.24 (-1.36%)
HOLDING FIRMS
17,553,503
390,221,679.35
13
15
6
8,583
75,286,163.48
0.00
IND
8,777.59
65.65 (0.75%)
INDUSTRIAL
128,307,452
1,742,939,872.70
27
24
19
24,381
404,507,494.89
96,171,820.06
M-O
18,023.66
183.37 (1.03%)
MINING & OIL
185,520,133
202,487,246.74
14
6
3
4,483
18,667,983.36
0.00
PRO
2,005.71
-2.27 (-0.11%)
PROPERTY
105,261,018
559,562,167.11
24
17
11
10,489
76,219,183.52
27,936,517.00
SVC
2,793.69
-40.98 (-1.45%)
SERVICES
1,024,657,958
1,967,739,518.05
18
21
15
16,284
566,468,401.12
83,556,644.27
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 2.14 0.09 4.39% 2.15 2.15 2.14 2.05 4,290 2
ABA 0.325 -0.01 -2.99% 0.335 0.335 0.325 0.335 1,223,550 41
ABG 16.10 -0.10 -0.62% 16.20 16.46 16.10 16.20 29,196 12
ABS 3.30 0.01 0.30% 3.29 3.30 3.30 3.29 184,720 25
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.31 0 0
AC 529.50 -14.50 -2.67% 536.00 541.00 529.50 544.00 72,292,190 1,510
ACE 1.21 0.00 0.00% 1.21 1.21 1.21 1.21 1,210 1
ACEN 3.02 -0.01 -0.33% 3.03 3.08 3.02 3.03 41,674,180 843
ACENA 1,014.00 4.00 0.40% 1,013.00 1,014.00 1,014.00 1,010.00 998,290 11
ACENB 1,062.00 12.00 1.14% 1,062.00 1,062.00 1,062.00 1,050.00 21,240 1
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 0.00 0.00 0.00% 0.00 0.00 0.00 2,498.00 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 0.00 0.00 0.00% 0.00 0.00 0.00 1,996.00 0 0
ACR 0.76 0.03 4.11% 0.74 0.78 0.76 0.73 1,324,730 108
AEV 31.00 0.00 0.00% 30.90 31.20 31.00 31.00 15,077,270 142
AGI 9.74 -0.11 -1.12% 9.60 9.97 9.74 9.85 57,822,350 681
AGIW 1.66 -0.06 -3.49% 1.73 1.90 1.66 1.72 736,720 52
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 495.00 13.00 2.70% 490.00 495.00 495.00 482.00 103,850 2
ALCPF 510.00 10.00 2.00% 510.00 510.00 510.00 500.00 5,100 1
ALHI 4.50 1.49 49.50% 4.49 4.50 4.50 3.01 26,970 4
ALI 17.40 -0.66 -3.65% 18.00 18.00 17.40 18.06 274,445,640 3,167
ALL 3,377.12 -9.40 -0.28% 3,384.15 3,396.78 3,373.47 3,386.52 5,915,670,868 83,515
ALLDY 0.035 0.001 2.94% 0.034 0.036 0.035 0.034 246,600 20
ALLHC 1.11 -0.04 -3.48% 1.16 1.16 1.11 1.15 2,663,300 131
ALTER 0.83 0.00 0.00% 0.85 0.85 0.83 0.83 880,200 33
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 4,590 3
ANS 15.38 0.08 0.52% 15.40 15.40 15.38 15.30 32,322 6
AP 45.00 -0.20 -0.44% 45.30 45.55 45.00 45.20 15,923,160 309
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.098 0.00 0.00% 0.098 0.098 0.098 0.098 40,180 3
APL 0.0071 -0.0003 -4.05% 0.0074 0.0074 0.0071 0.0074 5,917,900 149
APO 0.93 0.08 9.41% 0.85 0.96 0.93 0.85 650,560 45
APVI 0.00 0.00 0.00% 0.00 0.00 0.00 8.50 0 0
APX 17.80 -0.50 -2.73% 18.04 18.06 17.80 18.30 74,288,328 1,809
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.335 0.00 0.00% 0.335 0.335 0.335 0.335 13,400 2
AREIT 39.90 0.40 1.01% 40.00 40.00 39.90 39.50 34,283,715 799
ASLAG 0.00 0.00 0.00% 0.00 0.00 0.00 0.84 0 0
AT 8.05 0.22 2.81% 7.83 8.07 8.05 7.83 33,715,554 521
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.415 0.01 2.47% 0.415 0.415 0.415 0.405 41,500 1
ATNB 0.41 -0.005 -1.20% 0.415 0.415 0.41 0.415 94,800 3
AUB 42.10 0.10 0.24% 42.00 42.10 42.10 42.00 226,895 17
AXLM 2.36 0.02 0.85% 2.26 2.37 2.36 2.34 235,310 25
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
BC 6.61 0.06 0.92% 6.50 6.68 6.61 6.55 266,402 23
BCB 6.32 0.14 2.27% 6.19 6.32 6.32 6.18 11,262 14
BCOR 6.72 -1.27 -15.89% 6.24 6.72 6.72 7.99 36,153 12
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 116.00 -1.00 -0.85% 117.70 118.80 116.00 117.00 481,300,047 7,995
BEL 1.30 0.00 0.00% 1.32 1.33 1.30 1.30 366,780 12
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.038 0.002 5.56% 0.036 0.039 0.038 0.036 2,328,800 95
BKR 0.60 0.03 5.26% 0.58 0.60 0.60 0.57 28,910 12
BLOOM 2.02 -0.03 -1.46% 2.05 2.08 2.02 2.05 28,462,060 433
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.52 0.12 1.28% 9.40 9.52 9.52 9.40 2,093,126 36
BPI 99.20 0.20 0.20% 99.20 100.50 99.20 99.00 325,499,912 5,337
BRN 0.81 -0.04 -4.71% 0.81 0.82 0.81 0.85 43,050 7
BRNP 100.10 0.00 0.00% 100.10 100.10 100.10 100.10 750,750 4
BRNPB 102.90 0.30 0.29% 100.60 102.90 102.90 102.60 3,041 2
BRNPC 107.00 0.30 0.28% 106.60 107.00 107.00 106.70 181,506 8
BSC 0.134 0.009 7.20% 0.126 0.145 0.134 0.125 5,719,670 336
C 0.79 -0.01 -1.25% 0.80 0.80 0.79 0.80 47,570 5
CA 55.95 -0.05 -0.09% 51.05 56.00 55.95 56.00 2,652 5
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 62.70 0.70 1.13% 62.00 62.80 62.70 62.00 4,483,948 157
CDC 0.56 0.00 0.00% 0.56 0.56 0.56 0.56 2,240 3
CEB 30.90 -1.10 -3.44% 32.00 32.00 30.90 32.00 3,155,750 76
CEBCP 32.00 0.00 0.00% 32.00 32.00 32.00 32.00 19,200 4
CEI 0.074 0.00 0.00% 0.074 0.075 0.074 0.074 244,400 7
CEU 16.84 0.06 0.36% 16.52 16.84 16.84 16.78 670,466 13
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.86 0.00 0.00% 0.87 0.87 0.86 0.86 641,680 35
CIC 13.08 0.00 0.00% 13.08 13.52 13.08 13.08 405,580 37
CLI 2.50 -0.02 -0.79% 2.52 2.54 2.50 2.52 554,060 44
CLIA1 1,030.00 1.00 0.10% 1,030.00 1,030.00 1,030.00 1,029.00 10,300 1
CLIA2 1,055.00 -5.00 -0.47% 1,015.00 1,062.00 1,055.00 1,060.00 73,755 4
CNPF 32.00 0.00 0.00% 32.10 32.10 32.00 32.00 132,699,205 1,892
CNVRG 12.50 0.12 0.97% 12.50 12.58 12.50 12.38 120,826,374 1,374
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 12,510 4
COSCO 7.15 0.05 0.70% 7.10 7.18 7.15 7.10 854,028 108
CPG 0.68 0.01 1.49% 0.67 0.68 0.68 0.67 518,710 34
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 103.90 0.90 0.87% 103.10 103.90 103.90 103.00 647,734 7
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.40 0 0
CREC 5.00 0.20 4.17% 4.80 5.00 5.00 4.80 1,575,910 48
CREIT 3.55 0.00 0.00% 3.54 3.57 3.55 3.55 10,261,520 346
CROWN 1.68 0.00 0.00% 1.68 1.68 1.68 1.68 33,180 4
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 15.98 0 0
CTS 0.375 0.00 0.00% 0.375 0.375 0.375 0.375 37,500 3
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.12 0.00 0.00% 9.12 9.12 9.12 9.12 81,036 15
DDMPR 1.06 0.01 0.95% 1.05 1.07 1.06 1.05 2,576,310 91
DDPR 93.60 0.40 0.43% 93.60 94.40 93.60 93.20 6,800,147 65
DELM 5.70 -0.05 -0.87% 5.75 5.80 5.70 5.75 684,223 54
DFNN 0.75 -0.01 -1.32% 0.72 0.75 0.75 0.76 2,950 3
DHI 8.52 0.27 3.27% 8.36 8.75 8.52 8.25 50,258,474 1,449
DITO 0.76 0.06 8.57% 0.71 0.77 0.76 0.70 40,278,370 764
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.82 0 0
DMC 10.02 0.02 0.20% 10.02 10.10 10.02 10.00 13,699,404 719
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 5.50 -0.10 -1.79% 5.60 5.60 5.50 5.60 28,620 2
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.70 0.00 0.00% 3.70 3.70 3.70 3.70 3,411,520 146
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.96 0.00 0.00% 0.96 0.96 0.96 0.96 3,840 2
ECP 2.40 -0.05 -2.04% 2.40 2.40 2.40 2.45 14,400 3
ECVC 0.265 -0.01 -3.64% 0.28 0.28 0.265 0.275 10,900 3
EEI 0.00 0.00 0.00% 0.00 0.00 0.00 2.10 0 0
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 97.80 0.00 0.00% 97.20 97.80 97.80 97.80 93,318 2
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% 0.034 0.036 0.036 0.036 31,000 4
ELI 0.102 0.003 3.03% 0.103 0.103 0.102 0.099 6,070 4
EMI 15.40 0.02 0.13% 15.42 15.42 15.40 15.38 32,226,168 197
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 13.38 0.06 0.45% 13.32 13.46 13.38 13.32 770,342 35
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.58 0 0
FB 52.00 0.00 0.00% 52.00 52.60 52.00 52.00 2,170,375 170
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 24,680 6
FDC 4.53 0.03 0.67% 4.50 4.53 4.53 4.50 261,510 4
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 997.00 0 0
FDCPB 1,049.00 39.00 3.86% 1,010.00 1,049.00 1,049.00 1,010.00 71,665 8
FERRO 2.80 0.02 0.72% 2.78 2.80 2.80 2.78 407,760 15
FEU 829.50 29.00 3.62% 829.50 829.50 829.50 800.50 33,180 2
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.90 0 0
FGEN 17.40 -0.46 -2.58% 17.86 17.96 17.40 17.86 14,237,706 286
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.95 0.06 2.08% 2.89 2.97 2.95 2.89 2,430,790 62
FIN 1,879.04 -1.05 -0.06% 1,884.88 1,895.88 1,876.86 1,880.09 1,050,481,506 19,140
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 -0.01 -1.32% 0.76 0.76 0.75 0.76 530,290 28
FMETF 100.50 0.00 0.00% 101.40 101.60 100.50 100.50 182,275 30
FNI 1.86 0.06 3.33% 1.84 1.87 1.86 1.80 2,504,980 91
FOOD 0.405 -0.005 -1.22% 0.385 0.405 0.405 0.41 27,150 3
FPH 74.10 -2.90 -3.77% 77.50 77.50 74.10 77.00 2,486,466 13
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
FRUIT 0.68 0.00 0.00% 0.68 0.68 0.68 0.68 3,400 4
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 0.077 -0.001 -1.28% 0.074 0.077 0.077 0.078 46,760 15
GERI 0.70 -0.02 -2.78% 0.70 0.70 0.70 0.72 16,800 4
GLO 1,633.00 3.00 0.18% 1,630.00 1,643.00 1,633.00 1,630.00 24,717,350 299
GLOBA 2,040.00 0.00 0.00% 2,040.00 2,040.00 2,040.00 2,040.00 132,600 3
GLOBB 2,040.00 0.00 0.00% 2,040.00 2,040.00 2,040.00 2,040.00 71,400 3
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 5.95 -0.01 -0.17% 5.96 5.99 5.95 5.96 2,204,990 140
GMAP 5.84 -0.01 -0.17% 5.66 5.84 5.84 5.85 92,343 22
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.02 0 0
GREEN 0.17 -0.002 -1.16% 0.168 0.171 0.17 0.172 23,620 9
GSMI 269.20 2.00 0.75% 268.00 272.00 269.20 267.20 1,584,838 94
GTCAP 503.00 -7.00 -1.37% 510.00 513.00 503.00 510.00 25,998,345 653
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 999.00 -1.00 -0.10% 999.00 999.00 999.00 1,000.00 9,990 1
HDG 4,646.79 -64.24 -1.36% 4,699.38 4,711.90 4,645.01 4,711.03 390,221,679 8,583
HI 4.60 0.19 4.31% 4.60 4.60 4.60 4.41 4,600 1
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.26 0.005 1.96% 0.25 0.26 0.26 0.255 131,450 8
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.11 -0.01 -0.89% 1.11 1.11 1.11 1.12 206,010 5
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 720.00 -14.00 -1.91% 725.00 737.00 720.00 734.00 1,045,237,445 5,477
IDC 0.78 -0.01 -1.27% 0.74 0.78 0.78 0.79 19,300 6
IMI 3.40 -0.01 -0.29% 3.41 3.45 3.40 3.41 2,028,010 137
IMP 0.95 -0.07 -6.86% 1.02 1.02 0.95 1.02 20,970 3
IND 8,777.59 65.65 0.75% 8,733.99 8,777.59 8,712.00 8,711.94 1,742,939,873 24,381
INFRA 0.34 0.00 0.00% 0.335 0.34 0.34 0.34 293,700 10
ION 1.04 0.01 0.97% 1.03 1.05 1.04 1.03 160,270 16
IPM 2.20 -0.59 -21.15% 2.77 2.77 2.20 2.79 123,130 25
IPO 7.13 0.03 0.42% 7.09 7.13 7.13 7.10 2,844 2
IS 0.10 0.00 0.00% 0.10 0.10 0.10 0.10 31,000 4
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
JFC 159.50 -2.40 -1.48% 163.00 164.60 159.50 161.90 457,461,387 7,463
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 990.00 0.00 0.00% 967.00 990.00 990.00 990.00 48,810 3
JGS 26.85 -0.35 -1.29% 27.35 28.10 26.85 27.20 76,564,730 2,161
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.99 0 0
KEEPR 2.23 0.03 1.36% 2.20 2.23 2.23 2.20 1,386,390 83
KEP 2.72 0.00 0.00% 2.72 2.72 2.72 2.72 10,880 2
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 -0.01 -2.00% 0.50 0.50 0.49 0.50 36,150 14
LBC 7.10 0.00 0.00% 7.10 7.10 7.10 7.10 1,420 2
LC 0.189 0.004 2.16% 0.187 0.19 0.189 0.185 2,168,550 66
LCB 0.187 0.003 1.63% 0.187 0.187 0.187 0.184 1,870 1
LFM 30.00 -0.50 -1.64% 30.00 30.00 30.00 30.50 11,975 4
LMG 0.25 -0.005 -1.96% 0.25 0.25 0.25 0.255 25,000 1
LODE 0.39 0.02 5.41% 0.365 0.39 0.39 0.37 7,550 2
LOTO 1.70 0.02 1.19% 1.68 1.70 1.70 1.68 8,440 3
LPC 0.034 0.001 3.03% 0.034 0.034 0.034 0.033 3,400 1
LPZ 3.90 -0.01 -0.26% 3.91 3.96 3.90 3.91 1,128,270 26
LSC 0.57 -0.02 -3.39% 0.57 0.57 0.57 0.59 1,140 2
LTG 15.06 0.32 2.17% 14.98 15.06 15.06 14.74 15,626,796 448
M-O 18,023.66 183.37 1.03% 17,921.27 18,064.39 17,921.27 17,840.29 202,487,247 4,483
MA 0.008 -0.0001 -1.23% 0.0081 0.0081 0.008 0.0081 322,100 6
MAB 0.0082 0.00 0.00% 0.0082 0.0082 0.0082 0.0082 205,000 1
MAC 4.45 0.02 0.45% 4.43 4.49 4.45 4.43 5,025,130 58
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 0.70 -0.28 -28.57% 0.70 0.70 0.70 0.98 700 1
MARC 0.69 0.01 1.47% 0.69 0.71 0.69 0.68 1,125,580 63
MAXS 2.08 -0.02 -0.95% 2.10 2.13 2.08 2.10 23,100 7
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.164 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 6.21 0 0
MBT 67.50 0.20 0.30% 67.30 67.65 67.50 67.30 93,265,480 2,695
MED 0.115 0.00 0.00% 0.115 0.115 0.115 0.115 3,450 2
MEDIC 0.204 0.00 0.00% 0.204 0.204 0.204 0.204 30,600 2
MEG 2.05 0.01 0.49% 2.06 2.07 2.05 2.04 7,057,290 150
MER 617.00 9.00 1.48% 609.00 617.00 617.00 608.00 121,213,605 868
MFC 1,980.00 10.00 0.51% 1,980.00 1,980.00 1,980.00 1,970.00 148,350 3
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.82 0 0
MG 0.061 0.001 1.67% 0.061 0.061 0.061 0.06 6,710 5
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 0.375 -0.01 -2.60% 0.395 0.395 0.375 0.385 1,654,700 67
MONDE 6.98 0.44 6.73% 6.54 6.98 6.98 6.54 106,641,317 1,084
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.98 0.03 3.16% 0.95 0.99 0.98 0.95 53,800,390 102
MREIT 13.70 -0.08 -0.58% 13.80 13.94 13.70 13.78 5,315,994 512
MRSGI 1.11 0.00 0.00% 1.11 1.12 1.11 1.11 53,930 12
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.30 0 0
MWC 43.50 0.20 0.46% 43.30 45.25 43.50 43.30 251,774,820 1,456
MWIDE 3.00 0.08 2.74% 2.90 3.00 3.00 2.92 2,977,200 51
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 0.10 0.10% 102.50 102.50 102.50 102.40 1,025 1
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 100.50 0 0
MWP6C 107.00 4.00 3.88% 107.00 107.00 107.00 103.00 2,140 2
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 104.90 0 0
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MYNLD 21.00 -0.20 -0.94% 21.20 21.25 21.00 21.20 98,487,665 1,614
NI 0.43 -0.045 -9.47% 0.43 0.435 0.43 0.475 17,250 4
NIKL 4.95 0.15 3.13% 4.87 5.02 4.95 4.80 50,529,990 843
NOW 0.57 0.01 1.79% 0.56 0.57 0.57 0.56 323,120 51
NRCP 0.73 0.00 0.00% 0.73 0.73 0.73 0.73 1,460 2
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 34.95 0.95 2.79% 34.05 35.00 34.95 34.00 7,816,365 318
OM 0.114 -0.004 -3.39% 0.118 0.118 0.114 0.118 74,250 10
OPM 0.012 0.00 0.00% 0.012 0.012 0.012 0.012 48,000 1
OPMB 0.012 0.00 0.00% 0.012 0.012 0.012 0.012 1,200 1
ORE 0.45 0.01 2.27% 0.435 0.455 0.45 0.44 57,350 11
OV 0.009 -0.0002 -2.17% 0.0093 0.0095 0.009 0.0092 341,200 9
PA 0.79 0.00 0.00% 0.79 0.79 0.79 0.79 15,010 13
PAL 3.35 0.05 1.52% 3.35 3.35 3.35 3.30 6,700 2
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.10 0 0
PBB 7.00 -0.13 -1.82% 7.15 7.15 7.00 7.13 9,910,998 10
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 16.94 0 0
PCOR 2.90 -0.04 -1.36% 2.93 2.93 2.90 2.94 4,483,280 247
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 0.00 0.00 0.00% 0.00 0.00 0.00 3.88 0 0
PGOLD 42.35 0.85 2.05% 41.65 43.35 42.35 41.50 289,471,970 1,467
PHA 0.184 -0.004 -2.13% 0.188 0.188 0.184 0.188 109,260 7
PHC 1.63 -0.04 -2.40% 1.63 1.63 1.63 1.67 123,880 23
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
PHN 13.32 -0.06 -0.45% 13.38 13.38 13.32 13.38 6,684 4
PHR 0.131 0.00 0.00% 0.131 0.131 0.131 0.131 68,120 6
PIZZA 6.67 0.00 0.00% 6.67 6.67 6.67 6.67 6,003 6
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 15.80 -0.90 -5.39% 16.44 16.52 15.80 16.70 140,681,938 2,584
PMPC 9.86 0.47 5.01% 9.39 9.86 9.86 9.39 18,154 4
PNB 60.15 -0.65 -1.07% 60.80 61.20 60.15 60.80 7,538,026 533
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 0.20 1.35% 14.70 15.00 15.00 14.80 44,910 5
PRC 5.40 0.40 8.00% 5.01 5.50 5.40 5.00 1,591 3
PREIT 1.20 0.00 0.00% 1.20 1.20 1.20 1.20 302,330 46
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 1,000.00 -5.00 -0.50% 1,000.00 1,000.00 1,000.00 1,005.00 1,000,000 1
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 1,018.00 0 0
PRF4B 1,005.00 5.00 0.50% 1,008.00 1,008.00 1,005.00 1,000.00 25,130 3
PRF4C 1,002.00 -16.00 -1.57% 1,002.00 1,002.00 1,002.00 1,018.00 1,002,000 1
PRF4D 1,010.00 0.00 0.00% 993.00 1,010.00 1,010.00 1,010.00 1,003,100 3
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRIM 0.86 -0.05 -5.49% 0.87 0.90 0.86 0.91 39,040 5
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.09 0 0
PRO 2,005.71 -2.27 -0.11% 2,012.01 2,021.19 1,995.16 2,007.98 559,562,167 10,489
PSB 56.80 -0.20 -0.35% 56.55 57.00 56.80 57.00 26,125 10
PSE 203.00 0.00 0.00% 203.00 203.00 203.00 203.00 296,364 18
PSEI 6,013.10 -40.95 -0.68% 6,043.36 6,065.62 6,013.10 6,054.05 4,638,569,843 61,315
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 88.30 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 9.64 0.17 1.80% 9.70 9.85 9.64 9.47 24,452,171 357
PXP 3.52 0.02 0.57% 3.45 3.57 3.52 3.50 4,274,580 139
RCB 24.85 0.70 2.90% 24.15 24.85 24.85 24.15 85,825 17
RCI 0.00 0.00 0.00% 0.00 0.00 0.00 2.02 0 0
RCR 6.92 0.02 0.29% 6.90 6.94 6.92 6.90 30,294,955 1,321
REDC 6.50 -0.20 -2.99% 6.56 6.61 6.50 6.70 175,397 18
REG 0.00 0.00 0.00% 0.00 0.00 0.00 2.25 0 0
RFM 5.50 0.00 0.00% 5.50 5.52 5.50 5.50 12,491,113 298
RLC 17.60 0.40 2.33% 17.38 17.68 17.60 17.20 1,627,612 219
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.10 0 0
ROCK 1.91 0.02 1.06% 1.86 1.91 1.91 1.89 613,780 25
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 46.30 -0.10 -0.22% 46.50 46.55 46.30 46.40 65,086,380 225
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 30.00 0.05 0.17% 29.95 30.15 30.00 29.95 18,873,870 307
SECB 68.00 0.00 0.00% 68.00 68.60 68.00 68.00 10,930,946 361
SEVN 33.00 -1.00 -2.94% 32.35 34.00 33.00 34.00 11,913,995 98
SFI 0.053 0.00 0.00% 0.053 0.053 0.053 0.053 10,070 7
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.36 0.01 0.74% 1.35 1.36 1.36 1.35 39,710 4
SGP 23.00 -0.05 -0.22% 23.00 23.05 23.00 23.05 68,571,790 404
SHLPH 10.00 0.04 0.40% 9.96 10.26 10.00 9.96 4,981,615 325
SHNG 3.47 0.02 0.58% 3.45 3.49 3.47 3.45 69,570 14
SLF 3,720.00 -80.00 -2.11% 3,800.00 3,800.00 3,720.00 3,800.00 378,400 4
SLI 2.01 -0.03 -1.47% 2.05 2.05 2.01 2.04 5,980 3
SM 610.00 -11.00 -1.77% 621.00 621.00 610.00 621.00 102,704,795 1,419
SMC 68.90 -0.30 -0.43% 69.20 70.00 68.90 69.20 1,528,626 359
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 80.35 0.00 0.00% 78.55 80.35 80.35 80.35 1,048,740 22
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 81.00 376,650 5
SMC2O 0.00 0.00 0.00% 0.00 0.00 0.00 82.00 0 0
SMC2P 79.00 1.00 1.28% 79.00 79.00 79.00 78.00 395,000 1
SMC2Q 78.00 1.20 1.56% 78.00 78.00 78.00 76.80 298,740 2
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 78.90 0 0
SMC2S 78.50 0.50 0.64% 78.00 78.50 78.50 78.00 790,265 6
SMC2T 80.00 0.00 0.00% 80.00 80.00 80.00 80.00 436,800 2
SMC2U 80.90 -0.10 -0.12% 80.50 80.90 80.90 81.00 336,490 4
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 20.00 0.20 1.01% 19.84 20.30 20.00 19.80 92,408,461 2,375
SOC 0.203 -0.009 -4.25% 0.202 0.21 0.203 0.212 24,510 3
SPC 10.26 0.16 1.58% 10.10 10.34 10.26 10.10 1,465,036 63
SPM 2.72 0.00 0.00% 2.72 2.72 2.72 2.72 13,600 1
SPNEC 1.48 -0.02 -1.33% 1.51 1.53 1.48 1.50 16,267,370 409
SRDC 15.34 0.34 2.27% 15.00 16.80 15.34 15.00 9,398 6
SSI 2.50 0.14 5.93% 2.36 2.50 2.50 2.36 874,440 22
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.33 -0.05 -3.62% 1.38 1.38 1.33 1.38 1,040,170 69
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.88 0 0
STR 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 43,800 6
SUN 0.57 -0.02 -3.39% 0.59 0.59 0.57 0.59 47,820 11
SVC 2,793.69 -40.98 -1.45% 2,807.90 2,845.60 2,793.69 2,834.67 1,967,739,518 16,284
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
TBGI 0.12 0.00 0.00% 0.118 0.12 0.12 0.12 63,120 8
TCB2A 0.04 0.01 33.33% 0.04 0.04 0.04 0.03 28,865 1
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 18,000 13
TCB2D 7.40 0.00 0.00% 7.40 7.40 7.40 7.40 2,960 1
TECH 0.53 -0.01 -1.85% 0.52 0.53 0.53 0.54 314,120 36
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,283.00 -1.00 -0.08% 1,283.00 1,285.00 1,283.00 1,284.00 61,394,900 1,061
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 38.05 0 0
TFHI 51.00 -0.50 -0.97% 51.05 51.05 51.00 51.50 43,861 4
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 0.71% 1.40 1.41 1.41 1.40 1,584,190 107
TUGS 0.54 0.00 0.00% 0.52 0.54 0.54 0.54 3,140 5
UBP 24.25 0.70 2.97% 23.55 24.30 24.25 23.55 782,590 48
UNH 0.00 0.00 0.00% 0.00 0.00 0.00 127.90 0 0
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 0.005 203,900 4
UPSON 0.72 0.01 1.41% 0.70 0.72 0.72 0.71 7,800 6
URC 59.90 -0.10 -0.17% 61.05 61.25 59.90 60.00 212,097,214 3,728
V 0.00 0.00 0.00% 0.00 0.00 0.00 0.93 0 0
VITA 0.59 -0.02 -3.28% 0.58 0.59 0.59 0.61 508,570 37
VLC 425.00 2.00 0.47% 425.00 425.00 425.00 423.00 4,250 1
VLL 1.07 0.01 0.94% 1.04 1.09 1.07 1.06 317,870 31
VLL2A 81.15 -3.85 -4.53% 81.20 81.20 81.15 85.00 366,803 18
VLL2B 89.95 -0.05 -0.06% 89.95 89.95 89.95 90.00 3,569 4
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 1.94 0 0
VREIT 1.44 0.02 1.41% 1.42 1.45 1.44 1.42 1,314,450 140
VVT 21.95 0.00 0.00% 22.00 22.00 21.95 21.95 46,140 7
WEB 10.26 0.24 2.40% 10.00 10.28 10.26 10.02 15,223,157 239
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
WLCON 6.39 -0.01 -0.16% 6.45 6.57 6.39 6.40 17,117,652 804
WPI 0.42 0.00 0.00% 0.42 0.42 0.42 0.42 33,600 1
X 0.26 0.015 6.12% 0.245 0.26 0.26 0.245 61,500 8
XG 2.64 -0.06 -2.22% 2.60 2.64 2.64 2.70 57,410 10
ZHI 0.055 -0.001 -1.79% 0.055 0.055 0.055 0.056 550 1

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Apr 14, 2026 04:35:00 PM