PSEi
5,961.40
40.70 (0.69%)
PSE INDEX
64,716,733
3,282,104,708.56
20
8
2
45,900
883,471,183.29
428,727,292.74
ALL
3,356.83
20.98 (0.63%)
ALL SHARES
728,765,405
4,193,879,170.96
89
84
61
63,593
1,225,695,746.96
626,192,982.74
FIN
1,779.97
17.83 (1.01%)
FINANCIALS
19,069,903
1,094,325,302.36
11
7
4
17,653
377,844,991.18
252,058,661.80
HDG
4,454.29
63.99 (1.46%)
HOLDING FIRMS
12,001,851
368,745,294.69
14
11
9
6,945
69,400,242.69
0.00
IND
8,569.36
44.58 (0.52%)
INDUSTRIAL
62,823,884
878,010,205.73
28
24
13
16,305
207,927,072.45
46,978,789.00
M-O
17,782.03
123.40 (0.70%)
MINING & OIL
139,198,835
93,291,785.99
5
9
6
2,364
18,488,194.10
0.00
PRO
1,926.71
11.69 (0.61%)
PROPERTY
57,422,738
396,831,560.02
15
13
13
8,340
89,136,195.92
0.00
SVC
3,026.43
-0.62 (-0.02%)
SERVICES
428,504,122
1,357,262,284.97
13
18
14
11,793
460,815,877.04
327,155,531.94
SYMBOL LTP CHG CHG % OPEN HIGH LOW PREV VALUE TRADES
2GO 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
8990B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
8990P 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
AAA 0.00 0.00 0.00% 0.00 0.00 0.00 1.61 0 0
AB 0.00 0.00 0.00% 0.00 0.00 0.00 2.02 0 0
ABA 0.32 0.00 0.00% 0.32 0.325 0.32 0.32 706,800 41
ABG 21.00 0.30 1.45% 20.25 21.20 21.00 20.70 7,345,145 278
ABS 2.67 0.14 5.53% 2.53 2.67 2.67 2.53 245,850 29
ABSP 2.03 -0.28 -12.12% 2.03 2.03 2.03 2.31 2,030 1
AC 444.80 14.80 3.44% 430.00 444.80 444.80 430.00 69,586,158 1,130
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.25 0 0
ACEN 3.10 0.09 2.99% 3.01 3.11 3.10 3.01 40,341,570 717
ACENA 1,011.00 0.00 0.00% 1,011.00 1,011.00 1,011.00 1,011.00 257,805 2
ACENB 1,045.00 -5.00 -0.48% 1,045.00 1,045.00 1,045.00 1,050.00 7,608,265 24
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,488.00 -2.00 -0.08% 2,488.00 2,488.00 2,488.00 2,490.00 746,400 3
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% 1,986.00 1,990.00 1,990.00 1,990.00 3,019,305 11
ACPB4 2,000.00 0.00 0.00% 2,000.00 2,000.00 2,000.00 2,000.00 39,995 3
ACR 0.77 -0.02 -2.53% 0.79 0.81 0.77 0.79 853,510 44
AEV 30.85 0.30 0.98% 30.65 30.95 30.85 30.55 36,825,985 181
AGI 8.80 0.10 1.15% 8.70 8.90 8.80 8.70 8,651,261 511
AGIW 1.16 0.00 0.00% 1.16 1.16 1.16 1.16 13,920 2
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.43 0 0
ALCPB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALCPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALCPD 0.00 0.00 0.00% 0.00 0.00 0.00 501.00 0 0
ALCPF 500.00 15.00 3.09% 490.00 500.00 500.00 485.00 509,800 2
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.50 0 0
ALI 15.50 0.26 1.71% 15.26 15.58 15.50 15.24 145,728,638 2,220
ALL 3,356.83 20.98 0.63% 3,346.69 3,366.55 3,346.69 3,335.85 4,193,879,171 63,593
ALLDY 0.033 0.00 0.00% 0.032 0.033 0.033 0.033 134,100 10
ALLHC 1.12 -0.03 -2.61% 1.14 1.14 1.12 1.15 382,700 26
ALTER 0.83 0.01 1.22% 0.82 0.83 0.83 0.82 10,760 2
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.52 0.00 0.00% 0.52 0.52 0.52 0.52 520 1
ANS 0.00 0.00 0.00% 0.00 0.00 0.00 15.96 0 0
AP 43.80 0.00 0.00% 43.80 44.00 43.80 43.80 28,511,365 244
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.09 -0.006 -6.25% 0.091 0.091 0.09 0.096 77,640 7
APL 0.0066 0.00 0.00% 0.0065 0.0067 0.0066 0.0066 2,397,300 48
APO 0.94 0.00 0.00% 0.94 0.94 0.94 0.94 210,480 7
APVI 11.00 0.00 0.00% 11.16 11.16 11.00 11.00 24,972,256 58
APX 16.10 0.00 0.00% 16.00 16.34 16.10 16.10 20,535,120 750
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.29 0.005 1.75% 0.285 0.29 0.29 0.285 14,350 3
AREIT 39.40 0.30 0.77% 39.25 39.45 39.40 39.10 28,721,165 672
ASLAG 1.10 0.04 3.77% 1.06 1.10 1.10 1.06 316,940 29
AT 9.21 0.20 2.22% 9.10 9.34 9.21 9.01 9,712,342 296
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
AUB 44.10 0.05 0.11% 44.10 44.45 44.10 44.05 207,445 12
AXLM 2.70 -0.03 -1.10% 2.73 2.73 2.70 2.73 202,420 24
BALAI 0.33 0.015 4.76% 0.315 0.33 0.33 0.315 19,050 3
BC 6.78 -0.01 -0.15% 6.79 6.80 6.78 6.79 758,208 10
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 6.55 0 0
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 6.70 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 115.00 1.00 0.88% 114.40 115.60 115.00 114.00 248,443,806 3,698
BEL 1.32 0.01 0.76% 1.30 1.32 1.32 1.31 133,390 4
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.034 0.00 0.00% 0.032 0.034 0.034 0.034 317,000 8
BKR 0.55 -0.01 -1.79% 0.55 0.55 0.55 0.56 23,100 8
BLOOM 1.84 0.04 2.22% 1.81 1.85 1.84 1.80 7,057,020 251
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 11.20 -0.04 -0.36% 11.24 11.24 11.20 11.24 166,208 13
BPI 88.35 -1.15 -1.28% 89.55 89.90 88.35 89.50 270,747,857 5,000
BRN 0.70 0.05 7.69% 0.70 0.70 0.70 0.65 15,400 2
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 0.00 0.00 0.00% 0.00 0.00 0.00 103.50 0 0
BSC 0.115 -0.001 -0.86% 0.116 0.116 0.115 0.116 375,600 32
C 0.77 -0.03 -3.75% 0.80 0.88 0.77 0.80 166,730 31
CA 0.00 0.00 0.00% 0.00 0.00 0.00 51.15 0 0
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 55.50 0.70 1.28% 54.85 56.50 55.50 54.80 8,663,308 655
CDC 0.61 0.01 1.67% 0.59 0.61 0.61 0.60 171,080 24
CEB 30.30 0.30 1.00% 30.00 30.90 30.30 30.00 488,195 45
CEBCP 30.55 0.00 0.00% 30.65 30.65 30.55 30.55 61,145 4
CEI 0.085 0.00 0.00% 0.085 0.085 0.085 0.085 850 1
CEU 17.00 0.00 0.00% 17.00 17.00 17.00 17.00 62,852 10
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.82 0.02 2.50% 0.81 0.82 0.82 0.80 146,410 14
CIC 12.80 -0.10 -0.78% 13.00 13.00 12.80 12.90 159,230 25
CLI 2.25 0.00 0.00% 2.25 2.25 2.25 2.25 1,628,140 15
CLIA1 1,003.00 -1.00 -0.10% 1,003.00 1,003.00 1,003.00 1,004.00 180,400 4
CLIA2 1,050.00 0.00 0.00% 1,050.00 1,050.00 1,050.00 1,050.00 99,750 2
CNPF 29.10 0.10 0.34% 29.00 29.20 29.10 29.00 12,481,690 273
CNVRG 11.12 0.12 1.09% 11.00 11.14 11.12 11.00 5,474,690 251
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.34 0.03 2.29% 1.34 1.34 1.34 1.31 2,680 2
COSCO 7.50 0.10 1.35% 7.40 7.50 7.50 7.40 4,179,091 219
CPG 0.65 0.01 1.56% 0.65 0.65 0.65 0.64 235,490 35
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 0.00 0.00 0.00% 0.00 0.00 0.00 102.00 0 0
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.39 0 0
CREC 4.57 -0.03 -0.65% 4.60 4.60 4.57 4.60 100,180 9
CREIT 3.57 0.00 0.00% 3.58 3.59 3.57 3.57 4,730,300 273
CROWN 1.71 0.01 0.59% 1.70 1.71 1.71 1.70 258,650 7
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.90 0 0
CTS 0.36 -0.015 -4.00% 0.37 0.375 0.36 0.375 903,700 9
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 10.16 0.16 1.60% 10.14 10.18 10.16 10.00 1,597,610 60
DDMPR 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 1,781,780 81
DDPR 94.90 -0.10 -0.11% 94.10 95.00 94.90 95.00 1,087,531 18
DELM 4.84 0.00 0.00% 4.84 4.84 4.84 4.84 9,680 2
DFNN 0.73 -0.01 -1.35% 0.75 0.75 0.73 0.74 6,600 3
DHI 8.51 0.13 1.55% 8.38 8.65 8.51 8.38 5,806,752 334
DITO 0.82 0.02 2.50% 0.80 0.83 0.82 0.80 12,298,500 424
DIZ 3.95 0.00 0.00% 3.89 3.95 3.95 3.95 39,340 6
DMC 9.19 -0.07 -0.76% 9.26 9.34 9.19 9.26 6,624,203 672
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 5.00 0.25 5.26% 5.00 5.00 5.00 4.75 5,000 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.60 0.00 0.00% 3.61 3.66 3.60 3.60 17,721,690 283
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 0.97 0 0
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.30 0 0
ECVC 0.255 0.00 0.00% 0.255 0.255 0.255 0.255 7,650 1
EEI 1.98 -0.12 -5.71% 2.10 2.10 1.98 2.10 412,570 27
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 0.00 0.00 0.00% 0.00 0.00 0.00 98.35 0 0
EEIPD 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EG 0.00 0.00 0.00% 0.00 0.00 0.00 0.0094 0 0
EGRN 0.00 0.00 0.00% 0.00 0.00 0.00 0.031 0 0
ELI 0.099 0.00 0.00% 0.099 0.099 0.099 0.099 8,910 4
EMI 15.38 0.18 1.18% 15.20 15.38 15.38 15.20 3,085,066 114
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.85 0 0
EURO 1.05 0.02 1.94% 1.03 1.05 1.05 1.03 8,320 6
EW 12.62 -0.08 -0.63% 12.70 12.76 12.62 12.70 9,791,312 135
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.64 0 0
FB 51.80 0.70 1.37% 51.35 51.85 51.80 51.10 227,683 81
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 0.54 -0.02 -3.57% 0.56 0.56 0.54 0.56 886,610 43
FDC 4.65 0.05 1.09% 4.65 4.65 4.65 4.60 46,500 1
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 997.00 0 0
FDCPB 995.00 -5.00 -0.50% 1,000.00 1,000.00 995.00 1,000.00 1,119,975 3
FERRO 2.52 0.00 0.00% 2.52 2.52 2.52 2.52 7,585,200 2
FEU 800.00 0.00 0.00% 800.00 800.00 800.00 800.00 24,000 1
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.80 0 0
FGEN 15.96 -0.58 -3.51% 16.54 16.54 15.96 16.54 6,545,546 289
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.93 -0.07 -2.33% 2.96 2.96 2.93 3.00 1,585,620 113
FIN 1,779.97 17.83 1.01% 1,766.65 1,779.97 1,765.57 1,762.14 1,094,325,302 17,653
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 0.68 -0.05 -6.85% 0.73 0.73 0.68 0.73 5,902,930 164
FMETF 100.00 0.50 0.50% 99.50 100.00 100.00 99.50 367,610 35
FNI 2.34 0.13 5.88% 2.21 2.35 2.34 2.21 8,758,800 171
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
FPH 79.45 -0.05 -0.06% 79.45 79.50 79.45 79.50 10,551,464 22
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.275 0 0
FRUIT 0.63 0.00 0.00% 0.63 0.64 0.63 0.63 74,150 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 0.078 -0.013 -14.29% 0.091 0.091 0.078 0.091 59,710 15
GERI 0.00 0.00 0.00% 0.00 0.00 0.00 0.63 0 0
GLO 1,750.00 -20.00 -1.13% 1,740.00 1,758.00 1,750.00 1,770.00 32,204,445 812
GLOBA 2,022.00 -8.00 -0.39% 2,022.00 2,022.00 2,022.00 2,030.00 101,100 1
GLOBB 2,008.00 0.00 0.00% 2,008.00 2,008.00 2,008.00 2,008.00 150,600 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 5.12 0.00 0.00% 5.12 5.13 5.12 5.12 534,603 96
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 4.86 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.02 0 0
GREEN 0.166 0.00 0.00% 0.16 0.168 0.166 0.166 60,690 15
GSMI 273.00 0.20 0.07% 273.00 273.60 273.00 272.80 592,370 55
GTCAP 475.00 9.00 1.93% 469.80 477.80 475.00 466.00 37,703,934 607
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 981.00 -9.00 -0.91% 981.50 981.50 981.00 990.00 1,814,775 6
HDG 4,454.29 63.99 1.46% 4,397.43 4,454.29 4,397.43 4,390.30 368,745,295 6,945
HI 4.60 0.05 1.10% 4.60 4.60 4.60 4.55 41,400 2
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.233 -0.006 -2.51% 0.239 0.239 0.233 0.239 54,670 8
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.31 0.07 5.65% 1.24 1.32 1.31 1.24 1,309,930 28
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 815.50 -1.50 -0.18% 831.50 840.00 815.50 817.00 832,535,815 5,175
IDC 0.58 0.00 0.00% 0.56 0.58 0.58 0.58 62,370 4
IMI 4.02 -0.06 -1.47% 4.08 4.08 4.02 4.08 6,420,650 204
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.90 0 0
IND 8,569.36 44.58 0.52% 8,547.69 8,594.91 8,535.45 8,524.78 878,010,206 16,305
INFRA 0.315 -0.005 -1.56% 0.315 0.315 0.315 0.32 31,500 1
ION 1.14 0.02 1.79% 1.13 1.15 1.14 1.12 2,142,850 72
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.55 0 0
IPO 7.14 0.09 1.28% 7.14 7.14 7.14 7.05 2,856 2
IS 0.111 -0.006 -5.13% 0.117 0.117 0.111 0.117 462,960 20
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.02 0 0
JFC 136.50 1.50 1.11% 135.30 139.40 136.50 135.00 226,453,548 3,458
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 0.00 998.00 0 0
JGS 27.00 0.10 0.37% 26.90 27.20 27.00 26.90 35,234,230 384
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.90 0.01 0.53% 1.89 1.94 1.90 1.89 1,440,470 137
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.71 0 0
KPH 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPPI 1.43 -0.01 -0.69% 1.27 1.43 1.43 1.44 29,870 4
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
LBC 0.00 0.00 0.00% 0.00 0.00 0.00 6.01 0 0
LC 0.191 0.002 1.06% 0.189 0.191 0.191 0.189 665,030 38
LCB 0.195 -0.001 -0.51% 0.195 0.195 0.195 0.196 1,950 1
LFM 31.80 0.60 1.92% 31.20 31.80 31.80 31.20 9,480 2
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.345 -0.02 -5.48% 0.375 0.375 0.345 0.365 32,000 8
LOTO 1.96 0.00 0.00% 1.96 1.96 1.96 1.96 5,880 2
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.031 0 0
LPZ 3.93 0.00 0.00% 3.93 3.93 3.93 3.93 1,815,660 85
LSC 0.70 -0.01 -1.41% 0.70 0.70 0.70 0.71 1,400 2
LTG 14.98 -0.02 -0.13% 15.00 15.10 14.98 15.00 38,091,008 942
M-O 17,782.03 123.40 0.70% 17,568.66 17,812.97 17,568.66 17,658.63 93,291,786 2,364
MA 0.0079 0.00 0.00% 0.0077 0.0079 0.0079 0.0079 497,000 3
MAB 0.0079 -0.0001 -1.25% 0.0079 0.0079 0.0079 0.008 39,500 3
MAC 3.95 0.01 0.25% 3.95 3.95 3.95 3.94 1,653,820 31
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 0.69 -0.01 -1.43% 0.70 0.71 0.69 0.70 273,080 28
MAXS 2.24 -0.09 -3.86% 2.24 2.24 2.24 2.33 53,760 7
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
MBC 5.53 -0.01 -0.18% 5.53 5.53 5.53 5.54 1,106 2
MBT 66.00 3.00 4.76% 63.40 66.00 66.00 63.00 260,131,992 6,667
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
MEDIC 0.20 -0.002 -0.99% 0.214 0.22 0.20 0.202 71,080 13
MEG 2.04 0.01 0.49% 2.04 2.06 2.04 2.03 8,199,850 214
MER 608.00 -7.00 -1.14% 619.00 620.00 608.00 615.00 196,161,395 2,553
MFC 2,300.00 0.00 0.00% 2,300.00 2,300.00 2,300.00 2,300.00 34,500 3
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.063 0 0
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.118 -0.002 -1.67% 0.118 0.118 0.118 0.12 1,180 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 0.45 0.00 0.00% 0.445 0.455 0.45 0.45 2,668,600 51
MONDE 7.08 0.24 3.51% 6.84 7.09 7.08 6.84 19,682,561 549
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 0.82 0.81 0.81 11,310,330 87
MREIT 14.10 0.18 1.29% 13.92 14.10 14.10 13.92 19,594,718 511
MRSGI 1.09 -0.02 -1.80% 1.11 1.11 1.09 1.11 55,830 12
MVC 5.15 0.00 0.00% 5.15 5.15 5.15 5.15 2,575 3
MWC 43.00 0.10 0.23% 42.90 43.25 43.00 42.90 85,243,810 1,071
MWIDE 3.22 0.05 1.58% 3.19 3.25 3.22 3.17 921,650 56
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 105.00 -0.90 -0.85% 104.00 105.00 105.00 105.90 120,700 4
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 107.00 0 0
MWP7A 101.00 0.00 0.00% 101.00 101.00 101.00 101.00 5,050 2
MWP7B 102.00 -1.00 -0.97% 103.00 103.00 102.00 103.00 106,130 5
MYNLD 23.75 -0.05 -0.21% 23.75 23.85 23.75 23.80 63,736,285 1,573
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
NIKL 4.80 0.05 1.05% 4.70 4.84 4.80 4.75 31,819,460 283
NOW 0.64 -0.03 -4.48% 0.69 0.73 0.64 0.67 7,174,050 495
NRCP 0.81 0.01 1.25% 0.79 0.82 0.81 0.80 677,380 23
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 36.70 0.30 0.82% 36.40 36.75 36.70 36.40 7,506,400 242
OM 0.101 0.003 3.06% 0.102 0.105 0.101 0.098 41,650 3
OPM 0.013 -0.001 -7.14% 0.014 0.014 0.013 0.014 86,100 12
OPMB 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 26,000 4
ORE 0.00 0.00 0.00% 0.00 0.00 0.00 0.43 0 0
OV 0.0087 0.00 0.00% 0.0086 0.0087 0.0087 0.0087 43,200 3
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.77 0 0
PAL 3.00 0.00 0.00% 3.00 3.00 3.00 3.00 15,000 3
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.05 0 0
PBB 7.38 0.33 4.68% 7.05 7.40 7.38 7.05 245,481 29
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 15.72 0 0
PCOR 2.43 0.00 0.00% 2.43 2.44 2.43 2.43 3,144,830 125
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.72 0.10 2.76% 3.66 3.90 3.72 3.62 74,620 10
PGOLD 47.60 -0.20 -0.42% 47.80 48.20 47.60 47.80 20,964,075 477
PHA 0.00 0.00 0.00% 0.00 0.00 0.00 0.161 0 0
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.60 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PHN 12.80 0.00 0.00% 12.80 12.80 12.80 12.80 243,200 2
PHR 0.172 -0.006 -3.37% 0.186 0.186 0.172 0.178 112,380 11
PIZZA 6.42 0.12 1.90% 6.43 6.43 6.42 6.30 2,571 4
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 12.78 0.00 0.00% 12.78 12.86 12.78 12.78 9,592,388 476
PMPC 9.73 0.18 1.88% 9.84 9.84 9.73 9.55 1,367,546 47
PNB 59.00 3.00 5.36% 56.00 59.80 59.00 56.00 20,245,457 415
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 15.16 0.16 1.07% 15.18 15.18 15.16 15.00 22,586 5
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.18 -0.03 -2.48% 1.21 1.21 1.18 1.21 81,880 38
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 1,006.00 1.00 0.10% 1,005.00 1,006.00 1,006.00 1,005.00 693,460 8
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 0.00 0.00 0.00% 0.00 0.00 0.00 1,020.00 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 1,023.00 0 0
PRIM 0.73 0.00 0.00% 0.74 0.74 0.73 0.73 2,200 2
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 0.98 0 0
PRO 1,926.71 11.69 0.61% 1,917.24 1,931.01 1,917.24 1,915.02 396,831,560 8,340
PSB 54.30 -0.50 -0.91% 54.70 56.00 54.30 54.80 621,652 32
PSE 212.00 2.00 0.95% 214.80 214.80 212.00 210.00 91,216 7
PSEI 5,961.40 40.70 0.69% 5,954.49 5,986.38 5,936.70 5,920.70 3,282,104,709 45,900
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 9.16 -0.06 -0.65% 9.10 9.36 9.16 9.22 11,735,574 307
PXP 2.68 -0.01 -0.37% 2.69 2.69 2.68 2.69 506,810 38
RCB 23.90 1.15 5.05% 22.80 24.00 23.90 22.75 26,020 5
RCI 2.25 -0.07 -3.02% 2.25 2.25 2.25 2.32 11,250 2
RCR 7.08 0.16 2.31% 6.94 7.08 7.08 6.92 10,770,672 1,233
REDC 0.00 0.00 0.00% 0.00 0.00 0.00 6.84 0 0
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.20 0 0
RFM 5.51 0.02 0.36% 5.50 5.56 5.51 5.49 1,623,756 330
RLC 17.96 -0.04 -0.22% 18.00 18.08 17.96 18.00 19,981,052 544
RLT 0.10 -0.004 -3.85% 0.10 0.10 0.10 0.104 29,000 5
ROCK 1.96 0.03 1.55% 1.93 1.96 1.96 1.93 941,330 53
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 48.15 0.00 0.00% 48.10 48.20 48.15 48.15 16,644,440 221
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 26.25 0.55 2.14% 25.70 26.30 26.25 25.70 12,939,495 283
SECB 66.00 0.00 0.00% 66.50 67.00 66.00 66.00 5,161,507 210
SEVN 33.80 1.30 4.00% 32.85 33.80 33.80 32.50 373,440 28
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.048 0 0
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.35 0.01 0.75% 1.34 1.35 1.35 1.34 94,360 7
SGP 27.70 -0.20 -0.72% 27.90 28.05 27.70 27.90 28,161,535 836
SHLPH 8.01 0.10 1.26% 7.91 8.29 8.01 7.91 1,610,021 134
SHNG 3.17 -0.03 -0.94% 3.25 3.25 3.17 3.20 301,380 31
SLF 4,200.00 0.00 0.00% 4,250.00 4,250.00 4,200.00 4,200.00 1,701,250 9
SLI 2.05 0.00 0.00% 2.05 2.05 2.05 2.05 4,100 2
SM 608.00 10.00 1.67% 600.00 608.00 608.00 598.00 49,455,295 1,071
SMC 67.50 -0.80 -1.17% 68.20 68.30 67.50 68.30 13,831,795 447
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 80.45 -0.05 -0.06% 80.50 80.50 80.45 80.50 43,680,799 108
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 81.90 0.20 0.24% 82.00 82.00 81.90 81.70 590,161 10
SMC2P 75.00 -0.75 -0.99% 76.00 76.00 75.00 75.75 5,194,388 23
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 76.60 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 76.80 0 0
SMC2S 78.65 0.05 0.06% 78.65 78.65 78.65 78.60 7,079 1
SMC2T 79.30 0.00 0.00% 79.25 79.30 79.30 79.30 536,858 3
SMC2U 77.00 -1.00 -1.28% 77.50 77.50 77.00 78.00 1,405,596 13
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.98 0.00 0.00% 18.98 19.18 18.98 18.98 103,387,952 1,254
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.20 0 0
SPC 10.96 -0.02 -0.18% 11.00 11.00 10.96 10.98 1,526,892 57
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.60 0 0
SPNEC 1.61 0.01 0.63% 1.59 1.62 1.61 1.60 9,638,190 233
SRDC 12.78 0.00 0.00% 12.78 12.78 12.78 12.78 3,834 2
SSI 2.25 0.00 0.00% 2.25 2.25 2.25 2.25 609,750 9
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.32 0.03 2.33% 1.29 1.32 1.32 1.29 57,530 12
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.95 0 0
STR 1.01 -0.02 -1.94% 1.01 1.01 1.01 1.03 11,110 1
SUN 0.00 0.00 0.00% 0.00 0.00 0.00 0.45 0 0
SVC 3,026.43 -0.62 -0.02% 3,064.94 3,086.92 3,013.17 3,027.05 1,357,262,285 11,793
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.305 0 0
TBGI 0.11 -0.001 -0.90% 0.112 0.112 0.11 0.111 68,800 11
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 8.50 -0.65 -7.10% 9.10 9.10 8.50 9.15 46,810 3
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 6.70 0 0
TECH 0.58 -0.01 -1.69% 0.59 0.59 0.58 0.59 107,580 32
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,190.00 10.00 0.85% 1,186.00 1,195.00 1,190.00 1,180.00 46,665,315 1,515
TFC 55.00 0.00 0.00% 62.00 62.00 55.00 55.00 6,750 2
TFHI 58.95 4.45 8.17% 55.60 59.95 58.95 54.50 38,079 20
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 -0.05 -3.42% 1.46 1.46 1.41 1.46 4,253,900 229
TUGS 0.69 0.15 27.78% 0.53 0.70 0.69 0.54 2,273,410 210
UBP 26.65 -0.05 -0.19% 26.70 26.70 26.65 26.70 778,995 31
UNH 117.90 0.00 0.00% 117.90 117.90 117.90 117.90 4,716 2
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0047 -0.0003 -6.00% 0.0052 0.0052 0.0047 0.005 179,300 11
UPSON 0.74 0.00 0.00% 0.74 0.74 0.74 0.74 205,640 74
URC 60.90 0.90 1.50% 60.50 60.90 60.90 60.00 30,415,585 1,156
V 0.85 -0.02 -2.30% 0.87 0.87 0.85 0.87 1,022,660 5
VITA 0.50 0.00 0.00% 0.50 0.52 0.50 0.50 591,160 36
VLC 440.00 18.00 4.27% 431.00 459.00 440.00 422.00 110,636 15
VLL 0.95 -0.01 -1.04% 0.96 0.98 0.95 0.96 419,560 40
VLL2A 0.00 0.00 0.00% 0.00 0.00 0.00 88.50 0 0
VLL2B 89.75 0.00 0.00% 89.75 89.75 89.75 89.75 898 1
VMC 1.90 -0.07 -3.55% 1.90 1.90 1.90 1.97 11,400 1
VREIT 1.42 -0.01 -0.70% 1.44 1.44 1.42 1.43 2,133,880 71
VVT 21.15 -0.05 -0.24% 21.15 21.15 21.15 21.20 2,115 1
WEB 12.28 0.10 0.82% 12.18 12.50 12.28 12.18 22,597,212 254
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.29 0 0
WLCON 5.90 -0.10 -1.67% 6.00 6.07 5.90 6.00 5,781,844 187
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
X 0.242 0.012 5.22% 0.228 0.242 0.242 0.23 38,020 8
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.48 0 0
ZHI 0.054 0.00 0.00% 0.062 0.063 0.054 0.054 1,790 3

Market data published in the PSEConnect is delayed by 15 minutes.Data as of May 22, 2026 04:35:00 PM