PSEi
5,903.44
-59.80 (-1.00%)
PSE INDEX
15,852,022
882,833,258.36
6
24
0
17,799
452,979,960.77
338,200,477.67
ALL
3,326.16
-27.78 (-0.83%)
ALL SHARES
68,079,012
1,089,111,425.24
34
94
58
22,515
569,656,355.25
404,150,477.67
FIN
1,793.50
-12.12 (-0.67%)
FINANCIALS
2,574,550
157,571,527.19
6
12
1
4,782
91,448,037.11
47,701,399.05
HDG
4,453.87
-81.96 (-1.81%)
HOLDING FIRMS
7,420,854
210,763,993.89
3
11
7
2,290
172,741,013.86
169,879,278.62
IND
8,441.30
-54.21 (-0.64%)
INDUSTRIAL
9,217,801
200,453,703.25
12
30
18
7,000
33,900,125.49
0.00
M-O
17,685.07
-473.01 (-2.61%)
MINING & OIL
9,090,785
24,704,854.07
2
8
3
919
3,422,258.75
0.00
PRO
1,904.52
-14.05 (-0.73%)
PROPERTY
5,716,059
46,968,066.08
5
12
15
3,587
4,224,019.29
0.00
SVC
2,943.23
-23.23 (-0.78%)
SERVICES
33,300,999
448,301,941.12
5
19
12
3,896
263,763,349.32
186,569,800.00
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 0.00 0.00 0.00% 0.00 0.00 0.00 2.02 0 0
ABA 0.325 0.00 0.00% 0.325 0.325 0.325 0.325 35,750 4
ABG 21.00 0.15 0.72% 20.85 21.95 21.00 20.85 4,307,470 32
ABS 2.74 0.01 0.37% 2.76 2.76 2.74 2.73 8,240 3
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.10 0 0
AC 459.40 -5.60 -1.20% 467.00 469.40 459.40 465.00 8,879,528 526
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.25 0 0
ACEN 3.06 -0.02 -0.65% 3.08 3.08 3.06 3.08 2,396,460 54
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,003.00 0 0
ACENB 1,059.00 14.00 1.34% 1,059.00 1,059.00 1,059.00 1,045.00 2,118,000 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 2,486.00 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 1,990.00 0 0
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 1,980.00 0 0
ACR 0.77 0.01 1.32% 0.77 0.77 0.77 0.76 10,710 5
AEV 30.35 -0.65 -2.10% 30.65 30.95 30.35 31.00 100,765 15
AGI 8.71 -0.19 -2.13% 8.90 8.91 8.71 8.90 262,030 34
AGIW 1.11 0.00 0.00% 1.11 1.11 1.11 1.11 1,110 1
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 0.00 485.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 501.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.50 0 0
ALI 15.52 -0.28 -1.77% 15.80 15.80 15.52 15.80 16,051,034 445
ALL 3,326.16 -27.78 -0.83% 3,346.70 3,346.70 3,322.61 3,353.94 1,089,111,425 22,515
ALLDY 0.034 0.00 0.00% 0.034 0.034 0.034 0.034 6,800 2
ALLHC 1.14 0.01 0.89% 1.13 1.14 1.14 1.13 23,760 6
ALTER 0.83 -0.01 -1.19% 0.84 0.84 0.83 0.84 16,750 8
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.50 -0.02 -3.85% 0.52 0.52 0.50 0.52 2,060 4
ANS 16.40 -0.10 -0.61% 16.50 16.50 16.40 16.50 45,940 5
AP 43.20 -0.15 -0.35% 43.35 43.60 43.20 43.35 865,085 73
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.092 -0.001 -1.08% 0.092 0.092 0.092 0.093 19,320 3
APL 0.0066 -0.0002 -2.94% 0.0068 0.0068 0.0066 0.0068 145,900 6
APO 0.00 0.00 0.00% 0.00 0.00 0.00 0.96 0 0
APVI 10.12 0.00 0.00% 10.12 10.12 10.12 10.12 3,036 2
APX 15.88 -0.52 -3.17% 15.98 15.98 15.88 16.40 5,872,534 243
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 0.28 0 0
AREIT 38.50 -0.50 -1.28% 39.00 39.00 38.50 39.00 9,538,125 327
ASLAG 1.08 -0.02 -1.82% 1.10 1.10 1.08 1.10 17,390 3
AT 9.38 -0.22 -2.29% 9.50 9.50 9.38 9.60 6,211,526 124
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 0.425 0 0
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
AUB 42.70 -0.90 -2.06% 44.00 44.00 42.70 43.60 436,350 20
AXLM 2.54 -0.01 -0.39% 2.66 2.66 2.54 2.55 33,900 6
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
BC 6.80 0.06 0.89% 6.74 6.80 6.80 6.74 170,674 4
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 116.80 -1.20 -1.02% 117.00 118.40 116.80 118.00 42,272,173 1,696
BEL 1.28 0.00 0.00% 1.28 1.28 1.28 1.28 64,000 3
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.032 0.00 0.00% 0.032 0.032 0.032 0.032 3,200 1
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.58 0 0
BLOOM 1.80 -0.01 -0.55% 1.80 1.80 1.80 1.81 264,600 10
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 11.36 0.04 0.35% 11.00 11.36 11.36 11.32 73,354 7
BPI 91.10 -0.90 -0.98% 92.10 92.30 91.10 92.00 22,426,089 922
BRN 0.70 0.00 0.00% 0.70 0.70 0.70 0.70 7,000 3
BRNP 98.50 -1.50 -1.50% 98.50 98.50 98.50 100.00 1,970 1
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 0.00 102.50 0 0
BSC 0.115 0.001 0.88% 0.115 0.115 0.115 0.114 82,780 10
C 0.00 0.00 0.00% 0.00 0.00 0.00 0.78 0 0
CA 51.45 0.10 0.19% 51.45 51.45 51.45 51.35 2,058 3
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 55.35 -0.10 -0.18% 55.45 55.85 55.35 55.45 482,337 68
CDC 0.59 0.00 0.00% 0.59 0.59 0.59 0.59 590 1
CEB 31.80 0.30 0.95% 31.50 31.80 31.80 31.50 101,060 17
CEBCP 0.00 0.00 0.00% 0.00 0.00 0.00 32.50 0 0
CEI 0.00 0.00 0.00% 0.00 0.00 0.00 0.083 0 0
CEU 16.88 -0.04 -0.24% 16.92 16.92 16.88 16.92 10,136 3
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.81 0.00 0.00% 0.81 0.81 0.81 0.81 196,830 4
CIC 12.92 0.02 0.16% 12.92 12.92 12.92 12.90 1,292 1
CLI 2.21 0.00 0.00% 2.21 2.21 2.21 2.21 11,050 2
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,050.00 0 0
CNPF 26.35 -1.35 -4.87% 27.60 27.60 26.35 27.70 28,056,720 630
CNVRG 10.90 -0.12 -1.09% 11.00 11.00 10.90 11.02 4,353,520 148
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.29 -0.01 -0.77% 1.31 1.33 1.29 1.30 411,560 11
COSCO 7.47 0.12 1.63% 7.35 7.50 7.47 7.35 291,337 38
CPG 0.64 0.00 0.00% 0.64 0.64 0.64 0.64 8,960 5
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 102.30 2.20 2.20% 102.30 102.30 102.30 100.10 9,207 1
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.39 0 0
CREC 4.52 0.00 0.00% 4.52 4.52 4.52 4.52 13,560 3
CREIT 3.51 -0.01 -0.28% 3.52 3.54 3.51 3.52 1,407,910 102
CROWN 0.00 0.00 0.00% 0.00 0.00 0.00 1.70 0 0
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 0 0
CTS 0.36 0.00 0.00% 0.36 0.36 0.36 0.36 133,200 3
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 10.02 0.00 0.00% 10.00 10.02 10.02 10.02 325,218 12
DDMPR 1.05 0.00 0.00% 1.04 1.05 1.05 1.05 89,500 19
DDPR 0.00 0.00 0.00% 0.00 0.00 0.00 94.80 0 0
DELM 0.00 0.00 0.00% 0.00 0.00 0.00 4.88 0 0
DFNN 0.00 0.00 0.00% 0.00 0.00 0.00 0.73 0 0
DHI 8.51 -0.09 -1.05% 8.60 8.60 8.51 8.60 72,943 29
DITO 0.85 -0.02 -2.30% 0.87 0.87 0.85 0.87 4,839,140 169
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.95 0 0
DMC 8.97 -0.14 -1.54% 9.11 9.11 8.97 9.11 3,273,635 412
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 4.85 0 0
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.64 0.00 0.00% 3.64 3.64 3.64 3.64 217,780 16
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
EEI 2.00 0.06 3.09% 2.00 2.00 2.00 1.94 50,000 3
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 97.85 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 0.00 0.00 0.00% 0.00 0.00 0.00 0.10 0 0
EMI 15.48 0.02 0.13% 15.46 15.48 15.48 15.46 55,682 6
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.85 0 0
EURO 1.02 0.00 0.00% 1.02 1.02 1.02 1.02 1,020 1
EW 12.36 -0.10 -0.80% 12.46 12.46 12.36 12.46 2,573,734 22
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.64 0 0
FB 52.65 -0.05 -0.09% 52.70 52.70 52.65 52.70 919,598 72
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 0.56 0.00 0.00% 0.56 0.56 0.56 0.56 10,640 9
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 4.65 0 0
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 2.51 0 0
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 800.00 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.80 0 0
FGEN 15.92 -0.06 -0.38% 15.98 16.14 15.92 15.98 580,642 22
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.94 0.00 0.00% 2.94 2.95 2.94 2.94 114,700 22
FIN 1,793.50 -12.12 -0.67% 1,801.38 1,807.55 1,792.89 1,805.62 157,571,527 4,782
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 -0.01 -1.39% 0.72 0.72 0.71 0.72 216,840 16
FMETF 99.70 -0.40 -0.40% 100.10 100.10 99.70 100.10 22,959 8
FNI 2.25 -0.05 -2.17% 2.29 2.29 2.25 2.30 232,680 15
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
FPH 0.00 0.00 0.00% 0.00 0.00 0.00 79.50 0 0
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.275 0 0
FRUIT 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 5,200 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 0.079 0.00 0.00% 0.079 0.079 0.079 0.079 7,900 8
GERI 0.61 0.00 0.00% 0.61 0.61 0.61 0.61 10,370 2
GLO 1,687.00 -23.00 -1.35% 1,710.00 1,710.00 1,687.00 1,710.00 3,540,620 88
GLOBA 2,022.00 0.00 0.00% 2,022.00 2,022.00 2,022.00 2,022.00 10,110 1
GLOBB 2,002.00 0.00 0.00% 2,002.00 2,002.00 2,002.00 2,002.00 50,050 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 5.05 0.05 1.00% 5.00 5.10 5.05 5.00 144,580 32
GMAP 4.89 -0.06 -1.21% 4.89 4.89 4.89 4.95 4,890 1
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.02 0 0
GREEN 0.166 0.00 0.00% 0.161 0.166 0.166 0.166 9,910 4
GSMI 272.00 -1.00 -0.37% 273.00 273.00 272.00 273.00 1,452,870 74
GTCAP 475.40 0.40 0.08% 475.00 477.60 475.40 475.00 609,162 65
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
HDG 4,453.87 -81.96 -1.81% 4,508.32 4,508.32 4,451.88 4,535.83 210,763,994 2,290
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.238 0 0
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.37 0.01 0.74% 1.36 1.37 1.37 1.36 30,120 6
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 792.50 -6.50 -0.81% 795.50 798.00 792.50 799.00 206,900,135 1,641
IDC 0.58 0.00 0.00% 0.58 0.58 0.58 0.58 580 1
IMI 3.86 -0.10 -2.53% 3.96 3.96 3.86 3.96 156,280 12
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.90 0 0
IND 8,441.30 -54.21 -0.64% 8,497.68 8,497.68 8,422.24 8,495.51 200,453,703 7,000
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
ION 1.09 -0.10 -8.40% 1.12 1.12 1.09 1.19 950,430 42
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.55 0 0
IPO 7.14 0.00 0.00% 7.14 7.14 7.14 7.14 1,428 2
IS 0.11 0.00 0.00% 0.11 0.11 0.11 0.11 3,300 2
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.02 0 0
JFC 133.90 -2.60 -1.90% 135.60 137.20 133.90 136.50 85,739,113 2,588
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 26.20 -0.80 -2.96% 26.45 26.65 26.20 27.00 882,710 44
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 1.92 1.90 1.89 318,420 45
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 1,202 2
LC 0.19 -0.003 -1.55% 0.19 0.19 0.19 0.193 57,000 7
LCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.195 0 0
LFM 31.50 0.50 1.61% 31.50 31.50 31.50 31.00 3,150 1
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 0.36 0 0
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.031 0 0
LPZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.75 0 0
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.67 0 0
LTG 15.16 -0.04 -0.26% 15.18 15.18 15.16 15.20 3,537,756 155
M-O 17,685.07 -473.01 -2.61% 17,885.01 17,885.01 17,670.95 18,158.08 24,704,854 919
MA 0.00 0.00 0.00% 0.00 0.00 0.00 0.0079 0 0
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0078 0 0
MAC 4.00 0.08 2.04% 4.00 4.00 4.00 3.92 104,000 4
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 0.00 0.00% 0.70 0.72 0.71 0.71 310,590 8
MAXS 2.20 0.00 0.00% 2.20 2.20 2.20 2.20 22,000 4
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.53 0 0
MBT 64.30 0.15 0.23% 64.20 64.60 64.30 64.15 15,505,035 1,469
MED 0.09 -0.003 -3.23% 0.093 0.093 0.09 0.093 8,310 5
MEDIC 0.00 0.00 0.00% 0.00 0.00 0.00 0.205 0 0
MEG 2.02 -0.01 -0.49% 2.04 2.04 2.02 2.03 2,805,900 48
MER 601.00 1.00 0.17% 600.00 604.00 601.00 600.00 13,561,855 375
MFC 3,398.00 998.00 41.58% 2,500.00 3,600.00 3,398.00 2,400.00 160,960 4
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.92 0 0
MG 0.064 0.00 0.00% 0.064 0.064 0.064 0.064 1,280 2
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 0.117 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 0.44 -0.005 -1.12% 0.44 0.44 0.44 0.445 149,600 10
MONDE 7.07 0.01 0.14% 7.07 7.09 7.07 7.06 2,706,957 114
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 0.81 0.81 0.81 37,200 19
MREIT 13.90 -0.06 -0.43% 13.96 13.98 13.90 13.96 2,275,336 193
MRSGI 1.09 -0.01 -0.91% 1.11 1.11 1.09 1.10 10,980 2
MVC 5.40 -0.18 -3.23% 5.22 5.53 5.40 5.58 9,356 5
MWC 41.05 -1.05 -2.49% 42.50 42.50 41.05 42.10 9,029,750 306
MWIDE 3.20 -0.03 -0.93% 3.25 3.25 3.20 3.23 236,150 12
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 105.00 0.00 0.00% 105.00 105.00 105.00 105.00 63,000 1
MWP7A 101.00 0.00 0.00% 101.00 101.00 101.00 101.00 191,900 2
MWP7B 101.50 0.00 0.00% 101.50 101.50 101.50 101.50 40,600 1
MYNLD 22.80 -0.35 -1.51% 23.15 23.15 22.80 23.15 23,617,755 277
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
NIKL 4.66 -0.08 -1.69% 4.70 4.70 4.66 4.74 377,970 24
NOW 0.63 0.00 0.00% 0.62 0.66 0.63 0.63 13,350 9
NRCP 0.77 -0.01 -1.28% 0.77 0.77 0.77 0.78 127,050 3
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 36.20 -1.30 -3.47% 37.10 37.10 36.20 37.50 8,859,490 197
OM 0.102 0.00 0.00% 0.102 0.102 0.102 0.102 2,040 2
OPM 0.00 0.00 0.00% 0.00 0.00 0.00 0.013 0 0
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.013 0 0
ORE 0.46 0.02 4.55% 0.44 0.465 0.46 0.44 22,450 4
OV 0.00 0.00 0.00% 0.00 0.00 0.00 0.0088 0 0
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.77 0 0
PAL 2.93 -0.01 -0.34% 2.94 2.94 2.93 2.94 17,630 6
PAX 2.08 0.03 1.46% 2.08 2.08 2.08 2.05 416,000 1
PBB 7.42 0.02 0.27% 7.42 7.42 7.42 7.40 742 1
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 15.72 0 0
PCOR 2.39 -0.01 -0.42% 2.40 2.40 2.39 2.40 655,640 45
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 3.68 0 0
PGOLD 44.00 -2.15 -4.66% 46.00 46.00 44.00 46.15 20,284,220 373
PHA 0.151 -0.007 -4.43% 0.158 0.158 0.151 0.158 7,830 2
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.57 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.305 0 0
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 12.40 0 0
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.183 0 0
PIZZA 6.42 0.00 0.00% 6.42 6.42 6.42 6.42 7,704 6
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 11.54 -0.22 -1.87% 11.72 11.74 11.54 11.76 4,444,550 354
PMPC 9.60 -0.08 -0.83% 9.68 9.68 9.60 9.68 69,454 7
PNB 59.90 0.45 0.76% 59.40 59.90 59.90 59.45 330,911 54
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 15.20 0.00 0.00% 15.20 15.20 15.20 15.20 45,600 4
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.18 0.00 0.00% 1.18 1.18 1.18 1.18 63,720 12
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 1,004.00 0 0
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 1,000.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
PRF4E 1,023.00 0.00 0.00% 1,023.00 1,023.00 1,023.00 1,023.00 86,955 1
PRIM 0.85 0.00 0.00% 0.85 0.85 0.85 0.85 1,700 2
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 0.98 0 0
PRO 1,904.52 -14.05 -0.73% 1,925.81 1,925.81 1,901.77 1,918.57 46,968,066 3,587
PSB 53.80 0.40 0.75% 53.40 53.80 53.80 53.40 6,448 7
PSE 210.00 -3.00 -1.41% 210.00 210.00 210.00 213.00 252,000 3
PSEI 5,903.44 -59.80 -1.00% 5,947.64 5,947.64 5,895.92 5,963.24 882,833,258 17,799
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 88.35 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 9.48 -0.32 -3.27% 9.60 9.60 9.48 9.80 2,232,649 66
PXP 2.66 -0.04 -1.48% 2.68 2.68 2.66 2.70 271,680 13
RCB 0.00 0.00 0.00% 0.00 0.00 0.00 22.75 0 0
RCI 2.23 -0.07 -3.04% 2.24 2.24 2.23 2.30 11,170 2
RCR 6.81 -0.13 -1.87% 6.95 6.95 6.81 6.94 7,868,128 1,197
REDC 6.60 -0.10 -1.49% 6.70 6.70 6.60 6.70 1,990 2
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.32 0 0
RFM 5.48 -0.02 -0.36% 5.50 5.51 5.48 5.50 1,018,495 217
RLC 16.64 0.02 0.12% 16.62 16.68 16.64 16.62 916,088 157
RLT 0.098 0.001 1.03% 0.098 0.098 0.098 0.097 980 1
ROCK 2.06 0.00 0.00% 2.01 2.06 2.06 2.06 44,960 9
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 46.60 -0.25 -0.53% 46.90 46.95 46.60 46.85 981,440 20
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 3.20 0 0
SCC 25.50 -0.30 -1.16% 25.80 25.80 25.50 25.80 4,842,085 133
SECB 63.80 -0.20 -0.31% 64.00 64.50 63.80 64.00 24,565,916 78
SEVN 32.85 -0.05 -0.15% 32.30 32.85 32.85 32.90 19,490 2
SFI 0.051 0.00 0.00% 0.053 0.053 0.051 0.051 4,200 7
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.34 0.00 0.00% 1.34 1.34 1.34 1.34 14,740 3
SGP 27.70 0.00 0.00% 27.70 27.70 27.70 27.70 11,944,010 240
SHLPH 7.94 0.00 0.00% 7.94 7.97 7.94 7.94 61,998 44
SHNG 3.18 -0.04 -1.24% 3.23 3.23 3.18 3.22 51,380 6
SLF 4,300.00 -200.00 -4.44% 4,300.00 4,300.00 4,300.00 4,500.00 43,000 2
SLI 2.08 0.03 1.46% 2.08 2.08 2.08 2.05 20,800 2
SM 607.00 -15.00 -2.41% 616.50 617.50 607.00 622.00 18,195,020 616
SMC 67.70 -0.10 -0.15% 67.80 67.90 67.70 67.80 260,265 154
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 80.50 0.00 0.00% 80.60 80.60 80.50 80.50 1,611 2
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 81.05 0 0
SMC2O 81.60 -0.20 -0.24% 82.00 82.00 81.60 81.80 99,651 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 0.00 0.00 0.00% 0.00 0.00 0.00 78.00 0 0
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 78.45 0 0
SMC2T 79.30 0.00 0.00% 79.30 79.30 79.30 79.30 793 1
SMC2U 0.00 0.00 0.00% 0.00 0.00 0.00 76.50 0 0
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.98 -0.02 -0.11% 19.18 19.20 18.98 19.00 4,581,684 271
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.20 0 0
SPC 10.86 -0.10 -0.91% 10.86 10.86 10.86 10.96 1,003,464 14
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.60 0 0
SPNEC 1.62 -0.02 -1.22% 1.64 1.64 1.62 1.64 1,656,040 47
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 12.70 0 0
SSI 2.28 0.00 0.00% 2.28 2.28 2.28 2.28 50,160 4
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 0.00 0.00 0.00% 0.00 0.00 0.00 1.29 0 0
STN 1.88 -0.01 -0.53% 1.89 1.89 1.88 1.89 227,500 3
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.04 0 0
SUN 0.00 0.00 0.00% 0.00 0.00 0.00 0.43 0 0
SVC 2,943.23 -23.23 -0.78% 2,956.40 2,956.40 2,931.95 2,966.46 448,301,941 3,896
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.29 0 0
TBGI 0.111 -0.004 -3.48% 0.115 0.115 0.111 0.115 4,560 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 8.68 -0.02 -0.23% 8.68 8.68 8.68 8.70 868 1
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 6.70 0 0
TECH 0.57 -0.01 -1.72% 0.58 0.58 0.57 0.58 14,490 6
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,189.00 -3.00 -0.25% 1,192.00 1,192.00 1,189.00 1,192.00 7,868,200 320
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 41.30 0 0
TFHI 59.85 -0.05 -0.08% 59.85 59.85 59.85 59.90 599 1
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 -0.70% 1.41 1.42 1.41 1.42 62,060 11
TUGS 0.84 0.00 0.00% 0.84 0.84 0.84 0.84 17,640 18
UBP 26.15 0.00 0.00% 26.15 26.15 26.15 26.15 57,530 5
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 0.0068 0.00 0.00% 0.0068 0.0068 0.0068 0.0068 40,400 6
UPSON 0.79 0.00 0.00% 0.80 0.80 0.79 0.79 106,220 29
URC 60.80 0.30 0.50% 60.80 60.90 60.80 60.50 4,696,113 392
V 0.00 0.00 0.00% 0.00 0.00 0.00 0.88 0 0
VITA 0.00 0.00 0.00% 0.00 0.00 0.00 0.495 0 0
VLC 448.00 -2.00 -0.44% 448.00 448.00 448.00 450.00 4,480 1
VLL 0.95 0.00 0.00% 0.95 0.95 0.95 0.95 171,000 10
VLL2A 0.00 0.00 0.00% 0.00 0.00 0.00 88.55 0 0
VLL2B 0.00 0.00 0.00% 0.00 0.00 0.00 89.75 0 0
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
VREIT 1.33 0.00 0.00% 1.33 1.33 1.33 1.33 112,820 44
VVT 19.58 -1.42 -6.76% 19.58 19.58 19.58 21.00 3,916 1
WEB 12.08 -0.12 -0.98% 12.20 12.20 12.08 12.20 6,679,412 43
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.29 0 0
WLCON 5.96 -0.02 -0.33% 5.98 5.98 5.96 5.98 33,477 24
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.46 0 0
X 0.00 0.00 0.00% 0.00 0.00 0.00 0.244 0 0
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.45 0 0
ZHI 0.053 0.00 0.00% 0.053 0.053 0.053 0.053 3,180 4

Market data published in the PSEConnect is delayed by 15 minutes.Data as of May 28, 2026 10:07:38 AM