PSEi
5,997.50
-36.77 (-0.61%)
PSE INDEX
105,700,681
2,789,444,518.26
11
18
1
42,545
915,182,110.58
475,633,865.22
ALL
3,388.02
-8.39 (-0.25%)
ALL SHARES
525,255,967
3,414,899,946.42
83
97
63
59,518
989,863,581.88
475,633,865.22
FIN
1,798.28
-10.83 (-0.60%)
FINANCIALS
15,518,789
867,368,516.85
6
8
6
14,661
422,574,867.32
333,287,110.63
HDG
4,496.93
-30.47 (-0.67%)
HOLDING FIRMS
32,332,403
166,163,998.25
12
12
12
4,835
19,046,445.43
0.00
IND
9,081.54
14.48 (0.16%)
INDUSTRIAL
107,487,030
763,152,835.76
27
29
12
17,457
115,224,898.21
0.00
M-O
18,412.23
229.23 (1.26%)
MINING & OIL
60,935,672
159,964,709.46
11
6
5
3,841
21,839,537.78
0.00
PRO
1,931.70
-11.19 (-0.58%)
PROPERTY
59,775,509
304,154,820.72
12
18
13
8,344
75,145,004.74
45,169,737.97
SVC
2,939.54
-20.04 (-0.68%)
SERVICES
246,940,116
1,152,748,409.19
14
21
12
10,303
335,853,463.81
97,177,016.62
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 2.00 0 0
ABA 0.33 0.005 1.54% 0.325 0.34 0.33 0.325 8,027,400 116
ABG 16.48 0.00 0.00% 16.48 16.48 16.48 16.48 8,240 3
ABS 2.83 -0.12 -4.07% 2.95 2.97 2.83 2.95 2,633,290 96
ABSP 2.36 0.02 0.85% 2.36 2.50 2.36 2.34 279,310 12
AC 475.80 -5.20 -1.08% 482.00 482.80 475.80 481.00 12,504,352 567
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.25 0 0
ACEN 3.36 0.13 4.02% 3.24 3.53 3.36 3.23 209,461,350 2,876
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
ACENB 1,070.00 1.00 0.09% 1,069.00 1,070.00 1,070.00 1,069.00 567,045 10
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 2,502.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,995.00 5.00 0.25% 1,995.00 1,995.00 1,995.00 1,990.00 847,875 6
ACPB4 2,010.00 0.00 0.00% 2,008.00 2,010.00 2,010.00 2,010.00 130,620 3
ACR 0.73 -0.02 -2.67% 0.74 0.76 0.73 0.75 386,100 66
AEV 29.50 -0.05 -0.17% 29.65 30.20 29.50 29.55 2,558,100 147
AGI 8.96 0.26 2.99% 8.72 9.10 8.96 8.70 8,557,219 203
AGIW 1.16 0.00 0.00% 1.16 1.17 1.16 1.16 61,730 9
ALCO 0.425 0.005 1.19% 0.425 0.425 0.425 0.42 12,750 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 0.00 0.00 0.00% 0.00 0.00 0.00 502.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 497.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.50 0 0
ALI 15.64 -0.16 -1.01% 15.82 15.84 15.64 15.80 116,763,564 2,519
ALL 3,388.02 -8.39 -0.25% 3,398.82 3,401.87 3,388.02 3,396.41 3,414,899,946 59,518
ALLDY 0.035 0.00 0.00% 0.035 0.036 0.035 0.035 329,100 21
ALLHC 1.15 -0.01 -0.86% 1.16 1.16 1.15 1.16 54,820 15
ALTER 0.86 0.01 1.18% 0.85 0.87 0.86 0.85 1,505,990 37
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.50 -0.01 -1.96% 0.49 0.50 0.50 0.51 235,380 11
ANS 15.60 -0.08 -0.51% 15.50 15.60 15.60 15.68 9,320 2
AP 44.85 -0.10 -0.22% 45.00 45.30 44.85 44.95 21,027,190 510
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 0.093 0 0
APL 0.007 0.00 0.00% 0.007 0.0071 0.007 0.007 1,267,700 56
APO 0.93 0.00 0.00% 0.93 0.93 0.93 0.93 356,190 9
APVI 10.40 -0.04 -0.38% 10.40 10.40 10.40 10.44 2,080 1
APX 17.30 0.62 3.72% 16.70 17.32 17.30 16.68 53,611,434 1,109
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.32 0.015 4.92% 0.32 0.32 0.32 0.305 28,800 4
AREIT 38.90 0.40 1.04% 38.60 39.00 38.90 38.50 10,530,370 522
ASLAG 1.08 -0.03 -2.70% 1.11 1.11 1.08 1.11 116,920 18
AT 8.08 -0.12 -1.46% 8.23 8.30 8.08 8.20 25,691,214 509
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 42.75 -0.10 -0.23% 42.85 43.00 42.75 42.85 2,128,010 24
AXLM 2.40 0.04 1.69% 2.36 2.40 2.40 2.36 199,520 7
BALAI 0.32 0.00 0.00% 0.32 0.32 0.32 0.32 9,600 2
BC 6.65 0.05 0.76% 6.50 6.65 6.65 6.60 32,085 3
BCB 6.55 0.52 8.62% 6.20 6.55 6.55 6.03 143,720 4
BCOR 6.83 -0.02 -0.29% 6.81 6.83 6.83 6.85 1,364 2
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 117.10 0.00 0.00% 116.00 117.90 117.10 117.10 178,551,316 3,527
BEL 1.32 -0.02 -1.49% 1.34 1.35 1.32 1.34 130,330 9
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.036 0.00 0.00% 0.036 0.037 0.036 0.036 272,300 12
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.58 0 0
BLOOM 1.99 -0.01 -0.50% 2.00 2.01 1.99 2.00 6,081,120 172
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 11.84 0.00 0.00% 11.52 11.84 11.84 11.84 1,907,132 24
BPI 88.85 -1.05 -1.17% 89.90 90.20 88.85 89.90 173,412,306 4,813
BRN 0.74 0.01 1.37% 0.74 0.74 0.74 0.73 5,920 3
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 98.50 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 100.20 0 0
BRNPC 102.50 -4.50 -4.21% 102.50 102.50 102.50 107.00 90,200 2
BSC 0.12 0.001 0.84% 0.12 0.121 0.12 0.119 37,340 11
C 0.87 -0.01 -1.14% 0.90 0.90 0.87 0.88 60,400 7
CA 0.00 0.00 0.00% 0.00 0.00 0.00 53.00 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 10.08 0 0
CBC 58.40 -0.70 -1.18% 59.60 60.40 58.40 59.10 3,754,156 211
CDC 0.56 0.00 0.00% 0.56 0.56 0.56 0.56 560 1
CEB 30.60 -1.30 -4.08% 31.70 31.70 30.60 31.90 5,005,575 224
CEBCP 32.00 -1.45 -4.33% 32.00 32.00 32.00 33.45 86,310 3
CEI 0.085 0.001 1.19% 0.084 0.085 0.085 0.084 38,250 5
CEU 16.76 -0.10 -0.59% 16.88 16.88 16.76 16.86 374,716 18
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.85 -0.01 -1.16% 0.87 0.87 0.85 0.86 129,730 4
CIC 13.00 0.00 0.00% 13.00 13.00 13.00 13.00 5,200 3
CLI 2.28 -0.05 -2.15% 2.33 2.33 2.28 2.33 841,310 50
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,003.00 0 0
CLIA2 1,060.00 0.00 0.00% 1,060.00 1,060.00 1,060.00 1,060.00 5,300 1
CNPF 31.60 0.60 1.94% 31.45 31.85 31.60 31.00 36,025,295 774
CNVRG 12.46 0.26 2.13% 12.22 12.60 12.46 12.20 11,211,678 498
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.37 0.00 0.00% 1.37 1.37 1.37 1.37 49,320 10
COSCO 7.00 0.17 2.49% 6.84 7.10 7.00 6.83 22,367,065 217
CPG 0.68 0.01 1.49% 0.67 0.68 0.68 0.67 678,870 38
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 0.00 101.20 0 0
CPM 2.36 -0.03 -1.26% 2.36 2.36 2.36 2.39 11,800 1
CREC 4.65 -0.15 -3.13% 4.80 4.80 4.65 4.80 1,460,890 31
CREIT 3.51 -0.02 -0.57% 3.53 3.53 3.51 3.53 1,668,450 171
CROWN 1.66 0.00 0.00% 1.67 1.69 1.66 1.66 753,390 12
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 15.02 0 0
CTS 0.365 -0.005 -1.35% 0.38 0.38 0.365 0.37 25,700 3
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.72 0.03 0.31% 9.70 9.72 9.72 9.69 337,891 36
DDMPR 1.06 0.00 0.00% 1.06 1.07 1.06 1.06 737,050 71
DDPR 93.95 -0.05 -0.05% 94.00 94.00 93.95 94.00 2,501,283 13
DELM 5.11 0.11 2.20% 5.00 5.15 5.11 5.00 33,129 29
DFNN 0.75 0.00 0.00% 0.75 0.75 0.75 0.75 54,800 7
DHI 8.92 0.41 4.82% 8.51 9.07 8.92 8.51 46,397,965 1,110
DITO 0.92 0.01 1.10% 0.92 0.95 0.92 0.91 27,295,370 665
DIZ 4.15 0.15 3.75% 4.00 4.15 4.15 4.00 8,150 2
DMC 9.70 0.17 1.78% 9.57 9.77 9.70 9.53 9,170,707 533
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 5.09 0.00 0.00% 5.09 5.09 5.09 5.09 1,018 2
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.60 -0.02 -0.55% 3.62 3.66 3.60 3.62 2,247,760 136
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 0.99 0 0
ECP 2.38 0.00 0.00% 2.38 2.38 2.38 2.38 7,140 1
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.265 0 0
EEI 2.03 -0.05 -2.40% 2.08 2.08 2.03 2.08 10,190 4
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 98.45 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 0.03 0 0
ELI 0.101 -0.001 -0.98% 0.102 0.103 0.101 0.102 21,580 4
EMI 15.68 -0.04 -0.25% 15.80 15.82 15.68 15.72 33,906,824 767
ENEX 3.94 0.39 10.99% 3.55 3.94 3.94 3.55 36,230 10
EURO 1.04 -0.01 -0.95% 1.04 1.04 1.04 1.05 3,120 3
EW 13.10 -0.88 -6.29% 13.30 13.30 13.10 13.98 5,828,770 226
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.64 0 0
FB 52.50 -0.20 -0.38% 52.70 52.70 52.50 52.70 3,154,645 155
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 -1.79% 0.56 0.57 0.55 0.56 215,340 34
FDC 4.90 -0.04 -0.81% 4.81 4.94 4.90 4.94 182,890 9
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 997.00 0 0
FDCPB 1,015.00 10.00 1.00% 1,005.00 1,015.00 1,015.00 1,005.00 455,750 2
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 2.89 0 0
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 800.00 0 0
FFI 7.72 -0.08 -1.03% 7.72 7.72 7.72 7.80 772 1
FGEN 16.06 -0.04 -0.25% 16.12 16.20 16.06 16.10 1,888,558 183
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.93 -0.02 -0.68% 2.95 2.96 2.93 2.95 1,565,730 66
FIN 1,798.28 -10.83 -0.60% 1,802.83 1,812.94 1,795.73 1,809.11 867,368,517 14,661
FJP 2.65 0.00 0.00% 2.65 2.65 2.65 2.65 5,300 2
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FLI 0.78 0.01 1.30% 0.77 0.78 0.78 0.77 1,455,880 86
FMETF 100.90 -0.10 -0.10% 101.00 101.00 100.90 101.00 184,700 23
FNI 2.20 -0.05 -2.22% 2.22 2.22 2.20 2.25 7,678,300 61
FOOD 0.355 0.005 1.43% 0.345 0.355 0.355 0.35 71,150 8
FPH 83.00 0.10 0.12% 83.00 83.10 83.00 82.90 3,380,698 24
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.275 0 0
FRUIT 0.63 0.01 1.61% 0.62 0.63 0.63 0.62 771,780 8
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 0.101 0.00 0.00% 0.101 0.101 0.101 0.101 1,010 1
GERI 0.67 0.00 0.00% 0.67 0.67 0.67 0.67 509,200 3
GLO 1,683.00 23.00 1.39% 1,660.00 1,685.00 1,683.00 1,660.00 59,095,630 1,375
GLOBA 2,040.00 0.00 0.00% 2,040.00 2,040.00 2,040.00 2,040.00 91,800 3
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 2,000.00 0 0
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 5.08 0.04 0.79% 5.04 5.18 5.08 5.04 596,936 82
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 5.58 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.02 0 0
GREEN 0.162 0.00 0.00% 0.162 0.163 0.162 0.162 37,080 12
GSMI 280.80 2.80 1.01% 280.80 281.80 280.80 278.00 2,523,546 65
GTCAP 474.40 -0.60 -0.13% 479.00 479.00 474.40 475.00 33,332,840 566
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 0.00 982.00 0 0
HDG 4,496.93 -30.47 -0.67% 4,530.09 4,535.19 4,496.70 4,527.40 166,163,998 4,835
HI 4.81 -0.09 -1.84% 4.81 4.81 4.81 4.90 28,860 1
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.245 -0.004 -1.61% 0.249 0.25 0.245 0.249 42,330 6
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.17 0.01 0.86% 1.16 1.17 1.17 1.16 104,750 5
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 777.00 -8.00 -1.02% 789.00 797.00 777.00 785.00 822,783,105 4,594
IDC 0.79 0.00 0.00% 0.79 0.79 0.79 0.79 1,580 1
IMI 4.23 0.08 1.93% 4.11 4.25 4.23 4.15 1,227,540 110
IMP 0.93 0.00 0.00% 0.93 0.93 0.93 0.93 1,860 2
IND 9,081.54 14.48 0.16% 9,091.06 9,135.72 9,067.30 9,067.06 763,152,836 17,457
INFRA 0.33 0.005 1.54% 0.33 0.33 0.33 0.325 3,300 1
ION 1.04 -0.02 -1.89% 1.05 1.05 1.04 1.06 67,650 4
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.72 0 0
IPO 7.10 -0.19 -2.61% 7.10 7.10 7.10 7.29 499,130 7
IS 0.121 0.001 0.83% 0.121 0.121 0.121 0.12 1,210 1
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
JFC 165.70 -0.80 -0.48% 166.50 167.50 165.70 166.50 58,604,581 2,638
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 980.00 5.00 0.51% 980.00 980.00 980.00 975.00 9,800 1
JGS 27.05 -0.75 -2.70% 27.75 27.75 27.05 27.80 14,745,090 440
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.99 0 0
KEEPR 1.98 0.08 4.21% 1.96 2.00 1.98 1.90 8,165,510 289
KEP 2.71 -0.01 -0.37% 2.38 2.71 2.71 2.72 5,090 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 1.25 -0.05 -3.85% 1.30 1.44 1.25 1.30 14,740 7
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
LBC 6.92 0.00 0.00% 6.92 6.92 6.92 6.92 692 1
LC 0.202 0.004 2.02% 0.199 0.203 0.202 0.198 2,580,330 108
LCB 0.201 0.004 2.03% 0.197 0.201 0.201 0.197 2,086,290 39
LFM 32.00 -1.95 -5.74% 32.00 34.30 32.00 33.95 186,030 11
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.34 0.00 0.00% 0.335 0.34 0.34 0.34 13,500 3
LOTO 1.80 0.00 0.00% 1.80 1.80 1.80 1.80 1,800 1
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.032 0 0
LPZ 3.90 -0.03 -0.76% 3.90 3.92 3.90 3.93 374,980 13
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.71 0 0
LTG 15.26 0.06 0.39% 15.20 15.44 15.26 15.20 10,797,806 465
M-O 18,412.23 229.23 1.26% 18,191.08 18,444.00 18,191.08 18,183.00 159,964,709 3,841
MA 0.0082 0.0001 1.23% 0.0082 0.0082 0.0082 0.0081 123,000 2
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.008 0 0
MAC 4.33 -0.02 -0.46% 4.35 4.40 4.33 4.35 1,680,720 65
MACAY 5.97 0.00 0.00% 6.01 6.01 5.97 5.97 2,999 4
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.37 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.70 0 0
MARC 0.74 0.00 0.00% 0.74 0.75 0.74 0.74 1,389,550 49
MAXS 2.35 0.00 0.00% 2.35 2.35 2.35 2.35 44,260 10
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.21 0 0
MBC 6.90 0.88 14.62% 6.02 6.90 6.90 6.02 14,851 12
MBT 65.40 -0.70 -1.06% 65.60 66.00 65.40 66.10 115,118,246 3,541
MED 0.098 0.00 0.00% 0.098 0.098 0.098 0.098 980 1
MEDIC 0.22 0.003 1.38% 0.217 0.234 0.22 0.217 74,120 7
MEG 2.13 -0.02 -0.93% 2.15 2.15 2.13 2.15 3,597,920 139
MER 653.50 -6.50 -0.98% 660.00 664.00 653.50 660.00 50,645,790 1,298
MFC 2,500.00 0.00 0.00% 2,500.00 2,500.00 2,500.00 2,500.00 75,000 5
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.85 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 0.147 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 0.40 0.00 0.00% 0.40 0.41 0.40 0.40 820,100 15
MONDE 7.12 0.12 1.71% 7.03 7.17 7.12 7.00 30,358,288 594
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.94 0.00 0.00% 0.94 0.94 0.94 0.94 25,519,360 89
MREIT 14.36 0.02 0.14% 14.40 14.42 14.36 14.34 3,789,234 377
MRSGI 1.13 0.00 0.00% 1.13 1.13 1.13 1.13 48,590 8
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.18 0 0
MWC 45.00 0.50 1.12% 44.90 45.05 45.00 44.50 28,731,245 362
MWIDE 3.10 -0.04 -1.27% 3.14 3.20 3.10 3.14 1,823,410 61
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 0.00 102.90 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 104.00 0 0
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 107.80 0 0
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 105.00 0 0
MWP7B 102.50 -0.50 -0.49% 102.50 102.50 102.50 103.00 8,200 1
MYNLD 23.90 0.30 1.27% 23.60 24.05 23.90 23.60 90,930,305 1,440
NI 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 6,500 6
NIKL 5.15 0.06 1.18% 5.06 5.19 5.15 5.09 15,453,963 437
NOW 0.52 0.01 1.96% 0.50 0.52 0.52 0.51 870,520 56
NRCP 0.77 -0.01 -1.28% 0.78 0.79 0.77 0.78 863,840 36
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 37.70 0.40 1.07% 37.60 38.20 37.70 37.30 39,382,225 851
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.11 0 0
OPM 0.014 0.00 0.00% 0.014 0.014 0.014 0.014 37,700 18
OPMB 0.013 -0.001 -7.14% 0.013 0.013 0.013 0.014 1,300 1
ORE 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
OV 0.0088 -0.0001 -1.12% 0.0088 0.0088 0.0088 0.0089 8,800 1
PA 0.85 0.08 10.39% 0.84 0.85 0.85 0.77 1,690 2
PAL 3.15 0.00 0.00% 3.15 3.15 3.15 3.15 47,250 7
PAX 2.12 0.10 4.95% 2.10 2.12 2.12 2.02 77,280 4
PBB 7.02 0.02 0.29% 7.02 7.04 7.02 7.00 76,520 6
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 15.74 0 0
PCOR 2.66 -0.03 -1.12% 2.69 2.73 2.66 2.69 5,845,010 206
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.60 0.05 1.41% 3.55 3.60 3.60 3.55 257,250 9
PGOLD 44.15 -0.05 -0.11% 44.20 44.20 44.15 44.20 66,307,945 327
PHA 0.178 -0.001 -0.56% 0.178 0.178 0.178 0.179 817,580 7
PHC 1.67 -0.01 -0.60% 1.72 1.87 1.67 1.68 107,980 26
PHES 0.32 -0.01 -3.03% 0.32 0.32 0.32 0.33 51,200 4
PHN 13.18 0.00 0.00% 13.18 13.18 13.18 13.18 1,318 1
PHR 0.202 -0.01 -4.72% 0.212 0.216 0.202 0.212 486,800 43
PIZZA 6.37 0.05 0.79% 6.35 6.54 6.37 6.32 48,098 14
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 14.02 0.06 0.43% 14.00 14.14 14.02 13.96 19,643,456 569
PMPC 9.50 0.00 0.00% 9.50 9.50 9.50 9.50 6,650 3
PNB 59.65 0.65 1.10% 59.25 59.90 59.65 59.00 608,542 171
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 0.40 2.74% 14.60 15.00 15.00 14.60 7,420 3
PRC 5.45 0.00 0.00% 5.44 5.45 5.45 5.45 21,791 3
PREIT 1.21 0.00 0.00% 1.21 1.21 1.21 1.21 465,830 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 1,003.00 -7.00 -0.69% 1,003.00 1,003.00 1,003.00 1,010.00 3,810,015 14
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 1,008.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
PRF4D 1,025.00 0.00 0.00% 1,005.00 1,025.00 1,025.00 1,025.00 1,001,565 5
PRF4E 1,040.00 -10.00 -0.95% 1,040.00 1,040.00 1,040.00 1,050.00 52,000 1
PRIM 0.95 0.00 0.00% 0.95 0.95 0.95 0.95 38,950 15
PRMX 1.00 -0.01 -0.99% 1.03 1.03 1.00 1.01 8,060 6
PRO 1,931.70 -11.19 -0.58% 1,943.50 1,943.50 1,927.23 1,942.89 304,154,821 8,344
PSB 56.55 -0.65 -1.14% 57.20 57.20 56.55 57.20 25,288 14
PSE 0.00 0.00 0.00% 0.00 0.00 0.00 212.00 0 0
PSEI 5,997.50 -36.77 -0.61% 6,040.02 6,043.59 5,997.50 6,034.27 2,789,444,518 42,545
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 90.00 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 9.54 -0.01 -0.10% 9.55 9.58 9.54 9.55 10,454,995 388
PXP 3.08 0.01 0.33% 3.06 3.12 3.08 3.07 1,184,540 82
RCB 23.50 0.25 1.08% 23.50 23.50 23.50 23.25 70,500 6
RCI 2.90 -0.12 -3.97% 3.01 3.01 2.90 3.02 281,880 17
RCR 7.03 0.01 0.14% 7.05 7.09 7.03 7.02 27,456,932 1,239
REDC 6.75 0.00 0.00% 6.75 6.75 6.75 6.75 6,075 2
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.20 0 0
RFM 5.53 0.01 0.18% 5.52 5.55 5.53 5.52 1,269,938 282
RLC 17.32 -0.12 -0.69% 17.18 17.42 17.32 17.44 9,806,702 322
RLT 0.10 -0.004 -3.85% 0.10 0.10 0.10 0.104 19,000 1
ROCK 2.00 0.06 3.09% 1.94 2.00 2.00 1.94 58,250 7
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 48.00 0.20 0.42% 47.80 48.00 48.00 47.80 2,949,305 49
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 3.30 0 0
SCC 27.85 -0.20 -0.71% 28.05 28.05 27.85 28.05 28,005,990 421
SECB 64.45 1.00 1.58% 63.35 64.90 64.45 63.45 4,358,248 518
SEVN 34.65 -0.05 -0.14% 34.70 34.85 34.65 34.70 1,842,960 49
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.053 0 0
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
SGI 1.35 0.01 0.75% 1.34 1.35 1.35 1.34 25,480 6
SGP 25.70 -0.30 -1.15% 26.00 26.30 25.70 26.00 26,029,805 675
SHLPH 8.74 -0.17 -1.91% 8.90 9.00 8.74 8.91 3,961,502 151
SHNG 3.23 -0.02 -0.62% 3.25 3.25 3.23 3.25 968,980 76
SLF 4,100.00 0.00 0.00% 4,100.00 4,100.00 4,100.00 4,100.00 471,500 4
SLI 0.00 0.00 0.00% 0.00 0.00 0.00 2.01 0 0
SM 604.50 -5.00 -0.82% 609.00 609.00 604.50 609.50 30,243,435 925
SMC 69.70 -0.80 -1.13% 70.60 70.60 69.70 70.50 5,333,215 351
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 80.60 -0.10 -0.12% 78.80 80.60 80.60 80.70 2,135,750 15
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 47,790 1
SMC2O 82.30 0.00 0.00% 82.50 82.50 82.30 82.30 57,677 8
SMC2P 75.35 0.10 0.13% 75.35 75.35 75.35 75.25 2,261 1
SMC2Q 77.00 0.20 0.26% 77.05 77.05 77.00 76.80 231,001 2
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 80.00 0 0
SMC2S 78.00 0.00 0.00% 78.00 78.00 78.00 78.00 3,053,700 5
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 78.95 0 0
SMC2U 78.05 -1.90 -2.38% 79.95 79.95 78.05 79.95 2,380 2
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 19.06 -0.20 -1.04% 19.26 19.26 19.06 19.26 47,326,980 1,635
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.211 0 0
SPC 10.46 0.10 0.97% 10.40 10.78 10.46 10.36 2,892,238 87
SPM 2.60 0.00 0.00% 2.60 2.60 2.60 2.60 54,600 2
SPNEC 1.70 0.02 1.19% 1.68 1.72 1.70 1.68 17,468,950 335
SRDC 15.00 0.10 0.67% 15.00 15.00 15.00 14.90 1,500 1
SSI 2.45 0.06 2.51% 2.38 2.45 2.45 2.39 24,280 3
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.35 -0.02 -1.46% 1.38 1.38 1.35 1.37 475,950 25
STN 1.89 0.00 0.00% 1.89 1.89 1.89 1.89 1,890 1
STR 1.00 0.00 0.00% 1.00 1.00 1.00 1.00 1,000 1
SUN 0.55 0.00 0.00% 0.55 0.55 0.55 0.55 1,100 2
SVC 2,939.54 -20.04 -0.68% 2,970.41 2,985.21 2,935.77 2,959.58 1,152,748,409 10,303
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
TBGI 0.119 -0.005 -4.03% 0.12 0.12 0.119 0.124 29,810 7
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 8.34 -0.81 -8.85% 9.15 9.15 8.34 9.15 241,486 22
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
TECH 0.62 -0.03 -4.62% 0.65 0.65 0.62 0.65 1,961,800 110
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,250.00 -5.00 -0.40% 1,255.00 1,261.00 1,250.00 1,255.00 17,310,780 659
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 47.00 0 0
TFHI 51.30 0.30 0.59% 51.30 51.30 51.30 51.00 362,178 2
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 1.38 -0.02 -1.43% 1.41 1.41 1.38 1.40 500,580 52
TUGS 0.53 -0.01 -1.85% 0.52 0.53 0.53 0.54 2,590 4
UBP 26.10 0.05 0.19% 26.00 26.10 26.10 26.05 304,540 19
UNH 0.00 0.00 0.00% 0.00 0.00 0.00 111.50 0 0
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0056 0.00 0.00% 0.0056 0.0056 0.0056 0.0056 5,600 1
UPSON 0.73 0.00 0.00% 0.73 0.74 0.73 0.73 65,710 7
URC 62.50 0.50 0.81% 62.00 63.50 62.50 62.00 78,214,679 1,537
V 0.00 0.00 0.00% 0.00 0.00 0.00 0.91 0 0
VITA 0.54 0.00 0.00% 0.54 0.55 0.54 0.54 88,160 24
VLC 0.00 0.00 0.00% 0.00 0.00 0.00 402.00 0 0
VLL 0.99 0.00 0.00% 0.98 1.00 0.99 0.99 591,040 59
VLL2A 85.50 0.00 0.00% 85.50 85.50 85.50 85.50 23,085 2
VLL2B 0.00 0.00 0.00% 0.00 0.00 0.00 86.95 0 0
VMC 2.16 0.24 12.50% 2.16 2.16 2.16 1.92 8,640 2
VREIT 1.47 0.00 0.00% 1.47 1.47 1.47 1.47 462,460 70
VVT 21.60 2.48 12.97% 21.60 21.60 21.60 19.12 4,320 1
WEB 10.84 -0.04 -0.37% 10.88 10.94 10.84 10.88 2,106,060 36
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.295 0 0
WLCON 6.20 0.04 0.65% 6.16 6.20 6.20 6.16 2,947,083 68
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.425 0 0
X 0.00 0.00 0.00% 0.00 0.00 0.00 0.236 0 0
XG 2.55 0.00 0.00% 2.50 2.55 2.55 2.55 59,020 8
ZHI 0.054 0.00 0.00% 0.054 0.054 0.054 0.054 540 1

Market data published in the PSEConnect is delayed by 15 minutes.Data as of May 08, 2026 01:58:35 PM