PSEi
5,983.81
-5.75 (-0.10%)
PSE INDEX
72,646,943
4,742,118,334.45
15
14
1
47,787
1,598,156,439.89
320,019,953.91
ALL
3,369.72
-6.40 (-0.19%)
ALL SHARES
4,027,089,631
5,742,236,066.06
92
102
62
70,795
1,707,711,177.56
320,019,953.91
FIN
1,867.20
-21.37 (-1.13%)
FINANCIALS
23,082,507
1,866,749,451.44
7
10
7
21,744
493,898,439.47
223,745,923.63
HDG
4,631.91
3.24 (0.07%)
HOLDING FIRMS
25,335,300
275,742,470.59
11
16
6
6,095
54,417,381.06
0.00
IND
8,789.35
-28.96 (-0.33%)
INDUSTRIAL
60,641,532
765,201,752.24
29
25
20
15,430
223,636,283.15
38,884,265.78
M-O
17,808.34
-252.50 (-1.40%)
MINING & OIL
186,605,974
201,239,733.72
6
13
4
3,791
24,268,469.10
0.00
PRO
1,989.10
2.66 (0.13%)
PROPERTY
110,943,265
438,066,356.64
15
18
13
9,412
85,107,272.57
57,389,764.50
SVC
2,770.13
11.40 (0.41%)
SERVICES
3,617,257,497
2,193,482,464.63
21
17
11
14,195
826,327,586.21
0.00
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 2.05 0.03 1.49% 2.02 2.05 2.05 2.02 22,250 7
ABA 0.355 0.025 7.58% 0.335 0.36 0.355 0.33 5,501,450 216
ABG 16.48 0.00 0.00% 16.48 16.48 16.48 16.48 34,608 3
ABS 3.26 0.00 0.00% 3.26 3.30 3.26 3.26 239,690 26
ABSP 2.52 -0.48 -16.00% 2.52 2.52 2.52 3.00 2,520 1
AC 505.00 -2.00 -0.39% 507.00 509.50 505.00 507.00 67,645,085 722
ACE 1.25 -0.01 -0.79% 1.26 1.26 1.25 1.26 61,440 4
ACEN 2.84 -0.11 -3.73% 2.95 2.97 2.84 2.95 34,840,380 666
ACENA 1,020.00 10.00 0.99% 1,014.00 1,020.00 1,020.00 1,010.00 1,289,985 12
ACENB 1,050.00 8.00 0.77% 1,050.00 1,050.00 1,050.00 1,042.00 105,000 1
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,496.00 -4.00 -0.16% 2,540.00 2,540.00 2,496.00 2,500.00 1,012,260 10
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 2,000.00 2.00 0.10% 2,000.00 2,000.00 2,000.00 1,998.00 2,500,000 2
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 2,026.00 0 0
ACR 0.74 0.01 1.37% 0.73 0.76 0.74 0.73 678,960 61
AEV 28.95 -0.50 -1.70% 29.45 29.45 28.95 29.45 18,481,845 289
AGI 9.01 -0.17 -1.85% 9.18 9.29 9.01 9.18 20,404,646 551
AGIW 1.19 -0.07 -5.56% 1.26 1.27 1.19 1.26 1,493,790 79
ALCO 0.425 0.00 0.00% 0.425 0.425 0.425 0.425 4,250 1
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 0.00 499.80 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 510.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.50 0 0
ALI 16.34 -0.14 -0.85% 16.40 16.68 16.34 16.48 104,407,682 2,252
ALL 3,369.72 -6.40 -0.19% 3,378.73 3,379.25 3,366.47 3,376.12 5,742,236,066 70,795
ALLDY 0.034 0.00 0.00% 0.034 0.035 0.034 0.034 149,000 12
ALLHC 1.17 0.01 0.86% 1.18 1.18 1.17 1.16 388,930 36
ALTER 0.85 0.02 2.41% 0.83 0.85 0.85 0.83 217,860 14
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.54 0.01 1.89% 0.53 0.54 0.54 0.53 20,810 15
ANS 15.20 -0.38 -2.44% 15.12 15.22 15.20 15.58 19,742 4
AP 44.35 0.05 0.11% 44.50 44.50 44.35 44.30 8,732,270 231
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.10 0.004 4.17% 0.095 0.10 0.10 0.096 5,900 3
APL 0.0088 0.0009 11.39% 0.0079 0.0089 0.0088 0.0079 28,458,900 496
APO 0.92 -0.01 -1.08% 0.87 0.92 0.92 0.93 26,150 3
APVI 8.65 0.05 0.58% 8.65 8.65 8.65 8.60 86,500 1
APX 17.22 -0.38 -2.16% 17.60 17.68 17.22 17.60 39,185,468 965
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 0.32 0 0
AREIT 39.95 -0.05 -0.13% 40.00 40.05 39.95 40.00 29,346,920 808
ASLAG 1.16 0.00 0.00% 1.19 1.29 1.16 1.16 4,405,850 271
AT 7.62 -0.23 -2.93% 7.84 7.96 7.62 7.85 15,356,319 374
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 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 41,500 2
AUB 42.10 0.10 0.24% 42.10 42.20 42.10 42.00 880,290 12
AXLM 2.44 -0.06 -2.40% 2.51 2.51 2.44 2.50 495,040 20
BALAI 0.32 0.00 0.00% 0.32 0.32 0.32 0.32 67,200 4
BC 6.65 -0.01 -0.15% 6.65 6.65 6.65 6.66 459,305 11
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 6.40 0 0
BCOR 6.70 -0.16 -2.33% 6.50 6.70 6.70 6.86 1,320 2
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 117.70 -1.30 -1.09% 118.20 120.30 117.70 119.00 1,014,049,909 8,550
BEL 1.33 -0.02 -1.48% 1.29 1.33 1.33 1.35 99,370 5
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.04 0.003 8.11% 0.038 0.04 0.04 0.037 664,500 19
BKR 0.58 0.00 0.00% 0.58 0.58 0.58 0.58 23,780 4
BLOOM 2.02 -0.02 -0.98% 2.05 2.09 2.02 2.04 17,077,810 365
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.30 0.02 0.19% 10.28 10.58 10.30 10.28 3,768,888 75
BPI 95.40 -1.20 -1.24% 96.90 97.40 95.40 96.60 322,946,222 6,453
BRN 0.76 -0.02 -2.56% 0.78 0.78 0.76 0.78 23,000 3
BRNP 98.00 -2.10 -2.10% 98.00 98.00 98.00 100.10 980 1
BRNPB 101.00 -1.30 -1.27% 102.30 102.30 101.00 102.30 212,164 7
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 106.90 0 0
BSC 0.125 0.00 0.00% 0.126 0.128 0.125 0.125 324,330 40
C 0.92 0.01 1.10% 0.91 0.97 0.92 0.91 999,600 81
CA 0.00 0.00 0.00% 0.00 0.00 0.00 55.95 0 0
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 59.00 0 0
CAT 10.08 0.81 8.74% 10.08 10.08 10.08 9.27 4,032 4
CBC 64.00 0.00 0.00% 64.00 64.50 64.00 64.00 38,333,310 424
CDC 0.55 0.00 0.00% 0.55 0.55 0.55 0.55 1,100 2
CEB 32.00 -0.45 -1.39% 32.40 33.00 32.00 32.45 14,592,065 422
CEBCP 0.00 0.00 0.00% 0.00 0.00 0.00 33.00 0 0
CEI 0.083 0.008 10.67% 0.076 0.083 0.083 0.075 114,000 11
CEU 16.86 0.24 1.44% 16.60 16.86 16.86 16.62 119,484 9
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.87 -0.01 -1.14% 0.88 0.89 0.87 0.88 189,360 21
CIC 13.12 0.12 0.92% 13.06 13.16 13.12 13.00 245,824 15
CLI 2.35 -0.01 -0.42% 2.36 2.36 2.35 2.36 96,370 15
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,030.00 0 0
CLIA2 1,058.00 -2.00 -0.19% 1,058.00 1,058.00 1,058.00 1,060.00 47,610 1
CNPF 31.50 -0.20 -0.63% 31.70 31.75 31.50 31.70 103,944,185 889
CNVRG 12.66 0.10 0.80% 12.56 12.76 12.66 12.56 24,801,864 698
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.35 0.01 0.75% 1.32 1.35 1.35 1.34 25,410 7
COSCO 6.72 -0.07 -1.03% 6.79 6.83 6.72 6.79 1,214,451 245
CPG 0.68 0.00 0.00% 0.69 0.69 0.68 0.68 1,456,880 41
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 105.00 0.10 0.10% 105.00 105.00 105.00 104.90 17,850 4
CPM 2.39 0.01 0.42% 2.37 2.39 2.39 2.38 30,810 6
CREC 4.60 -0.04 -0.86% 4.64 4.64 4.60 4.64 552,630 26
CREIT 3.49 -0.05 -1.41% 3.51 3.52 3.49 3.54 6,648,190 432
CROWN 1.69 0.00 0.00% 1.69 1.73 1.69 1.69 25,390 4
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 15.00 0 0
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.45 0.00 0.00% 9.44 9.47 9.45 9.45 736,665 44
DDMPR 1.06 0.01 0.95% 1.05 1.06 1.06 1.05 1,172,990 96
DDPR 93.90 -0.05 -0.05% 93.95 93.95 93.90 93.95 236,640 10
DELM 5.46 -0.03 -0.55% 5.49 5.49 5.46 5.49 246,842 30
DFNN 0.74 -0.01 -1.33% 0.73 0.74 0.74 0.75 19,100 8
DHI 6.80 0.00 0.00% 6.77 7.09 6.80 6.80 14,065,098 748
DITO 1.05 0.13 14.13% 0.92 1.05 1.05 0.92 134,655,060 2,315
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.22 0 0
DMC 10.00 0.05 0.50% 9.98 10.04 10.00 9.95 12,658,546 612
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 0.00 0.00% 4.90 4.90 4.90 4.90 9,800 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.67 -0.05 -1.34% 3.72 3.72 3.67 3.72 2,585,520 119
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.95 0.00 0.00% 0.95 0.95 0.95 0.95 6,650 2
ECP 2.84 0.51 21.89% 2.86 2.86 2.84 2.33 8,540 3
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.26 0 0
EEI 2.08 0.00 0.00% 2.13 2.14 2.08 2.08 25,310 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 0.034 -0.001 -2.86% 0.033 0.034 0.034 0.035 105,800 4
ELI 0.103 0.001 0.98% 0.103 0.103 0.103 0.102 3,080 3
EMI 15.32 0.02 0.13% 15.30 15.40 15.32 15.30 32,472,496 104
ENEX 3.57 0.00 0.00% 3.56 3.57 3.57 3.57 10,700 2
EURO 1.05 0.02 1.94% 1.05 1.05 1.05 1.03 15,750 3
EW 14.00 0.50 3.70% 13.52 14.16 14.00 13.50 11,725,322 210
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.60 0 0
FB 52.00 0.00 0.00% 52.00 52.20 52.00 52.00 2,102,921 135
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 33,030 15
FDC 4.80 0.00 0.00% 4.67 4.80 4.80 4.80 52,670 3
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 997.00 0 0
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 1,048.00 0 0
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 3.04 0 0
FEU 800.00 -15.00 -1.84% 814.50 814.50 800.00 815.00 2,128,655 5
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.56 0 0
FGEN 17.34 -0.38 -2.14% 17.70 17.70 17.34 17.72 5,046,034 293
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.95 -0.04 -1.34% 2.98 2.98 2.95 2.99 6,750,230 151
FIN 1,867.20 -21.37 -1.13% 1,886.13 1,887.47 1,867.20 1,888.57 1,866,749,451 21,744
FJP 2.40 -0.40 -14.29% 2.46 2.73 2.40 2.80 38,970 12
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FLI 0.75 0.00 0.00% 0.75 0.76 0.75 0.75 818,450 40
FMETF 100.20 0.20 0.20% 100.00 100.50 100.20 100.00 169,542 23
FNI 1.94 0.02 1.04% 1.95 1.96 1.94 1.92 1,299,240 65
FOOD 0.35 0.005 1.45% 0.35 0.405 0.35 0.345 220,250 9
FPH 78.00 0.00 0.00% 78.00 78.50 78.00 78.00 235,565 4
FPI 0.275 0.005 1.85% 0.275 0.275 0.275 0.27 16,500 1
FRUIT 0.67 0.00 0.00% 0.67 0.67 0.67 0.67 74,370 6
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 0.086 0.005 6.17% 0.081 0.095 0.086 0.081 536,260 49
GERI 0.70 0.00 0.00% 0.70 0.70 0.70 0.70 28,000 2
GLO 1,650.00 2.00 0.12% 1,650.00 1,650.00 1,650.00 1,648.00 31,173,895 511
GLOBA 2,000.00 -46.00 -2.25% 2,046.00 2,060.00 2,000.00 2,046.00 22,329,790 27
GLOBB 2,050.00 10.00 0.49% 2,050.00 2,050.00 2,050.00 2,040.00 1,260,750 5
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 5.47 -0.03 -0.55% 5.48 5.48 5.47 5.50 875,014 136
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 5.79 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.02 0 0
GREEN 0.167 -0.001 -0.60% 0.168 0.168 0.167 0.168 95,630 9
GSMI 274.00 1.00 0.37% 274.00 274.00 274.00 273.00 572,186 32
GTCAP 497.00 -4.50 -0.90% 501.50 501.50 497.00 501.50 29,447,477 802
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 999.00 0.00 0.00% 999.00 999.00 999.00 999.00 9,990 1
HDG 4,631.91 3.24 0.07% 4,633.77 4,637.83 4,614.89 4,628.67 275,742,471 6,095
HI 4.75 0.10 2.15% 4.65 4.75 4.75 4.65 241,150 2
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.248 0.005 2.06% 0.242 0.248 0.248 0.243 51,560 9
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.14 0.01 0.89% 1.13 1.14 1.14 1.13 641,560 16
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 710.00 4.00 0.57% 713.00 713.00 710.00 706.00 1,656,956,670 3,701
IDC 0.77 -0.04 -4.94% 0.76 0.81 0.77 0.81 19,310 5
IMI 3.57 0.02 0.56% 3.55 3.60 3.57 3.55 2,153,500 94
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.90 0 0
IND 8,789.35 -28.96 -0.33% 8,806.56 8,838.38 8,769.80 8,818.31 765,201,752 15,430
INFRA 0.335 0.00 0.00% 0.335 0.335 0.335 0.335 16,750 3
ION 1.06 0.02 1.92% 1.04 1.06 1.06 1.04 825,370 42
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.04 0 0
IPO 7.13 0.00 0.00% 7.13 7.13 7.13 7.13 1,426 2
IS 0.119 0.004 3.48% 0.117 0.119 0.119 0.115 322,630 27
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
JFC 163.40 3.40 2.13% 161.40 163.40 163.40 160.00 127,775,051 2,477
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 0.00 995.00 0 0
JGS 27.45 -0.65 -2.31% 28.10 28.10 27.45 28.10 29,687,415 775
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.99 0 0
KEEPR 1.92 -0.01 -0.52% 1.93 1.95 1.92 1.93 8,187,850 299
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.73 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 1.40 0.18 14.75% 1.40 1.40 1.40 1.22 5,600 3
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
LBC 6.92 0.00 0.00% 6.94 6.94 6.92 6.92 6,232 5
LC 0.186 0.00 0.00% 0.186 0.187 0.186 0.186 608,050 31
LCB 0.186 -0.001 -0.53% 0.179 0.186 0.186 0.187 18,320 2
LFM 33.00 0.00 0.00% 33.00 33.00 33.00 33.00 122,100 6
LMG 0.25 0.00 0.00% 0.25 0.25 0.25 0.25 5,000 1
LODE 0.35 -0.005 -1.41% 0.355 0.36 0.35 0.355 131,150 11
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.76 0 0
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.033 0 0
LPZ 3.93 0.01 0.26% 3.93 3.93 3.93 3.92 3,176,190 17
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.71 0 0
LTG 15.00 0.12 0.81% 14.98 15.08 15.00 14.88 7,160,292 299
M-O 17,808.34 -252.50 -1.40% 18,064.46 18,132.78 17,794.62 18,060.84 201,239,734 3,791
MA 0.0081 0.00 0.00% 0.0081 0.0081 0.0081 0.0081 380,700 8
MAB 0.008 0.00 0.00% 0.008 0.008 0.008 0.008 8,000 1
MAC 4.41 0.00 0.00% 4.41 4.41 4.41 4.41 1,501,280 23
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.98 0 0
MAH 0.37 0.00 0.00% 0.37 0.37 0.37 0.37 3,700 1
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.71 0 0
MARC 0.74 -0.01 -1.33% 0.76 0.76 0.74 0.75 1,267,390 50
MAXS 2.10 -0.01 -0.47% 2.10 2.10 2.10 2.11 151,200 11
MB 0.18 0.02 12.50% 0.179 0.18 0.18 0.16 10,780 5
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 6.21 0 0
MBT 67.10 -1.15 -1.69% 68.25 68.30 67.10 68.25 209,504,439 3,883
MED 0.105 -0.003 -2.78% 0.096 0.105 0.105 0.108 12,680 6
MEDIC 0.20 0.00 0.00% 0.20 0.20 0.20 0.20 2,000 1
MEG 2.11 -0.01 -0.47% 2.12 2.14 2.11 2.12 12,437,720 234
MER 637.50 4.00 0.63% 634.00 637.50 637.50 633.50 42,027,185 748
MFC 2,150.00 50.00 2.38% 2,150.00 2,150.00 2,150.00 2,100.00 32,250 3
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.82 0 0
MG 0.065 0.001 1.56% 0.065 0.065 0.065 0.064 1,300 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 0.147 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 0.40 0.40 0.40 339,650 17
MONDE 6.60 -0.25 -3.65% 6.60 6.68 6.60 6.85 6,734,058 515
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.95 -0.01 -1.04% 0.95 0.96 0.95 0.96 63,574,790 116
MREIT 13.92 -0.08 -0.57% 14.00 14.02 13.92 14.00 28,779,094 504
MRSGI 1.14 0.00 0.00% 1.14 1.14 1.14 1.14 7,780 3
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.10 0 0
MWC 42.85 -0.50 -1.15% 43.35 43.40 42.85 43.35 20,807,200 404
MWIDE 2.90 -0.03 -1.02% 2.93 2.93 2.90 2.93 375,140 25
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 0.00 0.00% 102.50 102.50 102.50 102.50 273,675 2
MWP6B 105.90 0.60 0.57% 105.60 105.90 105.90 105.30 73,955 3
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 106.00 0 0
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 106.00 0 0
MWP7B 104.00 2.00 1.96% 104.90 104.90 104.00 102.00 4,178 2
MYNLD 21.10 -0.60 -2.77% 21.70 21.75 21.10 21.70 89,550,540 1,736
NI 0.46 0.03 6.98% 0.465 0.465 0.46 0.43 23,150 5
NIKL 4.89 -0.06 -1.21% 4.95 5.10 4.89 4.95 33,821,950 810
NOW 0.57 0.02 3.64% 0.56 0.57 0.57 0.55 327,060 47
NRCP 0.72 -0.01 -1.37% 0.75 0.75 0.72 0.73 1,088,650 25
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 34.55 -0.40 -1.14% 34.95 35.00 34.55 34.95 11,617,960 390
OM 0.113 0.005 4.63% 0.108 0.113 0.113 0.108 27,210 9
OPM 0.012 -0.001 -7.69% 0.012 0.013 0.012 0.013 7,300 5
OPMB 0.012 -0.001 -7.69% 0.012 0.012 0.012 0.013 2,400 2
ORE 0.45 -0.005 -1.10% 0.455 0.465 0.45 0.455 45,150 8
OV 0.0089 -0.0003 -3.26% 0.0089 0.0093 0.0089 0.0092 290,000 9
PA 0.85 0.00 0.00% 0.75 0.85 0.85 0.85 8,010 4
PAL 3.28 -0.02 -0.61% 3.30 3.30 3.28 3.30 455,320 26
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.02 0 0
PBB 7.10 0.00 0.00% 7.19 7.19 7.10 7.10 249,219 3
PBC 16.40 0.00 0.00% 16.40 16.40 16.40 16.40 1,640 1
PCOR 2.95 0.00 0.00% 2.97 2.98 2.95 2.95 2,977,110 141
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 3.74 0 0
PGOLD 42.80 0.40 0.94% 42.40 43.40 42.80 42.40 44,308,625 1,081
PHA 0.181 0.006 3.43% 0.175 0.181 0.181 0.175 75,270 9
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.53 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
PHN 13.00 0.00 0.00% 13.00 13.00 13.00 13.00 488,800 8
PHR 0.213 0.018 9.23% 0.195 0.221 0.213 0.195 7,212,240 409
PIZZA 6.68 0.26 4.05% 6.42 6.70 6.68 6.42 4,158,878 13
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 14.94 -0.06 -0.40% 15.18 15.20 14.94 15.00 45,032,310 620
PMPC 9.75 0.00 0.00% 9.73 9.75 9.75 9.75 12,584 11
PNB 59.50 -0.30 -0.50% 59.80 59.80 59.50 59.80 3,287,702 237
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 14.60 0.00 0.00% 14.80 14.80 14.60 14.60 41,022 7
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.18 -0.02 -1.67% 1.17 1.20 1.18 1.20 305,040 22
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 1,010.00 1.00 0.10% 1,005.00 1,010.00 1,010.00 1,009.00 35,300 3
PRF4A 1,017.00 18.00 1.80% 1,017.00 1,017.00 1,017.00 999.00 10,170 1
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4C 1,000.00 5.00 0.50% 1,000.00 1,000.00 1,000.00 995.00 1,010,000 6
PRF4D 1,004.00 9.00 0.90% 1,010.00 1,010.00 1,004.00 995.00 4,377,500 4
PRF4E 1,005.00 0.00 0.00% 1,005.00 1,005.00 1,005.00 1,005.00 10,050 2
PRIM 0.79 0.00 0.00% 0.79 0.79 0.79 0.79 3,160 3
PRMX 1.17 0.05 4.46% 1.17 1.17 1.17 1.12 35,100 1
PRO 1,989.10 2.66 0.13% 1,984.95 1,997.24 1,984.95 1,986.44 438,066,357 9,412
PSB 55.80 -1.10 -1.93% 56.95 56.95 55.80 56.90 383,480 28
PSE 217.40 1.60 0.74% 215.80 217.40 217.40 215.80 1,448,918 34
PSEI 5,983.81 -5.75 -0.10% 6,000.19 6,001.44 5,969.36 5,989.56 4,742,118,334 47,787
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 9.80 -0.10 -1.01% 9.90 9.90 9.80 9.90 89,972,872 503
PXP 3.32 -0.19 -5.41% 3.54 3.54 3.32 3.51 5,803,500 275
RCB 23.40 -0.45 -1.89% 23.60 23.70 23.40 23.85 577,140 6
RCI 2.07 -0.01 -0.48% 2.08 2.08 2.07 2.08 39,430 3
RCR 6.90 0.05 0.73% 6.88 6.95 6.90 6.85 27,401,724 2,354
REDC 7.00 -0.05 -0.71% 6.91 7.04 7.00 7.05 135,142 18
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.20 0 0
RFM 5.54 -0.04 -0.72% 5.58 5.62 5.54 5.58 1,299,005 227
RLC 17.78 0.38 2.18% 17.40 17.78 17.78 17.40 10,437,980 375
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.108 0 0
ROCK 2.10 -0.03 -1.41% 2.13 2.18 2.10 2.13 1,957,850 53
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 46.45 0.30 0.65% 46.15 46.50 46.45 46.15 44,119,565 213
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 3.48 0 0
SCC 30.50 0.40 1.33% 30.10 30.90 30.50 30.10 73,999,340 880
SECB 65.40 -2.60 -3.82% 68.00 68.00 65.40 68.00 19,842,396 619
SEVN 34.00 0.00 0.00% 34.00 34.00 34.00 34.00 8,573,980 44
SFI 0.052 0.00 0.00% 0.053 0.054 0.052 0.052 2,120 4
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.34 -0.02 -1.47% 1.34 1.34 1.34 1.36 211,610 7
SGP 21.95 -0.05 -0.23% 21.90 22.10 21.95 22.00 15,601,505 535
SHLPH 9.29 -0.28 -2.93% 9.57 9.70 9.29 9.57 3,969,452 299
SHNG 3.49 0.04 1.16% 3.45 3.49 3.49 3.45 10,430 3
SLF 3,900.00 0.00 0.00% 3,900.00 3,900.00 3,900.00 3,900.00 58,500 2
SLI 2.09 0.00 0.00% 2.05 2.09 2.09 2.09 12,340 2
SM 627.00 7.00 1.13% 621.00 627.00 627.00 620.00 53,131,540 932
SMC 72.00 1.80 2.56% 70.20 72.00 72.00 70.20 14,713,632 326
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 0.00 0.00 0.00% 0.00 0.00 0.00 80.30 0 0
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 80.00 0 0
SMC2O 82.45 0.45 0.55% 82.00 82.45 82.45 82.00 15,594 3
SMC2P 75.40 -4.60 -5.75% 80.00 80.00 75.40 80.00 1,011,160 8
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 76.80 0 0
SMC2R 77.55 0.00 0.00% 77.55 77.55 77.55 77.55 776 1
SMC2S 76.00 -3.00 -3.80% 76.00 76.00 76.00 79.00 296,400 1
SMC2T 76.75 -3.55 -4.42% 80.30 80.30 76.75 80.30 5,189,353 18
SMC2U 0.00 0.00 0.00% 0.00 0.00 0.00 78.50 0 0
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 20.10 0.10 0.50% 20.00 20.30 20.10 20.00 81,463,960 891
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.202 0 0
SPC 10.40 0.06 0.58% 10.34 10.40 10.40 10.34 639,910 52
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.72 0 0
SPNEC 1.51 -0.05 -3.21% 1.55 1.56 1.51 1.56 12,515,900 309
SRDC 15.00 0.00 0.00% 15.00 15.00 15.00 15.00 7,500 3
SSI 2.44 -0.01 -0.41% 2.42 2.50 2.44 2.45 3,977,190 25
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.37 0.00 0.00% 1.36 1.40 1.37 1.37 1,325,190 29
STN 1.89 0.01 0.53% 1.89 1.89 1.89 1.88 1,890 1
STR 1.06 -0.01 -0.93% 1.06 1.06 1.06 1.07 5,300 1
SUN 0.59 -0.01 -1.67% 0.60 0.60 0.59 0.60 7,690 7
SVC 2,770.13 11.40 0.41% 2,778.44 2,778.44 2,739.37 2,758.73 2,193,482,465 14,195
T 0.33 0.025 8.20% 0.305 0.33 0.33 0.305 9,350 3
TBGI 0.127 0.007 5.83% 0.12 0.127 0.127 0.12 23,370 9
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 9.11 -0.24 -2.57% 9.35 9.35 9.11 9.35 18,508 11
TCB2D 7.50 0.10 1.35% 7.35 7.50 7.50 7.40 106,480 9
TECH 0.70 -0.01 -1.41% 0.71 0.74 0.70 0.71 1,965,500 126
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,282.00 5.00 0.39% 1,277.00 1,284.00 1,282.00 1,277.00 34,568,355 542
TFC 50.00 0.00 0.00% 50.00 50.00 50.00 50.00 500 1
TFHI 52.00 0.85 1.66% 55.45 55.45 52.00 51.15 146,314 8
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 -0.70% 1.42 1.43 1.42 1.43 961,430 109
TUGS 0.50 0.01 2.04% 0.53 0.53 0.50 0.49 40,700 6
UBP 25.20 -0.20 -0.79% 25.40 25.40 25.20 25.40 610,570 39
UNH 111.50 0.10 0.09% 111.40 111.50 111.50 111.40 3,343 2
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0056 0.0004 7.69% 0.0053 0.0056 0.0056 0.0052 383,500 18
UPSON 0.70 -0.02 -2.78% 0.72 0.72 0.70 0.72 61,460 8
URC 61.15 -1.85 -2.94% 63.00 63.05 61.15 63.00 102,663,433 2,499
V 0.99 0.03 3.13% 0.99 0.99 0.99 0.96 4,950 1
VITA 0.56 0.00 0.00% 0.56 0.56 0.56 0.56 87,510 15
VLC 445.00 0.00 0.00% 445.00 445.00 445.00 445.00 31,150 2
VLL 1.02 0.00 0.00% 1.02 1.04 1.02 1.02 585,250 44
VLL2A 0.00 0.00 0.00% 0.00 0.00 0.00 83.95 0 0
VLL2B 86.95 0.00 0.00% 86.95 86.95 86.95 86.95 10,434 1
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 2.17 0 0
VREIT 1.47 0.01 0.68% 1.46 1.47 1.47 1.46 593,760 75
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 20.55 0 0
WEB 11.52 -0.36 -3.03% 11.90 12.22 11.52 11.88 56,122,474 783
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
WLCON 6.33 -0.16 -2.47% 6.55 6.55 6.33 6.49 8,109,150 515
WPI 0.435 -0.015 -3.33% 0.45 0.45 0.435 0.45 374,700 7
X 0.225 -0.005 -2.17% 0.23 0.23 0.225 0.23 374,400 23
XG 2.50 -0.22 -8.09% 2.71 2.71 2.50 2.72 192,670 20
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.055 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Apr 23, 2026 04:35:00 PM