PSEi
6,015.03
68.25 (1.15%)
PSE INDEX
61,560,603
3,993,491,370.26
18
11
1
45,590
1,345,186,465.12
741,501,051.33
ALL
3,393.57
32.44 (0.97%)
ALL SHARES
442,679,441
5,013,530,347.46
98
85
65
66,592
1,506,686,297.27
776,506,492.83
FIN
1,842.43
29.88 (1.65%)
FINANCIALS
17,423,542
1,239,042,474.00
12
7
1
16,148
310,519,799.75
216,882,617.57
HDG
4,524.40
73.28 (1.65%)
HOLDING FIRMS
11,534,681
494,232,865.36
12
9
9
7,004
129,934,709.52
62,316,664.40
IND
8,769.50
-4.55 (-0.05%)
INDUSTRIAL
77,654,136
852,530,129.99
27
26
19
17,546
159,221,143.49
35,005,441.50
M-O
18,728.07
447.32 (2.45%)
MINING & OIL
122,893,074
252,453,030.90
12
5
3
3,944
27,429,917.37
0.00
PRO
1,932.09
12.68 (0.66%)
PROPERTY
36,688,884
195,168,021.29
18
19
8
7,189
19,794,653.18
0.00
SVC
2,963.32
30.06 (1.02%)
SERVICES
163,556,836
1,972,726,499.72
16
15
21
14,482
856,811,241.50
462,301,769.36
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 1.96 -0.04 -2.00% 2.00 2.01 1.96 2.00 211,940 15
ABA 0.33 0.00 0.00% 0.33 0.33 0.33 0.33 121,150 9
ABG 21.10 0.10 0.48% 21.00 22.00 21.10 21.00 6,098,470 245
ABS 2.70 -0.02 -0.74% 2.72 2.77 2.70 2.72 1,256,730 57
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.36 0 0
AC 457.40 -6.60 -1.42% 464.00 464.80 457.40 464.00 48,056,946 713
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.25 0 0
ACEN 3.17 0.05 1.60% 3.12 3.22 3.17 3.12 28,691,990 708
ACENA 1,025.00 0.00 0.00% 1,025.00 1,025.00 1,025.00 1,025.00 56,375 1
ACENB 1,069.00 -10.00 -0.93% 1,069.00 1,069.00 1,069.00 1,079.00 497,085 4
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,510.00 0.00 0.00% 2,510.00 2,510.00 2,510.00 2,510.00 12,550 1
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 1,994.00 0 0
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 1,980.00 0 0
ACR 0.81 0.08 10.96% 0.73 0.81 0.81 0.73 2,699,020 150
AEV 30.00 0.50 1.69% 29.50 30.20 30.00 29.50 6,953,505 204
AGI 8.94 0.11 1.25% 8.79 8.94 8.94 8.83 3,320,625 155
AGIW 1.13 -0.02 -1.74% 1.13 1.13 1.13 1.15 2,260 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 493.00 -8.00 -1.60% 492.00 493.00 493.00 501.00 29,530 3
ALCPF 497.00 0.00 0.00% 500.00 500.00 497.00 497.00 299,700 3
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.50 0 0
ALI 15.60 0.22 1.43% 15.38 15.76 15.60 15.38 56,823,250 1,632
ALL 3,393.57 32.44 0.97% 3,362.74 3,393.57 3,362.74 3,361.13 5,013,530,347 66,592
ALLDY 0.034 0.00 0.00% 0.034 0.034 0.034 0.034 559,900 40
ALLHC 1.14 0.03 2.70% 1.14 1.14 1.14 1.11 84,200 16
ALTER 0.85 -0.01 -1.16% 0.85 0.86 0.85 0.86 434,560 13
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.53 0.00 0.00% 0.49 0.53 0.53 0.53 73,975 16
ANS 15.70 0.10 0.64% 15.60 15.70 15.70 15.60 255,884 8
AP 44.00 0.70 1.62% 43.25 44.35 44.00 43.30 57,329,200 512
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.095 -0.001 -1.04% 0.097 0.097 0.095 0.096 22,070 3
APL 0.0072 0.00 0.00% 0.0072 0.0073 0.0072 0.0072 451,100 26
APO 1.07 0.02 1.90% 1.05 1.08 1.07 1.05 418,000 20
APVI 11.06 -0.02 -0.18% 11.08 11.10 11.06 11.08 269,492 22
APX 17.60 0.76 4.51% 17.00 17.60 17.60 16.84 101,258,010 1,528
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.30 0.00 0.00% 0.295 0.30 0.30 0.30 5,950 2
AREIT 38.10 -0.10 -0.26% 38.45 38.65 38.10 38.20 51,350,095 1,234
ASLAG 1.11 0.07 6.73% 1.04 1.15 1.11 1.04 2,557,490 149
AT 9.85 0.65 7.07% 9.20 9.87 9.85 9.20 61,569,521 602
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 45,650 2
ATNB 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 41,500 1
AUB 43.25 -0.25 -0.57% 43.30 43.55 43.25 43.50 840,585 17
AXLM 2.83 0.13 4.81% 2.70 2.84 2.83 2.70 2,394,180 66
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
BC 6.73 -0.02 -0.30% 6.62 6.74 6.73 6.75 31,412 4
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 6.45 0 0
BCOR 6.70 0.00 0.00% 6.70 6.70 6.70 6.70 670 1
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 120.00 -2.00 -1.64% 122.00 122.00 120.00 122.00 387,336,579 5,031
BEL 1.28 0.02 1.59% 1.26 1.32 1.28 1.26 223,950 11
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.034 0.00 0.00% 0.034 0.034 0.034 0.034 401,200 10
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.58 0 0
BLOOM 1.87 -0.02 -1.06% 1.89 1.91 1.87 1.89 4,909,000 237
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 11.10 0.10 0.91% 11.00 11.10 11.10 11.00 679,082 29
BPI 94.80 6.80 7.73% 88.05 94.80 94.80 88.00 457,448,025 5,521
BRN 0.72 -0.01 -1.37% 0.72 0.72 0.72 0.73 10,800 1
BRNP 99.00 0.50 0.51% 99.00 99.00 99.00 98.50 247,500 1
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
BRNPC 102.00 -1.50 -1.45% 101.80 102.00 102.00 103.50 31,614 5
BSC 0.115 -0.003 -2.54% 0.117 0.119 0.115 0.118 919,800 58
C 0.86 0.00 0.00% 0.87 0.87 0.86 0.86 17,310 5
CA 51.00 -1.80 -3.41% 52.80 52.80 51.00 52.80 42,516 15
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 59.00 0 0
CAT 10.04 -0.04 -0.40% 10.04 10.04 10.04 10.08 5,020 1
CBC 56.10 0.60 1.08% 55.50 57.00 56.10 55.50 28,828,954 487
CDC 0.54 -0.01 -1.82% 0.56 0.56 0.54 0.55 26,140 7
CEB 30.00 0.10 0.33% 29.60 30.50 30.00 29.90 23,602,115 70
CEBCP 32.00 0.00 0.00% 32.00 32.00 32.00 32.00 130,825 11
CEI 0.00 0.00 0.00% 0.00 0.00 0.00 0.087 0 0
CEU 16.98 0.00 0.00% 16.98 16.98 16.98 16.98 16,916 6
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.85 0.02 2.41% 0.84 0.85 0.85 0.83 1,785,140 34
CIC 12.84 -0.04 -0.31% 12.88 12.88 12.84 12.88 266,090 18
CLI 2.25 -0.01 -0.44% 2.26 2.27 2.25 2.26 805,490 31
CLIA1 1,004.00 1.00 0.10% 1,004.00 1,004.00 1,004.00 1,003.00 95,380 2
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,045.00 0 0
CNPF 30.80 -0.50 -1.60% 31.30 31.45 30.80 31.30 17,875,345 285
CNVRG 11.20 0.20 1.82% 11.20 11.40 11.20 11.00 78,164,394 1,578
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.35 0.01 0.75% 1.35 1.35 1.35 1.34 8,100 2
COSCO 7.12 0.01 0.14% 7.11 7.25 7.12 7.11 6,814,956 148
CPG 0.68 0.01 1.49% 0.67 0.68 0.68 0.67 425,730 40
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 132,000 5
CPM 2.39 0.04 1.70% 2.39 2.39 2.39 2.35 11,950 1
CREC 4.60 0.04 0.88% 4.65 4.76 4.60 4.56 859,740 48
CREIT 3.50 0.01 0.29% 3.49 3.53 3.50 3.49 6,445,440 178
CROWN 1.69 0.02 1.20% 1.65 1.69 1.69 1.67 259,220 4
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.90 0 0
CTS 0.36 -0.005 -1.37% 0.36 0.36 0.36 0.365 28,800 2
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.78 -0.01 -0.10% 9.79 9.79 9.78 9.79 2,418,421 73
DDMPR 1.07 0.00 0.00% 1.06 1.07 1.07 1.07 9,208,380 117
DDPR 93.95 -0.05 -0.05% 93.50 94.00 93.95 94.00 1,454,555 20
DELM 4.93 -0.16 -3.14% 5.00 5.00 4.93 5.09 36,298 39
DFNN 0.75 0.00 0.00% 0.75 0.75 0.75 0.75 22,500 4
DHI 8.90 0.25 2.89% 8.66 8.98 8.90 8.65 28,734,769 1,050
DITO 0.80 -0.02 -2.44% 0.82 0.83 0.80 0.82 23,914,430 791
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.60 0 0
DMC 9.59 -0.03 -0.31% 9.62 9.65 9.59 9.62 8,045,627 687
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 0.15 3.09% 5.00 5.00 5.00 4.85 40,000 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.55 0.10 2.90% 3.45 3.55 3.55 3.45 15,016,860 160
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 2.39 0.01 0.42% 2.39 2.39 2.39 2.38 2,390 1
ECVC 0.26 -0.005 -1.89% 0.265 0.265 0.26 0.265 521,100 5
EEI 0.00 0.00 0.00% 0.00 0.00 0.00 2.02 0 0
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 0.03 -0.001 -3.23% 0.029 0.031 0.03 0.031 21,000 5
ELI 0.10 0.00 0.00% 0.10 0.10 0.10 0.10 10,000 2
EMI 15.36 -0.52 -3.27% 15.60 15.60 15.36 15.88 34,019,862 174
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.70 0 0
EURO 1.01 -0.02 -1.94% 1.03 1.03 1.01 1.03 5,070 3
EW 13.00 -0.02 -0.15% 13.06 13.08 13.00 13.02 435,080 47
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.64 0 0
FB 52.40 0.05 0.10% 52.50 52.50 52.40 52.35 1,884,536 112
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 1.85% 0.54 0.55 0.55 0.54 45,010 13
FDC 4.62 0.00 0.00% 4.43 4.62 4.62 4.62 273,200 5
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 1,014.00 0 0
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 2.88 0 0
FEU 800.00 0.00 0.00% 800.00 800.00 800.00 800.00 1,944,000 6
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.90 0 0
FGEN 16.00 0.20 1.27% 15.68 16.24 16.00 15.80 13,803,194 352
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.99 0.01 0.34% 2.98 2.99 2.99 2.98 1,195,190 88
FIN 1,842.43 29.88 1.65% 1,812.87 1,842.43 1,799.54 1,812.55 1,239,042,474 16,148
FJP 2.65 0.00 0.00% 2.65 2.65 2.65 2.65 53,000 1
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FLI 0.72 -0.01 -1.37% 0.73 0.73 0.72 0.73 126,470 44
FMETF 99.80 -0.10 -0.10% 99.90 99.90 99.80 99.90 113,796 30
FNI 2.25 -0.07 -3.02% 2.32 2.32 2.25 2.32 2,510,460 94
FOOD 0.345 0.00 0.00% 0.345 0.345 0.345 0.345 6,900 1
FPH 84.00 1.00 1.20% 83.00 84.00 84.00 83.00 3,289,800 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 0.63 0.63 0.63 162,610 20
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 0.096 0.001 1.05% 0.091 0.099 0.096 0.095 25,920 12
GERI 0.00 0.00 0.00% 0.00 0.00 0.00 0.66 0 0
GLO 1,765.00 35.00 2.02% 1,715.00 1,766.00 1,765.00 1,730.00 261,849,255 2,614
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 2,040.00 0 0
GLOBB 2,020.00 0.00 0.00% 2,020.00 2,020.00 2,020.00 2,020.00 30,300 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 5.14 0.06 1.18% 5.08 5.15 5.14 5.08 574,440 87
GMAP 5.33 -0.02 -0.37% 5.30 5.33 5.33 5.35 49,469 3
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.02 0 0
GREEN 0.00 0.00 0.00% 0.00 0.00 0.00 0.16 0 0
GSMI 274.00 -1.60 -0.58% 274.00 274.80 274.00 275.60 7,620,812 173
GTCAP 460.00 10.00 2.22% 450.20 463.00 460.00 450.00 34,980,780 750
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 4,524.40 73.28 1.65% 4,451.38 4,524.40 4,442.88 4,451.12 494,232,865 7,004
HI 0.00 0.00 0.00% 0.00 0.00 0.00 5.10 0 0
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.24 -0.001 -0.41% 0.24 0.24 0.24 0.241 59,850 9
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.20 0.01 0.84% 1.19 1.21 1.20 1.19 2,134,880 27
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 792.00 7.00 0.89% 787.00 799.00 792.00 785.00 614,160,960 2,823
IDC 0.65 -0.10 -13.33% 0.71 0.71 0.65 0.75 736,420 61
IMI 4.53 0.35 8.37% 4.18 4.67 4.53 4.18 17,689,020 518
IMP 0.92 -0.01 -1.08% 0.92 0.92 0.92 0.93 920 1
IND 8,769.50 -4.55 -0.05% 8,766.04 8,822.76 8,764.28 8,774.05 852,530,130 17,546
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.335 0 0
ION 1.02 0.02 2.00% 1.01 1.03 1.02 1.00 970,000 42
IPM 1.45 0.03 2.11% 1.45 1.45 1.45 1.42 5,800 4
IPO 7.01 -0.28 -3.84% 7.11 7.11 7.01 7.29 8,521 3
IS 0.12 0.00 0.00% 0.122 0.123 0.12 0.12 484,080 15
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
JFC 140.00 5.00 3.70% 137.00 141.40 140.00 135.00 245,037,807 4,146
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 977.00 2.00 0.21% 976.00 999.00 977.00 975.00 78,320 3
JGS 26.40 0.90 3.53% 25.60 26.65 26.40 25.50 34,133,385 1,094
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.99 0 0
KEEPR 1.94 0.03 1.57% 1.92 1.97 1.94 1.91 1,794,700 115
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 1.29 0.00 0.00% 1.29 1.29 1.29 1.29 1,290 1
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
LBC 6.55 0.00 0.00% 6.55 6.55 6.55 6.55 3,274 5
LC 0.198 0.003 1.54% 0.196 0.198 0.198 0.195 1,870,100 48
LCB 0.199 0.004 2.05% 0.197 0.20 0.199 0.195 2,292,930 28
LFM 31.00 0.00 0.00% 31.00 32.00 31.00 31.00 37,680 8
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 0.34 0 0
LOTO 1.80 -0.04 -2.17% 1.80 1.80 1.80 1.84 261,000 2
LPC 0.032 0.00 0.00% 0.032 0.032 0.032 0.032 9,600 3
LPZ 4.03 0.09 2.28% 3.91 4.15 4.03 3.94 14,098,850 317
LSC 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 1,950 2
LTG 15.12 -0.08 -0.53% 15.20 15.28 15.12 15.20 18,796,188 701
M-O 18,728.07 447.32 2.45% 18,334.47 18,728.07 18,205.06 18,280.75 252,453,031 3,944
MA 0.0082 0.00 0.00% 0.0081 0.0082 0.0082 0.0082 261,700 7
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0084 0 0
MAC 4.25 0.00 0.00% 4.29 4.29 4.25 4.25 871,960 58
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 0.72 -0.03 -4.00% 0.75 0.75 0.72 0.75 1,904,790 81
MAXS 2.35 -0.03 -1.26% 2.38 2.38 2.35 2.38 28,310 4
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.21 0 0
MBC 5.54 0.00 0.00% 5.54 5.54 5.54 5.54 554 1
MBT 65.85 -0.50 -0.75% 66.35 66.35 65.85 66.35 70,213,666 2,618
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
MEDIC 0.21 -0.013 -5.83% 0.21 0.21 0.21 0.223 10,500 4
MEG 2.09 0.03 1.46% 2.06 2.09 2.09 2.06 2,647,090 58
MER 630.00 0.00 0.00% 630.00 640.00 630.00 630.00 88,335,410 1,506
MFC 2,590.00 -206.00 -7.37% 2,590.00 2,590.00 2,590.00 2,796.00 129,300 5
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.85 0 0
MG 0.063 0.002 3.28% 0.063 0.063 0.063 0.061 39,060 6
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.12 -0.027 -18.37% 0.12 0.12 0.12 0.147 1,200 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 0.46 0.00 0.00% 0.46 0.465 0.46 0.46 4,273,250 87
MONDE 7.20 0.02 0.28% 7.18 7.24 7.20 7.18 13,949,012 434
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.79 -0.03 -3.66% 0.82 0.82 0.79 0.82 5,960,690 104
MREIT 13.98 -0.40 -2.78% 14.28 14.28 13.98 14.38 8,667,000 506
MRSGI 1.13 0.00 0.00% 1.13 1.13 1.13 1.13 52,800 10
MVC 5.18 0.00 0.00% 5.18 5.18 5.18 5.18 4,144 3
MWC 43.90 0.85 1.97% 43.05 44.00 43.90 43.05 26,084,290 654
MWIDE 3.20 -0.02 -0.62% 3.25 3.27 3.20 3.22 1,668,420 71
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 102.40 0.00 0.00% 102.40 102.40 102.40 102.40 54,272 2
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 0.00 106.00 0 0
MWP7A 102.00 -0.50 -0.49% 102.00 102.00 102.00 102.50 1,020 1
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 102.50 0 0
MYNLD 24.30 -0.15 -0.61% 24.40 24.40 24.30 24.45 70,292,095 1,801
NI 0.49 0.00 0.00% 0.50 0.50 0.49 0.49 78,500 3
NIKL 5.10 0.02 0.39% 5.10 5.10 5.10 5.08 9,914,206 357
NOW 0.49 -0.01 -2.00% 0.49 0.50 0.49 0.50 174,130 60
NRCP 0.83 0.03 3.75% 0.80 0.84 0.83 0.80 1,011,280 24
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 38.00 0.40 1.06% 37.60 38.10 38.00 37.60 17,226,475 400
OM 0.098 0.001 1.03% 0.098 0.098 0.098 0.097 980 1
OPM 0.014 0.001 7.69% 0.013 0.014 0.014 0.013 320,700 19
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.013 0 0
ORE 0.00 0.00 0.00% 0.00 0.00 0.00 0.465 0 0
OV 0.0087 0.0001 1.16% 0.0086 0.0087 0.0087 0.0086 17,300 2
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.83 0 0
PAL 3.05 -0.03 -0.97% 3.05 3.05 3.05 3.08 872,600 87
PAX 2.11 0.01 0.48% 2.10 2.11 2.11 2.10 140,860 5
PBB 7.10 0.05 0.71% 7.10 7.10 7.10 7.05 17,750 1
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 15.76 0 0
PCOR 2.42 -0.05 -2.02% 2.47 2.55 2.42 2.47 8,263,320 344
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.75 0.05 1.35% 3.77 3.79 3.75 3.70 160,700 6
PGOLD 46.85 0.30 0.64% 46.90 46.95 46.85 46.55 229,673,340 977
PHA 0.171 -0.001 -0.58% 0.172 0.172 0.171 0.172 304,830 13
PHC 1.72 -0.01 -0.58% 1.72 1.72 1.72 1.73 17,200 3
PHES 0.32 0.01 3.23% 0.31 0.32 0.32 0.31 44,300 4
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 13.00 0 0
PHR 0.184 -0.007 -3.66% 0.191 0.192 0.184 0.191 191,310 17
PIZZA 6.30 -0.02 -0.32% 6.32 6.47 6.30 6.32 581,523 25
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 11.40 0.40 3.64% 11.28 11.80 11.40 11.00 85,212,726 2,220
PMPC 9.45 0.15 1.61% 9.45 9.45 9.45 9.30 945 1
PNB 58.50 2.00 3.54% 56.60 58.50 58.50 56.50 2,691,463 271
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 0.00 0.00% 15.00 15.00 15.00 15.00 28,500 5
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.45 0 0
PREIT 1.27 0.01 0.79% 1.27 1.28 1.27 1.26 327,490 67
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 1,005.00 0.00 0.00% 1,004.00 1,005.00 1,005.00 1,005.00 326,575 6
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 1,015.00 0 0
PRF4B 1,005.00 -3.00 -0.30% 1,005.00 1,005.00 1,005.00 1,008.00 10,050 1
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 1,020.00 0 0
PRF4D 1,025.00 25.00 2.50% 1,025.00 1,025.00 1,025.00 1,000.00 5,125 1
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 1,003.00 0 0
PRIM 0.87 0.00 0.00% 0.87 0.87 0.87 0.87 2,610 2
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 0.95 0 0
PRO 1,932.09 12.68 0.66% 1,923.80 1,932.09 1,921.68 1,919.41 195,168,021 7,189
PSB 57.00 0.50 0.89% 56.50 57.00 57.00 56.50 16,880 12
PSE 208.00 -2.00 -0.95% 209.00 209.00 208.00 210.00 14,590 3
PSEI 6,015.03 68.25 1.15% 5,954.70 6,015.03 5,954.70 5,946.78 3,993,491,370 45,590
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 0.34 3.70% 9.20 9.54 9.54 9.20 51,280,242 572
PXP 2.99 0.04 1.36% 2.92 2.99 2.99 2.95 1,035,500 66
RCB 24.00 0.50 2.13% 24.00 24.00 24.00 23.50 4,800 2
RCI 2.75 0.00 0.00% 2.81 2.81 2.75 2.75 30,310 2
RCR 7.01 -0.07 -0.99% 7.08 7.08 7.01 7.08 5,454,344 893
REDC 6.64 -0.16 -2.35% 6.45 6.64 6.64 6.80 19,523 8
REG 3.20 0.00 0.00% 3.20 3.20 3.20 3.20 3,200 1
RFM 5.55 0.01 0.18% 5.53 5.59 5.55 5.54 11,029,315 214
RLC 17.88 -0.12 -0.67% 18.00 18.00 17.88 18.00 10,976,696 379
RLT 0.098 0.001 1.03% 0.098 0.098 0.098 0.097 980 1
ROCK 1.95 -0.01 -0.51% 1.95 1.96 1.95 1.96 612,500 37
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 48.10 0.05 0.10% 48.05 48.10 48.10 48.05 78,504,440 354
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 26.80 -0.35 -1.29% 27.15 27.20 26.80 27.15 12,977,135 400
SECB 65.75 0.65 1.00% 65.15 66.00 65.75 65.10 17,895,834 272
SEVN 32.95 0.10 0.30% 32.50 33.00 32.95 32.85 582,120 28
SFI 0.05 -0.001 -1.96% 0.05 0.05 0.05 0.051 20,900 8
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
SGI 1.35 -0.01 -0.74% 1.35 1.35 1.35 1.36 43,200 4
SGP 28.40 -0.70 -2.41% 29.00 29.10 28.40 29.10 64,076,005 1,078
SHLPH 9.05 -0.25 -2.69% 9.30 9.57 9.05 9.30 2,427,052 192
SHNG 3.24 0.03 0.93% 3.24 3.24 3.24 3.21 388,980 25
SLF 4,120.00 0.00 0.00% 4,120.00 4,120.00 4,120.00 4,120.00 762,200 7
SLI 0.00 0.00 0.00% 0.00 0.00 0.00 2.01 0 0
SM 628.00 18.50 3.04% 609.00 628.00 628.00 609.50 234,810,520 1,462
SMC 70.55 0.55 0.79% 70.00 71.00 70.55 70.00 14,490,783 292
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 80.60 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 81.50 0 0
SMC2O 83.00 1.00 1.22% 83.00 83.00 83.00 82.00 16,460 4
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 77.85 0 0
SMC2Q 77.00 0.00 0.00% 77.00 77.00 77.00 77.00 1,540 2
SMC2R 77.00 -3.00 -3.75% 77.00 77.00 77.00 80.00 770 1
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 76.10 0 0
SMC2T 77.00 -2.20 -2.78% 77.00 77.00 77.00 79.20 1,540 1
SMC2U 78.00 -0.05 -0.06% 78.00 78.00 78.00 78.05 40,560 4
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 19.22 0.32 1.69% 19.00 19.22 19.22 18.90 22,521,518 779
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.211 0 0
SPC 10.66 -0.04 -0.37% 10.70 10.80 10.66 10.70 524,848 47
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.60 0 0
SPNEC 1.67 0.05 3.09% 1.62 1.67 1.67 1.62 22,266,070 334
SRDC 12.78 0.00 0.00% 12.78 12.78 12.78 12.78 2,556 2
SSI 2.33 0.00 0.00% 2.33 2.37 2.33 2.33 2,391,010 10
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.33 0.00 0.00% 1.34 1.34 1.33 1.33 226,840 29
STN 1.95 -0.03 -1.52% 1.95 1.95 1.95 1.98 1,950 1
STR 1.03 0.00 0.00% 1.03 1.04 1.03 1.03 5,160 5
SUN 0.55 0.00 0.00% 0.55 0.55 0.55 0.55 31,350 6
SVC 2,963.32 30.06 1.02% 2,942.39 2,976.09 2,942.39 2,933.26 1,972,726,500 14,482
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.119 0.001 0.85% 0.119 0.119 0.119 0.118 61,880 4
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 8.39 0.00 0.00% 8.39 8.39 8.39 8.39 12,585 4
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 6.71 0 0
TECH 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 360,400 49
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,236.00 15.00 1.23% 1,228.00 1,249.00 1,236.00 1,221.00 27,101,715 870
TFC 45.65 -19.35 -29.77% 45.60 45.65 45.65 65.00 913 2
TFHI 52.00 0.00 0.00% 52.00 52.00 52.00 52.00 1,560 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 1.41 0.00 0.00% 1.41 1.41 1.41 1.41 669,670 81
TUGS 0.57 0.00 0.00% 0.57 0.57 0.57 0.57 27,380 12
UBP 26.50 -0.75 -2.75% 27.25 28.95 26.50 27.25 24,943,345 381
UNH 0.00 0.00 0.00% 0.00 0.00 0.00 111.40 0 0
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0052 0.00 0.00% 0.0052 0.0052 0.0052 0.0052 83,200 2
UPSON 0.73 -0.01 -1.35% 0.74 0.74 0.73 0.74 6,630 6
URC 61.10 -1.20 -1.93% 61.90 61.90 61.10 62.30 34,203,902 1,377
V 0.90 0.03 3.45% 0.89 0.90 0.90 0.87 46,300 3
VITA 0.53 0.00 0.00% 0.53 0.53 0.53 0.53 474,650 52
VLC 430.00 26.20 6.49% 404.00 430.00 430.00 403.80 54,630 8
VLL 0.98 0.01 1.03% 0.96 1.00 0.98 0.97 84,100 31
VLL2A 86.45 0.50 0.58% 84.80 86.45 86.45 85.95 8,612 5
VLL2B 89.75 0.00 0.00% 89.50 89.75 89.75 89.75 132,650 6
VMC 1.97 0.07 3.68% 1.95 1.97 1.97 1.90 7,820 2
VREIT 1.43 -0.01 -0.69% 1.44 1.46 1.43 1.44 5,204,340 77
VVT 21.00 0.00 0.00% 21.00 21.00 21.00 21.00 4,200 2
WEB 11.88 0.80 7.22% 11.10 12.08 11.88 11.08 69,203,504 583
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.295 0 0
WLCON 5.91 0.00 0.00% 5.91 5.99 5.91 5.91 1,656,649 168
WPI 0.42 0.00 0.00% 0.42 0.42 0.42 0.42 71,400 1
X 0.23 0.00 0.00% 0.226 0.23 0.23 0.23 54,520 9
XG 2.50 -0.05 -1.96% 2.50 2.50 2.50 2.55 2,500 1
ZHI 0.058 0.00 0.00% 0.058 0.058 0.058 0.058 1,160 2

Market data published in the PSEConnect is delayed by 15 minutes.Data as of May 14, 2026 03:21:35 PM