PSEi
5,946.78
-25.20 (-0.42%)
PSE INDEX
133,088,794
6,158,693,539.26
11
18
1
73,601
1,303,876,304.23
261,629,622.20
ALL
3,361.13
-15.86 (-0.47%)
ALL SHARES
734,048,416
7,606,353,820.10
73
116
67
99,600
1,484,662,457.54
261,629,622.20
FIN
1,812.55
14.61 (0.81%)
FINANCIALS
20,668,853
1,370,458,811.83
13
4
6
20,470
366,679,903.37
170,938,848.50
HDG
4,451.12
-4.47 (-0.10%)
HOLDING FIRMS
14,178,418
474,186,609.94
12
14
5
7,543
84,721,899.75
0.00
IND
8,774.05
-146.03 (-1.64%)
INDUSTRIAL
132,815,825
2,625,226,633.31
16
39
18
33,538
468,137,783.93
90,690,773.70
M-O
18,280.75
-237.99 (-1.29%)
MINING & OIL
128,817,163
168,843,557.45
2
17
5
4,046
22,006,392.90
0.00
PRO
1,919.41
-17.37 (-0.90%)
PROPERTY
118,348,237
516,361,298.92
15
17
16
12,129
43,449,339.59
0.00
SVC
2,933.26
-12.82 (-0.44%)
SERVICES
289,010,315
2,437,644,435.15
12
24
13
21,522
494,534,491.06
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 2.00 0.01 0.50% 2.00 2.01 2.00 1.99 272,010 25
ABA 0.33 0.00 0.00% 0.335 0.335 0.33 0.33 355,350 37
ABG 21.00 1.34 6.82% 19.66 21.00 21.00 19.66 8,441,286 477
ABS 2.72 -0.01 -0.37% 2.75 2.81 2.72 2.73 906,870 19
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.36 0 0
AC 464.00 0.80 0.17% 462.80 467.00 464.00 463.20 72,734,204 971
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.25 0 0
ACEN 3.12 -0.22 -6.59% 3.34 3.34 3.12 3.34 101,564,460 1,253
ACENA 1,025.00 7.00 0.69% 1,018.00 1,025.00 1,025.00 1,018.00 851,200 4
ACENB 1,079.00 10.00 0.94% 1,079.00 1,079.00 1,079.00 1,069.00 53,950 2
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,510.00 10.00 0.40% 2,496.00 2,510.00 2,510.00 2,500.00 624,500 3
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 1,980.00 -30.00 -1.49% 1,991.00 1,991.00 1,980.00 2,010.00 993,110 6
ACR 0.73 -0.01 -1.35% 0.72 0.74 0.73 0.74 293,260 34
AEV 29.50 -0.45 -1.50% 30.00 30.35 29.50 29.95 34,231,065 344
AGI 8.83 -0.05 -0.56% 8.80 8.94 8.83 8.88 3,839,132 181
AGIW 1.15 -0.01 -0.86% 1.11 1.15 1.15 1.16 13,360 3
ALCO 0.43 0.005 1.18% 0.425 0.43 0.43 0.425 217,750 5
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 497.00 -1.20 -0.24% 497.20 497.20 497.00 498.20 74,560 2
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.50 0 0
ALI 15.38 -0.62 -3.88% 16.08 16.08 15.38 16.00 192,674,842 3,427
ALL 3,361.13 -15.86 -0.47% 3,382.59 3,382.59 3,349.22 3,376.99 7,606,353,820 99,600
ALLDY 0.034 0.001 3.03% 0.034 0.034 0.034 0.033 312,200 26
ALLHC 1.11 -0.01 -0.89% 1.15 1.15 1.11 1.12 250,820 24
ALTER 0.86 0.00 0.00% 0.85 0.87 0.86 0.86 405,060 22
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.53 0.00 0.00% 0.53 0.53 0.53 0.53 29,180 5
ANS 15.60 0.04 0.26% 15.60 15.70 15.60 15.56 201,456 8
AP 43.30 -1.20 -2.70% 44.50 44.75 43.30 44.50 34,267,940 719
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.096 -0.004 -4.00% 0.095 0.099 0.096 0.10 477,940 19
APL 0.0072 -0.0002 -2.70% 0.0074 0.0075 0.0072 0.0074 1,106,700 64
APO 1.05 0.00 0.00% 1.06 1.06 1.05 1.05 1,044,750 39
APVI 11.08 0.08 0.73% 11.10 11.10 11.08 11.00 869,652 61
APX 16.84 -0.12 -0.71% 17.10 17.10 16.84 16.96 58,036,230 1,252
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.30 -0.005 -1.64% 0.30 0.30 0.30 0.305 60,000 4
AREIT 38.20 -0.10 -0.26% 38.70 38.70 38.20 38.30 51,258,915 1,306
ASLAG 1.04 -0.01 -0.95% 1.05 1.07 1.04 1.05 308,730 39
AT 9.20 -0.12 -1.29% 9.50 9.53 9.20 9.32 31,257,764 459
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 43.50 0.25 0.58% 43.25 43.50 43.50 43.25 3,850,090 53
AXLM 2.70 0.13 5.06% 2.59 2.72 2.70 2.57 1,523,900 49
BALAI 0.315 0.00 0.00% 0.315 0.315 0.315 0.315 3,150 1
BC 6.75 -0.05 -0.74% 6.62 6.75 6.75 6.80 358,035 6
BCB 6.45 -0.25 -3.73% 6.70 6.70 6.45 6.70 27,915 5
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 122.00 3.50 2.95% 118.70 122.00 122.00 118.50 565,247,870 6,347
BEL 1.26 0.01 0.80% 1.31 1.31 1.26 1.25 177,320 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% 0.035 0.035 0.034 0.034 253,000 15
BKR 0.58 0.00 0.00% 0.58 0.58 0.58 0.58 580 1
BLOOM 1.89 -0.08 -4.06% 1.99 1.99 1.89 1.97 28,692,570 553
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 11.00 0.20 1.85% 10.82 11.10 11.00 10.80 3,884,478 76
BPI 88.00 0.25 0.28% 87.75 88.40 88.00 87.75 296,975,715 6,877
BRN 0.73 0.01 1.39% 0.72 0.73 0.73 0.72 3,640 2
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 98.50 0 0
BRNPB 101.00 0.00 0.00% 101.00 101.00 101.00 101.00 1,010 1
BRNPC 103.50 1.50 1.47% 102.00 103.50 103.50 102.00 213,090 8
BSC 0.118 0.00 0.00% 0.12 0.121 0.118 0.118 47,180 14
C 0.86 -0.05 -5.49% 0.90 0.90 0.86 0.91 102,300 6
CA 52.80 -0.20 -0.38% 52.80 52.80 52.80 53.00 528 1
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 55.50 -2.10 -3.65% 57.60 58.00 55.50 57.60 18,897,699 540
CDC 0.55 0.00 0.00% 0.57 0.57 0.55 0.55 11,570 14
CEB 29.90 -0.80 -2.61% 30.70 31.45 29.90 30.70 1,730,540 75
CEBCP 32.00 -1.05 -3.18% 33.00 33.00 32.00 33.05 28,825 7
CEI 0.087 0.00 0.00% 0.087 0.089 0.087 0.087 67,880 7
CEU 16.98 -0.02 -0.12% 17.00 17.00 16.98 17.00 217,392 9
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.83 -0.06 -6.74% 0.89 0.89 0.83 0.89 733,360 28
CIC 12.88 -0.26 -1.98% 12.94 13.06 12.88 13.14 169,616 12
CLI 2.26 -0.04 -1.74% 2.29 2.29 2.26 2.30 1,859,420 35
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,003.00 0 0
CLIA2 1,045.00 0.00 0.00% 1,045.00 1,045.00 1,045.00 1,045.00 109,685 4
CNPF 31.30 -0.40 -1.26% 31.70 31.70 31.30 31.70 34,318,180 623
CNVRG 11.00 -1.38 -11.15% 12.30 12.30 11.00 12.38 170,939,516 1,800
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.34 0.00 0.00% 1.35 1.37 1.34 1.34 448,130 25
COSCO 7.11 0.02 0.28% 7.10 7.50 7.11 7.09 33,226,573 235
CPG 0.67 0.00 0.00% 0.67 0.68 0.67 0.67 398,460 38
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 100.00 0.00 0.00% 100.10 100.10 100.00 100.00 2,524,403 13
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.35 0 0
CREC 4.56 -0.03 -0.65% 4.59 4.59 4.56 4.59 452,120 26
CREIT 3.49 -0.05 -1.41% 3.55 3.55 3.49 3.54 6,315,700 432
CROWN 1.67 0.00 0.00% 1.69 1.70 1.67 1.67 315,150 9
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.90 0 0
CTS 0.365 0.00 0.00% 0.365 0.365 0.365 0.365 3,668,250 3
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.79 0.01 0.10% 9.77 9.79 9.79 9.78 1,379,205 81
DDMPR 1.07 0.00 0.00% 1.07 1.07 1.07 1.07 1,888,000 94
DDPR 94.00 0.65 0.70% 94.00 94.00 94.00 93.35 2,815,351 25
DELM 5.09 -0.18 -3.42% 4.81 5.27 5.09 5.27 123,034 20
DFNN 0.00 0.00 0.00% 0.00 0.00 0.00 0.75 0 0
DHI 8.65 0.40 4.85% 8.26 8.77 8.65 8.25 35,841,731 1,065
DITO 0.82 -0.03 -3.53% 0.86 0.87 0.82 0.85 26,762,290 801
DIZ 3.60 -0.55 -13.25% 3.63 3.63 3.60 4.15 36,090 4
DMC 9.62 -0.03 -0.31% 9.66 9.66 9.62 9.65 9,091,208 586
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 4.85 -0.20 -3.96% 5.00 5.00 4.85 5.05 315,280 7
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.45 -0.05 -1.43% 3.60 3.60 3.45 3.50 14,964,940 310
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.99 0.00 0.00% 0.90 0.99 0.99 0.99 58,060 12
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.38 0 0
ECVC 0.265 -0.01 -3.64% 0.265 0.265 0.265 0.275 26,500 1
EEI 2.02 -0.03 -1.46% 2.02 2.02 2.02 2.05 16,160 5
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 98.35 -0.10 -0.10% 92.30 98.35 98.35 98.45 4,673 3
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 0.031 0.00 0.00% 0.031 0.031 0.031 0.031 6,200 2
ELI 0.00 0.00 0.00% 0.00 0.00 0.00 0.10 0 0
EMI 15.88 0.12 0.76% 15.44 15.88 15.88 15.76 43,837,548 116
ENEX 3.70 -0.17 -4.39% 3.65 3.70 3.70 3.87 183,690 19
EURO 1.03 0.00 0.00% 1.04 1.04 1.03 1.03 36,060 6
EW 13.02 0.08 0.62% 13.10 13.10 13.02 12.94 1,623,054 96
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.64 0 0
FB 52.35 -0.15 -0.29% 52.45 52.45 52.35 52.50 4,166,570 135
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 0.54 -0.02 -3.57% 0.56 0.56 0.54 0.56 30,120 24
FDC 4.62 -0.17 -3.55% 4.79 4.79 4.62 4.79 173,680 6
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 997.00 0 0
FDCPB 1,014.00 9.00 0.90% 1,014.00 1,014.00 1,014.00 1,005.00 101,400 1
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 24,000 1
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.90 0 0
FGEN 15.80 -0.30 -1.86% 16.10 16.10 15.80 16.10 6,414,312 394
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.98 -0.01 -0.33% 2.99 2.99 2.98 2.99 951,960 61
FIN 1,812.55 14.61 0.81% 1,799.22 1,814.17 1,794.94 1,797.94 1,370,458,812 20,470
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.65 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FLI 0.73 -0.05 -6.41% 0.73 0.74 0.73 0.78 516,070 89
FMETF 99.90 0.10 0.10% 100.30 100.50 99.90 99.80 577,978 32
FNI 2.32 -0.03 -1.28% 2.34 2.34 2.32 2.35 3,303,680 103
FOOD 0.345 0.03 9.52% 0.31 0.345 0.345 0.315 22,400 4
FPH 83.00 0.00 0.00% 82.00 83.45 83.00 83.00 8,844,595 52
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.275 0 0
FRUIT 0.63 0.00 0.00% 0.64 0.64 0.63 0.63 22,060 5
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 0.095 -0.005 -5.00% 0.097 0.097 0.095 0.10 173,390 12
GERI 0.66 -0.01 -1.49% 0.67 0.67 0.66 0.67 39,030 7
GLO 1,730.00 30.00 1.76% 1,700.00 1,742.00 1,730.00 1,700.00 207,999,540 2,568
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% 2,016.00 2,020.00 2,020.00 2,020.00 30,280 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 5.08 0.04 0.79% 5.06 5.28 5.08 5.04 566,449 93
GMAP 5.35 -0.07 -1.29% 4.95 5.35 5.35 5.42 23,803 8
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.02 0 0
GREEN 0.16 -0.002 -1.23% 0.162 0.162 0.16 0.162 137,720 22
GSMI 275.60 -0.40 -0.14% 276.00 279.80 275.60 276.00 6,175,006 180
GTCAP 450.00 -22.60 -4.78% 472.00 472.00 450.00 472.60 116,290,948 809
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 4,451.12 -4.47 -0.10% 4,431.62 4,451.12 4,407.49 4,455.59 474,186,610 7,543
HI 5.10 -0.05 -0.97% 5.15 5.15 5.10 5.15 12,333 6
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.241 0.001 0.42% 0.24 0.247 0.241 0.24 471,980 15
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.19 0.03 2.59% 1.16 1.19 1.19 1.16 673,990 20
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 785.00 0.00 0.00% 799.00 799.00 785.00 785.00 1,278,773,575 5,619
IDC 0.75 0.00 0.00% 0.73 0.75 0.75 0.75 141,660 9
IMI 4.18 0.11 2.70% 4.06 4.20 4.18 4.07 23,735,800 412
IMP 0.93 0.00 0.00% 0.93 0.93 0.93 0.93 930 1
IND 8,774.05 -146.03 -1.64% 8,901.70 8,901.70 8,685.66 8,920.08 2,625,226,633 33,538
INFRA 0.335 -0.005 -1.47% 0.335 0.335 0.335 0.34 6,700 2
ION 1.00 -0.01 -0.99% 1.00 1.02 1.00 1.01 973,630 51
IPM 1.42 -0.30 -17.44% 1.56 1.56 1.42 1.72 14,600 5
IPO 7.29 0.19 2.68% 7.10 7.29 7.29 7.10 2,130 3
IS 0.12 0.00 0.00% 0.12 0.122 0.12 0.12 822,670 24
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
JFC 135.00 -9.00 -6.25% 143.50 143.50 135.00 144.00 1,136,015,260 13,811
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 975.00 -5.00 -0.51% 977.00 977.00 975.00 980.00 361,120 6
JGS 25.50 -0.90 -3.41% 26.40 26.40 25.50 26.40 15,424,285 465
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.99 0 0
KEEPR 1.91 -0.02 -1.04% 1.96 1.97 1.91 1.93 2,651,740 118
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 1.29 0 0
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 6.55 0 0
LC 0.195 -0.003 -1.52% 0.198 0.201 0.195 0.198 4,244,260 116
LCB 0.195 -0.01 -4.88% 0.204 0.204 0.195 0.205 90,640 4
LFM 31.00 -0.05 -0.16% 31.05 31.05 31.00 31.05 163,385 16
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 1.84 0.03 1.66% 1.80 1.84 1.84 1.81 113,690 10
LPC 0.032 0.00 0.00% 0.032 0.032 0.032 0.032 9,600 1
LPZ 3.94 0.02 0.51% 3.95 3.95 3.94 3.92 1,500,470 57
LSC 0.65 -0.06 -8.45% 0.71 0.73 0.65 0.71 32,410 13
LTG 15.20 -0.24 -1.55% 15.44 15.44 15.20 15.44 16,057,890 777
M-O 18,280.75 -237.99 -1.29% 18,586.74 18,586.74 18,063.76 18,518.74 168,843,557 4,046
MA 0.00 0.00 0.00% 0.00 0.00 0.00 0.0082 0 0
MAB 0.0084 -0.0001 -1.18% 0.0088 0.0088 0.0084 0.0085 262,600 3
MAC 4.25 -0.04 -0.93% 4.25 4.29 4.25 4.29 8,066,470 131
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 1.21 -0.03 -2.42% 1.24 1.24 1.21 1.24 18,480 11
MARC 0.75 0.01 1.35% 0.75 0.75 0.75 0.74 1,805,720 34
MAXS 2.38 0.04 1.71% 2.35 2.40 2.38 2.34 60,590 13
MB 0.21 0.00 0.00% 0.21 0.21 0.21 0.21 2,100 1
MBC 5.54 0.01 0.18% 5.54 5.54 5.54 5.53 554 1
MBT 66.35 0.50 0.76% 65.85 66.45 66.35 65.85 238,814,599 3,950
MED 0.102 0.00 0.00% 0.102 0.102 0.102 0.102 3,060 1
MEDIC 0.00 0.00 0.00% 0.00 0.00 0.00 0.223 0 0
MEG 2.06 -0.04 -1.90% 2.10 2.10 2.06 2.10 9,863,400 277
MER 630.00 -20.00 -3.08% 645.50 649.00 630.00 650.00 298,433,545 3,195
MFC 2,796.00 0.00 0.00% 2,796.00 2,796.00 2,796.00 2,796.00 69,900 4
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.85 0 0
MG 0.061 0.00 0.00% 0.061 0.061 0.061 0.061 610 1
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 0.46 0.055 13.58% 0.45 0.465 0.46 0.405 8,400,750 212
MONDE 7.18 -0.11 -1.51% 7.22 7.27 7.18 7.29 33,489,906 671
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.82 0.01 1.23% 0.80 0.82 0.82 0.81 59,398,290 200
MREIT 14.38 0.06 0.42% 14.32 14.44 14.38 14.32 11,284,582 457
MRSGI 1.13 0.00 0.00% 1.10 1.13 1.13 1.13 21,190 6
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.18 0 0
MWC 43.05 -0.95 -2.16% 44.00 44.00 43.05 44.00 50,804,420 868
MWIDE 3.22 -0.02 -0.62% 3.25 3.31 3.22 3.24 7,176,270 219
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 104.00 0.00 0.00% 104.00 104.00 104.00 104.00 3,120 1
MWP6C 106.00 -1.80 -1.67% 106.00 106.00 106.00 107.80 3,180 1
MWP7A 102.50 -1.50 -1.44% 102.50 102.50 102.50 104.00 1,025 1
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 102.50 0 0
MYNLD 24.45 0.80 3.38% 23.65 24.45 24.45 23.65 84,119,045 1,706
NI 0.49 0.00 0.00% 0.49 0.49 0.49 0.49 29,400 1
NIKL 5.08 -0.12 -2.31% 5.25 5.25 5.08 5.20 11,428,006 568
NOW 0.50 -0.02 -3.85% 0.52 0.52 0.50 0.52 114,290 28
NRCP 0.80 0.04 5.26% 0.76 0.80 0.80 0.76 437,750 11
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 37.60 -0.25 -0.66% 37.60 38.10 37.60 37.85 21,380,395 567
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.097 0 0
OPM 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 131,300 3
OPMB 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 26,000 1
ORE 0.465 0.00 0.00% 0.465 0.465 0.465 0.465 9,300 1
OV 0.0086 0.00 0.00% 0.0086 0.0089 0.0086 0.0086 86,400 5
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.83 0 0
PAL 3.08 0.05 1.65% 3.08 3.08 3.08 3.03 481,710 48
PAX 2.10 -0.02 -0.94% 2.00 2.10 2.10 2.12 125,100 7
PBB 7.05 0.00 0.00% 7.09 7.09 7.05 7.05 42,311 3
PBC 15.76 0.02 0.13% 16.14 16.14 15.76 15.74 80,414 5
PCOR 2.47 -0.16 -6.08% 2.63 2.65 2.47 2.63 14,225,300 403
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.70 0.00 0.00% 3.70 3.90 3.70 3.70 83,190 11
PGOLD 46.55 0.55 1.20% 46.10 47.05 46.55 46.00 329,013,500 2,741
PHA 0.172 -0.004 -2.27% 0.176 0.176 0.172 0.176 593,320 14
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.73 0 0
PHES 0.31 -0.01 -3.13% 0.31 0.31 0.31 0.32 18,600 2
PHN 13.00 0.00 0.00% 13.02 13.02 13.00 13.00 117,108 9
PHR 0.191 0.00 0.00% 0.191 0.202 0.191 0.191 273,790 23
PIZZA 6.32 -0.02 -0.32% 6.35 6.36 6.32 6.34 53,199 11
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 11.00 -0.98 -8.18% 12.02 12.18 11.00 11.98 153,809,974 3,037
PMPC 9.30 -0.20 -2.11% 9.48 9.48 9.30 9.50 79,432 7
PNB 56.50 -1.50 -2.59% 58.00 58.85 56.50 58.00 4,353,673 299
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% 14.90 15.00 15.00 15.00 386,550 10
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.45 0 0
PREIT 1.26 0.00 0.00% 1.27 1.28 1.26 1.26 1,191,640 82
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 1,005.00 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 1,008.00 0 0
PRF4C 1,020.00 15.00 1.49% 1,020.00 1,020.00 1,020.00 1,005.00 132,600 1
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 1,003.00 0 0
PRIM 0.87 0.02 2.35% 0.83 0.87 0.87 0.85 2,570 2
PRMX 0.95 0.00 0.00% 0.95 0.95 0.95 0.95 9,500 3
PRO 1,919.41 -17.37 -0.90% 1,940.30 1,940.30 1,915.03 1,936.78 516,361,299 12,129
PSB 56.50 0.40 0.71% 56.25 57.00 56.50 56.10 7,308 9
PSE 210.00 0.00 0.00% 212.80 212.80 210.00 210.00 40,214 8
PSEI 5,946.78 -25.20 -0.42% 5,990.49 5,990.49 5,919.87 5,971.98 6,158,693,539 73,601
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 9.20 -0.05 -0.54% 9.25 9.38 9.20 9.25 31,653,585 496
PXP 2.95 -0.16 -5.14% 3.09 3.09 2.95 3.11 3,797,850 197
RCB 23.50 -0.50 -2.08% 24.00 24.00 23.50 24.00 587,550 4
RCI 2.75 -0.08 -2.83% 2.85 2.85 2.75 2.83 358,110 12
RCR 7.08 0.08 1.14% 7.01 7.08 7.08 7.00 28,420,043 1,026
REDC 6.80 0.05 0.74% 6.45 6.98 6.80 6.75 26,443 8
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.20 0 0
RFM 5.54 0.00 0.00% 5.54 5.60 5.54 5.54 1,950,913 188
RLC 18.00 0.02 0.11% 18.02 18.30 18.00 17.98 37,116,632 1,121
RLT 0.097 0.00 0.00% 0.097 0.097 0.097 0.097 970 1
ROCK 1.96 -0.02 -1.01% 1.94 1.99 1.96 1.98 366,280 36
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 48.05 0.05 0.10% 48.00 48.10 48.05 48.00 73,371,625 537
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 27.15 -0.70 -2.51% 27.85 27.85 27.15 27.85 28,015,970 638
SECB 65.10 0.80 1.24% 64.30 66.00 65.10 64.30 10,903,031 448
SEVN 32.85 -0.65 -1.94% 33.40 34.00 32.85 33.50 870,720 29
SFI 0.051 -0.001 -1.92% 0.05 0.052 0.051 0.052 4,590 6
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
SGI 1.36 0.01 0.74% 1.35 1.36 1.36 1.35 374,970 17
SGP 29.10 2.15 7.98% 27.00 29.10 29.10 26.95 432,732,915 2,127
SHLPH 9.30 0.10 1.09% 9.20 9.50 9.30 9.20 13,548,735 359
SHNG 3.21 0.04 1.26% 3.17 3.23 3.21 3.17 124,120 21
SLF 4,120.00 20.00 0.49% 4,100.00 4,120.00 4,120.00 4,100.00 328,700 5
SLI 2.01 0.00 0.00% 2.01 2.01 2.01 2.01 2,010 1
SM 609.50 9.50 1.58% 592.50 609.50 609.50 600.00 143,819,685 2,054
SMC 70.00 0.85 1.23% 69.15 71.00 70.00 69.15 14,397,395 204
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 0.00 0.00% 78.70 80.60 80.60 80.60 3,186 4
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 81.50 0.50 0.62% 81.50 81.50 81.50 81.00 226,517 8
SMC2O 82.00 -0.50 -0.61% 82.50 83.00 82.00 82.50 742,865 11
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 77.00 770 1
SMC2R 80.00 0.00 0.00% 77.00 80.00 80.00 80.00 3,940 2
SMC2S 76.10 -2.80 -3.55% 78.85 78.85 76.10 78.90 18,869 4
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 79.20 0 0
SMC2U 0.00 0.00 0.00% 0.00 0.00 0.00 78.05 0 0
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.90 -0.08 -0.42% 18.98 19.08 18.90 18.98 101,252,178 1,830
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.211 0 0
SPC 10.70 0.10 0.94% 10.80 10.80 10.70 10.60 1,056,034 83
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.60 0 0
SPNEC 1.62 -0.07 -4.14% 1.67 1.69 1.62 1.69 43,095,010 739
SRDC 12.78 -0.12 -0.93% 12.78 12.78 12.78 12.90 1,278 1
SSI 2.33 -0.04 -1.69% 2.42 2.42 2.33 2.37 2,641,540 17
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.33 -0.01 -0.75% 1.33 1.36 1.33 1.34 1,345,850 59
STN 1.98 0.09 4.76% 1.89 1.98 1.98 1.89 114,300 4
STR 1.03 0.00 0.00% 1.03 1.03 1.03 1.03 11,330 5
SUN 0.55 0.00 0.00% 0.55 0.55 0.55 0.55 7,140 6
SVC 2,933.26 -12.82 -0.44% 2,986.18 2,986.18 2,933.26 2,946.08 2,437,644,435 21,522
T 0.30 0.01 3.45% 0.33 0.36 0.30 0.29 53,350 9
TBGI 0.118 0.00 0.00% 0.118 0.118 0.118 0.118 18,880 5
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 1,678 2
TCB2D 6.71 0.00 0.00% 6.71 6.71 6.71 6.71 671 1
TECH 0.60 0.00 0.00% 0.59 0.60 0.60 0.60 602,740 55
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,221.00 -4.00 -0.33% 1,239.00 1,239.00 1,221.00 1,225.00 67,177,550 1,419
TFC 65.00 0.00 0.00% 65.00 65.00 65.00 65.00 3,250 4
TFHI 52.00 -2.80 -5.11% 54.80 54.90 52.00 54.80 72,722 7
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 1,028,860 83
TUGS 0.57 0.00 0.00% 0.57 0.57 0.57 0.57 12,770 7
UBP 27.25 0.75 2.83% 26.50 28.45 27.25 26.50 16,813,300 186
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 -0.0007 -11.86% 0.0057 0.0057 0.0052 0.0059 182,200 9
UPSON 0.74 0.00 0.00% 0.74 0.74 0.74 0.74 2,220 2
URC 62.30 1.80 2.98% 60.80 62.30 62.30 60.50 97,214,927 2,330
V 0.87 -0.03 -3.33% 0.90 0.90 0.87 0.90 181,050 6
VITA 0.53 -0.03 -5.36% 0.56 0.56 0.53 0.56 694,370 39
VLC 403.80 0.60 0.15% 403.40 403.80 403.80 403.20 12,110 3
VLL 0.97 0.01 1.04% 0.96 0.98 0.97 0.96 198,960 37
VLL2A 85.95 0.45 0.53% 85.40 85.95 85.95 85.50 101,762 12
VLL2B 89.75 2.25 2.57% 87.60 89.75 89.75 87.50 3,569 4
VMC 1.90 0.00 0.00% 1.90 1.90 1.90 1.90 381,900 10
VREIT 1.44 0.00 0.00% 1.44 1.45 1.44 1.44 1,201,830 87
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 21.00 0 0
WEB 11.08 0.30 2.78% 10.76 11.22 11.08 10.78 70,230,142 610
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.295 0 0
WLCON 5.91 -0.09 -1.50% 6.05 6.10 5.91 6.00 9,031,900 390
WPI 0.42 -0.005 -1.18% 0.425 0.425 0.42 0.425 100,850 2
X 0.23 -0.013 -5.35% 0.23 0.243 0.23 0.243 97,770 13
XG 2.55 0.00 0.00% 2.55 2.55 2.55 2.55 15,240 4
ZHI 0.058 -0.006 -9.38% 0.064 0.064 0.058 0.064 71,590 10

Market data published in the PSEConnect is delayed by 15 minutes.Data as of May 13, 2026 03:20:03 PM