PSEi
5,870.11
-37.78 (-0.64%)
PSE INDEX
42,602,178
2,727,868,536.75
11
18
1
36,977
1,273,441,834.49
970,434,956.69
ALL
3,337.86
-5.74 (-0.17%)
ALL SHARES
431,889,018
3,278,689,047.88
64
88
65
49,928
1,378,604,479.40
997,342,174.79
FIN
1,800.77
-18.48 (-1.02%)
FINANCIALS
11,723,940
1,036,846,616.32
6
9
3
14,683
526,218,810.43
417,328,552.28
HDG
4,464.70
-60.44 (-1.34%)
HOLDING FIRMS
7,540,484
609,333,070.94
9
11
8
5,758
383,597,138.39
372,106,450.00
IND
8,832.76
1.73 (0.02%)
INDUSTRIAL
75,722,702
543,200,330.00
21
23
20
12,414
149,408,606.27
81,391,282.98
M-O
17,642.55
-328.50 (-1.83%)
MINING & OIL
52,641,174
86,666,429.61
2
9
7
2,692
6,615,250.52
0.00
PRO
1,935.75
-4.61 (-0.24%)
PROPERTY
29,280,224
220,611,084.34
10
15
15
5,815
90,304,760.90
72,464,574.53
SVC
2,783.13
0.54 (0.02%)
SERVICES
241,631,388
778,267,657.79
13
20
9
8,483
222,354,181.89
54,051,315.00
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% 2.03 2.03 2.00 2.01 6,040 3
ABA 0.325 0.00 0.00% 0.32 0.33 0.325 0.325 1,658,500 90
ABG 16.48 0.00 0.00% 16.48 16.48 16.48 16.48 1,648 1
ABS 3.03 -0.06 -1.94% 3.10 3.10 3.03 3.09 85,570 14
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.69 0 0
AC 468.60 -10.40 -2.17% 479.00 479.00 468.60 479.00 87,664,462 1,627
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.25 0 0
ACEN 2.85 0.08 2.89% 2.78 2.87 2.85 2.77 12,948,270 276
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
ACENB 1,064.00 12.00 1.14% 1,064.00 1,064.00 1,064.00 1,052.00 255,360 3
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 2,500.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,995.00 0.00 0.00% 1,995.00 1,995.00 1,995.00 1,995.00 179,550 2
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 2,000.00 0 0
ACR 0.72 -0.05 -6.49% 0.77 0.77 0.72 0.77 457,530 54
AEV 28.30 -0.05 -0.18% 28.50 28.50 28.30 28.35 3,374,990 201
AGI 8.83 0.09 1.03% 8.74 8.95 8.83 8.74 837,173 54
AGIW 1.17 0.00 0.00% 1.17 1.17 1.17 1.17 150,930 9
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.425 0 0
ALCPB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALCPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALCPD 0.00 0.00 0.00% 0.00 0.00 0.00 490.00 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 15.46 -0.30 -1.90% 15.76 15.76 15.46 15.76 79,083,530 1,604
ALL 3,337.86 -5.74 -0.17% 3,337.42 3,341.39 3,333.98 3,343.60 3,278,689,048 49,928
ALLDY 0.035 -0.001 -2.78% 0.036 0.036 0.035 0.036 139,600 11
ALLHC 1.14 -0.01 -0.87% 1.15 1.15 1.14 1.15 177,940 25
ALTER 0.87 0.01 1.16% 0.86 0.87 0.87 0.86 286,280 12
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.52 -0.01 -1.89% 0.53 0.53 0.52 0.53 5,205,220 15
ANS 15.20 0.00 0.00% 15.30 15.30 15.20 15.20 191,272 6
AP 45.90 0.60 1.32% 45.00 46.05 45.90 45.30 63,535,000 696
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 0.10 0 0
APL 0.0076 -0.0001 -1.30% 0.0077 0.0077 0.0076 0.0077 682,600 29
APO 0.93 0.01 1.09% 0.92 0.93 0.93 0.92 94,780 5
APVI 8.50 -0.05 -0.58% 8.90 8.90 8.50 8.55 37,300 3
APX 16.50 -0.46 -2.71% 16.90 17.00 16.50 16.96 35,911,688 887
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 0.33 0 0
AREIT 39.45 0.00 0.00% 39.45 39.80 39.45 39.45 10,366,595 630
ASLAG 1.08 0.00 0.00% 1.08 1.09 1.08 1.08 369,340 23
AT 7.75 -0.16 -2.02% 7.91 7.93 7.75 7.91 12,248,836 387
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 41,500 1
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
AUB 42.30 -0.05 -0.12% 42.35 42.35 42.30 42.35 135,365 7
AXLM 2.39 -0.01 -0.42% 2.40 2.40 2.39 2.40 223,300 9
BALAI 0.325 0.005 1.56% 0.32 0.33 0.325 0.32 80,250 7
BC 6.60 0.00 0.00% 6.60 6.65 6.60 6.60 234,375 7
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 6.02 0 0
BCOR 8.25 0.00 0.00% 8.25 8.50 8.25 8.25 27,250 25
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 114.10 -1.70 -1.47% 115.70 117.00 114.10 115.80 388,202,974 7,786
BEL 1.32 -0.01 -0.75% 1.30 1.32 1.32 1.33 50,720 2
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.039 -0.001 -2.50% 0.039 0.041 0.039 0.04 2,282,000 39
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.59 0 0
BLOOM 2.00 -0.01 -0.50% 2.01 2.03 2.00 2.01 8,595,510 138
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 11.70 0.04 0.34% 11.66 11.76 11.70 11.66 890,950 26
BPI 90.10 -1.70 -1.85% 91.00 91.00 90.10 91.80 171,662,625 2,913
BRN 0.75 0.00 0.00% 0.75 0.75 0.75 0.75 15,000 2
BRNP 100.50 0.00 0.00% 100.50 100.50 100.50 100.50 1,005 1
BRNPB 102.00 0.00 0.00% 102.00 102.00 102.00 102.00 111,180 5
BRNPC 106.40 -1.10 -1.02% 106.40 106.40 106.40 107.50 191,520 1
BSC 0.124 -0.002 -1.59% 0.126 0.126 0.124 0.126 140,640 23
C 0.90 -0.02 -2.17% 0.91 0.91 0.90 0.92 11,710 3
CA 53.00 0.00 0.00% 51.00 53.00 53.00 53.00 3,578,850 4
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 10.06 0 0
CBC 60.00 -0.10 -0.17% 60.10 61.05 60.00 60.10 9,336,276 834
CDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.53 0 0
CEB 32.65 -0.50 -1.51% 33.20 33.20 32.65 33.15 27,059,495 35
CEBCP 0.00 0.00 0.00% 0.00 0.00 0.00 33.40 0 0
CEI 0.076 0.00 0.00% 0.076 0.076 0.076 0.076 760 1
CEU 16.86 0.00 0.00% 16.86 16.86 16.86 16.86 55,638 6
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.85 0.01 1.19% 0.84 0.85 0.85 0.84 5,090 2
CIC 12.96 0.06 0.47% 12.96 12.96 12.96 12.90 49,248 5
CLI 2.27 0.00 0.00% 2.27 2.28 2.27 2.27 49,920 10
CLIA1 1,020.00 -10.00 -0.97% 1,020.00 1,020.00 1,020.00 1,030.00 10,200 1
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,026.00 0 0
CNPF 29.30 -0.50 -1.68% 29.80 29.90 29.30 29.80 33,805,195 833
CNVRG 12.82 0.14 1.10% 12.60 12.94 12.82 12.68 13,654,718 444
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.37 0.04 3.01% 1.33 1.37 1.37 1.33 476,510 14
COSCO 6.71 0.10 1.51% 6.62 6.72 6.71 6.61 300,345 80
CPG 0.68 0.02 3.03% 0.67 0.68 0.68 0.66 1,117,200 41
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 0.00 100.20 0 0
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.39 0 0
CREC 4.52 0.00 0.00% 4.52 4.52 4.52 4.52 130,850 7
CREIT 3.52 0.02 0.57% 3.50 3.53 3.52 3.50 4,158,130 132
CROWN 1.70 -0.01 -0.58% 1.70 1.70 1.70 1.71 5,100 1
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 15.02 0 0
CTS 0.375 0.01 2.74% 0.36 0.375 0.375 0.365 126,750 2
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.49 -0.01 -0.11% 9.49 9.49 9.49 9.50 59,787 7
DDMPR 1.05 -0.02 -1.87% 1.06 1.07 1.05 1.07 345,550 33
DDPR 94.15 0.65 0.70% 94.20 94.20 94.15 93.50 128,221 9
DELM 5.28 0.08 1.54% 5.20 5.28 5.28 5.20 13,092 14
DFNN 0.74 0.01 1.37% 0.73 0.74 0.74 0.73 28,570 6
DHI 7.74 -0.05 -0.64% 7.78 7.87 7.74 7.79 8,716,343 577
DITO 1.05 0.05 5.00% 1.00 1.09 1.05 1.00 57,540,650 1,180
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.22 0 0
DMC 9.55 0.04 0.42% 9.51 9.60 9.55 9.51 2,517,451 273
DMCP 0.00 0.00 0.00% 0.00 0.00 0.00 1,400.00 0 0
DMPA1 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
DMPA2 0.00 0.00 0.00% 0.00 0.00 0.00 9.71 0 0
DMPI 0.00 0.00 0.00% 0.00 0.00 0.00 29.90 0 0
DMW 0.00 0.00 0.00% 0.00 0.00 0.00 4.99 0 0
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.58 0.00 0.00% 3.58 3.59 3.58 3.58 644,650 46
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 0.95 0 0
ECP 2.80 -0.03 -1.06% 2.80 2.80 2.80 2.83 14,000 2
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.295 0 0
EEI 2.09 0.00 0.00% 2.09 2.09 2.09 2.09 22,990 3
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 0.00 0.00 0.00% 0.00 0.00 0.00 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 0.035 0 0
ELI 0.10 0.001 1.01% 0.099 0.10 0.10 0.099 17,920 2
EMI 15.24 -0.04 -0.26% 15.28 15.30 15.24 15.28 1,804,610 138
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.57 0 0
EURO 1.02 -0.01 -0.97% 1.02 1.02 1.02 1.03 5,080 4
EW 14.06 0.04 0.29% 14.02 14.06 14.06 14.02 414,370 32
FAF 0.64 0.00 0.00% 0.64 0.64 0.64 0.64 3,200 4
FB 51.95 0.00 0.00% 51.95 52.00 51.95 51.95 1,033,674 62
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 24,400 9
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 4.90 0 0
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 1,005.00 0 0
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 2.97 0 0
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 800.00 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.89 0 0
FGEN 16.60 0.04 0.24% 16.56 16.60 16.60 16.56 1,273,590 94
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.95 0.01 0.34% 2.94 2.95 2.95 2.94 179,660 35
FIN 1,800.77 -18.48 -1.02% 1,814.66 1,815.12 1,798.89 1,819.25 1,036,846,616 14,683
FJP 2.65 0.05 1.92% 2.30 2.65 2.65 2.60 7,600 3
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FLI 0.76 0.00 0.00% 0.76 0.78 0.76 0.76 226,810 36
FMETF 99.00 0.00 0.00% 99.55 99.55 99.00 99.00 386,296 33
FNI 2.08 -0.09 -4.15% 2.12 2.16 2.08 2.17 1,749,270 83
FOOD 0.34 -0.01 -2.86% 0.355 0.355 0.34 0.35 152,350 9
FPH 80.50 0.50 0.63% 80.00 80.50 80.50 80.00 314,450 9
FPI 0.275 0.00 0.00% 0.275 0.275 0.275 0.275 27,500 1
FRUIT 0.62 -0.01 -1.59% 0.63 0.63 0.62 0.63 106,900 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 0.09 0.00 0.00% 0.089 0.09 0.09 0.09 1,790 2
GERI 0.00 0.00 0.00% 0.00 0.00 0.00 0.69 0 0
GLO 1,652.00 5.00 0.30% 1,647.00 1,652.00 1,652.00 1,647.00 15,431,905 482
GLOBA 2,050.00 4.00 0.20% 2,050.00 2,050.00 2,050.00 2,046.00 10,250 1
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 2,050.00 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 5.24 -0.01 -0.19% 5.25 5.30 5.24 5.25 668,633 73
GMAP 5.00 -0.09 -1.77% 5.09 5.09 5.00 5.09 25,078 8
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.02 0 0
GREEN 0.167 0.00 0.00% 0.167 0.168 0.167 0.167 3,045,330 27
GSMI 271.60 4.20 1.57% 267.40 271.80 271.60 267.40 1,279,764 40
GTCAP 463.00 -16.00 -3.34% 478.00 478.00 463.00 479.00 68,716,134 1,138
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 0.00 999.00 0 0
HDG 4,464.70 -60.44 -1.34% 4,528.16 4,528.16 4,460.73 4,525.14 609,333,071 5,758
HI 4.60 -0.20 -4.17% 4.60 4.60 4.60 4.80 32,200 2
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.243 0.003 1.25% 0.243 0.247 0.243 0.24 60,960 9
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.14 0.00 0.00% 1.14 1.14 1.14 1.14 1,140 1
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 719.00 -1.00 -0.14% 710.00 724.50 719.00 720.00 417,549,820 2,554
IDC 0.75 0.00 0.00% 0.75 0.77 0.75 0.75 6,790 5
IMI 3.49 0.00 0.00% 3.49 3.53 3.49 3.49 520,330 36
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 1.05 0 0
IND 8,832.76 1.73 0.02% 8,834.75 8,882.22 8,808.42 8,831.03 543,200,330 12,414
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.335 0 0
ION 1.03 0.00 0.00% 1.03 1.03 1.03 1.03 4,120 2
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.02 0 0
IPO 7.10 -0.04 -0.56% 6.98 7.10 7.10 7.14 66,344 3
IS 0.132 0.012 10.00% 0.12 0.133 0.132 0.12 841,530 45
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
JFC 159.70 -0.70 -0.44% 160.40 160.80 159.70 160.40 50,447,380 2,289
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 0.00 975.00 0 0
JGS 27.00 0.10 0.37% 26.90 27.25 27.00 26.90 5,478,670 221
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.99 0 0
KEEPR 1.86 0.02 1.09% 1.84 1.88 1.86 1.84 2,170,610 89
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 0.00 0.00 0.00% 0.00 0.00 0.00 1.44 0 0
LAND 0.485 0.00 0.00% 0.47 0.485 0.485 0.485 80,050 8
LBC 7.92 0.92 13.14% 6.77 7.96 7.92 7.00 9,833 8
LC 0.186 0.00 0.00% 0.186 0.186 0.186 0.186 188,850 9
LCB 0.184 -0.002 -1.08% 0.186 0.186 0.184 0.186 20,260 2
LFM 34.60 -0.05 -0.14% 34.60 34.60 34.60 34.65 3,460 1
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.34 0.005 1.49% 0.34 0.34 0.34 0.335 3,400 1
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.73 0 0
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
LPZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.85 0 0
LSC 0.71 0.00 0.00% 0.71 0.71 0.71 0.71 710 1
LTG 14.94 0.04 0.27% 15.00 15.00 14.94 14.90 1,885,082 201
M-O 17,642.55 -328.50 -1.83% 17,957.41 17,994.75 17,600.92 17,971.05 86,666,430 2,692
MA 0.00 0.00 0.00% 0.00 0.00 0.00 0.008 0 0
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0084 0 0
MAC 4.40 0.00 0.00% 4.38 4.42 4.40 4.40 1,188,320 38
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.98 0 0
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 0.76 0.00 0.00% 0.75 0.76 0.76 0.76 140,470 16
MAXS 2.35 0.07 3.07% 2.28 2.35 2.35 2.28 75,940 4
MB 0.20 0.00 0.00% 0.20 0.20 0.20 0.20 4,000 1
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 6.01 0 0
MBT 66.80 0.20 0.30% 66.70 67.00 66.80 66.60 32,227,403 1,496
MED 0.097 0.00 0.00% 0.097 0.097 0.097 0.097 970 1
MEDIC 0.225 -0.02 -8.16% 0.23 0.23 0.225 0.245 22,450 4
MEG 2.05 0.00 0.00% 2.05 2.06 2.05 2.05 2,806,250 65
MER 667.50 5.50 0.83% 662.00 679.50 667.50 662.00 44,608,500 819
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 2,120.00 0 0
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.85 0 0
MG 0.063 0.001 1.61% 0.063 0.063 0.063 0.062 630 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 0.40 -0.01 -2.44% 0.405 0.405 0.40 0.41 204,150 10
MONDE 6.72 -0.08 -1.18% 6.80 6.81 6.72 6.80 16,541,401 752
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.93 0.00 0.00% 0.93 0.93 0.93 0.93 6,961,620 36
MREIT 14.18 0.28 2.01% 13.96 14.20 14.18 13.90 8,109,118 349
MRSGI 1.13 0.00 0.00% 1.10 1.13 1.13 1.13 22,050 8
MVC 5.05 0.00 0.00% 5.05 5.05 5.05 5.05 505 1
MWC 44.05 -0.05 -0.11% 44.10 44.20 44.05 44.10 6,018,410 239
MWIDE 2.90 -0.03 -1.02% 2.93 2.95 2.90 2.93 400,130 18
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 0.00 102.50 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 0.00 106.00 0 0
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 106.00 0 0
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 105.00 0 0
MYNLD 22.40 0.35 1.59% 22.05 22.65 22.40 22.05 57,418,845 1,413
NI 0.48 0.00 0.00% 0.48 0.48 0.48 0.48 4,800 1
NIKL 5.05 -0.13 -2.51% 5.16 5.20 5.05 5.18 14,756,429 589
NOW 0.54 -0.03 -5.26% 0.57 0.57 0.54 0.57 366,700 31
NRCP 0.70 0.00 0.00% 0.70 0.70 0.70 0.70 35,700 2
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 34.00 -0.20 -0.58% 34.15 34.20 34.00 34.20 6,205,910 382
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.112 0 0
OPM 0.013 0.001 8.33% 0.012 0.013 0.013 0.012 15,800 4
OPMB 0.013 0.001 8.33% 0.013 0.013 0.013 0.012 16,900 4
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 325,600 5
PA 0.77 -0.01 -1.28% 0.77 0.77 0.77 0.78 770 1
PAL 3.21 -0.05 -1.53% 3.25 3.25 3.21 3.26 41,920 9
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.02 0 0
PBB 0.00 0.00 0.00% 0.00 0.00 0.00 7.20 0 0
PBC 15.74 -0.06 -0.38% 15.74 15.74 15.74 15.80 4,722 1
PCOR 2.96 0.01 0.34% 2.99 3.05 2.96 2.95 2,575,170 147
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.60 0.10 2.86% 3.60 3.60 3.60 3.50 18,000 3
PGOLD 43.45 0.45 1.05% 43.00 43.50 43.45 43.00 56,683,070 799
PHA 0.00 0.00 0.00% 0.00 0.00 0.00 0.182 0 0
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.53 0 0
PHES 0.325 0.00 0.00% 0.325 0.325 0.325 0.325 32,500 1
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 13.00 0 0
PHR 0.221 0.012 5.74% 0.209 0.223 0.221 0.209 2,972,520 131
PIZZA 6.30 0.00 0.00% 6.30 6.30 6.30 6.30 5,040 5
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 13.76 0.16 1.18% 13.60 14.00 13.76 13.60 15,017,040 420
PMPC 0.00 0.00 0.00% 0.00 0.00 0.00 9.50 0 0
PNB 57.50 -0.95 -1.63% 58.50 59.25 57.50 58.45 3,480,347 343
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 14.52 -0.08 -0.55% 14.52 14.52 14.52 14.60 14,520 1
PRC 5.48 -0.01 -0.18% 5.48 5.48 5.48 5.49 1,644 2
PREIT 1.18 -0.01 -0.84% 1.19 1.20 1.18 1.19 24,950 17
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 0.00 0.00% 1,010.00 1,010.00 1,010.00 1,010.00 15,150 2
PRF4A 997.00 -17.00 -1.68% 997.00 997.00 997.00 1,014.00 179,460 1
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,001.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 1,029.00 0 0
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 1,020.00 0 0
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 1,067.00 0 0
PRIM 0.00 0.00 0.00% 0.00 0.00 0.00 0.72 0 0
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.10 0 0
PRO 1,935.75 -4.61 -0.24% 1,940.47 1,945.65 1,933.87 1,940.36 220,611,084 5,815
PSB 57.10 -0.10 -0.17% 57.20 57.20 57.10 57.20 66,347 9
PSE 0.00 0.00 0.00% 0.00 0.00 0.00 213.80 0 0
PSEI 5,870.11 -37.78 -0.64% 5,889.62 5,898.06 5,866.71 5,907.89 2,727,868,537 36,977
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 9.50 -0.11 -1.14% 9.65 9.69 9.50 9.61 12,788,459 121
PXP 3.35 0.00 0.00% 3.40 3.46 3.35 3.35 2,031,020 114
RCB 23.00 -0.30 -1.29% 23.00 23.00 23.00 23.30 23,000 3
RCI 2.48 0.24 10.71% 2.16 2.48 2.48 2.24 656,630 26
RCR 6.94 0.04 0.58% 6.90 6.95 6.94 6.90 4,045,210 557
REDC 6.85 0.00 0.00% 6.85 6.85 6.85 6.85 1,370 2
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.20 0 0
RFM 5.52 -0.01 -0.18% 5.52 5.54 5.52 5.53 1,830,653 140
RLC 17.38 0.06 0.35% 17.30 17.50 17.38 17.32 4,348,270 192
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.101 0 0
ROCK 2.01 -0.05 -2.43% 2.08 2.08 2.01 2.06 24,240 7
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 47.60 1.00 2.15% 47.05 47.95 47.60 46.60 38,291,565 218
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 3.43 0 0
SCC 26.75 -0.60 -2.19% 27.35 28.05 26.75 27.35 37,832,180 1,142
SECB 64.85 0.30 0.46% 64.55 65.45 64.85 64.55 1,864,411 189
SEVN 33.95 0.45 1.34% 33.50 33.95 33.95 33.50 1,021,975 6
SFI 0.055 0.00 0.00% 0.055 0.055 0.055 0.055 1,100 1
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.30 -0.03 -2.26% 1.31 1.31 1.30 1.33 39,050 4
SGP 23.20 0.20 0.87% 23.00 23.30 23.20 23.00 29,117,545 503
SHLPH 8.80 -0.01 -0.11% 8.98 9.01 8.80 8.81 1,096,836 122
SHNG 3.38 -0.04 -1.17% 3.33 3.40 3.38 3.42 269,640 21
SLF 0.00 0.00 0.00% 0.00 0.00 0.00 4,000.00 0 0
SLI 2.02 -0.07 -3.35% 2.02 2.02 2.02 2.09 50,500 1
SM 607.50 -12.50 -2.02% 620.00 620.00 607.50 620.00 63,377,095 1,616
SMC 71.55 -0.40 -0.56% 71.95 71.95 71.55 71.95 376,090 113
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 81.50 0.00 0.00% 81.50 81.50 81.50 81.50 18,720 3
SMC2O 82.05 0.05 0.06% 82.05 82.05 82.05 82.00 137,844 7
SMC2P 75.65 0.00 0.00% 75.60 75.65 75.65 75.65 4,537 2
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 76.80 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 77.50 0 0
SMC2S 76.05 -1.95 -2.50% 76.05 76.05 76.05 78.00 761 1
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 79.20 0 0
SMC2U 78.50 -0.30 -0.38% 78.50 78.50 78.50 78.80 78,500 2
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 19.36 -0.02 -0.10% 19.38 19.50 19.36 19.38 23,852,370 1,379
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.211 0 0
SPC 10.66 0.00 0.00% 10.66 10.66 10.66 10.66 139,322 12
SPM 2.60 -0.01 -0.38% 2.60 2.60 2.60 2.61 20,800 1
SPNEC 1.59 -0.02 -1.24% 1.61 1.65 1.59 1.61 31,885,670 466
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 15.00 0 0
SSI 2.41 0.00 0.00% 2.41 2.41 2.41 2.41 81,940 1
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 1.37 1.37 1.37 112,100 5
STN 1.89 0.00 0.00% 1.89 1.89 1.89 1.89 5,670 1
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.03 0 0
SUN 0.55 -0.02 -3.51% 0.57 0.57 0.55 0.57 111,250 9
SVC 2,783.13 0.54 0.02% 2,758.78 2,798.82 2,758.78 2,782.59 778,267,658 8,483
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
TBGI 0.00 0.00 0.00% 0.00 0.00 0.00 0.121 0 0
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 9.15 0.79 9.45% 9.00 9.15 9.15 8.36 23,745 24
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 7.70 0 0
TECH 0.64 0.00 0.00% 0.64 0.64 0.64 0.64 67,840 8
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,251.00 -4.00 -0.32% 1,269.00 1,269.00 1,251.00 1,255.00 42,414,985 1,147
TFC 55.00 0.00 0.00% 55.00 55.00 55.00 55.00 550 1
TFHI 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
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 1.39 -0.02 -1.42% 1.41 1.43 1.39 1.41 405,890 35
TUGS 0.50 -0.02 -3.85% 0.50 0.50 0.50 0.52 1,500 1
UBP 25.55 0.55 2.20% 24.75 25.60 25.55 25.00 1,904,100 31
UNH 111.60 0.00 0.00% 111.60 111.60 111.60 111.60 1,116 1
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 0.74 0.00 0.00% 0.74 0.74 0.74 0.74 3,700 2
URC 61.15 -0.70 -1.13% 61.90 61.90 61.15 61.85 46,181,457 1,144
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 0.54 0.54 0.54 544,310 16
VLC 447.00 27.00 6.43% 447.00 447.00 447.00 420.00 4,470 1
VLL 0.97 -0.03 -3.00% 1.00 1.00 0.97 1.00 621,220 69
VLL2A 84.90 0.00 0.00% 84.90 84.90 84.90 84.90 2,524 3
VLL2B 86.90 0.00 0.00% 86.90 86.90 86.90 86.90 169,455 4
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 1.96 0 0
VREIT 1.46 0.01 0.69% 1.45 1.47 1.46 1.45 237,680 41
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 21.00 0 0
WEB 11.00 -0.06 -0.54% 11.06 11.20 11.00 11.06 12,704,934 132
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
WLCON 6.18 -0.04 -0.64% 6.22 6.27 6.18 6.22 8,252,530 82
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.45 0 0
X 0.244 0.004 1.67% 0.243 0.244 0.244 0.24 3,027,940 19
XG 2.58 0.03 1.18% 2.58 2.58 2.58 2.55 5,160 1
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.061 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Apr 30, 2026 12:41:00 PM