PSEi
6,063.35
50.25 (0.84%)
PSE INDEX
100,057,278
6,651,955,526.23
13
14
3
65,550
2,210,146,133.94
428,791,107.64
ALL
3,396.88
19.76 (0.59%)
ALL SHARES
1,453,920,268
8,159,317,224.06
112
73
63
88,040
2,397,189,567.76
901,451,787.29
FIN
1,902.16
23.12 (1.23%)
FINANCIALS
24,732,168
1,925,879,203.34
12
5
5
20,332
860,320,009.09
350,515,661.44
HDG
4,648.54
1.75 (0.04%)
HOLDING FIRMS
14,823,889
900,716,158.01
14
14
4
10,470
289,062,234.49
44,055,206.20
IND
8,832.25
54.66 (0.62%)
INDUSTRIAL
124,911,893
1,531,189,004.82
25
21
21
23,346
358,847,685.54
0.00
M-O
18,083.00
59.34 (0.33%)
MINING & OIL
223,029,680
344,721,882.39
8
9
6
5,909
36,514,615.86
0.00
PRO
2,017.98
12.27 (0.61%)
PROPERTY
341,087,404
923,305,672.36
29
8
12
9,568
46,705,699.38
472,660,679.65
SVC
2,827.36
33.67 (1.21%)
SERVICES
705,654,133
2,527,618,350.95
20
15
13
18,292
805,380,144.41
34,220,240.00
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 2.06 -0.08 -3.74% 2.06 2.06 2.06 2.14 12,290 5
ABA 0.33 0.005 1.54% 0.325 0.33 0.33 0.325 98,900 11
ABG 16.48 0.38 2.36% 16.10 16.48 16.48 16.10 29,342 6
ABS 3.22 -0.08 -2.42% 3.30 3.30 3.22 3.30 341,340 24
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.31 0 0
AC 525.00 -4.50 -0.85% 529.50 537.00 525.00 529.50 62,632,820 2,033
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.21 0 0
ACEN 2.99 -0.03 -0.99% 3.02 3.04 2.99 3.02 13,211,250 462
ACENA 1,013.00 -1.00 -0.10% 1,013.00 1,013.00 1,013.00 1,014.00 1,104,170 15
ACENB 1,061.00 -1.00 -0.09% 1,061.00 1,062.00 1,061.00 1,062.00 8,450,965 38
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,500.00 2.00 0.08% 2,500.00 2,500.00 2,500.00 2,498.00 1,762,500 2
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 2,000.00 0 0
ACPB4 2,028.00 32.00 1.60% 2,028.00 2,028.00 2,028.00 1,996.00 20,280 1
ACR 0.74 -0.02 -2.63% 0.78 0.78 0.74 0.76 258,590 61
AEV 30.60 -0.40 -1.29% 31.00 31.00 30.60 31.00 63,030,845 107
AGI 9.72 -0.02 -0.21% 9.74 9.87 9.72 9.74 45,154,776 786
AGIW 1.57 -0.09 -5.42% 1.65 1.66 1.57 1.66 593,220 48
ALCO 0.435 0.01 2.35% 0.435 0.435 0.435 0.425 8,700 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 0.00 495.00 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 17.68 0.28 1.61% 17.62 17.74 17.68 17.40 181,706,020 2,520
ALL 3,396.88 19.76 0.59% 3,391.47 3,405.83 3,390.49 3,377.12 8,159,317,224 88,040
ALLDY 0.035 0.00 0.00% 0.035 0.035 0.035 0.035 80,500 9
ALLHC 1.13 0.02 1.80% 1.14 1.14 1.13 1.11 218,170 29
ALTER 0.85 0.02 2.41% 0.85 0.86 0.85 0.83 5,077,890 45
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.51 0.00 0.00% 0.51 0.51 0.51 0.51 5,396,540 33
ANS 15.70 0.32 2.08% 15.38 15.78 15.70 15.38 2,097,078 16
AP 44.95 -0.05 -0.11% 45.00 45.35 44.95 45.00 63,887,875 344
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.10 0.002 2.04% 0.10 0.10 0.10 0.098 3,000 2
APL 0.0071 0.00 0.00% 0.0071 0.0073 0.0071 0.0071 4,039,400 108
APO 0.93 0.00 0.00% 0.93 0.96 0.93 0.93 551,270 32
APVI 8.65 0.15 1.76% 8.50 8.70 8.65 8.50 111,985 6
APX 17.28 -0.52 -2.92% 18.10 18.24 17.28 17.80 135,954,008 1,968
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.34 0.005 1.49% 0.345 0.35 0.34 0.335 295,050 9
AREIT 40.10 0.20 0.50% 40.05 40.30 40.10 39.90 49,658,345 893
ASLAG 0.84 0.00 0.00% 0.84 0.84 0.84 0.84 29,230 8
AT 8.50 0.45 5.59% 8.15 8.80 8.50 8.05 54,196,887 710
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 0.41 0 0
AUB 42.10 0.00 0.00% 42.10 42.10 42.10 42.10 159,770 9
AXLM 2.34 -0.02 -0.85% 2.36 2.43 2.34 2.36 346,420 25
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
BC 6.60 -0.01 -0.15% 6.60 6.64 6.60 6.61 283,671 13
BCB 6.32 0.00 0.00% 6.30 6.32 6.32 6.32 589,345 6
BCOR 6.85 0.13 1.93% 6.85 6.85 6.85 6.72 8,905 4
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 117.80 1.80 1.55% 117.50 118.40 117.80 116.00 987,319,343 8,636
BEL 1.32 0.02 1.54% 1.32 1.32 1.32 1.30 19,350 6
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.037 -0.001 -2.63% 0.035 0.039 0.037 0.038 719,400 24
BKR 0.60 0.00 0.00% 0.59 0.60 0.60 0.60 1,190 2
BLOOM 2.04 0.02 0.99% 2.05 2.06 2.04 2.02 7,921,800 290
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.32 0.80 8.40% 9.54 10.50 10.32 9.52 11,997,702 108
BPI 102.30 3.10 3.13% 100.00 102.50 102.30 99.20 215,995,809 3,640
BRN 0.85 0.04 4.94% 0.82 0.85 0.85 0.81 52,420 7
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 100.10 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 102.90 0 0
BRNPC 107.00 0.00 0.00% 107.00 107.00 107.00 107.00 19,260 2
BSC 0.134 0.00 0.00% 0.134 0.137 0.134 0.134 1,742,410 106
C 0.83 0.04 5.06% 0.79 0.83 0.83 0.79 59,990 13
CA 55.95 0.00 0.00% 51.25 55.95 55.95 55.95 2,704 4
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 60.00 0 0
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
CBC 62.70 0.00 0.00% 62.70 62.90 62.70 62.70 6,520,445 174
CDC 0.55 -0.01 -1.79% 0.56 0.56 0.55 0.56 7,160 3
CEB 31.55 0.65 2.10% 31.30 32.00 31.55 30.90 3,761,515 159
CEBCP 32.00 0.00 0.00% 32.00 32.00 32.00 32.00 80,000 3
CEI 0.077 0.003 4.05% 0.076 0.077 0.077 0.074 4,580 4
CEU 16.80 -0.04 -0.24% 16.52 16.80 16.80 16.84 202,916 12
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.87 0.01 1.16% 0.86 0.89 0.87 0.86 587,700 18
CIC 12.94 -0.14 -1.07% 13.26 13.26 12.94 13.08 1,374,092 61
CLI 2.49 -0.01 -0.40% 2.52 2.52 2.49 2.50 682,450 60
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,030.00 0 0
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,055.00 0 0
CNPF 32.00 0.00 0.00% 32.10 32.75 32.00 32.00 45,194,340 775
CNVRG 12.30 -0.20 -1.60% 12.54 12.54 12.30 12.50 45,345,418 1,011
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.39 0.00 0.00% 1.39 1.39 1.39 1.39 8,340 4
COSCO 7.13 -0.02 -0.28% 7.20 7.20 7.13 7.15 4,099,423 223
CPG 0.68 0.00 0.00% 0.68 0.68 0.68 0.68 719,310 23
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 104.00 0.10 0.10% 103.90 104.00 104.00 103.90 519,995 2
CPM 2.39 -0.01 -0.42% 2.35 2.40 2.39 2.40 16,630 4
CREC 4.99 -0.01 -0.20% 5.00 5.00 4.99 5.00 541,775 54
CREIT 3.56 0.01 0.28% 3.55 3.57 3.56 3.55 5,364,790 300
CROWN 1.68 0.00 0.00% 1.65 1.68 1.68 1.68 188,830 10
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 15.98 0 0
CTS 0.375 0.00 0.00% 0.375 0.375 0.375 0.375 81,500 4
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.15 0.03 0.33% 9.12 9.15 9.15 9.12 1,024,777 33
DDMPR 1.06 0.00 0.00% 1.06 1.06 1.06 1.06 525,410 72
DDPR 93.60 0.00 0.00% 93.90 93.90 93.60 93.60 2,141,229 62
DELM 5.42 -0.28 -4.91% 5.70 5.70 5.42 5.70 572,003 65
DFNN 0.76 0.01 1.33% 0.75 0.76 0.76 0.75 3,780 3
DHI 8.25 -0.27 -3.17% 8.74 8.94 8.25 8.52 32,623,441 1,186
DITO 0.79 0.03 3.95% 0.76 0.83 0.79 0.76 56,828,860 1,296
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.82 0 0
DMC 10.00 -0.02 -0.20% 10.02 10.06 10.00 10.02 9,274,460 489
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 5.40 -0.10 -1.82% 5.40 5.40 5.40 5.50 43,200 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.70 0.00 0.00% 3.71 3.75 3.70 3.70 5,147,080 291
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.96 0.00 0.00% 0.96 0.96 0.96 0.96 1,920 1
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.40 0 0
ECVC 0.28 0.015 5.66% 0.28 0.28 0.28 0.265 5,600 2
EEI 2.12 0.02 0.95% 2.20 2.20 2.12 2.10 826,220 17
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 97.95 0.15 0.15% 97.95 97.95 97.95 97.80 980 1
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 0.036 0.00 0.00% 0.035 0.036 0.036 0.036 161,100 2
ELI 0.103 0.001 0.98% 0.102 0.103 0.103 0.102 61,790 6
EMI 15.32 -0.08 -0.52% 15.40 15.44 15.32 15.40 35,193,540 206
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.77 0 0
EURO 0.00 0.00 0.00% 0.00 0.00 0.00 1.01 0 0
EW 13.48 0.10 0.75% 13.38 13.50 13.48 13.38 1,031,956 39
FAF 0.60 0.02 3.45% 0.60 0.60 0.60 0.58 600 1
FB 52.00 0.00 0.00% 52.00 52.15 52.00 52.00 1,754,100 143
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 0.57 552,120 33
FDC 4.50 -0.03 -0.66% 4.54 4.54 4.50 4.53 45,360 4
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 1,049.00 0 0
FERRO 2.77 -0.03 -1.07% 2.77 2.77 2.77 2.80 11,080 1
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 829.50 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.90 0 0
FGEN 17.50 0.10 0.57% 17.24 17.68 17.50 17.40 6,512,626 203
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.96 0.01 0.34% 2.95 2.96 2.96 2.95 817,420 61
FIN 1,902.16 23.12 1.23% 1,891.46 1,912.33 1,889.45 1,879.04 1,925,879,203 20,332
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.70 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FLI 0.76 0.01 1.33% 0.75 0.76 0.76 0.75 391,590 19
FMETF 101.00 0.50 0.50% 101.00 101.00 101.00 100.50 226,239 20
FNI 1.89 0.03 1.61% 1.88 1.92 1.89 1.86 2,537,960 99
FOOD 0.40 -0.005 -1.23% 0.385 0.40 0.40 0.405 31,100 3
FPH 77.00 2.90 3.91% 77.00 77.00 77.00 74.10 14,630 4
FPI 0.27 0.00 0.00% 0.27 0.27 0.27 0.27 78,300 1
FRUIT 0.68 0.00 0.00% 0.67 0.68 0.68 0.68 122,800 12
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 0.08 0.003 3.90% 0.077 0.08 0.08 0.077 112,460 16
GERI 0.72 0.02 2.86% 0.72 0.72 0.72 0.70 2,880 3
GLO 1,645.00 12.00 0.73% 1,634.00 1,655.00 1,645.00 1,633.00 53,989,755 918
GLOBA 2,040.00 0.00 0.00% 2,040.00 2,040.00 2,040.00 2,040.00 112,200 4
GLOBB 2,040.00 0.00 0.00% 2,040.00 2,040.00 2,040.00 2,040.00 81,600 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 5.97 0.02 0.34% 5.95 5.99 5.97 5.95 4,790,516 197
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 5.84 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.02 0 0
GREEN 0.171 0.001 0.59% 0.169 0.172 0.171 0.17 3,574,170 43
GSMI 271.80 2.60 0.97% 270.60 274.00 271.80 269.20 3,218,178 126
GTCAP 500.00 -3.00 -0.60% 510.00 512.50 500.00 503.00 383,875,989 2,760
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 999.50 0.50 0.05% 999.50 999.50 999.50 999.00 1,999,000 2
HDG 4,648.54 1.75 0.04% 4,651.69 4,679.35 4,644.83 4,646.79 900,716,158 10,470
HI 4.80 0.20 4.35% 4.80 4.80 4.80 4.60 19,200 3
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.241 -0.019 -7.31% 0.26 0.265 0.241 0.26 1,023,960 26
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.12 0.01 0.90% 1.11 1.13 1.12 1.11 162,230 7
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 735.00 15.00 2.08% 729.00 737.00 735.00 720.00 1,630,662,445 5,025
IDC 0.80 0.02 2.56% 0.78 0.80 0.80 0.78 22,640 2
IMI 3.40 0.00 0.00% 3.40 3.40 3.40 3.40 1,230,920 91
IMP 0.95 0.00 0.00% 0.95 0.95 0.95 0.95 950 1
IND 8,832.25 54.66 0.62% 8,821.86 8,865.48 8,796.57 8,777.59 1,531,189,005 23,346
INFRA 0.35 0.01 2.94% 0.34 0.35 0.35 0.34 38,200 4
ION 1.04 0.00 0.00% 1.04 1.06 1.04 1.04 103,000 21
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.20 0 0
IPO 7.14 0.01 0.14% 7.14 7.14 7.14 7.13 42,126 3
IS 0.10 0.00 0.00% 0.10 0.10 0.10 0.10 1,000 1
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
JFC 160.00 0.50 0.31% 162.90 162.90 160.00 159.50 483,491,987 8,289
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 0.00 990.00 0 0
JGS 26.40 -0.45 -1.68% 26.90 27.45 26.40 26.85 23,420,235 815
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.99 0 0
KEEPR 2.24 0.01 0.45% 2.22 2.25 2.24 2.23 15,141,470 197
KEP 2.74 0.02 0.74% 2.54 2.74 2.74 2.72 493,380 9
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 1.19 0 0
LAND 0.49 0.00 0.00% 0.495 0.495 0.49 0.49 53,950 6
LBC 7.10 0.00 0.00% 7.10 7.10 7.10 7.10 2,840 3
LC 0.185 -0.004 -2.12% 0.191 0.192 0.185 0.189 3,615,580 128
LCB 0.185 -0.002 -1.07% 0.187 0.19 0.185 0.187 200,780 11
LFM 29.00 -1.00 -3.33% 30.00 30.00 29.00 30.00 73,370 10
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.375 -0.015 -3.85% 0.37 0.375 0.375 0.39 22,150 4
LOTO 1.69 -0.01 -0.59% 1.70 1.75 1.69 1.70 79,780 10
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.034 0 0
LPZ 3.91 0.01 0.26% 3.91 3.91 3.91 3.90 3,346,830 63
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.57 0 0
LTG 15.02 -0.04 -0.27% 15.06 15.22 15.02 15.06 18,490,850 619
M-O 18,083.00 59.34 0.33% 18,300.17 18,607.93 17,971.04 18,023.66 344,721,882 5,909
MA 0.0081 0.0001 1.25% 0.0081 0.0081 0.0081 0.008 445,500 13
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0082 0 0
MAC 4.46 0.01 0.22% 4.46 4.48 4.46 4.45 1,563,200 33
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 6.20 0 0
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.37 0 0
MAHB 0.71 0.01 1.43% 0.71 0.71 0.71 0.70 710 1
MARC 0.72 0.03 4.35% 0.70 0.73 0.72 0.69 2,195,900 101
MAXS 2.15 0.07 3.37% 2.15 2.15 2.15 2.08 365,830 12
MB 0.17 0.006 3.66% 0.169 0.17 0.17 0.164 28,830 5
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 6.21 0 0
MBT 66.50 -1.00 -1.48% 67.50 68.20 66.50 67.50 298,591,701 4,961
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.115 0 0
MEDIC 0.202 -0.002 -0.98% 0.212 0.212 0.202 0.204 138,470 13
MEG 2.08 0.03 1.46% 2.05 2.09 2.08 2.05 3,022,270 89
MER 630.00 13.00 2.11% 617.00 635.00 630.00 617.00 187,585,230 2,611
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 1,980.00 0 0
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.82 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 0.12 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 0.39 0.015 4.00% 0.38 0.39 0.39 0.375 1,318,250 42
MONDE 6.80 -0.18 -2.58% 6.97 6.97 6.80 6.98 20,154,868 795
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.98 0.00 0.00% 0.98 0.99 0.98 0.98 42,515,860 110
MREIT 13.84 0.14 1.02% 13.80 13.88 13.84 13.70 2,684,708 421
MRSGI 1.12 0.01 0.90% 1.12 1.12 1.12 1.11 739,620 20
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.30 0 0
MWC 44.50 1.00 2.30% 44.00 44.70 44.50 43.50 49,513,775 623
MWIDE 3.00 0.00 0.00% 3.03 3.04 3.00 3.00 1,016,220 48
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 0.00 100.50 0 0
MWP6C 107.00 0.00 0.00% 107.00 107.00 107.00 107.00 2,140 2
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 104.90 0 0
MWP7B 102.50 2.50 2.50% 102.00 102.50 102.50 100.00 7,150 2
MYNLD 21.10 0.10 0.48% 21.00 21.10 21.10 21.00 47,350,455 1,130
NI 0.43 0.00 0.00% 0.43 0.43 0.43 0.43 4,300 1
NIKL 4.95 0.00 0.00% 5.01 5.06 4.95 4.95 31,267,320 650
NOW 0.57 0.00 0.00% 0.57 0.58 0.57 0.57 353,810 36
NRCP 0.73 0.00 0.00% 0.69 0.74 0.73 0.73 393,430 20
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 35.25 0.30 0.86% 34.95 35.95 35.25 34.95 19,272,650 502
OM 0.114 0.00 0.00% 0.114 0.114 0.114 0.114 6,840 5
OPM 0.012 0.00 0.00% 0.012 0.012 0.012 0.012 39,600 5
OPMB 0.012 0.00 0.00% 0.012 0.012 0.012 0.012 1,200 1
ORE 0.45 0.00 0.00% 0.455 0.455 0.45 0.45 49,700 8
OV 0.0089 -0.0001 -1.11% 0.0089 0.0089 0.0089 0.009 453,800 14
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.79 0 0
PAL 3.34 -0.01 -0.30% 3.36 3.36 3.34 3.35 733,500 57
PAX 2.10 0.00 0.00% 2.10 2.10 2.10 2.10 58,800 2
PBB 7.10 0.10 1.43% 7.05 7.18 7.10 7.00 926,360 8
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 16.94 0 0
PCOR 2.93 0.03 1.03% 2.89 3.00 2.93 2.90 30,425,670 374
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.58 -0.30 -7.73% 3.59 3.59 3.58 3.88 21,510 5
PGOLD 42.30 -0.05 -0.12% 42.35 43.30 42.30 42.35 213,143,655 1,123
PHA 0.177 -0.007 -3.80% 0.181 0.185 0.177 0.184 187,200 18
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.63 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
PHN 13.30 -0.02 -0.15% 13.30 13.30 13.30 13.32 1,330 1
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.131 0 0
PIZZA 6.67 0.00 0.00% 6.67 6.67 6.67 6.67 3,335 5
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 15.00 -0.80 -5.06% 16.00 16.00 15.00 15.80 288,184,358 4,327
PMPC 9.25 -0.61 -6.19% 9.79 9.79 9.25 9.86 33,628 10
PNB 60.65 0.50 0.83% 60.20 61.20 60.65 60.15 10,242,544 449
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 14.96 -0.04 -0.27% 14.96 14.96 14.96 15.00 412,896 5
PRC 5.40 0.00 0.00% 5.40 5.40 5.40 5.40 1,080 2
PREIT 1.18 -0.02 -1.67% 1.20 1.20 1.18 1.20 61,540 24
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 1,000.00 0 0
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 1,018.00 0 0
PRF4B 1,008.00 3.00 0.30% 1,005.00 1,008.00 1,008.00 1,005.00 851,745 4
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 1,002.00 0 0
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRIM 0.00 0.00 0.00% 0.00 0.00 0.00 0.86 0 0
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.09 0 0
PRO 2,017.98 12.27 0.61% 2,014.80 2,030.18 2,009.11 2,005.71 923,305,672 9,568
PSB 56.95 0.15 0.26% 56.80 56.95 56.95 56.80 30,088 15
PSE 204.00 1.00 0.49% 203.20 204.00 204.00 203.00 388,520 5
PSEI 6,063.35 50.25 0.84% 6,049.48 6,081.14 6,043.09 6,013.10 6,651,955,526 65,550
PTC 90.00 1.70 1.93% 90.00 90.00 90.00 88.30 900 1
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 10.00 0.36 3.73% 10.00 10.58 10.00 9.64 86,644,733 1,109
PXP 3.43 -0.09 -2.56% 3.45 3.51 3.43 3.52 6,438,540 253
RCB 23.55 -1.30 -5.23% 23.50 24.90 23.55 24.85 63,610 4
RCI 2.34 0.32 15.84% 2.04 2.37 2.34 2.02 470,740 38
RCR 7.00 0.08 1.16% 6.94 7.02 7.00 6.92 37,509,601 1,370
REDC 6.85 0.35 5.38% 6.50 6.85 6.85 6.50 449,100 28
REG 0.00 0.00 0.00% 0.00 0.00 0.00 2.25 0 0
RFM 5.51 0.01 0.18% 5.50 5.53 5.51 5.50 1,317,702 263
RLC 17.64 0.04 0.23% 17.60 17.66 17.64 17.60 1,999,062 175
RLT 0.101 0.001 1.00% 0.101 0.101 0.101 0.10 10,100 2
ROCK 2.01 0.10 5.24% 1.93 2.20 2.01 1.91 9,666,420 197
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 46.20 -0.10 -0.22% 46.30 46.40 46.20 46.30 15,887,835 174
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 3.42 0 0
SCC 30.10 0.10 0.33% 30.10 30.50 30.10 30.00 18,914,395 546
SECB 68.35 0.35 0.51% 68.00 68.80 68.35 68.00 8,146,275 600
SEVN 32.20 -0.80 -2.42% 33.00 33.00 32.20 33.00 18,732,920 40
SFI 0.053 0.00 0.00% 0.053 0.053 0.053 0.053 10,800 5
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.31 -0.05 -3.68% 1.31 1.35 1.31 1.36 45,890 9
SGP 22.30 -0.70 -3.04% 23.00 23.00 22.30 23.00 20,298,695 672
SHLPH 9.97 -0.03 -0.30% 10.00 10.00 9.97 10.00 1,425,604 224
SHNG 3.49 0.02 0.58% 3.46 3.49 3.49 3.47 291,160 22
SLF 3,800.00 80.00 2.15% 3,800.00 3,950.00 3,800.00 3,720.00 153,500 5
SLI 2.04 0.03 1.49% 1.92 2.04 2.04 2.01 3,960 2
SM 617.00 7.00 1.15% 610.00 617.50 617.00 610.00 217,605,695 1,911
SMC 70.25 1.35 1.96% 68.95 70.25 70.25 68.90 14,578,227 320
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 80.25 -0.10 -0.12% 80.25 80.25 80.25 80.35 155,685 2
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 82.00 1.00 1.23% 81.00 82.00 82.00 81.00 160,453 9
SMC2O 82.00 0.00 0.00% 82.00 82.05 82.00 82.00 2,833,259 22
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 79.00 0 0
SMC2Q 79.00 1.00 1.28% 79.00 79.00 79.00 78.00 496,910 2
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 78.90 0 0
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 78.50 0 0
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 80.00 0 0
SMC2U 80.65 -0.25 -0.31% 80.65 80.65 80.65 80.90 807 1
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 20.00 0.00 0.00% 20.05 20.35 20.00 20.00 104,460,854 2,259
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.203 0 0
SPC 10.22 -0.04 -0.39% 10.26 10.30 10.22 10.26 525,738 51
SPM 3.00 0.28 10.29% 2.99 3.00 3.00 2.72 41,990 5
SPNEC 1.49 0.01 0.68% 1.48 1.51 1.49 1.48 28,683,030 413
SRDC 15.34 0.00 0.00% 15.34 15.34 15.34 15.34 3,068 2
SSI 2.45 -0.05 -2.00% 2.42 2.50 2.45 2.50 295,000 8
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.36 0.03 2.26% 1.35 1.37 1.36 1.33 282,910 21
STN 1.88 0.00 0.00% 1.88 1.88 1.88 1.88 95,880 2
STR 1.07 0.02 1.90% 1.06 1.08 1.07 1.05 34,240 7
SUN 0.59 0.02 3.51% 0.57 0.59 0.59 0.57 53,210 7
SVC 2,827.36 33.67 1.21% 2,819.79 2,840.06 2,811.92 2,793.69 2,527,618,351 18,292
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
TBGI 0.124 0.004 3.33% 0.12 0.124 0.124 0.12 111,330 10
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 10.00 0.00 0.00% 10.00 10.00 10.00 10.00 21,000 16
TCB2D 7.40 0.00 0.00% 7.40 7.40 7.40 7.40 2,220 2
TECH 0.60 0.07 13.21% 0.53 0.60 0.60 0.53 807,280 59
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,278.00 -5.00 -0.39% 1,284.00 1,291.00 1,278.00 1,283.00 99,722,315 1,835
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 38.05 0 0
TFHI 51.05 0.05 0.10% 52.00 52.00 51.05 51.00 14,484 4
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 1.43 0.02 1.42% 1.41 1.48 1.43 1.41 1,798,440 160
TUGS 0.54 0.00 0.00% 0.54 0.54 0.54 0.54 23,740 5
UBP 23.80 -0.45 -1.86% 24.25 24.50 23.80 24.25 689,505 38
UNH 126.00 -1.90 -1.49% 111.20 126.00 126.00 127.90 9,192 2
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.005 -0.0001 -1.96% 0.0051 0.0051 0.005 0.0051 265,500 6
UPSON 0.72 0.00 0.00% 0.72 0.72 0.72 0.72 4,320 3
URC 60.80 0.90 1.50% 60.95 61.30 60.80 59.90 413,310,010 2,720
V 0.00 0.00 0.00% 0.00 0.00 0.00 0.93 0 0
VITA 0.57 -0.02 -3.39% 0.58 0.58 0.57 0.59 135,040 21
VLC 425.00 0.00 0.00% 425.00 425.00 425.00 425.00 17,000 3
VLL 1.08 0.01 0.93% 1.07 1.08 1.08 1.07 156,740 21
VLL2A 81.15 0.00 0.00% 81.15 81.15 81.15 81.15 1,455,831 17
VLL2B 83.10 -6.85 -7.62% 87.00 87.00 83.10 89.95 469,357 16
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 1.94 0 0
VREIT 1.42 -0.02 -1.39% 1.43 1.44 1.42 1.44 720,670 61
VVT 21.95 0.00 0.00% 21.95 21.95 21.95 21.95 24,145 2
WEB 10.06 -0.20 -1.95% 10.26 10.30 10.06 10.26 18,343,277 163
WIN 0.32 0.005 1.59% 0.315 0.32 0.32 0.315 41,350 2
WLCON 6.47 0.08 1.25% 6.50 6.50 6.47 6.39 24,617,325 632
WPI 0.435 0.015 3.57% 0.43 0.435 0.435 0.42 34,750 3
X 0.26 0.00 0.00% 0.26 0.26 0.26 0.26 4,035,020 24
XG 2.60 -0.04 -1.52% 2.60 2.60 2.60 2.64 23,400 4
ZHI 0.055 0.00 0.00% 0.055 0.058 0.055 0.055 14,330 4

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