PSEi
5,859.94
-103.30 (-1.73%)
PSE INDEX
88,953,883
4,153,466,548.11
3
25
2
72,587
963,960,452.59
338,200,477.67
ALL
3,307.95
-45.99 (-1.37%)
ALL SHARES
718,178,713
5,645,694,656.57
61
128
51
97,470
1,642,945,194.29
889,550,477.67
FIN
1,770.58
-35.04 (-1.94%)
FINANCIALS
14,866,342
863,976,024.65
6
16
0
21,306
169,964,942.60
47,701,399.05
HDG
4,417.13
-118.70 (-2.62%)
HOLDING FIRMS
18,332,900
868,139,798.46
8
13
9
14,297
421,496,408.20
368,779,278.62
IND
8,437.18
-58.33 (-0.69%)
INDUSTRIAL
235,398,382
1,259,606,445.77
22
36
14
24,825
333,353,386.20
238,000,000.00
M-O
17,714.71
-443.37 (-2.44%)
MINING & OIL
116,350,413
134,232,642.94
3
11
3
3,517
16,108,798.94
0.00
PRO
1,895.30
-23.27 (-1.21%)
PROPERTY
69,545,724
436,977,806.49
9
22
16
14,053
81,979,090.26
0.00
SVC
2,924.36
-42.10 (-1.42%)
SERVICES
258,125,487
2,079,253,238.33
12
28
7
19,285
618,745,192.67
235,069,800.00
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 1.99 -0.03 -1.49% 2.09 2.09 1.99 2.02 12,040 4
ABA 0.32 -0.005 -1.54% 0.325 0.325 0.32 0.325 874,200 42
ABG 23.00 2.15 10.31% 20.85 23.00 23.00 20.85 15,193,270 351
ABS 2.70 -0.03 -1.10% 2.76 2.79 2.70 2.73 264,440 28
ABSP 2.25 0.15 7.14% 2.11 2.25 2.25 2.10 24,250 11
AC 450.00 -15.00 -3.23% 467.00 469.40 450.00 465.00 192,529,106 4,829
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.25 0 0
ACEN 3.06 -0.02 -0.65% 3.08 3.08 3.06 3.08 12,427,600 307
ACENA 1,025.00 22.00 2.19% 1,005.00 1,025.00 1,025.00 1,003.00 5,061,770 15
ACENB 1,059.00 14.00 1.34% 1,059.00 1,059.00 1,059.00 1,045.00 2,118,000 1
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,486.00 0.00 0.00% 2,486.00 2,486.00 2,486.00 2,486.00 12,430 1
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,990.00 0.00 0.00% 1,990.00 1,990.00 1,990.00 1,990.00 9,950 1
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 1,980.00 0 0
ACR 0.76 0.00 0.00% 0.77 0.77 0.76 0.76 112,490 15
AEV 31.00 0.00 0.00% 30.65 31.00 31.00 31.00 17,091,840 413
AGI 8.60 -0.30 -3.37% 8.90 8.91 8.60 8.90 4,789,238 383
AGIW 1.14 0.03 2.70% 1.11 1.15 1.14 1.11 228,350 17
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 0.00 0.00 0.00% 0.00 0.00 0.00 485.00 0 0
ALCPF 490.00 -11.00 -2.20% 490.00 490.00 490.00 501.00 9,800 1
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.50 0 0
ALI 15.30 -0.50 -3.16% 15.80 15.80 15.30 15.80 139,039,500 2,780
ALL 3,307.95 -45.99 -1.37% 3,346.70 3,346.70 3,303.07 3,353.94 5,645,694,657 97,470
ALLDY 0.032 -0.002 -5.88% 0.034 0.034 0.032 0.034 306,800 9
ALLHC 1.12 -0.01 -0.89% 1.13 1.14 1.12 1.13 202,380 28
ALTER 0.82 -0.02 -2.38% 0.84 0.84 0.82 0.84 130,170 21
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.51 -0.01 -1.92% 0.52 0.52 0.51 0.52 11,380 12
ANS 16.92 0.42 2.55% 16.50 16.92 16.92 16.50 52,588 8
AP 43.80 0.45 1.04% 43.35 43.80 43.80 43.35 23,939,295 734
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.094 0.001 1.08% 0.092 0.094 0.094 0.093 23,080 6
APL 0.0065 -0.0003 -4.41% 0.0068 0.0068 0.0065 0.0068 1,100,000 36
APO 1.00 0.04 4.17% 0.96 1.00 1.00 0.96 283,380 8
APVI 10.10 -0.02 -0.20% 10.12 10.12 10.10 10.12 18,186 7
APX 15.98 -0.42 -2.56% 15.98 16.18 15.98 16.40 55,430,970 1,291
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.28 0.00 0.00% 0.28 0.285 0.28 0.28 64,450 8
AREIT 38.20 -0.80 -2.05% 39.00 39.00 38.20 39.00 77,901,350 1,131
ASLAG 1.06 -0.04 -3.64% 1.10 1.10 1.06 1.10 98,510 18
AT 9.28 -0.32 -3.33% 9.50 9.50 9.28 9.60 25,181,365 271
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 0.425 0 0
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
AUB 43.20 -0.40 -0.92% 44.00 44.00 43.20 43.60 2,631,325 59
AXLM 2.55 0.00 0.00% 2.66 2.66 2.55 2.55 236,500 18
BALAI 0.315 0.00 0.00% 0.315 0.315 0.315 0.315 3,150 1
BC 6.70 -0.04 -0.59% 6.74 6.80 6.70 6.74 185,482 8
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 6.55 0 0
BCOR 7.00 0.30 4.48% 7.00 7.00 7.00 6.70 21,000 3
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 114.50 -3.50 -2.97% 117.00 118.40 114.50 118.00 319,589,137 6,562
BEL 1.26 -0.02 -1.56% 1.28 1.28 1.26 1.28 359,920 20
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.03 -0.002 -6.25% 0.032 0.033 0.03 0.032 327,300 22
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.58 0 0
BLOOM 1.79 -0.02 -1.11% 1.80 1.80 1.79 1.81 5,116,450 139
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.80 -0.52 -4.59% 11.00 11.36 10.80 11.32 514,418 29
BPI 90.35 -1.65 -1.79% 92.10 92.30 90.35 92.00 201,225,850 4,738
BRN 0.73 0.03 4.29% 0.70 0.73 0.73 0.70 262,620 21
BRNP 99.25 -0.75 -0.75% 98.50 99.25 99.25 100.00 26,783 2
BRNPB 102.40 1.40 1.39% 102.40 102.40 102.40 101.00 2,048 1
BRNPC 103.50 1.00 0.98% 103.50 103.50 103.50 102.50 164,895 10
BSC 0.113 -0.001 -0.88% 0.115 0.115 0.113 0.114 210,310 24
C 0.80 0.02 2.56% 0.78 0.82 0.80 0.78 104,290 13
CA 51.45 0.10 0.19% 51.45 51.45 51.45 51.35 2,058 3
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 10.00 0 0
CBC 54.50 -0.95 -1.71% 55.45 55.85 54.50 55.45 9,091,139 238
CDC 0.58 -0.01 -1.69% 0.59 0.59 0.58 0.59 9,900 5
CEB 30.95 -0.55 -1.75% 31.50 31.80 30.95 31.50 793,715 86
CEBCP 30.20 -2.30 -7.08% 30.55 30.55 30.20 32.50 30,310 8
CEI 0.083 0.00 0.00% 0.083 0.083 0.083 0.083 830 1
CEU 16.80 -0.12 -0.71% 16.92 16.92 16.80 16.92 73,866 14
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.82 0.01 1.23% 0.81 0.82 0.82 0.81 230,450 8
CIC 12.50 -0.40 -3.10% 12.92 12.92 12.50 12.90 1,046,918 19
CLI 2.21 0.00 0.00% 2.21 2.24 2.21 2.21 218,770 22
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
CLIA2 1,030.00 -20.00 -1.90% 1,001.00 1,030.00 1,030.00 1,050.00 118,305 3
CNPF 26.20 -1.50 -5.42% 27.60 27.60 26.20 27.70 84,879,285 1,990
CNVRG 10.38 -0.64 -5.81% 11.00 11.00 10.38 11.02 173,815,698 1,658
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.28 -0.02 -1.54% 1.31 1.33 1.28 1.30 673,710 24
COSCO 7.40 0.05 0.68% 7.35 7.50 7.40 7.35 3,269,125 156
CPG 0.64 0.00 0.00% 0.64 0.64 0.64 0.64 307,470 36
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 100.00 -0.10 -0.10% 102.30 102.30 100.00 100.10 66,367 5
CPM 2.30 -0.09 -3.77% 2.34 2.34 2.30 2.39 81,300 11
CREC 4.58 0.06 1.33% 4.52 4.58 4.58 4.52 1,963,490 53
CREIT 3.48 -0.04 -1.14% 3.52 3.54 3.48 3.52 5,960,370 435
CROWN 1.71 0.01 0.59% 1.70 1.71 1.71 1.70 257,990 7
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 0 0
CTS 0.36 0.00 0.00% 0.36 0.36 0.36 0.36 446,400 7
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 10.02 0.00 0.00% 10.00 10.02 10.02 10.02 4,426,080 85
DDMPR 1.05 0.00 0.00% 1.04 1.05 1.05 1.05 693,600 72
DDPR 94.50 -0.30 -0.32% 94.50 94.50 94.50 94.80 793,800 7
DELM 0.00 0.00 0.00% 0.00 0.00 0.00 4.88 0 0
DFNN 0.74 0.01 1.37% 0.73 0.74 0.74 0.73 37,250 11
DHI 8.44 -0.16 -1.86% 8.60 8.60 8.44 8.60 2,555,989 269
DITO 0.82 -0.05 -5.75% 0.87 0.87 0.82 0.87 16,259,220 512
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.95 0 0
DMC 9.03 -0.08 -0.88% 9.11 9.11 9.03 9.11 24,765,468 1,694
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 0.05 1.03% 4.90 4.90 4.90 4.85 29,400 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.55 -0.09 -2.47% 3.64 3.64 3.55 3.64 2,277,500 120
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 0.97 0 0
ECP 2.30 0.00 0.00% 2.30 2.30 2.30 2.30 2,300 1
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
EEI 1.98 0.04 2.06% 2.00 2.00 1.98 1.94 183,630 10
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 97.85 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 0.031 0 0
ELI 0.10 0.00 0.00% 0.10 0.10 0.10 0.10 34,000 8
EMI 15.50 0.04 0.26% 15.46 15.50 15.50 15.46 2,739,808 153
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.85 0 0
EURO 1.04 0.02 1.96% 1.02 1.04 1.04 1.02 20,680 3
EW 12.24 -0.22 -1.77% 12.46 12.46 12.24 12.46 6,741,474 107
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.64 0 0
FB 51.65 -1.05 -1.99% 52.70 52.70 51.65 52.70 1,168,782 151
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 0.56 0.00 0.00% 0.56 0.56 0.56 0.56 36,400 25
FDC 4.87 0.22 4.73% 4.65 4.89 4.87 4.65 82,810 4
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
FERRO 2.60 0.09 3.59% 2.60 2.60 2.60 2.51 2,600 1
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 7.80 0 0
FGEN 15.60 -0.38 -2.38% 15.98 16.14 15.60 15.98 12,337,824 261
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.91 -0.03 -1.02% 2.94 2.95 2.91 2.94 1,007,310 81
FIN 1,770.58 -35.04 -1.94% 1,801.38 1,807.55 1,768.56 1,805.62 863,976,025 21,306
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.69 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FLI 0.69 -0.03 -4.17% 0.72 0.72 0.69 0.72 1,535,700 107
FMETF 99.00 -1.10 -1.10% 100.10 100.10 99.00 100.10 755,995 63
FNI 2.28 -0.02 -0.87% 2.29 2.29 2.28 2.30 2,777,600 90
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
FPH 79.00 -0.50 -0.63% 79.50 79.50 79.00 79.50 424,045 9
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.275 0 0
FRUIT 0.64 -0.01 -1.54% 0.65 0.65 0.64 0.65 296,980 14
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 0.084 0.005 6.33% 0.079 0.084 0.084 0.079 64,570 20
GERI 0.61 0.00 0.00% 0.61 0.61 0.61 0.61 324,520 9
GLO 1,675.00 -35.00 -2.05% 1,710.00 1,710.00 1,675.00 1,710.00 58,493,850 749
GLOBA 2,022.00 0.00 0.00% 2,022.00 2,022.00 2,022.00 2,022.00 121,320 3
GLOBB 1,990.00 -12.00 -0.60% 2,002.00 2,002.00 1,990.00 2,002.00 3,343,970 16
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 5.03 0.03 0.60% 5.00 5.10 5.03 5.00 559,738 94
GMAP 4.88 -0.07 -1.41% 4.89 4.89 4.88 4.95 63,430 6
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.02 0 0
GREEN 0.167 0.001 0.60% 0.161 0.167 0.167 0.166 41,130 15
GSMI 270.80 -2.20 -0.81% 273.00 273.00 270.80 273.00 2,700,962 173
GTCAP 478.20 3.20 0.67% 475.00 478.20 478.20 475.00 28,023,294 922
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 0.00 990.00 0 0
HDG 4,417.13 -118.70 -2.62% 4,508.32 4,508.32 4,407.15 4,535.83 868,139,798 14,297
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.60 0 0
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.235 -0.003 -1.26% 0.239 0.239 0.235 0.238 51,880 6
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.37 0.01 0.74% 1.36 1.37 1.37 1.36 606,230 28
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 790.00 -9.00 -1.13% 795.50 798.00 790.00 799.00 1,043,251,050 6,438
IDC 0.58 0.00 0.00% 0.58 0.58 0.58 0.58 19,300 9
IMI 3.80 -0.16 -4.04% 3.96 3.96 3.80 3.96 4,429,490 204
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.90 0 0
IND 8,437.18 -58.33 -0.69% 8,497.68 8,497.68 8,402.06 8,495.51 1,259,606,446 24,825
INFRA 0.32 0.005 1.59% 0.32 0.32 0.32 0.315 38,400 1
ION 1.08 -0.11 -9.24% 1.12 1.12 1.08 1.19 2,313,010 108
IPM 1.60 0.05 3.23% 1.60 1.60 1.60 1.55 4,800 2
IPO 7.05 -0.09 -1.26% 7.14 7.14 7.05 7.14 1,056,108 4
IS 0.11 0.00 0.00% 0.11 0.111 0.11 0.11 113,350 12
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.02 0 0
JFC 135.20 -1.30 -0.95% 135.60 137.40 135.20 136.50 239,697,901 5,326
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 998.00 0.00 0.00% 998.00 998.00 998.00 998.00 9,980 1
JGS 26.35 -0.65 -2.41% 26.45 26.65 26.35 27.00 6,454,525 275
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.88 -0.01 -0.53% 1.89 1.92 1.88 1.89 3,141,280 252
KEP 2.70 -0.01 -0.37% 2.42 2.70 2.70 2.71 5,120 2
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 1.43 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
LBC 6.01 0.00 0.00% 6.01 6.01 6.01 6.01 1,202 2
LC 0.188 -0.005 -2.59% 0.19 0.19 0.188 0.193 4,418,210 102
LCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.195 0 0
LFM 30.00 -1.00 -3.23% 31.50 31.50 30.00 31.00 57,435 10
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 0.36 0 0
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.031 0 0
LPZ 3.72 -0.03 -0.80% 3.80 3.80 3.72 3.75 1,737,870 33
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.67 0 0
LTG 14.96 -0.24 -1.58% 15.18 15.18 14.96 15.20 25,892,116 1,166
M-O 17,714.71 -443.37 -2.44% 17,885.01 17,885.01 17,596.30 18,158.08 134,232,643 3,517
MA 0.0077 -0.0002 -2.53% 0.0077 0.0077 0.0077 0.0079 7,700 1
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0078 0 0
MAC 3.92 0.00 0.00% 4.00 4.00 3.92 3.92 284,400 18
MACAY 5.97 0.00 0.00% 5.97 5.97 5.97 5.97 1,791 2
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 0.71 0.00 0.00% 0.70 0.72 0.71 0.71 995,410 32
MAXS 2.30 0.10 4.55% 2.20 2.30 2.30 2.20 71,840 16
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.53 0 0
MBT 63.85 -0.30 -0.47% 64.20 64.60 63.85 64.15 192,720,028 7,019
MED 0.09 -0.003 -3.23% 0.093 0.093 0.09 0.093 8,310 5
MEDIC 0.206 0.001 0.49% 0.204 0.206 0.206 0.205 63,720 6
MEG 2.03 0.00 0.00% 2.04 2.04 2.03 2.03 14,664,720 433
MER 599.00 -1.00 -0.17% 600.00 604.00 599.00 600.00 184,104,365 2,699
MFC 2,494.00 94.00 3.92% 2,500.00 3,600.00 2,494.00 2,400.00 339,820 16
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.92 0 0
MG 0.064 0.00 0.00% 0.064 0.064 0.064 0.064 1,280 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 0.117 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 0.44 -0.005 -1.12% 0.44 0.445 0.44 0.445 1,651,500 48
MONDE 7.00 -0.06 -0.85% 7.07 7.09 7.00 7.06 35,025,719 628
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.75 -0.06 -7.41% 0.81 0.81 0.75 0.81 23,588,950 193
MREIT 13.80 -0.16 -1.15% 13.96 13.98 13.80 13.96 14,164,012 614
MRSGI 1.10 0.00 0.00% 1.11 1.11 1.10 1.10 17,570 4
MVC 5.40 -0.18 -3.23% 5.22 5.53 5.40 5.58 271,675 20
MWC 40.95 -1.15 -2.73% 42.50 42.50 40.95 42.10 146,946,280 1,658
MWIDE 3.18 -0.05 -1.55% 3.25 3.25 3.18 3.23 1,939,810 91
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 0.00 0.00 0.00% 0.00 0.00 0.00 105.00 0 0
MWP6C 106.00 1.00 0.95% 105.00 106.00 106.00 105.00 79,960 4
MWP7A 101.00 0.00 0.00% 101.00 101.00 101.00 101.00 191,900 2
MWP7B 101.50 0.00 0.00% 101.50 101.50 101.50 101.50 40,600 1
MYNLD 22.30 -0.85 -3.67% 23.15 23.15 22.30 23.15 100,311,510 2,502
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
NIKL 4.72 -0.02 -0.42% 4.70 4.73 4.72 4.74 4,607,550 147
NOW 0.61 -0.02 -3.17% 0.62 0.66 0.61 0.63 440,450 52
NRCP 0.87 0.09 11.54% 0.77 0.87 0.87 0.78 2,827,230 101
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 35.70 -1.80 -4.80% 37.10 37.10 35.70 37.50 26,531,705 780
OM 0.102 0.00 0.00% 0.102 0.102 0.102 0.102 3,060 3
OPM 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 13,000 1
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.013 0 0
ORE 0.44 0.00 0.00% 0.44 0.465 0.44 0.44 26,850 5
OV 0.00 0.00 0.00% 0.00 0.00 0.00 0.0088 0 0
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.77 0 0
PAL 2.90 -0.04 -1.36% 2.94 3.00 2.90 2.94 243,060 48
PAX 2.11 0.06 2.93% 2.08 2.11 2.11 2.05 634,440 3
PBB 7.38 -0.02 -0.27% 7.42 7.42 7.38 7.40 2,218 2
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 15.72 0 0
PCOR 2.35 -0.05 -2.08% 2.40 2.40 2.35 2.40 5,478,150 281
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.78 0.10 2.72% 3.80 3.80 3.78 3.68 11,360 2
PGOLD 43.85 -2.30 -4.98% 46.00 46.00 43.85 46.15 227,851,005 3,177
PHA 0.152 -0.006 -3.80% 0.158 0.158 0.152 0.158 24,610 8
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.57 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.305 0 0
PHN 13.18 0.78 6.29% 13.18 13.18 13.18 12.40 1,318 1
PHR 0.18 -0.003 -1.64% 0.173 0.18 0.18 0.183 55,620 6
PIZZA 6.40 -0.02 -0.31% 6.42 6.42 6.40 6.42 27,544 8
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 11.00 -0.76 -6.46% 11.72 11.74 11.00 11.76 92,020,350 2,185
PMPC 9.56 -0.12 -1.24% 9.68 9.68 9.56 9.68 306,554 12
PNB 59.95 0.50 0.84% 59.40 60.40 59.95 59.45 18,127,708 601
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 15.42 0.22 1.45% 15.20 15.42 15.42 15.20 328,448 21
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.20 0.02 1.69% 1.18 1.20 1.20 1.18 99,480 26
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 1,004.00 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 1,000.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
PRF4D 1,004.00 -1.00 -0.10% 1,005.00 1,010.00 1,004.00 1,005.00 462,025 5
PRF4E 1,023.00 0.00 0.00% 1,023.00 1,023.00 1,023.00 1,023.00 86,955 1
PRIM 0.83 -0.02 -2.35% 0.85 0.85 0.83 0.85 15,810 6
PRMX 0.95 -0.03 -3.06% 0.92 0.95 0.95 0.98 43,150 7
PRO 1,895.30 -23.27 -1.21% 1,925.81 1,925.81 1,892.14 1,918.57 436,977,806 14,053
PSB 53.20 -0.20 -0.37% 53.40 53.80 53.20 53.40 212,486 44
PSE 210.00 -3.00 -1.41% 210.00 210.00 210.00 213.00 777,000 6
PSEI 5,859.94 -103.30 -1.73% 5,947.64 5,947.64 5,851.64 5,963.24 4,153,466,548 72,587
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 88.35 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 9.46 -0.34 -3.47% 9.60 9.60 9.46 9.80 11,700,614 295
PXP 2.83 0.13 4.81% 2.68 2.84 2.83 2.70 1,598,310 92
RCB 22.80 0.05 0.22% 22.80 22.80 22.80 22.75 68,260 5
RCI 2.35 0.05 2.17% 2.24 2.35 2.35 2.30 119,160 12
RCR 6.80 -0.14 -2.02% 6.95 6.95 6.80 6.94 27,210,415 2,508
REDC 6.70 0.00 0.00% 6.70 6.70 6.70 6.70 15,713 7
REG 3.32 0.00 0.00% 3.32 3.32 3.32 3.32 6,640 2
RFM 5.42 -0.08 -1.45% 5.50 5.51 5.42 5.50 2,577,288 509
RLC 16.42 -0.20 -1.20% 16.62 16.80 16.42 16.62 26,536,404 1,813
RLT 0.098 0.001 1.03% 0.098 0.098 0.098 0.097 1,960 2
ROCK 2.07 0.01 0.49% 2.01 2.07 2.07 2.06 720,530 29
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 46.80 -0.05 -0.11% 46.90 46.95 46.80 46.85 85,048,745 186
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 3.20 0 0
SCC 25.75 -0.05 -0.19% 25.80 25.80 25.75 25.80 29,616,130 591
SECB 61.30 -2.70 -4.22% 64.00 64.50 61.30 64.00 57,200,699 878
SEVN 33.80 0.90 2.74% 32.30 33.95 33.80 32.90 1,611,120 26
SFI 0.051 0.00 0.00% 0.053 0.053 0.051 0.051 9,770 11
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.34 0.00 0.00% 1.34 1.34 1.34 1.34 25,460 6
SGP 27.90 0.20 0.72% 27.70 28.05 27.90 27.70 47,401,875 1,250
SHLPH 7.89 -0.05 -0.63% 7.94 8.05 7.89 7.94 1,968,803 183
SHNG 3.20 -0.02 -0.62% 3.23 3.23 3.20 3.22 83,560 13
SLF 4,300.00 -200.00 -4.44% 4,300.00 4,300.00 4,300.00 4,500.00 43,000 2
SLI 2.07 0.02 0.98% 2.08 2.09 2.07 2.05 74,740 8
SM 598.00 -24.00 -3.86% 616.50 617.50 598.00 622.00 163,479,755 3,188
SMC 67.00 -0.80 -1.18% 67.80 67.90 67.00 67.80 13,750,501 430
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 80.50 0.00 0.00% 80.60 80.60 80.50 80.50 170,661 10
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 81.05 0.00 0.00% 81.15 81.15 81.05 81.05 49,471 2
SMC2O 81.00 -0.80 -0.98% 82.00 82.00 81.00 81.80 383,692 16
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 76.60 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 78.00 0 0
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 78.45 0 0
SMC2T 79.30 0.00 0.00% 79.30 79.30 79.30 79.30 4,758 2
SMC2U 77.00 0.50 0.65% 77.00 77.00 77.00 76.50 31,570 1
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 19.00 0.00 0.00% 19.18 19.20 19.00 19.00 95,163,462 2,052
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.20 0 0
SPC 10.86 -0.10 -0.91% 10.86 10.90 10.86 10.96 2,524,236 69
SPM 2.60 0.00 0.00% 2.60 2.60 2.60 2.60 2,600 1
SPNEC 1.56 -0.08 -4.88% 1.64 1.64 1.56 1.64 35,005,250 586
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 12.70 0 0
SSI 2.25 -0.03 -1.32% 2.28 2.28 2.25 2.28 666,800 15
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.29 0.00 0.00% 1.29 1.29 1.29 1.29 402,820 29
STN 1.87 -0.02 -1.06% 1.89 1.89 1.87 1.89 373,360 6
STR 1.04 0.00 0.00% 1.05 1.05 1.04 1.04 13,630 2
SUN 0.43 0.00 0.00% 0.43 0.43 0.43 0.43 17,200 1
SVC 2,924.36 -42.10 -1.42% 2,956.40 2,956.40 2,913.80 2,966.46 2,079,253,238 19,285
T 0.29 0.00 0.00% 0.295 0.295 0.29 0.29 8,800 2
TBGI 0.112 -0.003 -2.61% 0.115 0.115 0.112 0.115 13,520 5
TCB2A 0.04 0.00 0.00% 0.04 0.04 0.04 0.04 190,097 4
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
TCB2C 8.68 -0.02 -0.23% 8.68 8.68 8.68 8.70 868 1
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 6.70 0 0
TECH 0.59 0.01 1.72% 0.58 0.59 0.59 0.58 41,350 20
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,184.00 -8.00 -0.67% 1,192.00 1,192.00 1,184.00 1,192.00 77,010,035 1,675
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 41.30 0 0
TFHI 59.80 -0.10 -0.17% 59.85 59.85 59.80 59.90 4,903 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 1.41 -0.01 -0.70% 1.41 1.44 1.41 1.42 1,494,880 112
TUGS 0.86 0.02 2.38% 0.84 0.86 0.86 0.84 1,344,370 102
UBP 26.50 0.35 1.34% 26.15 26.50 26.50 26.15 821,330 39
UNH 0.00 0.00 0.00% 0.00 0.00 0.00 117.90 0 0
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0071 0.0003 4.41% 0.0068 0.0071 0.0071 0.0068 522,600 34
UPSON 0.78 -0.01 -1.27% 0.80 0.80 0.78 0.79 193,310 48
URC 60.60 0.10 0.17% 60.80 61.35 60.60 60.50 19,348,457 1,938
V 0.85 -0.03 -3.41% 0.85 0.85 0.85 0.88 850 1
VITA 0.50 0.005 1.01% 0.50 0.50 0.50 0.495 194,300 13
VLC 448.00 -2.00 -0.44% 448.00 448.00 448.00 450.00 4,480 1
VLL 0.95 0.00 0.00% 0.95 0.96 0.95 0.95 322,240 36
VLL2A 0.00 0.00 0.00% 0.00 0.00 0.00 88.55 0 0
VLL2B 89.75 0.00 0.00% 89.75 89.75 89.75 89.75 10,770 1
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
VREIT 1.33 0.00 0.00% 1.33 1.33 1.33 1.33 609,200 96
VVT 21.55 0.55 2.62% 19.58 21.55 21.55 21.00 16,561 5
WEB 12.30 0.10 0.82% 12.20 12.36 12.30 12.20 33,046,134 215
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.29 0 0
WLCON 5.90 -0.08 -1.34% 5.98 5.98 5.90 5.98 17,134,795 679
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.46 0 0
X 0.00 0.00 0.00% 0.00 0.00 0.00 0.244 0 0
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.45 0 0
ZHI 0.052 -0.001 -1.89% 0.053 0.053 0.052 0.053 8,900 7

Market data published in the PSEConnect is delayed by 15 minutes.Data as of May 28, 2026 04:35:00 PM