PSEi
5,907.89
41.10 (0.70%)
PSE INDEX
90,642,929
5,314,101,486.11
16
12
2
48,282
2,247,300,559.63
1,075,330,691.61
ALL
3,343.60
23.20 (0.70%)
ALL SHARES
1,342,059,224
7,717,370,911.40
105
78
54
70,180
3,735,997,183.19
1,107,827,591.61
FIN
1,819.25
5.83 (0.32%)
FINANCIALS
29,049,450
2,268,357,877.56
11
9
5
18,639
1,043,988,523.16
425,908,298.91
HDG
4,525.14
-1.14 (-0.03%)
HOLDING FIRMS
15,138,225
399,193,112.51
11
15
4
6,092
168,750,204.25
144,382,360.80
IND
8,831.03
112.65 (1.29%)
INDUSTRIAL
105,723,551
1,422,469,303.07
32
19
13
18,575
581,112,819.19
270,238,480.59
M-O
17,971.05
-11.31 (-0.06%)
MINING & OIL
84,508,639
154,992,216.34
9
7
4
3,879
9,669,719.84
0.00
PRO
1,940.36
-1.56 (-0.08%)
PROPERTY
148,074,846
1,829,044,637.75
17
13
12
8,347
1,523,221,662.46
194,154,000.00
SVC
2,782.59
36.48 (1.33%)
SERVICES
958,160,584
1,642,309,344.86
20
13
15
14,512
409,083,276.34
73,144,451.31
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 2.01 0.01 0.50% 2.01 2.01 2.01 2.00 40,030 5
ABA 0.325 0.005 1.56% 0.32 0.335 0.325 0.32 1,497,350 99
ABG 16.48 0.02 0.12% 16.46 16.48 16.48 16.46 110,370 11
ABS 3.09 -0.07 -2.22% 3.17 3.20 3.09 3.16 336,910 26
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.69 0 0
AC 479.00 6.60 1.40% 472.40 484.40 479.00 472.40 29,485,896 810
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.25 0 0
ACEN 2.77 0.11 4.14% 2.64 2.82 2.77 2.66 31,680,530 672
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
ACENB 0.00 0.00 0.00% 0.00 0.00 0.00 1,052.00 0 0
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 5.00 0.25% 1,985.00 1,995.00 1,995.00 1,990.00 834,550 2
ACPB4 2,000.00 0.00 0.00% 2,000.00 2,000.00 2,000.00 2,000.00 100,000 3
ACR 0.77 0.02 2.67% 0.75 0.78 0.77 0.75 2,609,790 103
AEV 28.35 0.65 2.35% 27.75 28.35 28.35 27.70 24,246,190 593
AGI 8.74 -0.12 -1.35% 8.43 8.83 8.74 8.86 27,247,989 492
AGIW 1.17 0.06 5.41% 1.12 1.17 1.17 1.11 277,450 18
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 15.76 0.00 0.00% 15.72 16.16 15.76 15.76 160,827,128 3,532
ALL 3,343.60 23.20 0.70% 3,327.81 3,345.14 3,322.49 3,320.40 7,717,370,911 70,180
ALLDY 0.036 0.001 2.86% 0.035 0.036 0.036 0.035 750,300 33
ALLHC 1.15 0.02 1.77% 1.15 1.15 1.15 1.13 42,110 14
ALTER 0.86 0.01 1.18% 0.85 0.86 0.86 0.85 938,380 28
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.53 -0.01 -1.85% 0.54 0.54 0.53 0.54 2,140 4
ANS 15.20 -0.14 -0.91% 15.04 15.20 15.20 15.34 123,132 8
AP 45.30 1.35 3.07% 44.50 45.55 45.30 43.95 61,809,930 821
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.10 0.001 1.01% 0.094 0.10 0.10 0.099 30,760 6
APL 0.0077 -0.0002 -2.53% 0.0079 0.0082 0.0077 0.0079 6,504,200 178
APO 0.92 -0.01 -1.08% 0.93 0.94 0.92 0.93 468,560 15
APVI 8.55 -0.05 -0.58% 8.54 8.91 8.55 8.60 1,066,505 21
APX 16.96 0.16 0.95% 16.66 17.12 16.96 16.80 57,134,310 1,011
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 -0.05 -0.13% 39.50 39.85 39.45 39.50 22,452,925 616
ASLAG 1.08 0.06 5.88% 1.02 1.08 1.08 1.02 189,740 22
AT 7.91 -0.33 -4.00% 8.19 8.24 7.91 8.24 22,660,425 582
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 42.35 0.05 0.12% 42.30 42.40 42.35 42.30 270,780 13
AXLM 2.40 0.00 0.00% 2.38 2.40 2.40 2.40 9,540 2
BALAI 0.32 -0.005 -1.54% 0.31 0.32 0.32 0.325 85,700 6
BC 6.60 0.09 1.38% 6.51 6.60 6.60 6.51 212,717 7
BCB 6.02 -0.02 -0.33% 6.04 6.04 6.02 6.04 482,800 2
BCOR 8.25 1.55 23.13% 7.99 8.25 8.25 6.70 9,649 9
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 115.80 3.10 2.75% 114.00 115.80 115.80 112.70 1,013,928,096 6,691
BEL 1.33 0.00 0.00% 1.30 1.33 1.33 1.33 300,940 14
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.04 0.002 5.26% 0.038 0.041 0.04 0.038 1,382,200 24
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.59 0 0
BLOOM 2.01 -0.01 -0.50% 2.02 2.04 2.01 2.02 10,334,290 327
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 11.66 0.66 6.00% 11.00 11.76 11.66 11.00 3,537,454 86
BPI 91.80 0.80 0.88% 91.65 92.30 91.80 91.00 607,070,958 4,717
BRN 0.75 -0.02 -2.60% 0.77 0.77 0.75 0.77 12,840 7
BRNP 100.50 0.00 0.00% 100.50 100.50 100.50 100.50 52,260 4
BRNPB 102.00 -2.70 -2.58% 102.00 102.00 102.00 104.70 10,200 1
BRNPC 107.50 1.00 0.94% 107.50 107.50 107.50 106.50 192,425 4
BSC 0.126 0.00 0.00% 0.127 0.127 0.126 0.126 454,850 24
C 0.92 0.00 0.00% 0.92 0.92 0.92 0.92 920 1
CA 0.00 0.00 0.00% 0.00 0.00 0.00 53.00 0 0
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 59.00 0 0
CAT 10.06 -0.04 -0.40% 9.28 10.06 10.06 10.10 11,292 4
CBC 60.10 -3.80 -5.95% 61.40 62.00 60.10 63.90 42,814,159 967
CDC 0.53 -0.01 -1.85% 0.53 0.53 0.53 0.54 530 1
CEB 33.15 -0.85 -2.50% 33.95 33.95 33.15 34.00 323,095 33
CEBCP 0.00 0.00 0.00% 0.00 0.00 0.00 33.40 0 0
CEI 0.00 0.00 0.00% 0.00 0.00 0.00 0.076 0 0
CEU 16.86 0.06 0.36% 16.80 16.86 16.86 16.80 48,860 5
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.84 0.01 1.20% 0.86 0.86 0.84 0.83 64,730 11
CIC 12.90 -0.04 -0.31% 12.80 12.96 12.90 12.94 83,840 11
CLI 2.27 0.01 0.44% 2.26 2.28 2.27 2.26 226,380 33
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,030.00 0 0
CLIA2 1,026.00 -32.00 -3.02% 1,057.00 1,058.00 1,026.00 1,058.00 194,630 7
CNPF 29.80 -0.40 -1.32% 30.50 30.50 29.80 30.20 111,220,655 673
CNVRG 12.68 -0.02 -0.16% 12.70 12.70 12.68 12.70 8,615,078 260
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.33 -0.01 -0.75% 1.33 1.34 1.33 1.34 521,350 15
COSCO 6.61 -0.11 -1.64% 6.71 6.72 6.61 6.72 2,167,196 235
CPG 0.66 0.00 0.00% 0.65 0.67 0.66 0.66 591,980 32
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 0.02 0.44% 4.50 4.52 4.52 4.50 274,270 13
CREIT 3.50 0.01 0.29% 3.49 3.52 3.50 3.49 5,448,120 193
CROWN 1.71 0.04 2.40% 1.68 1.71 1.71 1.67 23,760 4
CSB 15.02 0.02 0.13% 15.04 15.04 15.02 15.00 3,006 2
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.365 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.50 0.05 0.53% 9.44 9.50 9.50 9.45 676,000 43
DDMPR 1.07 0.01 0.94% 1.06 1.07 1.07 1.06 3,188,440 63
DDPR 93.50 -0.45 -0.48% 94.15 94.15 93.50 93.95 3,220,834 52
DELM 5.20 -0.04 -0.76% 5.24 5.37 5.20 5.24 259,745 43
DFNN 0.73 0.00 0.00% 0.73 0.73 0.73 0.73 5,840 4
DHI 7.79 0.85 12.25% 6.94 7.79 7.79 6.94 31,246,836 1,240
DITO 1.00 0.02 2.04% 0.99 1.02 1.00 0.98 53,586,760 1,326
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.22 0 0
DMC 9.51 0.01 0.11% 9.51 9.69 9.51 9.50 20,085,286 681
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 4.99 0.00 0.00% 4.99 4.99 4.99 4.99 39,920 2
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.58 0.10 2.87% 3.50 3.58 3.58 3.48 785,720 85
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 2.83 -0.01 -0.35% 2.83 2.83 2.83 2.84 2,830 1
ECVC 0.295 0.01 3.51% 0.295 0.295 0.295 0.285 2,950 1
EEI 2.09 0.05 2.45% 2.04 2.09 2.09 2.04 12,440 4
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 98.45 0.00 0.00% 98.45 98.45 98.45 98.45 148,660 2
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.099 0 0
EMI 15.28 -0.02 -0.13% 15.30 15.32 15.28 15.30 7,299,042 286
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.57 0 0
EURO 1.03 0.00 0.00% 1.03 1.03 1.03 1.03 15,410 5
EW 14.02 -0.02 -0.14% 14.04 14.10 14.02 14.04 5,921,996 112
FAF 0.64 0.04 6.67% 0.60 0.64 0.64 0.60 3,040 2
FB 51.95 0.00 0.00% 52.20 52.20 51.95 51.95 1,984,131 114
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 17,440 12
FDC 4.90 0.10 2.08% 4.80 4.90 4.90 4.80 1,170,220 21
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 2.97 0.00 0.00% 2.97 2.97 2.97 2.97 11,880 3
FEU 800.00 0.00 0.00% 800.00 800.00 800.00 800.00 120,000 3
FFI 7.89 0.00 0.00% 7.89 7.89 7.89 7.89 1,578 2
FGEN 16.56 -0.30 -1.78% 16.86 16.98 16.56 16.86 8,297,590 364
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.94 -0.01 -0.34% 2.95 2.95 2.94 2.95 1,039,800 77
FIN 1,819.25 5.83 0.32% 1,816.79 1,820.56 1,803.69 1,813.42 2,268,357,878 18,639
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.60 0 0
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 0.76 211,030 43
FMETF 99.00 0.45 0.46% 99.55 99.60 99.00 98.55 358,831 44
FNI 2.17 0.02 0.93% 2.15 2.20 2.17 2.15 3,462,690 153
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.35 0 0
FPH 80.00 1.15 1.46% 77.50 80.00 80.00 78.85 4,044,789 48
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.275 0 0
FRUIT 0.63 0.01 1.61% 0.63 0.63 0.63 0.62 72,740 9
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 0.005 5.88% 0.088 0.092 0.09 0.085 62,460 26
GERI 0.00 0.00 0.00% 0.00 0.00 0.00 0.69 0 0
GLO 1,647.00 17.00 1.04% 1,640.00 1,652.00 1,647.00 1,630.00 60,284,705 997
GLOBA 2,046.00 0.00 0.00% 2,020.00 2,046.00 2,046.00 2,046.00 5,072,340 17
GLOBB 2,050.00 0.00 0.00% 2,050.00 2,050.00 2,050.00 2,050.00 51,250 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 5.25 -0.05 -0.94% 5.30 5.34 5.25 5.30 904,961 99
GMAP 5.09 0.00 0.00% 5.09 5.09 5.09 5.09 1,018 2
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.02 0 0
GREEN 0.167 -0.002 -1.18% 0.168 0.168 0.167 0.169 86,680 18
GSMI 267.40 0.40 0.15% 270.80 272.00 267.40 267.00 2,565,128 193
GTCAP 479.00 3.40 0.71% 480.00 483.80 479.00 475.60 38,537,422 910
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 4,525.14 -1.14 -0.03% 4,522.14 4,539.22 4,506.80 4,526.28 399,193,113 6,092
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.80 0 0
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.24 0.00 0.00% 0.24 0.244 0.24 0.24 50,440 6
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.14 0.00 0.00% 1.13 1.14 1.14 1.14 101,870 6
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 720.00 14.00 1.98% 714.50 724.50 720.00 706.00 1,129,436,970 6,113
IDC 0.75 -0.04 -5.06% 0.75 0.78 0.75 0.79 170,300 29
IMI 3.49 0.07 2.05% 3.42 3.59 3.49 3.42 598,970 65
IMP 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 2,100 2
IND 8,831.03 112.65 1.29% 8,737.43 8,831.03 8,688.81 8,718.38 1,422,469,303 18,575
INFRA 0.335 0.005 1.52% 0.335 0.335 0.335 0.33 3,350 1
ION 1.03 -0.01 -0.96% 1.04 1.04 1.03 1.04 378,520 32
IPM 2.02 -0.02 -0.98% 2.02 2.02 2.02 2.04 2,020 1
IPO 7.14 0.04 0.56% 7.10 7.14 7.14 7.10 507,706 20
IS 0.12 0.002 1.69% 0.118 0.121 0.12 0.118 264,320 18
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
JFC 160.40 0.40 0.25% 161.00 161.70 160.40 160.00 67,481,982 2,353
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 975.00 0.00 0.00% 975.00 975.00 975.00 975.00 234,000 2
JGS 26.90 -1.05 -3.76% 27.95 27.95 26.90 27.95 26,022,845 590
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.99 0 0
KEEPR 1.84 0.02 1.10% 1.82 1.85 1.84 1.82 8,066,640 290
KEP 2.73 0.00 0.00% 2.47 2.73 2.73 2.73 5,200 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 1.44 0 0
LAND 0.485 0.00 0.00% 0.485 0.485 0.485 0.485 24,250 3
LBC 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
LC 0.186 0.00 0.00% 0.186 0.186 0.186 0.186 1,583,140 62
LCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.186 0 0
LFM 34.65 1.65 5.00% 34.95 35.00 34.65 33.00 47,125 14
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.335 -0.005 -1.47% 0.335 0.335 0.335 0.34 80,400 7
LOTO 1.73 0.05 2.98% 1.68 1.73 1.73 1.68 34,550 6
LPC 0.035 -0.001 -2.78% 0.035 0.035 0.035 0.036 3,500 1
LPZ 3.85 -0.01 -0.26% 3.86 3.86 3.85 3.86 96,450 2
LSC 0.71 0.00 0.00% 0.71 0.71 0.71 0.71 1,420 2
LTG 14.90 -0.16 -1.06% 15.06 15.08 14.90 15.06 7,834,952 356
M-O 17,971.05 -11.31 -0.06% 17,934.76 18,138.34 17,810.65 17,982.36 154,992,216 3,879
MA 0.008 -0.0001 -1.23% 0.008 0.008 0.008 0.0081 184,000 3
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0084 0 0
MAC 4.40 0.02 0.46% 4.33 4.41 4.40 4.38 2,723,120 48
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 0.01 1.33% 0.76 0.76 0.76 0.75 444,270 48
MAXS 2.28 -0.01 -0.44% 2.27 2.47 2.28 2.29 346,910 26
MB 0.20 0.013 6.95% 0.186 0.20 0.20 0.187 32,360 8
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 6.01 0 0
MBT 66.60 -0.40 -0.60% 67.15 67.45 66.60 67.00 111,129,087 3,528
MED 0.097 0.00 0.00% 0.097 0.097 0.097 0.097 2,910 3
MEDIC 0.245 0.043 21.29% 0.20 0.25 0.245 0.202 141,390 20
MEG 2.05 0.02 0.99% 2.03 2.06 2.05 2.03 13,318,980 169
MER 662.00 13.00 2.00% 649.00 662.00 662.00 649.00 220,309,370 1,905
MFC 2,120.00 0.00 0.00% 2,150.00 2,150.00 2,120.00 2,120.00 85,100 4
MFIN 1.85 0.03 1.65% 1.85 1.85 1.85 1.82 1,850 1
MG 0.062 -0.003 -4.62% 0.06 0.062 0.062 0.065 12,620 4
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 0.41 0.005 1.23% 0.40 0.41 0.41 0.405 300,000 23
MONDE 6.80 0.08 1.19% 6.72 6.82 6.80 6.72 32,885,875 476
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.93 0.01 1.09% 0.92 0.93 0.93 0.92 7,204,000 38
MREIT 13.90 -0.02 -0.14% 13.92 13.98 13.90 13.92 1,302,519,074 307
MRSGI 1.13 0.00 0.00% 1.11 1.13 1.13 1.13 33,800 4
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.05 0 0
MWC 44.10 0.15 0.34% 43.95 44.70 44.10 43.95 29,603,345 442
MWIDE 2.93 0.08 2.81% 2.86 2.94 2.93 2.85 739,460 42
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 105.00 0.00 0.00% 105.00 105.00 105.00 105.00 686,200 5
MYNLD 22.05 0.25 1.15% 21.80 22.65 22.05 21.80 307,830,740 2,958
NI 0.48 -0.02 -4.00% 0.49 0.55 0.48 0.50 88,980 12
NIKL 5.18 -0.02 -0.38% 5.20 5.28 5.18 5.20 23,953,113 890
NOW 0.57 0.01 1.79% 0.56 0.57 0.57 0.56 140,080 27
NRCP 0.70 -0.02 -2.78% 0.69 0.73 0.70 0.72 876,810 37
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 34.20 -0.15 -0.44% 34.15 34.35 34.20 34.35 12,572,455 333
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.112 0 0
OPM 0.012 0.00 0.00% 0.012 0.012 0.012 0.012 62,400 2
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.012 0 0
ORE 0.49 0.01 2.08% 0.475 0.49 0.49 0.48 29,050 5
OV 0.0089 0.00 0.00% 0.0088 0.009 0.0089 0.0089 80,200 6
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.78 0 0
PAL 3.26 -0.01 -0.31% 3.25 3.26 3.26 3.27 532,850 37
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.02 0 0
PBB 7.20 -0.05 -0.69% 7.25 7.25 7.20 7.25 33,950 4
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 15.80 0 0
PCOR 2.95 0.00 0.00% 2.99 2.99 2.95 2.95 1,468,590 81
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.50 -0.09 -2.51% 3.64 3.64 3.50 3.59 600,170 22
PGOLD 43.00 0.20 0.47% 42.80 43.25 43.00 42.80 85,160,670 1,428
PHA 0.182 0.00 0.00% 0.18 0.182 0.182 0.182 14,420 4
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.53 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.325 0 0
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 13.00 0 0
PHR 0.209 0.00 0.00% 0.21 0.222 0.209 0.209 1,384,160 94
PIZZA 6.30 0.09 1.45% 6.21 6.30 6.30 6.21 21,197 16
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 13.60 0.24 1.80% 13.36 13.80 13.60 13.36 40,193,066 856
PMPC 9.50 -0.19 -1.96% 9.50 9.50 9.50 9.69 86,450 4
PNB 58.45 0.55 0.95% 59.00 59.00 58.45 57.90 4,545,056 415
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 14.60 0.00 0.00% 14.60 14.70 14.60 14.60 4,231,186 38
PRC 5.49 0.48 9.58% 5.39 5.49 5.49 5.01 8,765 5
PREIT 1.19 0.00 0.00% 1.19 1.20 1.19 1.19 317,560 37
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 1,010.00 0 0
PRF4A 1,014.00 -3.00 -0.30% 1,012.00 1,014.00 1,014.00 1,017.00 506,750 4
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 0.72 -0.12 -14.29% 0.84 0.84 0.72 0.84 7,320 5
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.10 0 0
PRO 1,940.36 -1.56 -0.08% 1,943.40 1,968.83 1,939.31 1,941.92 1,829,044,638 8,347
PSB 57.20 0.20 0.35% 57.20 57.20 57.20 57.00 135,175 26
PSE 213.80 0.20 0.09% 213.60 213.80 213.80 213.60 8,546 4
PSEI 5,907.89 41.10 0.70% 5,887.24 5,918.77 5,869.45 5,866.79 5,314,101,486 48,282
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 9.61 -0.01 -0.10% 9.65 9.86 9.61 9.62 28,544,124 412
PXP 3.35 0.07 2.13% 3.30 3.41 3.35 3.28 3,245,080 170
RCB 23.30 0.00 0.00% 24.00 24.00 23.30 23.30 30,500 4
RCI 2.24 0.13 6.16% 2.17 2.25 2.24 2.11 599,820 26
RCR 6.90 -0.05 -0.72% 6.90 6.94 6.90 6.95 50,370,085 1,199
REDC 6.85 -0.05 -0.72% 6.80 6.90 6.85 6.90 50,540 6
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.20 0 0
RFM 5.53 0.01 0.18% 5.52 5.55 5.53 5.52 1,158,026 190
RLC 17.32 -0.14 -0.80% 17.46 17.78 17.32 17.46 3,029,292 230
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.101 0 0
ROCK 2.06 -0.04 -1.90% 2.10 2.10 2.06 2.10 106,770 15
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 46.60 0.15 0.32% 46.40 46.95 46.60 46.45 29,036,155 453
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 27.35 1.00 3.80% 26.35 27.35 27.35 26.35 46,710,555 1,635
SECB 64.55 -0.35 -0.54% 64.90 65.00 64.55 64.90 14,746,883 467
SEVN 33.50 -0.60 -1.76% 34.10 34.10 33.50 34.10 11,168,975 30
SFI 0.055 0.002 3.77% 0.053 0.055 0.055 0.053 56,160 8
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 0.00 0.00 0.00% 0.00 0.00 0.00 1.33 0 0
SGP 23.00 0.60 2.68% 22.40 23.00 23.00 22.40 75,517,450 825
SHLPH 8.81 0.01 0.11% 8.81 9.00 8.81 8.80 2,633,167 129
SHNG 3.42 0.09 2.70% 3.44 3.44 3.42 3.33 143,040 23
SLF 4,000.00 90.00 2.30% 3,950.00 4,000.00 4,000.00 3,910.00 711,500 5
SLI 0.00 0.00 0.00% 0.00 0.00 0.00 2.09 0 0
SM 620.00 0.00 0.00% 620.00 620.00 620.00 620.00 58,012,105 731
SMC 71.95 -0.05 -0.07% 71.50 71.95 71.95 72.00 14,729,492 307
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 -0.20 -0.25% 80.50 80.60 80.60 80.80 82,208 3
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 81.50 1.95 2.45% 81.50 81.60 81.50 79.55 25,280 7
SMC2O 82.00 -0.10 -0.12% 82.00 82.20 82.00 82.10 1,004,925 12
SMC2P 75.65 -0.35 -0.46% 75.60 75.65 75.65 76.00 40,826 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 78.00 0.00 0.00% 78.00 78.00 78.00 78.00 39,780 2
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 79.20 0 0
SMC2U 78.80 0.30 0.38% 78.80 78.80 78.80 78.50 7,092 2
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 19.38 -0.02 -0.10% 19.50 19.86 19.38 19.40 55,625,688 899
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.211 0 0
SPC 10.66 -0.10 -0.93% 10.76 10.76 10.66 10.76 1,385,358 54
SPM 2.61 -0.11 -4.04% 2.63 2.63 2.61 2.72 383,140 4
SPNEC 1.61 0.07 4.55% 1.54 1.61 1.61 1.54 56,470,050 818
SRDC 15.00 0.00 0.00% 15.00 15.00 15.00 15.00 7,500 3
SSI 2.41 -0.03 -1.23% 2.39 2.41 2.41 2.44 64,950 6
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.37 -0.03 -2.14% 1.40 1.40 1.37 1.40 230,720 11
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.89 0 0
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.03 0 0
SUN 0.57 0.02 3.64% 0.57 0.57 0.57 0.55 30,210 3
SVC 2,782.59 36.48 1.33% 2,769.23 2,798.57 2,763.82 2,746.11 1,642,309,345 14,512
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
TBGI 0.121 0.00 0.00% 0.121 0.121 0.121 0.121 72,600 1
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 8.36 -0.82 -8.93% 8.98 8.98 8.36 9.18 178,944 9
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 7.70 0 0
TECH 0.64 0.01 1.59% 0.63 0.65 0.64 0.63 985,160 92
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,255.00 -10.00 -0.79% 1,265.00 1,279.00 1,255.00 1,265.00 61,149,000 790
TFC 55.00 0.00 0.00% 55.00 55.00 55.00 55.00 16,500 6
TFHI 52.00 0.00 0.00% 52.00 52.00 52.00 52.00 5,200 3
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 1.42 1.41 1.41 545,290 69
TUGS 0.52 0.01 1.96% 0.51 0.52 0.52 0.51 7,160 6
UBP 25.00 -0.40 -1.57% 25.40 25.40 25.00 25.40 4,682,015 46
UNH 111.60 0.10 0.09% 111.60 111.60 111.60 111.50 2,232 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% 0.0058 0.0058 0.0056 0.0056 113,800 5
UPSON 0.74 0.00 0.00% 0.74 0.74 0.74 0.74 106,560 10
URC 61.85 1.30 2.15% 61.00 62.25 61.85 60.55 52,851,912 1,653
V 0.91 -0.04 -4.21% 0.93 0.93 0.91 0.95 73,200 5
VITA 0.54 0.00 0.00% 0.55 0.55 0.54 0.54 1,560,960 58
VLC 420.00 0.00 0.00% 420.00 420.00 420.00 420.00 4,200 1
VLL 1.00 0.01 1.01% 1.01 1.01 1.00 0.99 589,680 34
VLL2A 84.90 3.90 4.81% 84.90 84.90 84.90 81.00 2,547 3
VLL2B 86.90 1.80 2.12% 86.90 86.90 86.90 85.10 11,297 4
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 1.96 0 0
VREIT 1.45 0.00 0.00% 1.45 1.47 1.45 1.45 1,940,990 70
VVT 21.00 -0.60 -2.78% 21.00 21.00 21.00 21.60 115,500 2
WEB 11.06 0.00 0.00% 11.06 11.20 11.06 11.06 53,196,342 548
WIN 0.32 0.025 8.47% 0.32 0.32 0.32 0.295 3,200 1
WLCON 6.22 0.01 0.16% 6.15 6.23 6.22 6.21 4,671,362 171
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.45 0 0
X 0.24 0.008 3.45% 0.232 0.24 0.24 0.232 47,080 8
XG 2.55 0.01 0.39% 2.54 2.55 2.55 2.54 7,630 3
ZHI 0.061 -0.001 -1.61% 0.062 0.062 0.061 0.062 30,370 13

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Apr 29, 2026 04:35:00 PM