PSEi
6,090.36
16.30 (0.27%)
PSE INDEX
37,797,291
1,620,066,930.26
26
4
0
22,858
402,006,801.50
262,672,259.27
ALL
3,400.89
4.72 (0.14%)
ALL SHARES
455,220,854
2,144,619,709.41
116
48
51
33,386
485,952,452.28
282,991,459.27
FIN
1,940.63
9.76 (0.51%)
FINANCIALS
7,953,312
587,729,514.43
12
1
4
7,445
230,503,492.03
190,681,285.08
HDG
4,769.40
35.11 (0.74%)
HOLDING FIRMS
11,005,001
208,639,563.75
12
6
8
3,744
68,199,297.25
46,688,458.89
IND
8,828.49
-4.62 (-0.05%)
INDUSTRIAL
42,902,553
523,577,971.10
30
17
15
9,617
81,154,954.83
20,319,200.00
M-O
17,453.19
299.51 (1.75%)
MINING & OIL
149,125,399
169,242,501.49
15
6
2
2,831
10,162,791.74
0.00
PRO
2,041.49
9.84 (0.48%)
PROPERTY
24,955,404
270,647,501.27
24
9
7
4,025
43,841,882.62
0.00
SVC
2,742.58
-0.69 (-0.03%)
SERVICES
218,088,323
384,211,576.42
20
6
13
5,685
52,050,553.81
25,302,515.30
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 2.04 -0.01 -0.49% 2.05 2.05 2.04 2.05 14,290 3
ABA 0.33 0.005 1.54% 0.325 0.335 0.33 0.325 890,850 32
ABG 16.00 0.00 0.00% 16.00 16.00 16.00 16.00 1,600 1
ABS 3.43 0.04 1.18% 3.42 3.48 3.43 3.39 31,030 6
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.31 0 0
AC 538.50 1.50 0.28% 540.00 544.00 538.50 537.00 22,784,200 379
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.32 0 0
ACEN 2.98 -0.05 -1.65% 3.03 3.03 2.98 3.03 11,130,280 272
ACENA 1,014.00 -1.00 -0.10% 1,014.00 1,014.00 1,014.00 1,015.00 5,070 1
ACENB 1,060.00 12.00 1.15% 1,060.00 1,060.00 1,060.00 1,048.00 5,300 1
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 2,490.00 0 0
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 1,995.00 0 0
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 2,000.00 0 0
ACR 0.78 0.02 2.63% 0.76 0.78 0.78 0.76 343,360 19
AEV 31.05 1.20 4.02% 30.50 31.25 31.05 29.85 8,356,135 229
AGI 9.98 0.00 0.00% 10.04 10.08 9.98 9.98 42,525,344 359
AGIW 1.74 -0.09 -4.92% 1.78 1.82 1.74 1.83 150,420 28
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 0.00 482.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.26 0 0
ALI 18.04 1.14 6.75% 17.50 18.08 18.04 16.90 214,351,814 1,830
ALL 3,400.89 4.72 0.14% 3,398.24 3,407.73 3,395.19 3,396.17 2,144,619,709 33,386
ALLDY 0.033 0.001 3.13% 0.033 0.034 0.033 0.032 84,100 6
ALLHC 1.23 0.01 0.82% 1.22 1.24 1.23 1.22 39,280 11
ALTER 0.78 -0.01 -1.27% 0.78 0.79 0.78 0.79 37,480 11
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.52 0.00 0.00% 0.52 0.52 0.52 0.52 520 1
ANS 15.46 -0.02 -0.13% 15.44 15.46 15.46 15.48 129,796 2
AP 45.10 -0.90 -1.96% 46.00 46.00 45.10 46.00 5,167,155 167
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 0.097 0 0
APL 0.0074 0.00 0.00% 0.0075 0.0075 0.0074 0.0074 1,342,600 51
APO 0.00 0.00 0.00% 0.00 0.00 0.00 0.77 0 0
APVI 0.00 0.00 0.00% 0.00 0.00 0.00 8.50 0 0
APX 16.84 1.04 6.58% 16.70 16.88 16.84 15.80 82,898,576 996
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 39.90 0.70 1.79% 39.50 39.90 39.90 39.20 5,723,460 248
ASLAG 0.84 0.03 3.70% 0.81 0.84 0.84 0.81 54,070 6
AT 7.58 0.38 5.28% 7.41 7.63 7.58 7.20 12,612,246 175
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 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 41,500 2
AUB 42.00 0.00 0.00% 42.00 42.00 42.00 42.00 29,400 1
AXLM 2.35 0.00 0.00% 2.34 2.35 2.35 2.35 39,790 3
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
BC 6.51 0.11 1.72% 6.46 6.51 6.51 6.40 187,829 9
BCB 6.39 0.24 3.90% 6.15 6.39 6.39 6.15 76,344 3
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 8.49 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 123.30 5.40 4.58% 122.00 125.00 123.30 117.90 231,535,305 3,258
BEL 1.30 -0.02 -1.52% 1.30 1.30 1.30 1.32 136,500 3
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.034 0.001 3.03% 0.034 0.034 0.034 0.033 51,000 2
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.58 0 0
BLOOM 2.18 0.12 5.83% 2.09 2.19 2.18 2.06 9,393,610 229
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 0.00 0.00 0.00% 0.00 0.00 0.00 9.20 0 0
BPI 104.30 1.80 1.76% 104.00 105.00 104.30 102.50 65,549,836 1,627
BRN 0.86 0.01 1.18% 0.86 0.86 0.86 0.85 2,580 1
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 96.35 0 0
BRNPB 102.90 0.00 0.00% 102.90 102.90 102.90 102.90 5,145 2
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 105.00 0 0
BSC 0.119 -0.002 -1.65% 0.121 0.121 0.119 0.121 3,610 3
C 0.82 0.02 2.50% 0.81 0.82 0.82 0.80 46,580 5
CA 56.30 0.00 0.00% 56.30 56.30 56.30 56.30 563 1
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 60.00 0 0
CAT 10.00 0.00 0.00% 10.00 10.00 10.00 10.00 1,000 1
CBC 62.85 0.90 1.45% 62.50 63.00 62.85 61.95 1,503,981 78
CDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.55 0 0
CEB 31.25 0.40 1.30% 31.50 31.80 31.25 30.85 2,068,025 70
CEBCP 32.00 0.00 0.00% 32.00 32.00 32.00 32.00 6,400 2
CEI 0.076 0.002 2.70% 0.075 0.076 0.076 0.074 5,260 2
CEU 16.74 -0.02 -0.12% 16.74 16.74 16.74 16.76 1,674 1
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.88 0.01 1.15% 0.88 0.88 0.88 0.87 119,640 9
CIC 14.22 0.10 0.71% 14.20 14.36 14.22 14.12 190,090 18
CLI 2.40 0.02 0.84% 2.40 2.40 2.40 2.38 3,283,090 31
CLIA1 1,002.00 -3.00 -0.30% 1,002.00 1,002.00 1,002.00 1,005.00 100,200 1
CLIA2 1,060.00 10.00 0.95% 1,060.00 1,060.00 1,060.00 1,050.00 10,600 1
CNPF 33.15 0.95 2.95% 33.00 33.40 33.15 32.20 10,537,730 256
CNVRG 12.40 0.10 0.81% 12.40 12.58 12.40 12.30 25,138,622 507
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
COSCO 7.02 0.01 0.14% 7.01 7.05 7.02 7.01 927,963 42
CPG 0.68 0.01 1.49% 0.68 0.69 0.68 0.67 690,100 39
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 102.50 0.00 0.00% 102.50 102.50 102.50 102.50 5,125 2
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.40 0 0
CREC 4.59 -0.01 -0.22% 4.54 4.59 4.59 4.60 63,760 6
CREIT 3.46 0.02 0.58% 3.44 3.46 3.46 3.44 8,585,730 178
CROWN 0.00 0.00 0.00% 0.00 0.00 0.00 1.69 0 0
CSB 14.84 0.02 0.14% 14.84 14.84 14.84 14.82 1,484 1
CTS 0.37 0.00 0.00% 0.37 0.37 0.37 0.37 3,700 1
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.00 0.00 0.00% 9.00 9.01 9.00 9.00 41,430 7
DDMPR 1.05 -0.01 -0.94% 1.06 1.06 1.05 1.06 1,201,330 38
DDPR 94.10 0.10 0.11% 94.00 94.10 94.10 94.00 3,385,887 72
DELM 5.70 -0.23 -3.88% 5.93 5.95 5.70 5.93 136,574 27
DFNN 0.00 0.00 0.00% 0.00 0.00 0.00 0.74 0 0
DHI 7.95 0.61 8.31% 7.60 8.00 7.95 7.34 18,441,145 561
DITO 0.70 -0.02 -2.78% 0.73 0.73 0.70 0.72 10,598,140 379
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.82 0 0
DMC 10.14 0.04 0.40% 10.12 10.22 10.14 10.10 6,108,280 286
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 5.00 0 0
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.78 0.13 3.56% 3.73 3.82 3.78 3.65 4,233,300 156
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.95 0.00 0.00% 0.95 0.95 0.95 0.95 950 1
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.40 0 0
ECVC 0.26 -0.015 -5.45% 0.265 0.265 0.26 0.275 34,300 4
EEI 0.00 0.00 0.00% 0.00 0.00 0.00 2.08 0 0
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 97.50 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 0.036 0.00 0.00% 0.036 0.036 0.036 0.036 36,000 1
ELI 0.00 0.00 0.00% 0.00 0.00 0.00 0.098 0 0
EMI 15.30 0.16 1.06% 15.18 15.56 15.30 15.14 1,162,396 51
ENEX 3.96 -0.01 -0.25% 3.96 3.96 3.96 3.97 19,800 1
EURO 1.01 0.03 3.06% 1.00 1.01 1.01 0.98 6,010 2
EW 13.00 0.00 0.00% 13.16 13.16 13.00 13.00 213,824 4
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.66 0 0
FB 52.05 0.15 0.29% 52.00 52.50 52.05 51.90 168,481 28
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 0.57 121,580 14
FDC 4.51 0.25 5.87% 4.49 4.51 4.51 4.26 360,010 9
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 1,006.00 0 0
FERRO 3.16 0.06 1.94% 3.16 3.16 3.16 3.10 3,160 1
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 830.50 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.75 0 0
FGEN 18.32 0.08 0.44% 18.36 18.36 18.32 18.24 2,877,760 121
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.91 0.00 0.00% 2.92 2.92 2.91 2.91 481,780 32
FIN 1,940.63 9.76 0.51% 1,937.55 1,953.09 1,925.95 1,930.87 587,729,514 7,445
FJP 2.70 0.00 0.00% 2.70 2.70 2.70 2.70 5,400 1
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FLI 0.75 0.02 2.74% 0.73 0.76 0.75 0.73 516,810 19
FMETF 101.00 1.20 1.20% 99.90 101.00 101.00 99.80 68,659 7
FNI 1.79 0.09 5.29% 1.72 1.82 1.79 1.70 887,090 57
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.35 0 0
FPH 79.90 4.90 6.53% 77.00 79.95 79.90 75.00 251,926 15
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
FRUIT 0.68 0.01 1.49% 0.67 0.68 0.68 0.67 35,030 6
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 0.077 0.001 1.32% 0.077 0.077 0.077 0.076 3,080 1
GERI 0.00 0.00 0.00% 0.00 0.00 0.00 0.72 0 0
GLO 1,646.00 1.00 0.06% 1,646.00 1,670.00 1,646.00 1,645.00 16,141,470 301
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 2,044.00 0 0
GLOBB 2,040.00 0.00 0.00% 2,040.00 2,040.00 2,040.00 2,040.00 1,050,600 4
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 5.85 0.09 1.56% 5.76 5.87 5.85 5.76 965,184 78
GMAP 5.85 0.00 0.00% 5.85 5.85 5.85 5.85 29,250 1
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.01 0 0
GREEN 0.17 0.00 0.00% 0.17 0.17 0.17 0.17 11,900 3
GSMI 271.00 -1.00 -0.37% 274.00 274.00 271.00 272.00 6,750,066 175
GTCAP 529.50 9.50 1.83% 532.00 538.00 529.50 520.00 18,084,435 387
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 0.00 980.00 0 0
HDG 4,769.40 35.11 0.74% 4,754.14 4,778.71 4,746.98 4,734.29 208,639,564 3,744
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.69 0 0
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.246 0.006 2.50% 0.246 0.246 0.246 0.24 9,840 1
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 1.14 114,360 3
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 697.50 12.50 1.82% 699.00 700.00 697.50 685.00 162,921,875 1,932
IDC 0.79 -0.04 -4.82% 0.79 0.82 0.79 0.83 15,830 3
IMI 3.29 0.08 2.49% 3.27 3.37 3.29 3.21 291,370 30
IMP 0.90 0.00 0.00% 0.90 0.90 0.90 0.90 45,900 3
IND 8,828.49 -4.62 -0.05% 8,831.70 8,849.82 8,806.90 8,833.11 523,577,971 9,617
INFRA 0.355 0.02 5.97% 0.355 0.355 0.355 0.335 3,550 1
ION 1.05 0.01 0.96% 1.05 1.05 1.05 1.04 7,350 3
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.25 0 0
IPO 0.00 0.00 0.00% 0.00 0.00 0.00 7.10 0 0
IS 0.00 0.00 0.00% 0.00 0.00 0.00 0.098 0 0
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
JFC 174.70 4.80 2.83% 174.00 175.30 174.70 169.90 121,740,008 2,764
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 990.00 29.00 3.02% 990.00 990.00 990.00 961.00 9,900 1
JGS 29.30 1.45 5.21% 28.35 29.40 29.30 27.85 13,477,750 380
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.99 0 0
KEEPR 2.15 0.03 1.42% 2.11 2.16 2.15 2.12 890,180 47
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.69 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 1.19 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.475 0 0
LBC 7.10 0.04 0.57% 7.10 7.10 7.10 7.06 1,420 1
LC 0.188 0.005 2.73% 0.187 0.19 0.188 0.183 1,203,110 48
LCB 0.185 0.002 1.09% 0.183 0.185 0.185 0.183 244,390 8
LFM 31.40 0.00 0.00% 31.40 31.40 31.40 31.40 6,280 2
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.255 0 0
LODE 0.365 -0.015 -3.95% 0.37 0.37 0.365 0.38 29,250 3
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.67 0 0
LPC 0.033 -0.001 -2.94% 0.033 0.033 0.033 0.034 3,300 1
LPZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.81 0 0
LSC 0.59 0.00 0.00% 0.59 0.59 0.59 0.59 1,180 1
LTG 14.76 0.38 2.64% 14.50 14.80 14.76 14.38 5,545,134 233
M-O 17,453.19 299.51 1.75% 17,206.79 17,473.15 17,206.79 17,153.68 169,242,501 2,831
MA 0.008 0.0001 1.27% 0.0079 0.008 0.008 0.0079 351,600 11
MAB 0.008 0.0002 2.56% 0.008 0.008 0.008 0.0078 24,000 1
MAC 4.47 0.18 4.20% 4.34 4.47 4.47 4.29 2,242,690 33
MACAY 6.50 -0.45 -6.47% 6.94 6.94 6.50 6.95 17,262 20
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.38 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.98 0 0
MARC 0.68 0.02 3.03% 0.67 0.70 0.68 0.66 466,310 32
MAXS 2.23 -0.02 -0.89% 2.22 2.23 2.23 2.25 80,180 6
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.164 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 6.21 0 0
MBT 66.80 2.40 3.73% 66.95 67.15 66.80 64.40 70,220,239 1,513
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.098 0 0
MEDIC 0.204 0.00 0.00% 0.204 0.204 0.204 0.204 6,080 3
MEG 2.09 0.02 0.97% 2.07 2.11 2.09 2.07 1,290,670 62
MER 609.50 -4.50 -0.73% 615.00 615.00 609.50 614.00 17,705,790 526
MFC 1,950.00 0.00 0.00% 1,930.00 1,960.00 1,950.00 1,950.00 2,094,450 18
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 0.064 0 0
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.12 0.00 0.00% 0.12 0.12 0.12 0.12 1,200 1
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 0.01 2.63% 0.38 0.39 0.39 0.38 319,950 16
MONDE 6.66 0.08 1.22% 6.68 6.75 6.66 6.58 3,500,808 123
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.96 0.02 2.13% 0.94 0.96 0.96 0.94 471,500 36
MREIT 13.88 0.08 0.58% 13.80 13.92 13.88 13.80 5,600,350 156
MRSGI 1.12 0.01 0.90% 1.11 1.12 1.12 1.11 23,370 8
MVC 5.29 0.09 1.73% 5.29 5.29 5.29 5.20 10,580 1
MWC 42.50 0.05 0.12% 42.40 42.60 42.50 42.45 8,302,700 95
MWIDE 2.75 0.00 0.00% 2.80 2.80 2.75 2.75 305,320 24
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 102.70 0.00 0.00% 102.70 102.70 102.70 102.70 270,101 2
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 103.00 0 0
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 102.00 0 0
MWP7B 100.00 -1.00 -0.99% 100.00 100.00 100.00 101.00 1,778,000 11
MYNLD 20.70 0.35 1.72% 20.50 20.75 20.70 20.35 66,578,570 921
NI 0.475 0.015 3.26% 0.46 0.475 0.475 0.46 18,850 4
NIKL 4.74 0.24 5.33% 4.59 4.76 4.74 4.50 11,443,280 282
NOW 0.54 0.00 0.00% 0.56 0.57 0.54 0.54 12,870 9
NRCP 0.72 0.00 0.00% 0.72 0.72 0.72 0.72 13,680 3
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 35.10 1.60 4.78% 35.00 35.40 35.10 33.50 9,695,270 188
OM 0.108 0.00 0.00% 0.108 0.108 0.108 0.108 3,240 3
OPM 0.012 0.00 0.00% 0.012 0.012 0.012 0.012 122,400 3
OPMB 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 18,200 5
ORE 0.44 -0.005 -1.12% 0.415 0.44 0.44 0.445 49,300 8
OV 0.0088 -0.0004 -4.35% 0.0092 0.0092 0.0088 0.0092 572,000 17
PA 0.78 -0.04 -4.88% 0.78 0.78 0.78 0.82 23,400 5
PAL 3.41 -0.09 -2.57% 3.49 3.49 3.41 3.50 31,010 9
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.15 0 0
PBB 0.00 0.00 0.00% 0.00 0.00 0.00 7.25 0 0
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 15.88 0 0
PCOR 2.90 -0.10 -3.33% 2.90 2.92 2.90 3.00 9,750,830 366
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.95 -0.01 -0.25% 3.95 3.95 3.95 3.96 3,950 1
PGOLD 41.20 0.50 1.23% 40.80 41.20 41.20 40.70 7,751,565 92
PHA 0.171 -0.001 -0.58% 0.171 0.172 0.171 0.172 22,290 3
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.67 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 13.40 0 0
PHR 0.13 0.00 0.00% 0.13 0.134 0.13 0.13 42,800 5
PIZZA 0.00 0.00 0.00% 0.00 0.00 0.00 6.74 0 0
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 16.54 0.66 4.16% 16.30 16.68 16.54 15.88 71,072,096 940
PMPC 9.40 0.00 0.00% 9.40 9.40 9.40 9.40 1,880 1
PNB 58.20 1.90 3.37% 57.95 58.30 58.20 56.30 5,570,928 167
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 0.00 0.00% 14.80 14.80 14.52 14.52 193,284 6
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 1.19 -0.01 -0.83% 1.20 1.20 1.19 1.20 94,340 18
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 1,020.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 1,015.00 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 0.86 0.00 0.00% 0.86 0.86 0.86 0.86 6,880 2
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.09 0 0
PRO 2,041.49 9.84 0.48% 2,033.63 2,044.14 2,029.49 2,031.65 270,647,501 4,025
PSB 56.90 -0.10 -0.18% 57.00 57.00 56.90 57.00 2,849 3
PSE 203.00 1.80 0.89% 203.00 203.00 203.00 201.20 205,030 3
PSEI 6,090.36 16.30 0.27% 6,080.74 6,106.78 6,061.53 6,074.06 1,620,066,930 22,858
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 88.20 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 9.40 0.63 7.18% 9.15 9.45 9.40 8.77 33,507,652 452
PXP 3.55 -0.24 -6.33% 3.58 3.60 3.55 3.79 14,762,480 440
RCB 24.40 0.40 1.67% 24.45 24.45 24.40 24.00 14,650 2
RCI 2.00 -0.03 -1.48% 2.03 2.03 2.00 2.03 244,520 5
RCR 6.90 0.10 1.47% 6.87 6.98 6.90 6.80 8,237,539 524
REDC 6.70 0.01 0.15% 6.69 6.70 6.70 6.69 36,815 5
REG 0.00 0.00 0.00% 0.00 0.00 0.00 2.25 0 0
RFM 5.39 0.09 1.70% 5.32 5.39 5.39 5.30 680,158 70
RLC 17.68 0.38 2.20% 17.50 17.72 17.68 17.30 989,624 63
RLT 0.104 0.005 5.05% 0.104 0.104 0.104 0.099 1,040 1
ROCK 1.84 -0.01 -0.54% 1.83 1.87 1.84 1.85 282,520 10
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 45.70 0.00 0.00% 45.70 45.95 45.70 45.70 9,825,880 123
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 3.23 0 0
SCC 29.85 0.45 1.53% 29.40 29.85 29.85 29.40 4,686,005 137
SECB 67.20 1.35 2.05% 65.90 67.45 67.20 65.85 1,400,493 73
SEVN 0.00 0.00 0.00% 0.00 0.00 0.00 34.50 0 0
SFI 0.05 0.004 8.70% 0.05 0.05 0.05 0.046 10,000 2
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 1.34 0 0
SGP 22.85 0.45 2.01% 22.50 23.00 22.85 22.40 33,387,260 294
SHLPH 10.22 0.04 0.39% 10.16 10.34 10.22 10.18 9,296,687 324
SHNG 3.49 0.04 1.16% 3.45 3.49 3.49 3.45 166,200 9
SLF 0.00 0.00 0.00% 0.00 0.00 0.00 3,650.00 0 0
SLI 2.09 0.00 0.00% 2.09 2.09 2.09 2.09 2,090 1
SM 628.00 19.50 3.20% 623.00 629.00 628.00 608.50 40,689,735 1,174
SMC 69.80 0.80 1.16% 69.05 70.00 69.80 69.00 1,225,941 107
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 78.35 -2.00 -2.49% 80.35 80.35 78.35 80.35 470,120 5
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 0.00 0.00 0.00% 0.00 0.00 0.00 79.50 0 0
SMC2O 80.00 0.00 0.00% 80.00 80.00 80.00 80.00 1,600 1
SMC2P 78.00 0.00 0.00% 78.00 78.00 78.00 78.00 780 1
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 76.80 0 0
SMC2R 77.00 1.00 1.32% 77.00 77.00 77.00 76.00 77,000 1
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 75.25 0 0
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 79.00 0 0
SMC2U 79.50 -0.45 -0.56% 79.50 79.50 79.50 79.95 47,699 3
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 20.45 0.53 2.66% 20.75 20.80 20.45 19.92 13,690,545 330
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.212 0 0
SPC 10.18 -0.02 -0.20% 10.20 10.20 10.18 10.20 658,956 19
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.72 0 0
SPNEC 1.39 0.06 4.51% 1.34 1.40 1.39 1.33 24,397,430 403
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 15.00 0 0
SSI 2.40 0.01 0.42% 2.34 2.40 2.40 2.39 23,660 4
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.37 -0.02 -1.44% 1.37 1.37 1.37 1.39 184,420 17
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.88 0 0
STR 1.05 -0.04 -3.67% 1.05 1.05 1.05 1.09 31,500 4
SUN 0.61 0.01 1.67% 0.60 0.61 0.61 0.60 404,400 13
SVC 2,742.58 -0.69 -0.03% 2,735.74 2,749.42 2,725.41 2,743.27 384,211,576 5,685
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
TBGI 0.00 0.00 0.00% 0.00 0.00 0.00 0.117 0 0
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.03 0 0
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
TCB2C 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
TCB2D 6.68 0.03 0.45% 6.68 6.68 6.68 6.65 2,004 2
TECH 0.53 0.00 0.00% 0.52 0.53 0.53 0.53 116,200 8
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,282.00 -8.00 -0.62% 1,300.00 1,301.00 1,282.00 1,290.00 24,070,540 427
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 38.05 0 0
TFHI 0.00 0.00 0.00% 0.00 0.00 0.00 51.00 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 1.38 0.00 0.00% 1.39 1.40 1.38 1.38 454,880 46
TUGS 0.51 0.00 0.00% 0.51 0.51 0.51 0.51 10,200 6
UBP 24.60 0.20 0.82% 24.55 24.60 24.60 24.40 213,565 9
UNH 128.00 -2.90 -2.22% 128.00 128.00 128.00 130.90 1,280 1
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.00 0.00 0.00% 0.00 0.00 0.00 0.0053 0 0
UPSON 0.72 0.00 0.00% 0.72 0.72 0.72 0.72 15,840 3
URC 62.65 -0.35 -0.56% 63.55 63.55 62.65 63.00 152,620,418 1,442
V 0.00 0.00 0.00% 0.00 0.00 0.00 0.95 0 0
VITA 0.62 0.00 0.00% 0.62 0.62 0.62 0.62 1,594,640 18
VLC 430.00 -29.00 -6.32% 430.00 430.00 430.00 459.00 8,600 1
VLL 1.04 -0.01 -0.95% 1.05 1.08 1.04 1.05 133,220 16
VLL2A 83.00 0.10 0.12% 82.85 83.00 83.00 82.90 429,674 18
VLL2B 86.45 0.45 0.52% 86.00 86.45 86.45 86.00 260,205 7
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 1.94 0 0
VREIT 1.44 0.04 2.86% 1.40 1.45 1.44 1.40 25,520 16
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 21.95 0 0
WEB 10.96 0.46 4.38% 10.54 10.96 10.96 10.50 6,241,180 101
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
WLCON 6.40 0.20 3.23% 6.35 6.42 6.40 6.20 7,175,516 119
WPI 0.44 0.02 4.76% 0.44 0.44 0.44 0.42 44,000 2
X 0.249 -0.001 -0.40% 0.249 0.249 0.249 0.25 29,880 4
XG 2.74 0.07 2.62% 2.74 2.74 2.74 2.67 13,700 2
ZHI 0.054 0.00 0.00% 0.054 0.054 0.054 0.054 1,080 2

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Apr 08, 2026 10:47:22 AM