PSEi
5,989.56
-29.14 (-0.48%)
PSE INDEX
84,436,398
4,338,424,537.63
7
21
2
50,911
1,464,874,825.82
629,278,696.97
ALL
3,376.12
-11.41 (-0.34%)
ALL SHARES
2,857,894,193
5,958,328,124.96
83
105
66
73,845
2,220,490,179.84
700,550,700.99
FIN
1,888.57
-17.59 (-0.92%)
FINANCIALS
25,226,641
1,868,208,871.49
8
10
7
21,128
708,680,282.97
454,932,457.59
HDG
4,628.67
-48.70 (-1.04%)
HOLDING FIRMS
29,710,905
759,779,282.40
10
16
7
6,528
520,532,618.47
85,566,877.50
IND
8,818.31
-76.28 (-0.86%)
INDUSTRIAL
222,031,374
1,123,914,035.92
18
36
20
18,644
338,394,400.00
71,272,004.02
M-O
18,060.84
-104.13 (-0.57%)
MINING & OIL
197,558,879
166,027,148.44
10
8
5
3,412
13,403,236.04
0.00
PRO
1,986.44
-4.36 (-0.22%)
PROPERTY
77,705,816
422,974,765.62
16
13
17
9,968
48,373,294.55
20,381,031.00
SVC
2,758.73
15.29 (0.56%)
SERVICES
2,303,848,960
1,616,455,189.66
19
19
8
14,077
591,054,517.81
68,398,330.89
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 2.02 0.03 1.51% 2.00 2.02 2.02 1.99 112,290 19
ABA 0.33 0.01 3.13% 0.32 0.335 0.33 0.32 2,027,700 97
ABG 16.48 0.26 1.60% 16.22 16.48 16.48 16.22 6,538 4
ABS 3.26 0.04 1.24% 3.19 3.26 3.26 3.22 481,560 42
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
AC 507.00 -3.50 -0.69% 513.00 520.00 507.00 510.50 46,974,760 858
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.26 0 0
ACEN 2.95 -0.06 -1.99% 3.01 3.01 2.95 3.01 27,254,960 435
ACENA 1,010.00 0.00 0.00% 1,010.00 1,010.00 1,010.00 1,010.00 5,050 1
ACENB 1,042.00 -22.00 -2.07% 1,064.00 1,064.00 1,042.00 1,064.00 4,179,600 15
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 1,998.00 0.00 0.00% 1,999.00 2,000.00 1,998.00 1,998.00 10,470,170 24
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 2,026.00 0 0
ACR 0.73 -0.01 -1.35% 0.72 0.73 0.73 0.74 72,750 10
AEV 29.45 -0.55 -1.83% 30.00 30.00 29.45 30.00 19,755,475 257
AGI 9.18 -0.19 -2.03% 9.36 9.36 9.18 9.37 17,913,785 446
AGIW 1.26 -0.05 -3.82% 1.31 1.31 1.26 1.31 415,480 38
ALCO 0.425 0.00 0.00% 0.425 0.425 0.425 0.425 17,000 2
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 499.80 19.20 4.00% 498.60 499.80 499.80 480.60 149,800 3
ALCPF 510.00 0.00 0.00% 530.00 530.00 510.00 510.00 158,300 3
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.50 0 0
ALI 16.48 -0.12 -0.72% 16.62 16.76 16.48 16.60 187,124,150 3,395
ALL 3,376.12 -11.41 -0.34% 3,391.28 3,399.37 3,366.45 3,387.53 5,958,328,125 73,845
ALLDY 0.034 0.00 0.00% 0.034 0.035 0.034 0.034 222,400 16
ALLHC 1.16 0.01 0.87% 1.16 1.18 1.16 1.15 671,490 19
ALTER 0.83 -0.01 -1.19% 0.84 0.84 0.83 0.84 667,590 25
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.53 -0.01 -1.85% 0.50 0.53 0.53 0.54 209,710 25
ANS 15.58 0.48 3.18% 15.58 15.58 15.58 15.10 6,232 1
AP 44.30 -0.40 -0.89% 44.70 44.70 44.30 44.70 42,995,890 510
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.096 -0.004 -4.00% 0.096 0.096 0.096 0.10 4,800 1
APL 0.0079 0.0009 12.86% 0.007 0.0079 0.0079 0.007 15,627,800 324
APO 0.93 0.00 0.00% 0.94 0.94 0.93 0.93 5,620 4
APVI 0.00 0.00 0.00% 0.00 0.00 0.00 8.60 0 0
APX 17.60 -0.38 -2.11% 17.96 17.96 17.60 17.98 45,737,032 1,187
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 0.32 0 0
AREIT 40.00 0.10 0.25% 39.95 40.00 40.00 39.90 10,902,765 497
ASLAG 1.16 0.10 9.43% 1.06 1.24 1.16 1.06 169,045,080 168
AT 7.85 -0.35 -4.27% 8.10 8.20 7.85 8.20 16,414,795 324
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 42.15 42.00 42.00 751,875 32
AXLM 2.50 0.06 2.46% 2.44 2.50 2.50 2.44 3,297,040 78
BALAI 0.32 -0.005 -1.54% 0.31 0.32 0.32 0.325 102,750 11
BC 6.66 -0.04 -0.60% 6.66 6.66 6.66 6.70 666 1
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 6.40 0 0
BCOR 6.86 0.01 0.15% 6.86 6.86 6.86 6.85 4,116 3
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 119.00 -1.50 -1.24% 120.20 120.20 119.00 120.50 797,710,962 7,351
BEL 1.35 0.05 3.85% 1.34 1.35 1.35 1.30 354,560 14
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.037 -0.002 -5.13% 0.038 0.04 0.037 0.039 472,600 22
BKR 0.58 -0.02 -3.33% 0.62 0.62 0.58 0.60 156,190 19
BLOOM 2.04 0.01 0.49% 2.04 2.06 2.04 2.03 10,350,330 293
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.28 0.47 4.79% 9.82 10.38 10.28 9.81 1,093,022 28
BPI 96.60 -1.20 -1.23% 98.10 99.15 96.60 97.80 392,766,285 5,742
BRN 0.78 -0.02 -2.50% 0.80 0.81 0.78 0.80 414,780 26
BRNP 100.10 3.70 3.84% 97.55 100.10 100.10 96.40 1,977 2
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 102.30 0 0
BRNPC 106.90 0.00 0.00% 106.90 106.90 106.90 106.90 5,345 1
BSC 0.125 0.00 0.00% 0.128 0.128 0.125 0.125 199,950 20
C 0.91 0.06 7.06% 0.86 0.92 0.91 0.85 210,520 26
CA 55.95 0.00 0.00% 55.95 55.95 55.95 55.95 1,679 3
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 59.00 0 0
CAT 9.27 0.01 0.11% 10.10 10.10 9.27 9.26 11,869 8
CBC 64.00 0.00 0.00% 64.00 64.00 64.00 64.00 21,980,161 353
CDC 0.55 -0.01 -1.79% 0.55 0.55 0.55 0.56 2,200 2
CEB 32.45 -1.45 -4.28% 33.90 33.90 32.45 33.90 3,880,830 71
CEBCP 33.00 -0.50 -1.49% 33.20 33.20 33.00 33.50 19,840 2
CEI 0.075 0.00 0.00% 0.075 0.075 0.075 0.075 750 1
CEU 16.62 0.02 0.12% 16.62 16.62 16.62 16.60 810,106 7
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.88 0.02 2.33% 0.86 0.88 0.88 0.86 219,950 16
CIC 13.00 0.00 0.00% 13.00 13.18 13.00 13.00 455,174 29
CLI 2.36 0.00 0.00% 2.37 2.37 2.36 2.36 738,120 30
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,030.00 0 0
CLIA2 1,060.00 0.00 0.00% 1,060.00 1,060.00 1,060.00 1,060.00 53,000 1
CNPF 31.70 -0.10 -0.31% 31.80 32.25 31.70 31.80 24,164,885 388
CNVRG 12.56 0.06 0.48% 12.52 12.58 12.56 12.50 19,352,004 631
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.34 0.01 0.75% 1.33 1.36 1.34 1.33 151,750 19
COSCO 6.79 -0.02 -0.29% 6.81 6.82 6.79 6.81 2,307,330 205
CPG 0.68 -0.01 -1.45% 0.69 0.70 0.68 0.69 904,800 40
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 104.90 0.00 0.00% 104.90 105.90 104.90 104.90 169,988 15
CPM 2.38 0.00 0.00% 2.38 2.38 2.38 2.38 7,140 1
CREC 4.64 0.11 2.43% 4.53 4.64 4.64 4.53 1,524,420 47
CREIT 3.54 0.03 0.85% 3.51 3.55 3.54 3.51 4,991,510 358
CROWN 1.69 -0.05 -2.87% 1.70 1.70 1.69 1.74 151,960 11
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 15.00 0 0
CTS 0.36 -0.005 -1.37% 0.375 0.375 0.36 0.365 159,900 7
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.45 0.09 0.96% 9.38 9.45 9.45 9.36 1,374,258 65
DDMPR 1.05 0.00 0.00% 1.05 1.06 1.05 1.05 775,520 93
DDPR 93.95 -0.30 -0.32% 94.00 94.00 93.95 94.25 1,433,312 27
DELM 5.49 0.19 3.58% 5.30 5.49 5.49 5.30 69,659 32
DFNN 0.75 -0.01 -1.32% 0.73 0.75 0.75 0.76 8,050 2
DHI 6.80 -0.31 -4.36% 7.10 7.29 6.80 7.11 37,852,672 1,567
DITO 0.92 0.07 8.24% 0.88 0.95 0.92 0.85 85,087,990 1,728
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.22 0 0
DMC 9.95 -0.11 -1.09% 10.06 10.06 9.95 10.06 12,333,604 853
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 0.09 1.87% 4.90 4.90 4.90 4.81 39,200 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.72 0.00 0.00% 3.74 3.78 3.72 3.72 2,702,900 144
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.95 -0.03 -3.06% 0.95 0.95 0.95 0.98 1,900 1
ECP 2.33 -0.14 -5.67% 2.37 2.37 2.33 2.47 11,590 3
ECVC 0.26 -0.005 -1.89% 0.265 0.265 0.26 0.265 166,000 7
EEI 2.08 -0.01 -0.48% 2.07 2.11 2.08 2.09 328,400 17
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 98.45 443,982 4
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 0.035 -0.001 -2.78% 0.034 0.035 0.035 0.036 47,800 4
ELI 0.102 0.004 4.08% 0.099 0.103 0.102 0.098 44,650 7
EMI 15.30 -0.10 -0.65% 15.40 15.42 15.30 15.40 34,907,510 359
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 50,470 6
EW 13.50 0.02 0.15% 13.48 13.58 13.50 13.48 9,535,854 117
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.60 0 0
FB 52.00 0.00 0.00% 52.00 52.30 52.00 52.00 1,778,306 149
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 0.57 923,200 34
FDC 4.80 0.00 0.00% 4.80 4.80 4.80 4.80 57,600 3
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 1,048.00 0 0
FERRO 3.04 0.04 1.33% 3.00 3.04 3.04 3.00 20,460 5
FEU 815.00 0.00 0.00% 815.00 815.00 815.00 815.00 8,150 1
FFI 7.56 -0.16 -2.07% 7.56 7.56 7.56 7.72 2,268 1
FGEN 17.72 -0.08 -0.45% 17.80 17.80 17.72 17.80 2,276,590 166
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.99 -0.01 -0.33% 3.00 3.00 2.99 3.00 844,150 40
FIN 1,888.57 -17.59 -0.92% 1,906.65 1,907.33 1,875.16 1,906.16 1,868,208,871 21,128
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.80 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FLI 0.75 0.00 0.00% 0.75 0.77 0.75 0.75 666,540 59
FMETF 100.00 -0.60 -0.60% 100.50 100.50 100.00 100.60 462,399 33
FNI 1.92 -0.02 -1.03% 1.93 1.94 1.92 1.94 294,240 22
FOOD 0.345 -0.005 -1.43% 0.345 0.345 0.345 0.35 13,800 2
FPH 78.00 0.00 0.00% 77.50 78.00 78.00 78.00 1,523,020 13
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
FRUIT 0.67 0.01 1.52% 0.67 0.68 0.67 0.66 1,108,610 34
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 0.081 0.003 3.85% 0.081 0.081 0.081 0.078 1,620 2
GERI 0.70 0.00 0.00% 0.70 0.72 0.70 0.70 7,020 7
GLO 1,648.00 -5.00 -0.30% 1,653.00 1,653.00 1,648.00 1,653.00 33,856,760 500
GLOBA 2,046.00 0.00 0.00% 2,044.00 2,046.00 2,046.00 2,046.00 142,990 4
GLOBB 2,040.00 -10.00 -0.49% 2,040.00 2,040.00 2,040.00 2,050.00 193,800 1
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 5.50 0.00 0.00% 5.50 5.60 5.50 5.50 1,470,275 128
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 5.79 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.02 0 0
GREEN 0.168 0.00 0.00% 0.163 0.168 0.168 0.168 46,580 11
GSMI 273.00 -1.80 -0.66% 274.80 274.80 273.00 274.80 31,010,388 172
GTCAP 501.50 1.50 0.30% 500.00 505.00 501.50 500.00 39,345,351 545
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 4,628.67 -48.70 -1.04% 4,682.41 4,695.05 4,608.60 4,677.37 759,779,282 6,528
HI 4.65 0.00 0.00% 4.70 4.75 4.65 4.65 158,420 5
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.243 0.002 0.83% 0.244 0.249 0.243 0.241 1,043,070 27
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.13 0.01 0.89% 1.12 1.13 1.13 1.12 58,300 5
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 706.00 6.00 0.86% 700.50 716.00 706.00 700.00 612,511,975 4,090
IDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.81 0 0
IMI 3.55 -0.03 -0.84% 3.58 3.58 3.55 3.58 2,976,300 262
IMP 0.90 0.00 0.00% 0.90 0.90 0.90 0.90 2,700 2
IND 8,818.31 -76.28 -0.86% 8,906.25 8,922.04 8,791.56 8,894.59 1,123,914,036 18,644
INFRA 0.335 0.00 0.00% 0.335 0.335 0.335 0.335 3,350 1
ION 1.04 -0.01 -0.95% 1.05 1.07 1.04 1.05 1,051,780 67
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.04 0 0
IPO 7.13 0.00 0.00% 7.13 7.13 7.13 7.13 7,130 3
IS 0.115 0.005 4.55% 0.11 0.115 0.115 0.11 22,120 4
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
JFC 160.00 -2.00 -1.23% 163.00 163.20 160.00 162.00 378,582,926 6,104
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 995.00 0.00 0.00% 1,000.00 1,000.00 995.00 995.00 79,850 3
JGS 28.10 -0.40 -1.40% 28.35 28.35 28.10 28.50 407,863,430 542
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.99 0 0
KEEPR 1.93 -0.04 -2.03% 1.97 1.99 1.93 1.97 9,680,410 469
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 1.22 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
LBC 6.92 -0.18 -2.54% 7.10 7.10 6.92 7.10 9,212 4
LC 0.186 0.00 0.00% 0.185 0.187 0.186 0.186 910,120 38
LCB 0.187 0.003 1.63% 0.181 0.187 0.187 0.184 203,320 5
LFM 33.00 0.50 1.54% 33.00 33.00 33.00 32.50 124,850 15
LMG 0.25 0.00 0.00% 0.25 0.25 0.25 0.25 2,500 1
LODE 0.355 -0.005 -1.39% 0.36 0.36 0.355 0.36 223,750 12
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.76 0 0
LPC 0.033 0.00 0.00% 0.033 0.033 0.033 0.033 6,600 1
LPZ 3.92 0.01 0.26% 3.90 3.93 3.92 3.91 6,340,510 100
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.71 0 0
LTG 14.88 0.10 0.68% 14.80 14.98 14.88 14.78 16,042,958 480
M-O 18,060.84 -104.13 -0.57% 18,134.52 18,160.51 18,007.50 18,164.97 166,027,148 3,412
MA 0.0081 -0.0001 -1.22% 0.0081 0.0081 0.0081 0.0082 631,800 14
MAB 0.008 -0.0004 -4.76% 0.008 0.008 0.008 0.0084 136,000 4
MAC 4.41 -0.01 -0.23% 4.42 4.45 4.41 4.42 3,259,950 62
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 0.71 0 0
MARC 0.75 0.01 1.35% 0.74 0.76 0.75 0.74 380,050 34
MAXS 2.11 -0.01 -0.47% 2.11 2.11 2.11 2.12 4,220 1
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.16 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 6.21 0 0
MBT 68.25 -0.60 -0.87% 69.00 69.30 68.25 68.85 115,883,984 3,918
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.108 0 0
MEDIC 0.20 0.005 2.56% 0.20 0.20 0.20 0.195 100,000 2
MEG 2.12 0.03 1.44% 2.10 2.15 2.12 2.09 23,628,110 270
MER 633.50 -6.00 -0.94% 640.00 642.50 633.50 639.50 53,037,540 1,126
MFC 2,100.00 0.00 0.00% 2,100.00 2,100.00 2,100.00 2,100.00 52,500 2
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.82 0 0
MG 0.064 0.00 0.00% 0.064 0.064 0.064 0.064 2,560 3
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.147 0.00 0.00% 0.147 0.147 0.147 0.147 7,350 5
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 0.00 0.00% 0.40 0.40 0.40 0.40 23,950 4
MONDE 6.85 -0.06 -0.87% 6.91 6.91 6.85 6.91 14,665,461 672
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.96 0.01 1.05% 0.94 0.96 0.96 0.95 28,536,730 196
MREIT 14.00 0.02 0.14% 13.98 14.10 14.00 13.98 11,493,100 372
MRSGI 1.14 -0.02 -1.72% 1.11 1.14 1.14 1.16 122,180 17
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.10 0 0
MWC 43.35 -0.05 -0.12% 43.40 43.45 43.35 43.40 47,035,730 644
MWIDE 2.93 -0.02 -0.68% 2.93 2.93 2.93 2.95 556,000 22
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 105.30 0.30 0.29% 105.00 105.30 105.30 105.00 84,150 2
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 102.00 -1.00 -0.97% 103.00 105.00 102.00 103.00 394,971 9
MYNLD 21.70 0.05 0.23% 21.65 21.75 21.70 21.65 48,975,850 1,149
NI 0.43 0.00 0.00% 0.43 0.43 0.43 0.43 38,700 4
NIKL 4.95 0.01 0.20% 4.92 4.95 4.95 4.94 8,784,090 377
NOW 0.55 0.00 0.00% 0.55 0.57 0.55 0.55 336,210 47
NRCP 0.73 -0.01 -1.35% 0.74 0.75 0.73 0.74 373,250 15
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 34.95 -0.05 -0.14% 35.00 35.00 34.95 35.00 6,709,090 249
OM 0.108 -0.001 -0.92% 0.10 0.108 0.108 0.109 5,080 3
OPM 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 37,000 8
OPMB 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 362,600 6
ORE 0.455 0.005 1.11% 0.455 0.455 0.455 0.45 63,700 2
OV 0.0092 0.0003 3.37% 0.0088 0.0092 0.0092 0.0089 251,900 5
PA 0.85 0.02 2.41% 0.83 0.85 0.85 0.83 20,920 8
PAL 3.30 0.04 1.23% 3.26 3.30 3.30 3.26 1,169,770 88
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.02 0 0
PBB 7.10 0.00 0.00% 7.10 7.25 7.10 7.10 44,901 6
PBC 16.40 -0.52 -3.07% 16.40 16.40 16.40 16.92 3,280 1
PCOR 2.95 -0.05 -1.67% 3.00 3.00 2.95 3.00 4,739,230 173
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.74 0.00 0.00% 3.74 3.74 3.74 3.74 22,440 2
PGOLD 42.40 0.25 0.59% 42.15 42.90 42.40 42.15 69,213,500 1,098
PHA 0.175 -0.007 -3.85% 0.173 0.181 0.175 0.182 22,690 7
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.53 0 0
PHES 0.32 0.00 0.00% 0.32 0.32 0.32 0.32 6,400 1
PHN 13.00 0.00 0.00% 13.18 13.38 13.00 13.00 74,174 4
PHR 0.195 0.06 44.44% 0.135 0.195 0.195 0.135 5,231,800 284
PIZZA 6.42 0.02 0.31% 6.40 6.42 6.42 6.40 7,700 4
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 15.00 -0.20 -1.32% 15.26 15.26 15.00 15.20 67,539,312 838
PMPC 9.75 0.25 2.63% 9.75 9.75 9.75 9.50 3,900 1
PNB 59.80 0.30 0.50% 59.55 59.90 59.80 59.50 3,192,313 385
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 -0.20 -1.35% 14.48 14.60 14.60 14.80 79,950 5
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.20 0.00 0.00% 1.20 1.20 1.20 1.20 268,340 36
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 1,009.00 0 0
PRF4A 999.00 -19.00 -1.87% 999.00 999.00 999.00 1,018.00 404,595 2
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4C 995.00 -15.00 -1.49% 1,010.00 1,010.00 995.00 1,010.00 2,530,130 10
PRF4D 995.00 -15.00 -1.49% 1,000.00 1,000.00 995.00 1,010.00 997,200 4
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
PRIM 0.79 -0.04 -4.82% 0.83 0.83 0.79 0.83 4,070 4
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.12 0 0
PRO 1,986.44 -4.36 -0.22% 2,001.32 2,004.14 1,985.48 1,990.80 422,974,766 9,968
PSB 56.90 -0.10 -0.18% 55.55 56.95 56.90 57.00 12,505 5
PSE 215.80 1.80 0.84% 216.00 216.00 215.80 214.00 181,438 6
PSEI 5,989.56 -29.14 -0.48% 6,027.99 6,051.25 5,969.14 6,018.70 4,338,424,538 50,911
PTC 90.00 0.00 0.00% 90.00 90.00 90.00 90.00 900 1
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 9.90 0.12 1.23% 9.79 9.99 9.90 9.78 75,403,097 617
PXP 3.51 0.03 0.86% 3.55 3.70 3.51 3.48 9,243,400 332
RCB 23.85 0.05 0.21% 24.00 24.00 23.85 23.80 479,400 2
RCI 2.08 -0.01 -0.48% 2.16 2.16 2.08 2.09 220,990 10
RCR 6.85 -0.05 -0.72% 6.90 6.99 6.85 6.90 40,843,536 1,867
REDC 0.00 0.00 0.00% 0.00 0.00 0.00 7.05 0 0
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.20 0 0
RFM 5.58 -0.04 -0.71% 5.62 5.62 5.58 5.62 1,584,586 254
RLC 17.40 -0.36 -2.03% 17.76 17.76 17.40 17.76 42,649,596 673
RLT 0.108 0.00 0.00% 0.108 0.108 0.108 0.108 27,000 5
ROCK 2.13 0.13 6.50% 2.11 2.15 2.13 2.00 4,174,080 125
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 46.15 -0.10 -0.22% 46.25 46.30 46.15 46.25 7,669,910 131
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 3.48 0 0
SCC 30.10 0.35 1.18% 29.75 30.20 30.10 29.75 39,506,125 536
SECB 68.00 -0.50 -0.73% 68.00 68.90 68.00 68.50 29,259,518 917
SEVN 34.00 0.50 1.49% 33.50 34.45 34.00 33.50 4,368,805 49
SFI 0.052 0.00 0.00% 0.053 0.053 0.052 0.052 49,810 3
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 1.36 0 0
SGP 22.00 -0.25 -1.12% 22.40 22.80 22.00 22.25 9,856,230 417
SHLPH 9.57 -0.26 -2.65% 9.83 9.83 9.57 9.83 2,239,059 225
SHNG 3.45 -0.02 -0.58% 3.47 3.49 3.45 3.47 243,110 25
SLF 0.00 0.00 0.00% 0.00 0.00 0.00 3,900.00 0 0
SLI 2.09 0.03 1.46% 2.06 2.09 2.09 2.06 22,780 6
SM 620.00 -8.00 -1.27% 629.00 629.00 620.00 628.00 73,894,175 1,327
SMC 70.20 -0.80 -1.13% 71.05 71.45 70.20 71.00 5,145,807 356
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 80.30 0 0
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 80.00 0.00 0.00% 80.00 80.00 80.00 80.00 64,000 3
SMC2O 82.00 0.00 0.00% 82.00 82.45 82.00 82.00 4,227,624 18
SMC2P 80.00 1.00 1.27% 80.00 80.00 80.00 79.00 400,800 2
SMC2Q 76.80 -2.20 -2.78% 78.00 78.00 76.80 79.00 5,123,160 3
SMC2R 77.55 -1.35 -1.71% 77.55 77.55 77.55 78.90 65,918 1
SMC2S 79.00 0.30 0.38% 79.00 79.00 79.00 78.70 82,950 3
SMC2T 80.30 3.05 3.95% 77.25 80.30 80.30 77.25 1,576 2
SMC2U 78.50 -2.50 -3.09% 81.00 81.00 78.50 81.00 2,288,785 8
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 20.00 0.00 0.00% 20.25 20.30 20.00 20.00 37,574,472 747
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.202 0 0
SPC 10.34 0.06 0.58% 10.24 10.34 10.34 10.28 1,070,900 50
SPM 2.72 -0.01 -0.37% 2.72 2.72 2.72 2.73 27,200 2
SPNEC 1.56 0.02 1.30% 1.54 1.57 1.56 1.54 21,899,450 334
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 15.00 0 0
SSI 2.45 -0.05 -2.00% 2.56 2.56 2.45 2.50 1,707,240 51
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.37 -0.03 -2.14% 1.39 1.44 1.37 1.40 185,820 18
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.88 0 0
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.07 0 0
SUN 0.60 0.00 0.00% 0.57 0.60 0.60 0.60 143,670 10
SVC 2,758.73 15.29 0.56% 2,745.01 2,784.30 2,745.01 2,743.44 1,616,455,190 14,077
T 0.305 -0.05 -14.08% 0.335 0.335 0.305 0.355 6,400 2
TBGI 0.12 -0.008 -6.25% 0.125 0.128 0.12 0.128 366,650 29
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 9.35 0.00 0.00% 9.35 9.35 9.35 9.35 7,480 8
TCB2D 7.40 0.00 0.00% 7.40 7.40 7.40 7.40 14,800 1
TECH 0.71 0.02 2.90% 0.70 0.75 0.71 0.69 4,084,460 202
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,277.00 -7.00 -0.55% 1,283.00 1,283.00 1,277.00 1,284.00 55,035,945 1,368
TFC 50.00 5.05 11.23% 50.00 50.00 50.00 44.95 10,000 1
TFHI 51.15 -0.85 -1.63% 52.05 52.05 51.15 52.00 512,288 8
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 0.00 0.00% 1.45 1.45 1.43 1.43 813,500 121
TUGS 0.49 -0.02 -3.92% 0.52 0.52 0.49 0.51 112,940 18
UBP 25.40 1.00 4.10% 24.40 25.40 25.40 24.40 1,562,150 60
UNH 0.00 0.00 0.00% 0.00 0.00 0.00 111.40 0 0
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0052 0.0001 1.96% 0.0051 0.0052 0.0052 0.0051 77,900 6
UPSON 0.72 0.00 0.00% 0.72 0.72 0.72 0.72 7,920 5
URC 63.00 -1.30 -2.02% 64.30 64.30 63.00 64.30 52,680,734 1,447
V 0.96 0.00 0.00% 0.97 0.97 0.96 0.96 86,700 4
VITA 0.56 0.01 1.82% 0.55 0.56 0.56 0.55 230,940 28
VLC 0.00 0.00 0.00% 0.00 0.00 0.00 445.00 0 0
VLL 1.02 0.00 0.00% 1.02 1.03 1.02 1.02 560,340 61
VLL2A 83.95 0.95 1.14% 83.95 83.95 83.95 83.00 840 1
VLL2B 0.00 0.00 0.00% 0.00 0.00 0.00 86.95 0 0
VMC 2.17 0.17 8.50% 2.17 2.17 2.17 2.00 10,850 1
VREIT 1.46 0.01 0.69% 1.45 1.47 1.46 1.45 626,170 69
VVT 20.55 -0.40 -1.91% 22.20 22.20 20.55 20.95 22,770 2
WEB 11.88 0.28 2.41% 11.60 12.02 11.88 11.60 478,229,514 336
WIN 0.30 -0.02 -6.25% 0.30 0.30 0.30 0.32 51,000 1
WLCON 6.49 0.10 1.56% 6.40 6.60 6.49 6.39 67,016,080 1,090
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.45 0 0
X 0.23 -0.015 -6.12% 0.245 0.245 0.23 0.245 242,200 19
XG 2.72 0.02 0.74% 2.72 2.72 2.72 2.70 5,440 1
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.055 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Apr 22, 2026 04:35:00 PM