PSEi
5,833.64
-74.25 (-1.26%)
PSE INDEX
113,493,335
6,652,927,604.88
9
17
4
69,031
1,713,113,184.97
970,434,956.69
ALL
3,320.20
-23.40 (-0.70%)
ALL SHARES
943,121,533
7,652,321,065.29
74
113
58
93,048
1,863,516,825.15
997,342,174.79
FIN
1,799.73
-19.52 (-1.07%)
FINANCIALS
25,410,176
2,267,577,321.85
8
8
4
25,462
643,064,786.73
417,328,552.28
HDG
4,474.65
-50.49 (-1.12%)
HOLDING FIRMS
14,725,771
1,180,485,279.29
12
13
9
11,574
440,614,174.53
372,106,450.00
IND
8,756.42
-74.61 (-0.84%)
INDUSTRIAL
123,550,159
1,163,008,356.26
23
34
15
22,593
229,567,188.43
81,391,282.98
M-O
17,462.36
-508.69 (-2.83%)
MINING & OIL
77,854,545
200,299,043.36
2
12
5
5,622
11,299,934.93
0.00
PRO
1,913.46
-26.90 (-1.39%)
PROPERTY
71,098,827
671,861,476.57
15
15
16
11,772
152,844,122.96
72,464,574.53
SVC
2,754.94
-27.65 (-0.99%)
SERVICES
616,996,332
2,164,804,558.57
10
28
8
15,894
385,887,725.57
54,051,315.00
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 2.00 -0.01 -0.50% 2.03 2.03 2.00 2.01 10,050 5
ABA 0.325 0.00 0.00% 0.32 0.33 0.325 0.325 2,094,800 128
ABG 16.48 0.00 0.00% 16.48 16.48 16.48 16.48 36,216 3
ABS 3.05 -0.04 -1.29% 3.10 3.10 3.05 3.09 192,340 21
ABSP 2.50 -0.19 -7.06% 2.50 2.50 2.50 2.69 145,000 14
AC 467.60 -11.40 -2.38% 479.00 479.00 467.60 479.00 197,923,630 2,731
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.25 0 0
ACEN 2.84 0.07 2.53% 2.78 2.87 2.84 2.77 24,933,130 425
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
ACENB 1,060.00 8.00 0.76% 1,064.00 1,064.00 1,060.00 1,052.00 260,660 4
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 0.00 0.00% 1,995.00 1,995.00 1,995.00 1,995.00 1,246,875 7
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 2,000.00 0 0
ACR 0.75 -0.02 -2.60% 0.77 0.77 0.75 0.77 921,100 88
AEV 29.10 0.75 2.65% 28.50 29.35 29.10 28.35 26,044,595 562
AGI 8.56 -0.18 -2.06% 8.74 8.95 8.56 8.74 12,765,444 358
AGIW 1.16 -0.01 -0.85% 1.17 1.17 1.16 1.17 152,090 10
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 15.10 -0.66 -4.19% 15.76 15.76 15.10 15.76 305,041,956 3,591
ALL 3,320.20 -23.40 -0.70% 3,337.42 3,341.39 3,320.20 3,343.60 7,652,321,065 93,048
ALLDY 0.035 -0.001 -2.78% 0.036 0.036 0.035 0.036 281,400 22
ALLHC 1.14 -0.01 -0.87% 1.15 1.15 1.14 1.15 232,590 34
ALTER 0.87 0.01 1.16% 0.86 0.87 0.87 0.86 329,740 17
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.51 -0.02 -3.77% 0.53 0.53 0.51 0.53 5,218,490 20
ANS 15.30 0.10 0.66% 15.30 15.30 15.30 15.20 414,390 18
AP 45.50 0.20 0.44% 45.00 46.05 45.50 45.30 80,082,840 941
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 0.10 0 0
APL 0.0075 -0.0002 -2.60% 0.0077 0.0077 0.0075 0.0077 2,923,200 103
APO 0.93 0.01 1.09% 0.92 0.93 0.93 0.92 94,780 5
APVI 8.55 0.00 0.00% 8.90 8.90 8.55 8.55 687,050 11
APX 16.34 -0.62 -3.66% 16.90 17.00 16.34 16.96 80,931,082 1,772
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.315 -0.015 -4.55% 0.315 0.315 0.315 0.33 47,250 2
AREIT 39.50 0.05 0.13% 39.45 39.80 39.50 39.45 46,511,145 1,181
ASLAG 1.06 -0.02 -1.85% 1.08 1.09 1.06 1.08 483,910 33
AT 7.56 -0.35 -4.42% 7.91 7.93 7.56 7.91 26,606,557 824
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 53,950 2
ATNB 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 41,500 1
AUB 42.35 0.00 0.00% 42.35 42.35 42.35 42.35 177,715 10
AXLM 2.30 -0.10 -4.17% 2.40 2.40 2.30 2.40 466,150 27
BALAI 0.325 0.005 1.56% 0.32 0.33 0.325 0.32 80,250 7
BC 6.60 0.00 0.00% 6.60 6.65 6.60 6.60 1,300,935 24
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 6.02 0 0
BCOR 8.00 -0.25 -3.03% 8.25 8.50 8.00 8.25 113,950 30
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 114.20 -1.60 -1.38% 115.70 117.00 114.20 115.80 1,141,689,758 11,757
BEL 1.30 -0.03 -2.26% 1.30 1.32 1.30 1.33 67,620 5
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.038 -0.002 -5.00% 0.039 0.041 0.038 0.04 2,544,200 51
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.59 0 0
BLOOM 2.01 0.00 0.00% 2.01 2.03 2.01 2.01 12,366,890 291
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 11.50 -0.16 -1.37% 11.66 11.76 11.50 11.66 1,506,360 41
BPI 89.50 -2.30 -2.51% 91.00 91.00 89.50 91.80 507,509,028 6,322
BRN 0.75 0.00 0.00% 0.75 0.75 0.75 0.75 52,500 3
BRNP 100.50 0.00 0.00% 100.50 100.50 100.50 100.50 1,005 1
BRNPB 102.00 0.00 0.00% 102.00 102.00 102.00 102.00 121,380 7
BRNPC 106.30 -1.20 -1.12% 106.40 106.40 106.30 107.50 217,047 6
BSC 0.121 -0.005 -3.97% 0.126 0.126 0.121 0.126 546,190 44
C 0.90 -0.02 -2.17% 0.91 0.91 0.90 0.92 13,510 5
CA 53.00 0.00 0.00% 51.00 53.00 53.00 53.00 3,578,850 4
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 10.06 0 0
CBC 60.10 0.00 0.00% 60.10 61.05 60.10 60.10 26,468,945 1,330
CDC 0.55 0.02 3.77% 0.55 0.56 0.55 0.53 165,040 29
CEB 32.70 -0.45 -1.36% 33.20 33.35 32.70 33.15 41,154,290 85
CEBCP 0.00 0.00 0.00% 0.00 0.00 0.00 33.40 0 0
CEI 0.081 0.005 6.58% 0.076 0.081 0.081 0.076 3,930 5
CEU 16.86 0.00 0.00% 16.86 16.86 16.86 16.86 69,114 8
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.83 -0.01 -1.19% 0.84 0.85 0.83 0.84 89,790 10
CIC 13.08 0.18 1.40% 12.96 13.08 13.08 12.90 95,592 12
CLI 2.27 0.00 0.00% 2.27 2.28 2.27 2.27 136,180 16
CLIA1 1,020.00 -10.00 -0.97% 1,020.00 1,020.00 1,020.00 1,030.00 10,200 1
CLIA2 1,058.00 32.00 3.12% 1,057.00 1,058.00 1,058.00 1,026.00 52,895 2
CNPF 28.50 -1.30 -4.36% 29.80 29.90 28.50 29.80 98,578,010 1,671
CNVRG 12.70 0.02 0.16% 12.60 12.94 12.70 12.68 30,228,164 739
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.37 0.04 3.01% 1.33 1.37 1.37 1.33 487,470 16
COSCO 6.71 0.10 1.51% 6.62 6.72 6.71 6.61 1,452,838 175
CPG 0.68 0.02 3.03% 0.67 0.68 0.68 0.66 1,171,600 47
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 4.59 0.07 1.55% 4.52 4.59 4.59 4.52 933,580 19
CREIT 3.53 0.03 0.86% 3.50 3.53 3.53 3.50 6,983,290 227
CROWN 1.65 -0.06 -3.51% 1.70 1.70 1.65 1.71 501,760 26
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 15.02 0 0
CTS 0.375 0.01 2.74% 0.36 0.375 0.375 0.365 126,750 2
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.60 0.10 1.05% 9.49 9.60 9.60 9.50 1,095,192 40
DDMPR 1.06 -0.01 -0.93% 1.06 1.07 1.06 1.07 674,510 62
DDPR 94.20 0.70 0.75% 94.20 94.25 94.20 93.50 2,684,768 21
DELM 5.33 0.13 2.50% 5.20 5.33 5.33 5.20 44,682 27
DFNN 0.74 0.01 1.37% 0.73 0.74 0.74 0.73 29,310 7
DHI 7.73 -0.06 -0.77% 7.78 7.87 7.73 7.79 16,611,768 829
DITO 1.00 0.00 0.00% 1.00 1.09 1.00 1.00 100,529,960 1,980
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.22 0 0
DMC 9.59 0.08 0.84% 9.51 9.60 9.59 9.51 6,991,272 510
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 4.95 -0.04 -0.80% 4.95 4.95 4.95 4.99 39,600 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.58 0.00 0.00% 3.58 3.61 3.58 3.58 2,808,150 130
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 2.80 -0.03 -1.06% 2.80 2.80 2.80 2.83 14,000 2
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.295 0 0
EEI 2.04 -0.05 -2.39% 2.09 2.09 2.04 2.09 25,030 4
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 98.45 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 0.035 0 0
ELI 0.10 0.001 1.01% 0.099 0.10 0.10 0.099 17,920 2
EMI 15.22 -0.06 -0.39% 15.28 15.30 15.22 15.28 39,492,940 386
ENEX 3.57 0.00 0.00% 3.57 3.57 3.57 3.57 10,710 1
EURO 1.02 -0.01 -0.97% 1.02 1.02 1.02 1.03 6,100 5
EW 14.06 0.04 0.29% 14.02 14.06 14.06 14.02 2,311,014 78
FAF 0.64 0.00 0.00% 0.64 0.64 0.64 0.64 3,200 4
FB 52.40 0.45 0.87% 51.95 52.40 52.40 51.95 2,728,227 106
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 44,210 16
FDC 4.71 -0.19 -3.88% 4.71 4.71 4.71 4.90 4,710 1
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 0.00 0.00 0.00% 0.00 0.00 0.00 2.97 0 0
FEU 814.50 14.50 1.81% 814.50 814.50 814.50 800.00 40,725 2
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.89 0 0
FGEN 16.56 0.00 0.00% 16.56 16.60 16.56 16.56 2,421,646 169
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.94 0.00 0.00% 2.94 2.95 2.94 2.94 1,395,490 74
FIN 1,799.73 -19.52 -1.07% 1,814.66 1,815.12 1,798.37 1,819.25 2,267,577,322 25,462
FJP 2.65 0.05 1.92% 2.30 2.65 2.65 2.60 7,600 3
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 0.76 634,650 79
FMETF 98.80 -0.20 -0.20% 99.55 99.55 98.80 99.00 825,123 65
FNI 2.09 -0.08 -3.69% 2.12 2.16 2.09 2.17 2,531,050 130
FOOD 0.34 -0.01 -2.86% 0.355 0.355 0.34 0.35 209,750 14
FPH 80.50 0.50 0.63% 80.00 80.50 80.50 80.00 314,450 9
FPI 0.275 0.00 0.00% 0.275 0.275 0.275 0.275 27,500 1
FRUIT 0.62 -0.01 -1.59% 0.63 0.63 0.62 0.63 110,000 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 0.00 0.00% 0.089 0.09 0.09 0.09 4,490 5
GERI 0.00 0.00 0.00% 0.00 0.00 0.00 0.69 0 0
GLO 1,647.00 0.00 0.00% 1,647.00 1,653.00 1,647.00 1,647.00 54,736,625 1,042
GLOBA 2,050.00 4.00 0.20% 2,050.00 2,050.00 2,050.00 2,046.00 20,500 2
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 2,050.00 0 0
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 5.15 -0.10 -1.90% 5.25 5.30 5.15 5.25 1,444,683 198
GMAP 5.00 -0.09 -1.77% 5.09 5.09 5.00 5.09 25,078 8
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.02 0 0
GREEN 0.166 -0.001 -0.60% 0.167 0.168 0.166 0.167 3,053,630 30
GSMI 276.60 9.20 3.44% 267.40 277.00 276.60 267.40 3,648,262 120
GTCAP 473.00 -6.00 -1.25% 478.00 478.00 473.00 479.00 220,556,516 2,076
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 997.50 -1.50 -0.15% 997.50 997.50 997.50 999.00 9,975 1
HDG 4,474.65 -50.49 -1.12% 4,528.16 4,528.16 4,455.02 4,525.14 1,180,485,279 11,574
HI 4.60 -0.20 -4.17% 4.60 4.60 4.60 4.80 32,200 2
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.245 0.005 2.08% 0.243 0.247 0.245 0.24 129,400 15
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 58,140 2
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 710.00 -10.00 -1.39% 710.00 724.50 710.00 720.00 1,410,864,835 4,517
IDC 0.77 0.02 2.67% 0.75 0.77 0.77 0.75 7,560 6
IMI 3.68 0.19 5.44% 3.49 3.70 3.68 3.49 3,041,270 121
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 1.05 0 0
IND 8,756.42 -74.61 -0.84% 8,834.75 8,882.22 8,756.42 8,831.03 1,163,008,356 22,593
INFRA 0.335 0.00 0.00% 0.335 0.335 0.335 0.335 3,350 1
ION 1.03 0.00 0.00% 1.03 1.03 1.03 1.03 144,180 15
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.02 0 0
IPO 7.10 -0.04 -0.56% 6.98 7.10 7.10 7.14 427,024 12
IS 0.126 0.006 5.00% 0.12 0.133 0.126 0.12 975,300 56
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
JFC 159.00 -1.40 -0.87% 160.40 160.80 159.00 160.40 118,522,797 3,976
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 0.00 975.00 0 0
JGS 27.10 0.20 0.74% 26.90 27.45 27.10 26.90 42,079,865 1,210
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.99 0 0
KEEPR 1.86 0.02 1.09% 1.84 1.88 1.86 1.84 5,704,920 160
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 1.39 -0.05 -3.47% 1.39 1.39 1.39 1.44 2,780 2
LAND 0.485 0.00 0.00% 0.47 0.485 0.485 0.485 80,050 8
LBC 6.92 -0.08 -1.14% 6.77 7.96 6.92 7.00 17,553 18
LC 0.184 -0.002 -1.08% 0.186 0.186 0.184 0.186 1,611,730 50
LCB 0.181 -0.005 -2.69% 0.186 0.186 0.181 0.186 23,880 3
LFM 33.00 -1.65 -4.76% 34.60 34.60 33.00 34.65 10,060 3
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.34 0.005 1.49% 0.34 0.34 0.34 0.335 13,600 3
LOTO 1.69 -0.04 -2.31% 1.69 1.69 1.69 1.73 1,690 1
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
LPZ 3.86 0.01 0.26% 3.86 3.86 3.86 3.85 965,000 4
LSC 0.71 0.00 0.00% 0.71 0.71 0.71 0.71 710 1
LTG 15.00 0.10 0.67% 15.00 15.00 15.00 14.90 4,660,808 369
M-O 17,462.36 -508.69 -2.83% 17,957.41 17,994.75 17,432.16 17,971.05 200,299,043 5,622
MA 0.00 0.00 0.00% 0.00 0.00 0.00 0.008 0 0
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0084 0 0
MAC 4.42 0.02 0.45% 4.38 4.42 4.42 4.40 2,312,560 54
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 0.75 -0.01 -1.32% 0.75 0.76 0.75 0.76 540,900 36
MAXS 2.65 0.37 16.23% 2.28 2.69 2.65 2.28 371,100 40
MB 0.20 0.00 0.00% 0.20 0.20 0.20 0.20 4,000 1
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 6.01 0 0
MBT 67.00 0.40 0.60% 66.70 67.00 67.00 66.60 131,232,862 3,237
MED 0.097 0.00 0.00% 0.097 0.097 0.097 0.097 5,820 2
MEDIC 0.215 -0.03 -12.24% 0.23 0.23 0.215 0.245 90,200 10
MEG 2.08 0.03 1.46% 2.05 2.08 2.08 2.05 5,761,020 146
MER 652.00 -10.00 -1.51% 662.00 679.50 652.00 662.00 184,916,200 1,838
MFC 2,300.00 180.00 8.49% 2,200.00 2,300.00 2,300.00 2,120.00 56,500 2
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.85 0 0
MG 0.063 0.001 1.61% 0.063 0.063 0.063 0.062 13,230 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 0.147 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 0.405 -0.005 -1.22% 0.405 0.405 0.405 0.41 208,200 11
MONDE 6.80 0.00 0.00% 6.80 6.82 6.80 6.80 95,945,553 1,621
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.91 -0.02 -2.15% 0.93 0.93 0.91 0.93 17,526,770 97
MREIT 14.10 0.20 1.44% 13.96 14.24 14.10 13.90 14,210,404 653
MRSGI 1.13 0.00 0.00% 1.10 1.13 1.13 1.13 22,050 8
MVC 5.17 0.12 2.38% 5.05 5.17 5.17 5.05 11,855 3
MWC 44.00 -0.10 -0.23% 44.10 44.20 44.00 44.10 31,805,460 509
MWIDE 2.94 0.01 0.34% 2.93 2.95 2.94 2.93 481,620 23
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 102.90 0.40 0.39% 102.90 102.90 102.90 102.50 1,029 1
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 104.00 0 0
MWP6C 106.00 0.00 0.00% 106.00 106.00 106.00 106.00 37,100 2
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 106.00 0 0
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 105.00 0 0
MYNLD 22.25 0.20 0.91% 22.05 22.65 22.25 22.05 89,952,370 2,100
NI 0.48 0.00 0.00% 0.48 0.48 0.48 0.48 4,800 1
NIKL 5.02 -0.16 -3.09% 5.16 5.20 5.02 5.18 27,986,321 950
NOW 0.54 -0.03 -5.26% 0.57 0.57 0.54 0.57 695,890 76
NRCP 0.72 0.02 2.86% 0.70 0.72 0.72 0.70 37,120 4
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 33.50 -0.70 -2.05% 34.15 34.20 33.50 34.20 21,475,625 1,199
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.112 0 0
OPM 0.013 0.001 8.33% 0.012 0.013 0.013 0.012 15,800 4
OPMB 0.013 0.001 8.33% 0.013 0.013 0.013 0.012 18,200 5
ORE 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
OV 0.0088 -0.0001 -1.12% 0.0088 0.0088 0.0088 0.0089 325,600 5
PA 0.77 -0.01 -1.28% 0.77 0.77 0.77 0.78 770 1
PAL 3.24 -0.02 -0.61% 3.25 3.26 3.24 3.26 395,630 40
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.02 0 0
PBB 0.00 0.00 0.00% 0.00 0.00 0.00 7.20 0 0
PBC 15.74 -0.06 -0.38% 15.74 15.74 15.74 15.80 6,296 2
PCOR 2.94 -0.01 -0.34% 2.99 3.05 2.94 2.95 3,245,640 197
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.51 0.01 0.29% 3.60 3.60 3.51 3.50 78,890 11
PGOLD 42.90 -0.10 -0.23% 43.00 43.50 42.90 43.00 168,058,920 1,776
PHA 0.183 0.001 0.55% 0.18 0.183 0.183 0.182 3,630 2
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.53 0 0
PHES 0.325 0.00 0.00% 0.325 0.325 0.325 0.325 42,250 2
PHN 13.00 0.00 0.00% 13.00 13.00 13.00 13.00 208,000 3
PHR 0.212 0.003 1.44% 0.209 0.223 0.212 0.209 3,354,340 156
PIZZA 6.11 -0.19 -3.02% 6.30 6.30 6.11 6.30 280,525 14
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 13.58 -0.02 -0.15% 13.60 14.00 13.58 13.60 29,544,880 696
PMPC 9.49 -0.01 -0.11% 9.49 9.49 9.49 9.50 94,900 11
PNB 57.50 -0.95 -1.63% 58.50 59.25 57.50 58.45 7,944,106 745
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 14.54 -0.06 -0.41% 14.52 14.54 14.54 14.60 15,974 2
PRC 5.48 -0.01 -0.18% 5.48 5.48 5.48 5.49 1,644 2
PREIT 1.18 -0.01 -0.84% 1.19 1.20 1.18 1.19 81,590 31
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 1,000.00 -10.00 -0.99% 1,010.00 1,010.00 1,000.00 1,010.00 215,190 4
PRF4A 997.00 -17.00 -1.68% 997.00 997.00 997.00 1,014.00 179,460 1
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 1,020.00 0.00 0.00% 1,020.00 1,020.00 1,020.00 1,020.00 1,020,000 2
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 1,067.00 0 0
PRIM 0.83 0.11 15.28% 0.83 0.83 0.83 0.72 1,660 1
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.10 0 0
PRO 1,913.46 -26.90 -1.39% 1,940.47 1,945.65 1,913.46 1,940.36 671,861,477 11,772
PSB 57.00 -0.20 -0.35% 57.20 57.20 57.00 57.20 243,626 19
PSE 218.80 5.00 2.34% 218.60 218.80 218.80 213.80 8,748 4
PSEI 5,833.64 -74.25 -1.26% 5,889.62 5,898.06 5,833.64 5,907.89 6,652,927,605 69,031
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 9.40 -0.21 -2.19% 9.65 9.69 9.40 9.61 33,858,686 297
PXP 3.31 -0.04 -1.19% 3.40 3.46 3.31 3.35 2,952,820 151
RCB 23.00 -0.30 -1.29% 23.00 23.15 23.00 23.30 46,020 9
RCI 2.73 0.49 21.88% 2.16 2.74 2.73 2.24 1,794,030 67
RCR 6.91 0.01 0.14% 6.90 6.95 6.91 6.90 11,628,365 1,184
REDC 6.82 -0.03 -0.44% 6.85 6.85 6.82 6.85 9,554 3
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.20 0 0
RFM 5.53 0.00 0.00% 5.52 5.55 5.53 5.53 3,317,198 239
RLC 17.34 0.02 0.12% 17.30 17.50 17.34 17.32 6,789,436 394
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.101 0 0
ROCK 1.98 -0.08 -3.88% 2.08 2.08 1.98 2.06 538,130 24
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 47.20 0.60 1.29% 47.05 47.95 47.20 46.60 56,516,600 404
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 26.00 -1.35 -4.94% 27.35 28.05 26.00 27.35 94,678,535 2,462
SECB 64.95 0.40 0.62% 64.55 65.45 64.95 64.55 8,593,333 450
SEVN 33.95 0.45 1.34% 33.50 33.95 33.95 33.50 1,032,160 8
SFI 0.055 0.00 0.00% 0.055 0.055 0.055 0.055 1,650 2
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.34 0.01 0.75% 1.31 1.34 1.34 1.33 40,390 5
SGP 22.80 -0.20 -0.87% 23.00 23.30 22.80 23.00 46,572,705 963
SHLPH 8.82 0.01 0.11% 8.98 9.01 8.82 8.81 4,663,178 328
SHNG 3.31 -0.11 -3.22% 3.33 3.40 3.31 3.42 824,700 37
SLF 0.00 0.00 0.00% 0.00 0.00 0.00 4,000.00 0 0
SLI 2.02 -0.07 -3.35% 2.02 2.02 2.02 2.09 52,520 2
SM 606.00 -14.00 -2.26% 620.00 620.00 606.00 620.00 270,991,985 2,889
SMC 71.95 0.00 0.00% 71.95 71.95 71.95 71.95 14,743,304 314
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 0.00 0.00% 80.60 80.60 80.60 80.60 4,110,600 16
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 81.50 0.00 0.00% 81.50 81.50 81.50 81.50 18,720 3
SMC2O 82.00 0.00 0.00% 82.05 82.05 82.00 82.00 154,244 8
SMC2P 75.65 0.00 0.00% 75.60 75.65 75.65 75.65 4,537 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 76.05 -1.95 -2.50% 76.05 76.05 76.05 78.00 761 1
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 79.20 0 0
SMC2U 78.50 -0.30 -0.38% 78.50 78.50 78.50 78.80 78,500 2
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 19.00 -0.38 -1.96% 19.38 19.50 19.00 19.38 172,322,594 2,923
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.211 0 0
SPC 10.48 -0.18 -1.69% 10.66 10.66 10.48 10.66 2,337,836 53
SPM 2.60 -0.01 -0.38% 2.60 2.60 2.60 2.61 20,800 1
SPNEC 1.60 -0.01 -0.62% 1.61 1.65 1.60 1.61 45,581,970 653
SRDC 15.00 0.00 0.00% 15.00 15.00 15.00 15.00 1,500 1
SSI 2.40 -0.01 -0.41% 2.41 2.41 2.40 2.41 6,323,640 31
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.36 -0.01 -0.73% 1.36 1.37 1.36 1.37 429,300 14
STN 1.89 0.00 0.00% 1.89 1.89 1.89 1.89 28,350 2
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.03 0 0
SUN 0.55 -0.02 -3.51% 0.57 0.57 0.55 0.57 156,900 14
SVC 2,754.94 -27.65 -0.99% 2,758.78 2,798.82 2,754.94 2,782.59 2,164,804,559 15,894
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
TBGI 0.12 -0.001 -0.83% 0.12 0.12 0.12 0.121 1,200 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 9.15 0.79 9.45% 9.00 9.15 9.15 8.36 31,980 33
TCB2D 7.40 -0.30 -3.90% 7.40 7.40 7.40 7.70 3,700 2
TECH 0.62 -0.02 -3.13% 0.64 0.64 0.62 0.64 248,480 33
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,250.00 -5.00 -0.40% 1,269.00 1,269.00 1,250.00 1,255.00 133,074,730 2,335
TFC 55.00 0.00 0.00% 55.00 55.00 55.00 55.00 550 1
TFHI 51.00 -1.00 -1.92% 51.95 51.95 51.00 52.00 568,838 10
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 1.40 -0.01 -0.71% 1.41 1.43 1.40 1.41 514,440 54
TUGS 0.51 -0.01 -1.92% 0.50 0.51 0.51 0.52 7,030 5
UBP 26.05 1.05 4.20% 24.75 26.50 26.05 25.00 5,211,645 101
UNH 111.60 0.00 0.00% 111.60 111.60 111.60 111.60 1,116 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% 0.0056 0.0056 0.0056 0.0056 39,200 2
UPSON 0.74 0.00 0.00% 0.74 0.74 0.74 0.74 3,700 2
URC 61.00 -0.85 -1.37% 61.90 61.90 61.00 61.85 72,040,061 1,899
V 0.00 0.00 0.00% 0.00 0.00 0.00 0.91 0 0
VITA 0.53 -0.01 -1.85% 0.54 0.54 0.53 0.54 1,122,770 34
VLC 444.00 24.00 5.71% 447.00 447.00 444.00 420.00 13,360 3
VLL 1.00 0.00 0.00% 1.00 1.00 1.00 1.00 665,550 86
VLL2A 84.90 0.00 0.00% 84.90 84.90 84.90 84.90 2,524 3
VLL2B 86.90 0.00 0.00% 86.90 86.90 86.90 86.90 169,455 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 1.45 390,310 70
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 21.00 0 0
WEB 11.00 -0.06 -0.54% 11.06 11.20 11.00 11.06 31,178,176 327
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
WLCON 6.20 -0.02 -0.32% 6.22 6.27 6.20 6.22 18,174,969 207
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.45 0 0
X 0.244 0.004 1.67% 0.243 0.244 0.244 0.24 3,042,580 22
XG 2.58 0.03 1.18% 2.58 2.58 2.58 2.55 5,160 1
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.061 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Apr 30, 2026 04:35:00 PM