PSEi
5,901.15
-42.34 (-0.71%)
PSE INDEX
83,093,877
4,075,467,454.58
9
17
4
56,939
1,243,843,644.22
677,099,884.49
ALL
3,335.13
-17.09 (-0.51%)
ALL SHARES
1,609,683,810
5,355,537,166.61
86
107
56
81,713
1,661,629,976.18
708,099,884.49
FIN
1,815.58
-21.25 (-1.16%)
FINANCIALS
35,583,923
2,135,105,564.96
10
9
3
29,357
614,113,811.36
295,254,300.03
HDG
4,523.81
-79.93 (-1.74%)
HOLDING FIRMS
19,398,097
379,013,403.67
8
18
5
6,679
126,734,601.20
64,910,135.65
IND
8,835.30
37.22 (0.42%)
INDUSTRIAL
86,453,730
874,866,153.74
21
33
17
16,482
236,991,739.50
99,442,881.92
M-O
17,968.89
345.70 (1.96%)
MINING & OIL
228,156,364
255,648,701.78
13
4
5
4,895
12,635,405.48
0.00
PRO
1,954.20
-12.10 (-0.62%)
PROPERTY
64,881,324
447,590,677.31
16
22
12
10,365
151,437,388.22
111,591,900.00
SVC
2,768.24
0.14 (0.01%)
SERVICES
1,170,991,487
1,260,051,701.32
17
19
12
13,797
519,202,690.43
136,900,666.89
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 0.00 0.00 0.00% 0.00 0.00 0.00 2.03 0 0
ABA 0.33 -0.01 -2.94% 0.34 0.345 0.33 0.34 3,130,750 115
ABG 16.48 0.00 0.00% 16.48 16.48 16.48 16.48 44,416 5
ABS 3.17 -0.05 -1.55% 3.22 3.22 3.17 3.22 1,406,390 43
ABSP 2.69 0.17 6.75% 2.60 2.69 2.69 2.52 15,690 2
AC 473.00 -17.00 -3.47% 490.00 490.00 473.00 490.00 76,375,930 1,681
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.25 0 0
ACEN 2.74 -0.07 -2.49% 2.80 2.80 2.74 2.81 26,801,740 717
ACENA 1,010.00 0.00 0.00% 1,010.00 1,010.00 1,010.00 1,010.00 1,010,000 3
ACENB 1,063.00 12.00 1.14% 1,063.00 1,063.00 1,063.00 1,051.00 5,315 1
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,510.00 14.00 0.56% 2,538.00 2,538.00 2,510.00 2,496.00 376,690 3
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 2,002.00 2.00 0.10% 2,002.00 2,002.00 2,002.00 2,000.00 1,001,000 1
ACPB4 2,000.00 -26.00 -1.28% 2,020.00 2,020.00 2,000.00 2,026.00 210,590 5
ACR 0.77 0.04 5.48% 0.83 0.88 0.77 0.73 8,758,280 286
AEV 28.45 0.05 0.18% 28.40 28.60 28.45 28.40 42,400,225 698
AGI 8.95 -0.08 -0.89% 9.03 9.03 8.95 9.03 5,314,903 218
AGIW 1.16 -0.01 -0.85% 1.17 1.19 1.16 1.17 379,100 37
ALCO 0.425 0.00 0.00% 0.425 0.425 0.425 0.425 34,000 1
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 0.00 499.80 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 510.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.50 0 0
ALI 15.80 0.00 0.00% 15.80 16.08 15.80 15.80 160,208,808 3,162
ALL 3,335.13 -17.09 -0.51% 3,358.13 3,359.64 3,334.09 3,352.22 5,355,537,167 81,713
ALLDY 0.035 0.00 0.00% 0.035 0.035 0.035 0.035 96,400 8
ALLHC 1.16 0.01 0.87% 1.15 1.19 1.16 1.15 151,940 30
ALTER 0.85 0.01 1.19% 0.84 0.86 0.85 0.84 2,373,660 34
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.53 -0.01 -1.85% 0.51 0.55 0.53 0.54 66,565 25
ANS 15.34 -0.30 -1.92% 15.50 15.50 15.34 15.64 64,384 9
AP 43.75 -0.05 -0.11% 44.00 44.00 43.75 43.80 42,177,705 881
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.099 0.001 1.02% 0.095 0.099 0.099 0.098 110,560 11
APL 0.0083 0.0002 2.47% 0.0082 0.0086 0.0083 0.0081 6,651,500 195
APO 0.93 0.01 1.09% 0.90 0.93 0.93 0.92 68,670 7
APVI 8.60 0.00 0.00% 8.60 8.60 8.60 8.60 860 1
APX 17.12 0.08 0.47% 17.06 17.40 17.12 17.04 37,392,310 686
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.33 0.02 6.45% 0.33 0.33 0.33 0.31 3,300 1
AREIT 39.80 0.00 0.00% 39.80 39.95 39.80 39.80 37,009,095 842
ASLAG 1.09 -0.05 -4.39% 1.14 1.14 1.09 1.14 4,241,840 127
AT 8.45 0.85 11.18% 7.67 8.97 8.45 7.60 84,797,364 1,447
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 37,350 1
AUB 42.30 0.10 0.24% 42.45 42.50 42.30 42.20 561,055 21
AXLM 2.44 0.00 0.00% 2.40 2.46 2.44 2.44 907,920 37
BALAI 0.325 0.015 4.84% 0.31 0.325 0.325 0.31 76,900 8
BC 6.50 0.10 1.56% 6.40 6.50 6.50 6.40 653,960 17
BCB 6.04 -0.26 -4.13% 6.04 6.04 6.04 6.30 3,624 1
BCOR 6.70 0.00 0.00% 6.70 6.70 6.70 6.70 1,340 1
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 112.00 -3.00 -2.61% 115.80 116.80 112.00 115.00 1,010,613,277 12,829
BEL 1.28 -0.03 -2.29% 1.29 1.33 1.28 1.31 36,150 7
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.04 0.00 0.00% 0.037 0.041 0.04 0.04 3,405,100 63
BKR 0.59 0.00 0.00% 0.55 0.59 0.59 0.59 15,490 8
BLOOM 2.03 0.01 0.50% 2.02 2.04 2.03 2.02 13,320,940 363
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 11.10 0.30 2.78% 11.04 11.94 11.10 10.80 25,050,054 259
BPI 90.50 -1.60 -1.74% 92.30 92.75 90.50 92.10 491,177,911 7,988
BRN 0.76 -0.02 -2.56% 0.76 0.76 0.76 0.78 8,360 2
BRNP 100.00 2.00 2.04% 100.10 100.30 100.00 98.00 1,057,300 9
BRNPB 101.00 0.00 0.00% 101.00 101.10 101.00 101.00 149,510 13
BRNPC 107.90 0.00 0.00% 107.90 107.90 107.90 107.90 60,404 5
BSC 0.126 -0.004 -3.08% 0.133 0.133 0.126 0.13 956,240 84
C 0.90 -0.02 -2.17% 0.91 0.92 0.90 0.92 191,340 10
CA 0.00 0.00 0.00% 0.00 0.00 0.00 55.95 0 0
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 10.10 0 0
CBC 63.80 -0.15 -0.23% 64.00 64.15 63.80 63.95 59,969,290 1,178
CDC 0.54 -0.01 -1.82% 0.54 0.54 0.54 0.55 76,920 13
CEB 33.00 0.60 1.85% 32.40 33.05 33.00 32.40 23,747,305 270
CEBCP 33.00 0.25 0.76% 32.75 33.00 33.00 32.75 383,335 10
CEI 0.076 0.00 0.00% 0.076 0.076 0.076 0.076 14,440 5
CEU 16.82 -0.04 -0.24% 16.86 16.86 16.82 16.86 107,672 12
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.84 -0.02 -2.33% 0.89 0.90 0.84 0.86 704,430 42
CIC 12.90 -0.10 -0.77% 13.00 13.10 12.90 13.00 391,738 40
CLI 2.28 -0.06 -2.56% 2.34 2.34 2.28 2.34 365,990 49
CLIA1 1,030.00 0.00 0.00% 1,030.00 1,030.00 1,030.00 1,030.00 10,300 1
CLIA2 1,058.00 0.00 0.00% 1,058.00 1,058.00 1,058.00 1,058.00 111,090 2
CNPF 31.50 0.00 0.00% 31.50 31.80 31.50 31.50 162,058,950 708
CNVRG 12.70 0.00 0.00% 12.74 12.74 12.70 12.70 20,758,404 621
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.35 -0.02 -1.46% 1.33 1.35 1.35 1.37 1,526,630 35
COSCO 6.71 0.06 0.90% 6.71 6.74 6.71 6.65 2,003,446 211
CPG 0.68 -0.01 -1.45% 0.68 0.69 0.68 0.69 955,780 26
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 4.50 0.00 0.00% 4.50 4.50 4.50 4.50 211,500 15
CREIT 3.52 -0.01 -0.28% 3.53 3.54 3.52 3.53 4,916,240 351
CROWN 1.72 0.05 2.99% 1.73 1.73 1.72 1.67 5,180 3
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 15.00 0 0
CTS 0.38 0.02 5.56% 0.36 0.38 0.38 0.36 742,900 14
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.40 -0.05 -0.53% 9.45 9.45 9.40 9.45 790,457 47
DDMPR 1.06 0.01 0.95% 1.04 1.06 1.06 1.05 2,284,480 95
DDPR 93.85 0.35 0.37% 93.90 93.90 93.85 93.50 27,208 9
DELM 5.20 -0.05 -0.95% 5.26 5.73 5.20 5.25 1,862,250 78
DFNN 0.00 0.00 0.00% 0.00 0.00 0.00 0.74 0 0
DHI 7.20 0.55 8.27% 7.37 8.02 7.20 6.65 66,907,472 1,836
DITO 0.96 -0.04 -4.00% 0.99 1.00 0.96 1.00 220,635,470 1,796
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.22 0 0
DMC 9.99 -0.03 -0.30% 10.02 10.04 9.99 10.02 6,408,422 517
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 0.02 0.40% 4.82 4.99 4.99 4.97 106,010 7
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.53 -0.03 -0.84% 3.60 3.60 3.53 3.56 9,416,060 239
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 2.84 0 0
ECVC 0.28 0.02 7.69% 0.265 0.28 0.28 0.26 30,500 3
EEI 2.05 -0.03 -1.44% 2.09 2.09 2.05 2.08 32,980 5
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 0.035 0.001 2.94% 0.034 0.035 0.035 0.034 13,700 3
ELI 0.099 -0.001 -1.00% 0.10 0.103 0.099 0.10 67,610 9
EMI 15.24 -0.04 -0.26% 15.20 15.32 15.24 15.28 47,417,848 287
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.57 0 0
EURO 1.01 -0.04 -3.81% 1.05 1.05 1.01 1.05 4,160 4
EW 14.08 0.08 0.57% 14.00 14.30 14.08 14.00 14,380,518 196
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.60 0 0
FB 52.10 0.10 0.19% 52.00 52.10 52.10 52.00 369,484 82
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 31,670 11
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 4.71 0 0
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 0.00 0.00 0.00% 0.00 0.00 0.00 3.04 0 0
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 7.57 0 0
FGEN 16.84 -0.34 -1.98% 17.36 17.36 16.84 17.18 5,706,192 424
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.91 -0.04 -1.36% 2.95 2.96 2.91 2.95 3,580,390 116
FIN 1,815.58 -21.25 -1.16% 1,842.31 1,847.91 1,809.46 1,836.83 2,135,105,565 29,357
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 0.78 0.01 1.30% 0.77 0.78 0.78 0.77 281,690 57
FMETF 100.00 0.00 0.00% 100.70 100.70 100.00 100.00 1,961,021 65
FNI 2.07 0.12 6.15% 1.96 2.09 2.07 1.95 5,032,170 214
FOOD 0.35 0.00 0.00% 0.35 0.39 0.35 0.35 43,000 8
FPH 78.85 -0.15 -0.19% 78.85 78.85 78.85 79.00 362,274 12
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.275 0 0
FRUIT 0.64 -0.01 -1.54% 0.64 0.65 0.64 0.65 44,400 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 0.095 0.001 1.06% 0.095 0.095 0.095 0.094 117,960 25
GERI 0.69 -0.01 -1.43% 0.70 0.70 0.69 0.70 365,290 7
GLO 1,639.00 -7.00 -0.43% 1,646.00 1,652.00 1,639.00 1,646.00 67,662,100 1,079
GLOBA 2,046.00 6.00 0.29% 2,040.00 2,046.00 2,046.00 2,040.00 2,121,840 7
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 5.36 0.00 0.00% 5.36 5.45 5.36 5.36 645,873 134
GMAP 5.01 -0.78 -13.47% 5.79 5.79 5.01 5.79 21,720 7
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.02 0 0
GREEN 0.17 0.00 0.00% 0.165 0.171 0.17 0.17 46,990 12
GSMI 272.00 -1.40 -0.51% 273.40 273.40 272.00 273.40 1,003,088 79
GTCAP 497.00 5.00 1.02% 495.00 500.00 497.00 492.00 37,868,484 617
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 4,523.81 -79.93 -1.74% 4,607.71 4,607.71 4,523.81 4,603.74 379,013,404 6,679
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 -0.001 -0.41% 0.241 0.243 0.24 0.241 614,860 16
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 0.00 0.00 0.00% 0.00 0.00 0.00 1.14 0 0
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 712.00 2.00 0.28% 715.00 719.00 712.00 710.00 344,208,755 3,466
IDC 0.77 -0.01 -1.28% 0.78 0.80 0.77 0.78 45,530 12
IMI 3.40 -0.06 -1.73% 3.46 3.55 3.40 3.46 2,192,270 125
IMP 1.04 0.00 0.00% 1.10 1.10 1.04 1.04 65,270 42
IND 8,835.30 37.22 0.42% 8,788.79 8,835.30 8,740.35 8,798.08 874,866,154 16,482
INFRA 0.36 0.005 1.41% 0.345 0.36 0.36 0.355 50,100 3
ION 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 319,660 31
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.04 0 0
IPO 6.97 -0.05 -0.71% 7.00 7.02 6.97 7.02 48,986 10
IS 0.121 -0.01 -7.63% 0.131 0.131 0.121 0.131 348,290 25
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
JFC 161.00 -1.80 -1.11% 162.80 162.90 161.00 162.80 77,644,879 2,718
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 0.00 995.00 0 0
JGS 27.35 -0.25 -0.91% 27.70 27.70 27.35 27.60 21,240,925 313
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.99 0 0
KEEPR 1.87 -0.03 -1.58% 1.90 1.90 1.87 1.90 8,421,680 241
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 1.40 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
LBC 7.00 -0.10 -1.41% 7.10 7.10 7.00 7.10 4,250 5
LC 0.186 0.00 0.00% 0.187 0.189 0.186 0.186 765,860 35
LCB 0.186 0.00 0.00% 0.182 0.186 0.186 0.186 298,100 13
LFM 33.00 -1.25 -3.65% 35.15 35.30 33.00 34.25 180,045 17
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.34 -0.02 -5.56% 0.36 0.36 0.34 0.36 556,950 38
LOTO 1.73 -0.03 -1.70% 1.70 1.73 1.73 1.76 57,570 5
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.033 0 0
LPZ 3.80 -0.11 -2.81% 3.90 3.91 3.80 3.91 62,300 5
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.72 0 0
LTG 15.00 -0.06 -0.40% 15.08 15.10 15.00 15.06 7,797,194 384
M-O 17,968.89 345.70 1.96% 17,717.78 18,140.82 17,717.78 17,623.19 255,648,702 4,895
MA 0.0082 0.0001 1.23% 0.0082 0.0082 0.0082 0.0081 32,800 2
MAB 0.0084 0.0004 5.00% 0.0082 0.0084 0.0084 0.008 234,800 3
MAC 4.40 0.04 0.92% 4.30 4.44 4.40 4.36 2,507,180 60
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 1.35% 0.73 0.76 0.75 0.74 1,265,090 74
MAXS 2.27 -0.04 -1.73% 2.30 2.47 2.27 2.31 512,470 38
MB 0.188 0.009 5.03% 0.179 0.188 0.188 0.179 54,570 15
MBC 6.01 0.00 0.00% 6.01 6.01 6.01 6.01 601 1
MBT 68.50 1.00 1.48% 67.50 68.95 68.50 67.50 144,069,478 2,932
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.105 0 0
MEDIC 0.202 0.00 0.00% 0.202 0.202 0.202 0.202 8,080 2
MEG 2.05 -0.01 -0.49% 2.07 2.08 2.05 2.06 10,566,180 385
MER 655.00 14.00 2.18% 641.00 655.00 655.00 641.00 121,911,870 1,601
MFC 2,120.00 20.00 0.95% 2,120.00 2,120.00 2,120.00 2,100.00 10,600 1
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 0.065 0 0
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 0.00 0.00% 0.395 0.405 0.405 0.405 111,500 10
MONDE 6.72 0.04 0.60% 6.68 6.74 6.72 6.68 11,040,312 606
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.91 -0.04 -4.21% 0.95 0.95 0.91 0.95 20,931,900 118
MREIT 13.94 -0.02 -0.14% 13.96 14.00 13.94 13.96 3,235,054 403
MRSGI 1.13 0.00 0.00% 1.10 1.13 1.13 1.13 3,330 3
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.05 0 0
MWC 43.30 0.50 1.17% 42.50 43.45 43.30 42.80 63,744,890 429
MWIDE 2.85 0.00 0.00% 2.89 2.89 2.85 2.85 669,860 28
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 104.00 -1.90 -1.79% 104.00 104.00 104.00 105.90 2,080 2
MWP6C 108.00 1.00 0.93% 107.00 108.00 108.00 107.00 344,610 13
MWP7A 106.00 0.00 0.00% 106.00 106.00 106.00 106.00 53,000 6
MWP7B 105.00 1.00 0.96% 104.90 105.00 105.00 104.00 417,805 9
MYNLD 21.00 -0.15 -0.71% 21.20 21.45 21.00 21.15 57,427,775 1,236
NI 0.48 0.00 0.00% 0.48 0.48 0.48 0.48 48,000 3
NIKL 4.98 0.23 4.84% 4.86 5.05 4.98 4.75 106,779,750 1,334
NOW 0.57 0.01 1.79% 0.56 0.57 0.57 0.56 547,590 49
NRCP 0.73 -0.01 -1.35% 0.74 0.74 0.73 0.74 908,560 32
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 34.15 -0.40 -1.16% 34.55 34.55 34.15 34.55 8,785,650 426
OM 0.112 -0.001 -0.89% 0.114 0.118 0.112 0.113 63,790 6
OPM 0.012 0.00 0.00% 0.013 0.013 0.012 0.012 86,700 6
OPMB 0.012 0.00 0.00% 0.012 0.012 0.012 0.012 1,200 1
ORE 0.455 0.02 4.60% 0.44 0.455 0.455 0.435 87,850 7
OV 0.0088 -0.0001 -1.12% 0.0088 0.0088 0.0088 0.0089 1,064,800 6
PA 0.78 -0.07 -8.24% 0.85 0.85 0.78 0.85 1,630 2
PAL 3.27 -0.02 -0.61% 3.30 3.30 3.27 3.29 406,020 45
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.02 0 0
PBB 7.00 0.00 0.00% 7.00 7.00 7.00 7.00 79,100 3
PBC 15.84 -0.16 -1.00% 15.94 15.94 15.84 16.00 317,122 11
PCOR 2.85 -0.07 -2.40% 2.93 2.97 2.85 2.92 8,039,890 269
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.60 -0.08 -2.17% 3.68 3.74 3.60 3.68 1,422,440 21
PGOLD 42.95 0.25 0.59% 42.70 43.00 42.95 42.70 68,624,100 975
PHA 0.182 0.006 3.41% 0.176 0.182 0.182 0.176 82,180 18
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.53 0 0
PHES 0.325 0.005 1.56% 0.325 0.325 0.325 0.32 3,250 1
PHN 13.00 0.00 0.00% 13.00 13.04 13.00 13.00 2,187,972 17
PHR 0.213 -0.007 -3.18% 0.213 0.223 0.213 0.22 1,031,490 86
PIZZA 6.36 -0.05 -0.78% 6.41 6.41 6.36 6.41 451,147 38
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 14.18 -0.68 -4.58% 14.84 14.94 14.18 14.86 96,125,472 1,543
PMPC 9.69 -0.06 -0.62% 9.72 9.72 9.69 9.75 137,502 5
PNB 59.45 -0.10 -0.17% 59.55 59.95 59.45 59.55 5,059,845 453
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 14.70 0.20 1.38% 14.60 14.70 14.70 14.50 54,290 5
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.20 0.01 0.84% 1.19 1.20 1.20 1.19 132,910 38
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 1,010.00 0.00 0.00% 1,010.00 1,010.00 1,010.00 1,010.00 15,150 2
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 1,017.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4C 1,029.00 29.00 2.90% 1,029.00 1,029.00 1,029.00 1,000.00 5,145 1
PRF4D 1,025.00 0.00 0.00% 1,025.00 1,025.00 1,025.00 1,025.00 5,125 1
PRF4E 1,067.00 62.00 6.17% 1,030.00 1,067.00 1,067.00 1,005.00 202,830 4
PRIM 0.80 -0.02 -2.44% 0.80 0.80 0.80 0.82 1,600 1
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.10 0 0
PRO 1,954.20 -12.10 -0.62% 1,966.52 1,970.22 1,954.20 1,966.30 447,590,677 10,365
PSB 56.75 0.35 0.62% 56.40 57.00 56.75 56.40 286,816 24
PSE 219.00 -1.00 -0.45% 220.00 220.00 219.00 220.00 4,423,170 15
PSEI 5,901.15 -42.34 -0.71% 5,956.95 5,959.77 5,901.15 5,943.49 4,075,467,455 56,939
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 9.84 0.14 1.44% 9.72 9.85 9.84 9.70 3,573,739 175
PXP 3.12 -0.12 -3.70% 3.25 3.26 3.12 3.24 4,421,490 211
RCB 23.30 0.00 0.00% 23.70 23.70 23.30 23.30 277,670 8
RCI 2.11 -0.07 -3.21% 2.13 2.17 2.11 2.18 107,820 15
RCR 6.90 0.08 1.17% 6.83 6.90 6.90 6.82 5,734,507 809
REDC 6.99 0.00 0.00% 6.99 6.99 6.99 6.99 2,796 4
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.20 0 0
RFM 5.54 -0.02 -0.36% 5.54 5.56 5.54 5.56 814,191 154
RLC 17.70 0.22 1.26% 17.48 17.70 17.70 17.48 3,904,250 518
RLT 0.101 0.00 0.00% 0.101 0.101 0.101 0.101 10,100 3
ROCK 2.11 -0.02 -0.94% 2.13 2.13 2.11 2.13 1,696,210 43
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 46.30 0.40 0.87% 45.90 46.50 46.30 45.90 39,114,410 275
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 29.50 -1.15 -3.75% 30.50 30.50 29.50 30.65 25,776,240 702
SECB 65.15 -0.80 -1.21% 65.95 66.85 65.15 65.95 12,303,055 644
SEVN 33.40 -0.60 -1.76% 34.00 34.00 33.40 34.00 570,135 27
SFI 0.052 0.00 0.00% 0.052 0.052 0.052 0.052 2,600 3
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.35 0.00 0.00% 1.35 1.35 1.35 1.35 14,850 4
SGP 22.45 0.45 2.05% 22.00 22.45 22.45 22.00 21,804,330 452
SHLPH 9.12 -0.18 -1.94% 9.30 9.34 9.12 9.30 3,893,114 311
SHNG 3.42 -0.03 -0.87% 3.45 3.47 3.42 3.45 536,130 28
SLF 3,950.00 50.00 1.28% 3,950.00 3,950.00 3,950.00 3,900.00 395,000 2
SLI 0.00 0.00 0.00% 0.00 0.00 0.00 2.09 0 0
SM 613.50 -15.50 -2.46% 629.00 629.00 613.50 629.00 84,851,730 870
SMC 70.70 -0.30 -0.42% 71.00 71.00 70.70 71.00 14,440,160 600
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 0.20 0.25% 80.30 80.50 80.50 80.30 7,547,334 23
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 81.25 0 0
SMC2O 82.50 0.00 0.00% 82.50 82.50 82.50 82.50 23,813 3
SMC2P 75.65 -4.20 -5.26% 79.80 79.80 75.65 79.85 1,057,558 40
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 76.80 0 0
SMC2R 77.50 -0.05 -0.06% 77.50 77.50 77.50 77.55 116,250 1
SMC2S 79.00 2.00 2.60% 77.00 79.00 79.00 77.00 474,370 6
SMC2T 79.20 0.00 0.00% 79.20 79.20 79.20 79.20 146,380 7
SMC2U 0.00 0.00 0.00% 0.00 0.00 0.00 78.50 0 0
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 19.60 -0.38 -1.90% 19.98 19.98 19.60 19.98 73,789,594 1,281
SOC 0.211 0.01 4.98% 0.201 0.211 0.211 0.201 8,340 3
SPC 10.44 0.00 0.00% 10.44 10.46 10.44 10.44 1,155,212 71
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.72 0 0
SPNEC 1.54 0.02 1.32% 1.52 1.55 1.54 1.52 16,605,950 289
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 15.00 0 0
SSI 2.44 0.00 0.00% 2.44 2.44 2.44 2.44 456,200 12
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.38 0.00 0.00% 1.38 1.40 1.38 1.38 123,480 22
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.89 0 0
STR 1.03 -0.03 -2.83% 1.06 1.06 1.03 1.06 58,230 5
SUN 0.56 -0.03 -5.08% 0.58 0.58 0.56 0.59 145,120 9
SVC 2,768.24 0.14 0.01% 2,781.46 2,787.26 2,762.47 2,768.10 1,260,051,701 13,797
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
TBGI 0.121 -0.005 -3.97% 0.125 0.125 0.121 0.126 64,770 13
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 0.00 0.00 0.00% 0.00 0.00 0.00 9.38 0 0
TCB2D 7.70 0.50 6.94% 7.70 7.70 7.70 7.20 2,310 1
TECH 0.69 0.01 1.47% 0.68 0.69 0.69 0.68 246,770 43
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,277.00 -5.00 -0.39% 1,282.00 1,282.00 1,277.00 1,282.00 23,895,125 714
TFC 55.00 0.00 0.00% 55.00 55.00 55.00 55.00 4,950 9
TFHI 52.00 0.00 0.00% 52.00 52.00 52.00 52.00 1,040 1
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 1.42 0.01 0.71% 1.41 1.42 1.42 1.41 304,290 46
TUGS 0.51 0.01 2.00% 0.50 0.51 0.51 0.50 13,050 9
UBP 25.00 0.20 0.81% 25.05 25.20 25.00 24.80 1,322,315 50
UNH 111.50 -0.10 -0.09% 111.50 127.80 111.50 111.60 4,786 3
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0057 0.0001 1.79% 0.0054 0.0057 0.0057 0.0056 112,900 7
UPSON 0.73 0.01 1.39% 0.72 0.73 0.73 0.72 15,190 11
URC 62.30 0.80 1.30% 61.55 62.50 62.30 61.50 29,674,714 1,403
V 0.95 0.02 2.15% 0.94 0.95 0.95 0.93 48,790 4
VITA 0.54 -0.01 -1.82% 0.56 0.56 0.54 0.55 86,760 9
VLC 420.00 -25.00 -5.62% 420.00 420.00 420.00 445.00 75,600 3
VLL 1.00 -0.01 -0.99% 1.01 1.02 1.00 1.01 418,350 46
VLL2A 0.00 0.00 0.00% 0.00 0.00 0.00 82.50 0 0
VLL2B 86.95 0.00 0.00% 86.95 86.95 86.95 86.95 4,348 1
VMC 1.96 -0.21 -9.68% 1.97 1.97 1.96 2.17 29,450 2
VREIT 1.46 0.01 0.69% 1.45 1.47 1.46 1.45 1,231,750 113
VVT 21.65 0.80 3.84% 21.65 21.65 21.65 20.85 4,330 1
WEB 11.32 -0.16 -1.39% 11.50 11.70 11.32 11.48 170,736,550 316
WIN 0.295 -0.025 -7.81% 0.32 0.32 0.295 0.32 304,700 8
WLCON 6.25 0.04 0.64% 6.21 6.40 6.25 6.21 12,000,387 529
WPI 0.45 0.015 3.45% 0.45 0.45 0.45 0.435 4,500 1
X 0.218 -0.007 -3.11% 0.229 0.23 0.218 0.225 393,650 24
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
ZHI 0.052 -0.001 -1.89% 0.053 0.053 0.052 0.053 13,050 4

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Apr 27, 2026 04:35:00 PM