PSEi
6,034.27
67.06 (1.12%)
PSE INDEX
134,039,464
6,616,104,705.42
22
6
2
65,351
1,452,812,030.41
635,136,048.08
ALL
3,396.41
32.96 (0.98%)
ALL SHARES
892,033,372
7,918,490,763.41
125
83
53
92,203
1,631,599,244.25
635,136,048.08
FIN
1,809.11
48.06 (2.73%)
FINANCIALS
25,193,629
1,703,442,387.07
18
3
3
17,733
517,802,112.18
290,104,012.18
HDG
4,527.40
17.04 (0.38%)
HOLDING FIRMS
17,304,816
983,272,514.62
14
9
9
9,344
500,763,588.50
320,334,350.36
IND
9,067.06
144.59 (1.62%)
INDUSTRIAL
121,415,822
1,503,919,840.98
39
22
15
25,977
234,796,794.40
24,697,685.54
M-O
18,183.00
170.01 (0.94%)
MINING & OIL
361,331,669
403,263,669.20
10
9
3
7,507
48,135,676.18
0.00
PRO
1,942.89
8.64 (0.45%)
PROPERTY
130,907,299
592,669,322.15
20
18
10
11,840
136,219,806.45
0.00
SVC
2,959.58
10.29 (0.35%)
SERVICES
234,987,109
2,730,856,244.76
21
21
10
19,696
193,765,316.03
0.00
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% 2.00 2.00 2.00 2.01 2,000 1
ABA 0.325 0.00 0.00% 0.325 0.325 0.325 0.325 486,350 37
ABG 16.48 0.00 0.00% 16.48 16.48 16.48 16.48 6,576 3
ABS 2.95 -0.10 -3.28% 3.05 3.07 2.95 3.05 2,103,740 80
ABSP 2.34 -0.16 -6.40% 2.39 2.39 2.34 2.50 2,812,490 46
AC 481.00 2.60 0.54% 481.00 490.60 481.00 478.40 63,350,632 1,324
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.25 0 0
ACEN 3.23 0.02 0.62% 3.21 3.33 3.23 3.21 116,904,200 1,933
ACENA 1,010.00 2.00 0.20% 1,012.00 1,012.00 1,010.00 1,008.00 1,262,900 4
ACENB 1,069.00 1.00 0.09% 1,069.00 1,069.00 1,069.00 1,068.00 427,600 2
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 2,502.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,990.00 -5.00 -0.25% 1,995.00 1,995.00 1,990.00 1,995.00 6,160,645 19
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 2,010.00 0 0
ACR 0.75 0.00 0.00% 0.76 0.77 0.75 0.75 152,720 22
AEV 29.55 0.10 0.34% 29.65 30.20 29.55 29.45 11,295,395 333
AGI 8.70 0.10 1.16% 8.60 8.77 8.70 8.60 6,016,904 198
AGIW 1.16 0.00 0.00% 1.12 1.16 1.16 1.16 53,380 5
ALCO 0.42 -0.005 -1.18% 0.425 0.425 0.42 0.425 304,400 4
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 502.00 2.00 0.40% 500.00 502.00 502.00 500.00 1,841,740 3
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 15.80 0.48 3.13% 15.50 15.84 15.80 15.32 306,471,330 3,945
ALL 3,396.41 32.96 0.98% 3,387.87 3,422.26 3,387.87 3,363.45 7,918,490,763 92,203
ALLDY 0.035 -0.001 -2.78% 0.035 0.035 0.035 0.036 73,200 11
ALLHC 1.16 0.03 2.65% 1.14 1.16 1.16 1.13 103,770 26
ALTER 0.85 0.01 1.19% 0.84 0.85 0.85 0.84 868,610 31
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.51 0.00 0.00% 0.51 0.51 0.51 0.51 5,610 3
ANS 15.68 0.28 1.82% 15.40 15.70 15.68 15.40 3,213,962 18
AP 44.95 -0.05 -0.11% 45.20 46.00 44.95 45.00 52,604,930 698
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.093 -0.004 -4.12% 0.095 0.098 0.093 0.097 64,420 5
APL 0.007 0.00 0.00% 0.0072 0.0072 0.007 0.007 943,400 58
APO 0.93 0.01 1.09% 0.93 0.93 0.93 0.92 328,290 8
APVI 10.44 -0.06 -0.57% 10.50 10.50 10.44 10.50 16,794 11
APX 16.68 -0.10 -0.60% 17.00 17.28 16.68 16.78 76,615,022 2,033
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.305 0.00 0.00% 0.305 0.305 0.305 0.305 18,300 4
AREIT 38.50 -0.05 -0.13% 38.85 39.00 38.50 38.55 35,803,945 1,569
ASLAG 1.11 -0.01 -0.89% 1.12 1.13 1.11 1.12 155,040 15
AT 8.20 0.30 3.80% 8.05 8.23 8.20 7.90 19,550,929 398
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 24,900 1
ATNB 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 24,900 2
AUB 42.85 0.25 0.59% 42.60 42.90 42.85 42.60 324,335 18
AXLM 2.36 0.02 0.85% 2.31 2.44 2.36 2.34 2,047,530 54
BALAI 0.32 0.005 1.59% 0.32 0.32 0.32 0.315 3,200 1
BC 6.60 0.10 1.54% 6.67 6.67 6.60 6.50 1,633,440 29
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 6.03 0 0
BCOR 6.85 0.05 0.74% 6.85 6.85 6.85 6.80 41,785 8
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 117.10 5.30 4.74% 113.80 117.80 117.10 111.80 776,314,268 4,861
BEL 1.34 0.05 3.88% 1.32 1.35 1.34 1.29 110,620 16
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.036 0.001 2.86% 0.036 0.036 0.036 0.035 638,000 23
BKR 0.58 -0.01 -1.69% 0.59 0.59 0.58 0.59 86,290 18
BLOOM 2.00 0.03 1.52% 1.99 2.02 2.00 1.97 6,306,800 175
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 11.84 0.04 0.34% 11.80 11.90 11.84 11.80 132,168 21
BPI 89.90 1.00 1.12% 91.50 91.50 89.90 88.90 384,302,490 6,912
BRN 0.73 0.00 0.00% 0.73 0.73 0.73 0.73 55,840 11
BRNP 98.50 -0.50 -0.51% 99.00 99.00 98.50 99.00 257,350 4
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 100.20 0 0
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 107.00 0 0
BSC 0.119 0.001 0.85% 0.118 0.123 0.119 0.118 336,290 36
C 0.88 0.00 0.00% 0.88 0.89 0.88 0.88 70,520 7
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 10.08 0.02 0.20% 10.08 10.08 10.08 10.06 1,008 1
CBC 59.10 1.10 1.90% 58.00 60.10 59.10 58.00 27,217,342 320
CDC 0.56 0.00 0.00% 0.54 0.56 0.56 0.56 8,660 5
CEB 31.90 0.10 0.31% 31.75 32.15 31.90 31.80 1,131,775 104
CEBCP 0.00 0.00 0.00% 0.00 0.00 0.00 33.45 0 0
CEI 0.084 -0.003 -3.45% 0.084 0.084 0.084 0.087 71,400 2
CEU 16.86 -0.02 -0.12% 17.00 17.00 16.86 16.88 111,990 5
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.86 0.05 6.17% 0.85 0.87 0.86 0.81 329,810 27
CIC 13.00 0.04 0.31% 12.94 13.00 13.00 12.96 16,854 6
CLI 2.33 0.03 1.30% 2.30 2.33 2.33 2.30 1,284,920 50
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,003.00 0 0
CLIA2 1,060.00 29.00 2.81% 1,060.00 1,060.00 1,060.00 1,031.00 116,600 1
CNPF 31.00 2.25 7.83% 29.00 31.20 31.00 28.75 101,598,655 1,293
CNVRG 12.20 -0.20 -1.61% 12.38 12.38 12.20 12.40 84,093,200 1,513
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.37 0.06 4.58% 1.31 1.37 1.37 1.31 5,171,710 73
COSCO 6.83 0.13 1.94% 6.70 6.83 6.83 6.70 1,469,924 112
CPG 0.67 -0.01 -1.47% 0.68 0.69 0.67 0.68 1,219,090 28
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 101.20 -0.20 -0.20% 101.20 101.20 101.20 101.40 50,600 1
CPM 2.39 0.00 0.00% 2.39 2.39 2.39 2.39 23,900 2
CREC 4.80 0.33 7.38% 4.47 4.90 4.80 4.47 2,057,720 26
CREIT 3.53 0.02 0.57% 3.51 3.53 3.53 3.51 3,553,740 222
CROWN 1.66 0.02 1.22% 1.64 1.66 1.66 1.64 41,120 5
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 15.02 0 0
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.37 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.69 0.02 0.21% 9.67 9.69 9.69 9.67 1,006,008 47
DDMPR 1.06 -0.01 -0.93% 1.07 1.07 1.06 1.07 30,394,490 145
DDPR 94.00 -0.30 -0.32% 94.40 94.40 94.00 94.30 4,044,096 22
DELM 5.00 -0.13 -2.53% 5.13 5.20 5.00 5.13 480,686 53
DFNN 0.75 0.01 1.35% 0.75 0.75 0.75 0.74 1,500 2
DHI 8.51 0.21 2.53% 8.37 8.63 8.51 8.30 27,838,694 980
DITO 0.91 -0.01 -1.09% 0.92 0.95 0.91 0.92 44,738,080 1,051
DIZ 4.00 -0.20 -4.76% 4.12 4.12 4.00 4.20 109,290 13
DMC 9.53 0.08 0.85% 9.45 9.57 9.53 9.45 14,233,177 500
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 5.09 0.00 0.00% 5.09 5.09 5.09 5.09 41,738 3
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.62 0.04 1.12% 3.58 3.67 3.62 3.58 5,143,030 165
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.99 0.05 5.32% 0.93 0.99 0.99 0.94 6,780 4
ECP 2.38 0.00 0.00% 2.38 2.38 2.38 2.38 11,900 2
ECVC 0.265 -0.005 -1.85% 0.265 0.265 0.265 0.27 10,600 1
EEI 2.08 0.08 4.00% 2.02 2.09 2.08 2.00 347,160 36
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 98.45 232,342 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 0.03 0.00 0.00% 0.03 0.03 0.03 0.03 18,000 2
ELI 0.102 -0.001 -0.97% 0.102 0.102 0.102 0.103 3,060 2
EMI 15.72 0.26 1.68% 15.40 15.74 15.72 15.46 34,754,042 331
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.55 0 0
EURO 1.05 0.02 1.94% 1.03 1.05 1.05 1.03 17,780 8
EW 13.98 0.02 0.14% 13.96 14.10 13.98 13.96 10,319,196 291
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.64 0 0
FB 52.70 0.60 1.15% 52.10 52.70 52.70 52.10 2,950,603 141
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 -0.01 -1.75% 0.56 0.56 0.56 0.57 279,580 27
FDC 4.94 0.14 2.92% 4.90 4.97 4.94 4.80 1,444,480 16
FDCPA 997.00 0.00 0.00% 997.00 997.00 997.00 997.00 49,850 1
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
FERRO 2.89 0.14 5.09% 2.85 2.89 2.89 2.75 28,700 3
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 800.00 0 0
FFI 7.80 0.00 0.00% 7.80 7.80 7.80 7.80 780 1
FGEN 16.10 -0.06 -0.37% 16.16 16.36 16.10 16.16 5,554,792 293
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.95 0.03 1.03% 2.92 2.95 2.95 2.92 1,938,650 76
FIN 1,809.11 48.06 2.73% 1,790.40 1,820.17 1,789.52 1,761.05 1,703,442,387 17,733
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.65 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FLI 0.77 0.00 0.00% 0.78 0.78 0.77 0.77 381,120 57
FMETF 101.00 1.50 1.51% 99.50 101.90 101.00 99.50 527,530 46
FNI 2.25 0.04 1.81% 2.18 2.25 2.25 2.21 4,211,580 150
FOOD 0.35 -0.03 -7.89% 0.39 0.39 0.35 0.38 86,850 12
FPH 82.90 0.90 1.10% 82.10 83.00 82.90 82.00 2,875,910 42
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.275 0 0
FRUIT 0.62 -0.01 -1.59% 0.63 0.63 0.62 0.63 89,830 7
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 0.101 -0.004 -3.81% 0.101 0.107 0.101 0.105 100,630 15
GERI 0.67 0.00 0.00% 0.68 0.68 0.67 0.67 459,590 13
GLO 1,660.00 39.00 2.41% 1,629.00 1,660.00 1,660.00 1,621.00 86,885,630 1,463
GLOBA 2,040.00 -10.00 -0.49% 2,040.00 2,040.00 2,040.00 2,050.00 1,234,200 7
GLOBB 2,000.00 -20.00 -0.99% 2,022.00 2,022.00 2,000.00 2,020.00 956,280 15
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 5.04 -0.06 -1.18% 5.10 5.10 5.04 5.10 1,664,030 214
GMAP 5.58 -0.01 -0.18% 5.58 5.58 5.58 5.59 5,022 2
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.02 0 0
GREEN 0.162 -0.002 -1.22% 0.16 0.163 0.162 0.164 375,390 41
GSMI 278.00 0.00 0.00% 278.00 281.60 278.00 278.00 31,644,714 262
GTCAP 475.00 -3.00 -0.63% 480.00 483.00 475.00 478.00 91,983,870 1,422
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 982.00 -16.50 -1.65% 982.00 982.00 982.00 998.50 78,560 1
HDG 4,527.40 17.04 0.38% 4,523.26 4,594.25 4,512.42 4,510.36 983,272,515 9,344
HI 4.90 -0.10 -2.00% 5.00 5.00 4.90 5.00 1,988 4
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.249 0.005 2.05% 0.249 0.25 0.249 0.244 291,400 14
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.16 0.00 0.00% 1.16 1.16 1.16 1.16 192,380 5
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 785.00 0.00 0.00% 801.50 819.50 785.00 785.00 2,201,212,225 9,478
IDC 0.79 0.02 2.60% 0.75 0.79 0.79 0.77 106,530 11
IMI 4.15 0.02 0.48% 4.22 4.37 4.15 4.13 10,948,860 418
IMP 0.93 -0.02 -2.11% 0.95 0.95 0.93 0.95 2,810 2
IND 9,067.06 144.59 1.62% 8,956.93 9,106.29 8,956.93 8,922.47 1,503,919,841 25,977
INFRA 0.325 -0.005 -1.52% 0.325 0.325 0.325 0.33 35,750 4
ION 1.06 0.04 3.92% 1.02 1.06 1.06 1.02 855,740 38
IPM 1.72 0.00 0.00% 1.72 1.72 1.72 1.72 3,440 2
IPO 7.29 -0.07 -0.95% 7.29 7.29 7.29 7.36 1,458 2
IS 0.12 -0.005 -4.00% 0.121 0.128 0.12 0.125 209,870 17
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
JFC 166.50 2.70 1.65% 164.00 168.00 166.50 163.80 258,531,052 5,194
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 27.80 -0.20 -0.71% 28.10 29.15 27.80 28.00 135,926,440 1,862
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.99 0 0
KEEPR 1.90 0.06 3.26% 1.84 1.95 1.90 1.84 7,814,680 195
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.72 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 1.30 -0.01 -0.76% 1.30 1.30 1.30 1.31 2,600 2
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
LBC 6.92 0.00 0.00% 6.92 6.92 6.92 6.92 2,768 3
LC 0.198 0.007 3.66% 0.192 0.204 0.198 0.191 15,511,390 524
LCB 0.197 0.009 4.79% 0.188 0.198 0.197 0.188 742,000 33
LFM 33.95 -0.55 -1.59% 33.95 33.95 33.95 34.50 3,395 1
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.00 0.00 0.00% 0.00 0.00 0.00 0.34 0 0
LOTO 1.80 0.01 0.56% 1.84 1.84 1.80 1.79 5,440 2
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.032 0 0
LPZ 3.93 0.03 0.77% 3.91 3.96 3.93 3.90 6,830,180 173
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.71 0 0
LTG 15.20 0.00 0.00% 15.24 15.44 15.20 15.20 42,447,152 630
M-O 18,183.00 170.01 0.94% 18,190.94 18,480.51 18,116.49 18,012.99 403,263,669 7,507
MA 0.0081 -0.0001 -1.22% 0.0082 0.0082 0.0081 0.0082 399,800 4
MAB 0.008 0.00 0.00% 0.008 0.008 0.008 0.008 224,000 1
MAC 4.35 -0.06 -1.36% 4.39 4.43 4.35 4.41 754,120 70
MACAY 5.97 0.67 12.64% 5.97 5.97 5.97 5.30 20,894 11
MAH 0.37 0.00 0.00% 0.37 0.37 0.37 0.37 7,400 2
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.70 0 0
MARC 0.74 -0.01 -1.33% 0.75 0.75 0.74 0.75 1,471,420 42
MAXS 2.35 0.00 0.00% 2.39 2.39 2.35 2.35 63,360 11
MB 0.21 0.00 0.00% 0.209 0.21 0.21 0.21 6,280 2
MBC 6.02 -0.89 -12.88% 6.02 6.02 6.02 6.91 1,806 1
MBT 66.10 2.05 3.20% 64.90 66.25 66.10 64.05 157,403,022 3,155
MED 0.098 0.00 0.00% 0.098 0.098 0.098 0.098 3,920 3
MEDIC 0.217 -0.001 -0.46% 0.217 0.217 0.217 0.218 2,170 1
MEG 2.15 0.04 1.90% 2.11 2.15 2.15 2.11 23,369,640 329
MER 660.00 10.00 1.54% 651.00 670.00 660.00 650.00 143,233,035 2,393
MFC 2,500.00 54.00 2.21% 2,500.00 2,500.00 2,500.00 2,446.00 1,112,300 8
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.85 0 0
MG 0.061 -0.003 -4.69% 0.06 0.061 0.061 0.064 13,930 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 0.40 0.00 0.00% 0.40 0.41 0.40 0.40 172,100 14
MONDE 7.00 0.29 4.32% 6.85 7.10 7.00 6.71 92,947,755 1,376
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.94 -0.03 -3.09% 0.97 0.97 0.94 0.97 43,221,660 154
MREIT 14.34 0.14 0.99% 14.22 14.38 14.34 14.20 19,705,008 523
MRSGI 1.13 0.01 0.89% 1.11 1.14 1.13 1.12 49,480 18
MVC 5.18 -0.01 -0.19% 5.18 5.18 5.18 5.19 1,036 1
MWC 44.50 -0.40 -0.89% 44.90 45.30 44.50 44.90 66,824,060 776
MWIDE 3.14 0.27 9.41% 2.87 3.20 3.14 2.87 6,660,610 153
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 0.00 102.90 0 0
MWP6B 104.00 0.00 0.00% 104.00 104.00 104.00 104.00 15,600 1
MWP6C 107.80 1.80 1.70% 106.00 107.80 107.80 106.00 48,030 3
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 105.00 0 0
MWP7B 103.00 -2.00 -1.90% 103.00 103.00 103.00 105.00 947,600 2
MYNLD 23.60 0.10 0.43% 23.50 23.80 23.60 23.50 81,445,875 1,808
NI 0.50 0.02 4.17% 0.50 0.50 0.50 0.48 10,000 2
NIKL 5.09 -0.14 -2.68% 5.24 5.34 5.09 5.23 158,642,652 1,522
NOW 0.51 0.01 2.00% 0.51 0.51 0.51 0.50 315,600 49
NRCP 0.78 0.01 1.30% 0.78 0.79 0.78 0.77 35,220 9
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 37.30 2.00 5.67% 36.40 38.00 37.30 35.30 48,957,685 1,517
OM 0.11 -0.002 -1.79% 0.106 0.11 0.11 0.112 23,400 2
OPM 0.014 0.001 7.69% 0.013 0.014 0.014 0.013 1,062,800 14
OPMB 0.014 0.001 7.69% 0.013 0.014 0.014 0.013 641,100 9
ORE 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
OV 0.0089 0.00 0.00% 0.0089 0.009 0.0089 0.0089 230,600 8
PA 0.77 0.00 0.00% 0.77 0.77 0.77 0.77 3,850 1
PAL 3.15 0.02 0.64% 3.16 3.16 3.15 3.13 40,730 11
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.02 0 0
PBB 7.00 -0.32 -4.37% 7.18 7.18 7.00 7.32 167,428 7
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 15.74 0 0
PCOR 2.69 -0.06 -2.18% 2.75 2.75 2.69 2.75 15,144,230 596
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.55 -0.10 -2.74% 3.67 3.67 3.55 3.65 24,970 3
PGOLD 44.20 1.10 2.55% 43.30 44.30 44.20 43.10 130,804,445 1,599
PHA 0.179 -0.001 -0.56% 0.174 0.18 0.179 0.18 220,230 19
PHC 1.68 0.11 7.01% 1.56 1.98 1.68 1.57 412,350 43
PHES 0.33 0.01 3.13% 0.33 0.33 0.33 0.32 191,400 7
PHN 13.18 0.18 1.38% 13.00 13.18 13.18 13.00 670,918 5
PHR 0.212 -0.005 -2.30% 0.205 0.212 0.212 0.217 175,460 20
PIZZA 6.32 -0.18 -2.77% 6.50 6.54 6.32 6.50 5,128 8
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 13.96 0.10 0.72% 14.00 14.10 13.96 13.86 41,914,034 1,130
PMPC 9.50 0.00 0.00% 9.50 9.50 9.50 9.50 286,900 2
PNB 59.00 1.20 2.08% 57.95 59.20 59.00 57.80 15,607,314 355
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 -0.10 -0.68% 14.98 14.98 14.60 14.70 1,902,918 20
PRC 5.45 0.00 0.00% 5.45 5.45 5.45 5.45 545 1
PREIT 1.21 0.02 1.68% 1.19 1.21 1.21 1.19 496,660 51
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% 1,005.00 1,010.00 1,010.00 1,010.00 156,050 6
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 1,015.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,008.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 1,025.00 0 0
PRF4E 1,050.00 1.00 0.10% 1,005.00 1,050.00 1,050.00 1,049.00 55,500 3
PRIM 0.95 0.14 17.28% 0.89 0.95 0.95 0.81 91,090 20
PRMX 1.01 -0.01 -0.98% 1.02 1.02 1.01 1.02 11,120 2
PRO 1,942.89 8.64 0.45% 1,940.46 1,956.28 1,935.08 1,934.25 592,669,322 11,840
PSB 57.20 0.00 0.00% 57.20 57.20 57.20 57.20 40,040 15
PSE 212.00 -1.00 -0.47% 211.40 212.60 212.00 213.00 298,332 25
PSEI 6,034.27 67.06 1.12% 6,033.27 6,106.96 6,021.33 5,967.21 6,616,104,705 65,351
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 9.55 0.05 0.53% 9.55 9.90 9.55 9.50 68,704,330 741
PXP 3.07 -0.02 -0.65% 3.09 3.16 3.07 3.09 4,345,210 230
RCB 23.25 0.10 0.43% 23.25 23.25 23.25 23.15 230,175 4
RCI 3.02 0.03 1.00% 2.93 3.10 3.02 2.99 698,200 44
RCR 7.02 0.02 0.29% 7.01 7.08 7.02 7.00 26,590,571 2,118
REDC 6.75 0.00 0.00% 6.75 6.75 6.75 6.75 12,825 7
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.20 0 0
RFM 5.52 0.00 0.00% 5.52 5.55 5.52 5.52 4,000,386 468
RLC 17.44 0.28 1.63% 17.16 17.58 17.44 17.16 15,182,426 279
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.104 0 0
ROCK 1.94 0.01 0.52% 1.91 2.05 1.94 1.93 1,187,890 53
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 47.80 -0.05 -0.10% 47.85 47.85 47.80 47.85 15,107,805 207
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 3.30 0 0
SCC 28.05 0.75 2.75% 27.65 28.20 28.05 27.30 90,815,430 701
SECB 63.45 0.10 0.16% 63.35 64.95 63.45 63.35 3,883,423 262
SEVN 34.70 0.80 2.36% 33.90 35.00 34.70 33.90 4,590,500 43
SFI 0.053 0.001 1.92% 0.052 0.053 0.053 0.052 2,620 5
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
SGI 1.34 0.01 0.75% 1.30 1.34 1.34 1.33 140,880 24
SGP 26.00 -0.50 -1.89% 26.60 28.00 26.00 26.50 201,117,805 2,455
SHLPH 8.91 0.01 0.11% 8.90 9.10 8.91 8.90 5,226,386 343
SHNG 3.25 0.03 0.93% 3.22 3.29 3.25 3.22 1,058,050 74
SLF 4,100.00 100.00 2.50% 4,000.00 4,100.00 4,100.00 4,000.00 306,500 6
SLI 2.01 0.00 0.00% 2.01 2.01 2.01 2.01 4,020 1
SM 609.50 4.50 0.74% 607.50 617.50 609.50 605.00 265,869,950 2,007
SMC 70.50 -0.50 -0.70% 70.10 71.00 70.50 71.00 5,757,675 399
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 80.70 0.00 0.00% 79.50 80.70 80.70 80.70 4,442,481 22
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 81.00 1.00 1.25% 81.00 81.00 81.00 80.00 131,220 3
SMC2O 82.30 0.00 0.00% 82.30 82.30 82.30 82.30 24,690 2
SMC2P 75.25 -0.45 -0.59% 75.70 75.70 75.25 75.70 1,012,110 10
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 76.80 0 0
SMC2R 80.00 -0.90 -1.11% 80.00 80.00 80.00 80.90 800 1
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 78.00 0 0
SMC2T 78.95 -0.20 -0.25% 77.00 78.95 78.95 79.15 1,560 2
SMC2U 0.00 0.00 0.00% 0.00 0.00 0.00 79.95 0 0
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 19.26 -0.20 -1.03% 19.46 19.66 19.26 19.46 66,605,352 1,197
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.211 0 0
SPC 10.36 -0.26 -2.45% 10.62 10.86 10.36 10.62 4,425,490 112
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.60 0 0
SPNEC 1.68 0.01 0.60% 1.67 1.70 1.68 1.67 22,086,970 434
SRDC 14.90 -0.10 -0.67% 15.00 15.00 14.90 15.00 2,990 2
SSI 2.39 -0.01 -0.42% 2.38 2.46 2.39 2.40 462,730 12
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.37 0.01 0.74% 1.38 1.38 1.37 1.36 526,850 11
STN 1.89 0.00 0.00% 1.89 1.89 1.89 1.89 52,920 3
STR 1.00 -0.03 -2.91% 1.00 1.00 1.00 1.03 2,000 2
SUN 0.55 0.00 0.00% 0.55 0.55 0.55 0.55 98,890 10
SVC 2,959.58 10.29 0.35% 2,998.84 3,028.46 2,944.91 2,949.29 2,730,856,245 19,696
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
TBGI 0.124 0.004 3.33% 0.124 0.124 0.124 0.12 1,240 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 0.15 1.67% 8.38 9.15 9.15 9.00 5,413 6
TCB2D 7.00 -0.25 -3.45% 7.25 7.25 7.00 7.25 7,725 2
TECH 0.65 0.00 0.00% 0.65 0.67 0.65 0.65 511,420 57
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,255.00 15.00 1.21% 1,259.00 1,265.00 1,255.00 1,240.00 88,766,310 1,334
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 47.00 0 0
TFHI 51.00 0.00 0.00% 53.00 53.00 51.00 51.00 6,870 5
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 0.72% 1.39 1.41 1.40 1.39 340,650 57
TUGS 0.54 0.00 0.00% 0.54 0.54 0.54 0.54 68,870 13
UBP 26.05 0.55 2.16% 25.50 26.50 26.05 25.50 2,419,960 59
UNH 0.00 0.00 0.00% 0.00 0.00 0.00 111.50 0 0
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 0.0056 0 0
UPSON 0.73 0.01 1.39% 0.74 0.74 0.73 0.72 130,040 11
URC 62.00 0.50 0.81% 62.00 63.00 62.00 61.50 96,380,512 1,677
V 0.91 0.01 1.11% 0.91 0.91 0.91 0.90 29,120 4
VITA 0.54 -0.01 -1.82% 0.54 0.54 0.54 0.55 762,490 32
VLC 0.00 0.00 0.00% 0.00 0.00 0.00 402.00 0 0
VLL 0.99 0.02 2.06% 0.98 1.01 0.99 0.97 685,010 63
VLL2A 85.50 0.70 0.83% 84.90 85.50 85.50 84.80 90,548 7
VLL2B 86.95 0.05 0.06% 86.95 86.95 86.95 86.90 65,213 3
VMC 1.92 0.00 0.00% 1.92 1.92 1.92 1.92 96,000 10
VREIT 1.47 0.02 1.38% 1.45 1.47 1.47 1.45 4,181,370 59
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 19.12 0 0
WEB 10.88 -0.02 -0.18% 10.90 10.96 10.88 10.90 9,156,240 143
WIN 0.295 -0.025 -7.81% 0.295 0.295 0.295 0.32 29,500 1
WLCON 6.16 0.00 0.00% 6.16 6.19 6.16 6.16 1,560,137 140
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.425 0 0
X 0.236 0.011 4.89% 0.235 0.236 0.236 0.225 23,550 2
XG 2.55 0.00 0.00% 2.45 2.55 2.55 2.55 27,150 6
ZHI 0.054 0.001 1.89% 0.053 0.065 0.054 0.053 13,950 15

Market data published in the PSEConnect is delayed by 15 minutes.Data as of May 07, 2026 04:35:00 PM