PSEi
5,949.11
3.40 (0.06%)
PSE INDEX
17,584,579
1,280,318,588.54
14
14
2
13,738
587,764,900.80
424,103,247.93
ALL
3,314.27
-11.01 (-0.33%)
ALL SHARES
106,835,807
1,665,596,853.26
42
81
52
20,379
781,100,782.81
566,421,074.93
FIN
1,811.72
22.39 (1.25%)
FINANCIALS
6,678,163
494,482,209.90
6
7
6
3,770
357,913,178.41
296,274,594.92
HDG
4,298.31
-76.80 (-1.76%)
HOLDING FIRMS
2,957,879
135,814,292.06
7
9
5
2,002
72,279,916.93
29,405,557.20
IND
8,340.61
-50.93 (-0.61%)
INDUSTRIAL
19,926,310
274,682,844.44
11
22
15
6,053
94,024,252.01
68,501,889.84
M-O
16,045.14
-602.25 (-3.62%)
MINING & OIL
40,161,864
96,880,895.49
0
12
3
2,315
6,417,185.08
0.00
PRO
1,808.13
-2.26 (-0.12%)
PROPERTY
18,986,660
165,696,621.87
8
18
7
2,255
123,282,992.70
92,084,990.28
SVC
3,149.17
21.29 (0.68%)
SERVICES
17,757,060
497,503,040.06
9
12
15
3,963
127,172,257.68
80,154,042.69
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 1.90 0 0
ABA 0.31 0.00 0.00% 0.31 0.31 0.31 0.31 42,950 4
ABG 24.50 -0.70 -2.78% 25.20 25.20 24.50 25.20 1,090,235 66
ABS 2.17 -0.06 -2.69% 2.24 2.25 2.17 2.23 60,210 5
ABSP 2.29 0.29 14.50% 2.39 2.39 2.29 2.00 29,950 4
AC 397.00 -8.00 -1.98% 405.00 405.00 397.00 405.00 64,397,008 639
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.51 0 0
ACEN 3.28 -0.02 -0.61% 3.32 3.32 3.28 3.30 2,347,150 86
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
ACENB 1,042.00 41.00 4.10% 1,020.00 1,042.00 1,042.00 1,001.00 51,880 3
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 2,474.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 0.00 0.00 0.00% 0.00 0.00 0.00 1,982.00 0 0
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 1,988.00 0 0
ACR 0.65 -0.02 -2.99% 0.66 0.67 0.65 0.67 154,970 16
AEV 33.30 0.00 0.00% 33.55 33.65 33.30 33.30 13,725,990 75
AGI 7.99 -0.02 -0.25% 8.01 8.15 7.99 8.01 267,823 35
AGIW 1.08 -0.02 -1.82% 1.08 1.08 1.08 1.10 20,520 3
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.445 0 0
ALCPB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALCPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALCPD 0.00 0.00 0.00% 0.00 0.00 0.00 482.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 475.20 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.50 0 0
ALI 13.26 -0.02 -0.15% 13.32 13.42 13.26 13.28 30,794,920 779
ALL 3,314.27 -11.01 -0.33% 3,325.22 3,326.00 3,314.13 3,325.28 1,665,596,853 20,379
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.12 0.01 0.90% 1.12 1.12 1.12 1.11 1,120 1
ALTER 0.81 -0.02 -2.41% 0.81 0.81 0.81 0.83 21,060 2
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.00 0.00 0.00% 0.00 0.00 0.00 0.48 0 0
ANS 17.06 0.08 0.47% 17.06 17.06 17.06 16.98 1,706 1
AP 44.30 -0.15 -0.34% 44.45 44.45 44.30 44.45 5,386,885 41
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.094 0.003 3.30% 0.091 0.094 0.094 0.091 9,310 4
APL 0.0065 0.00 0.00% 0.0065 0.0065 0.0065 0.0065 58,500 4
APO 0.00 0.00 0.00% 0.00 0.00 0.00 0.93 0 0
APVI 10.00 -0.16 -1.57% 10.00 10.00 10.00 10.16 2,000 1
APX 14.46 -0.90 -5.86% 15.00 15.02 14.46 15.36 53,061,434 815
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.27 -0.005 -1.82% 0.27 0.27 0.27 0.275 24,300 2
AREIT 38.30 0.10 0.26% 38.25 38.50 38.30 38.20 1,646,000 109
ASLAG 0.99 0.01 1.02% 0.98 0.99 0.99 0.98 12,670 5
AT 7.52 -0.25 -3.22% 7.69 7.69 7.52 7.77 2,707,615 83
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
AUB 44.50 0.75 1.71% 44.00 44.50 44.50 43.75 230,430 12
AXLM 2.61 0.00 0.00% 2.61 2.61 2.61 2.61 10,440 1
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
BC 6.49 -0.01 -0.15% 6.54 6.54 6.49 6.50 247,724 9
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 6.49 0 0
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 9.50 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 120.30 1.30 1.09% 118.90 120.40 120.30 119.00 108,369,629 1,674
BEL 1.22 -0.02 -1.61% 1.22 1.22 1.22 1.24 3,660 1
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.029 0.001 3.57% 0.029 0.029 0.029 0.028 5,800 2
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.56 0 0
BLOOM 1.73 -0.01 -0.57% 1.74 1.75 1.73 1.74 1,270,790 82
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.44 -0.42 -3.87% 10.86 11.00 10.44 10.86 478,268 19
BPI 92.25 2.05 2.27% 90.60 92.35 92.25 90.20 30,114,789 468
BRN 0.00 0.00 0.00% 0.00 0.00 0.00 0.67 0 0
BRNP 99.20 0.25 0.25% 99.20 99.20 99.20 98.95 10,912 1
BRNPB 103.80 1.30 1.27% 103.80 103.80 103.80 102.50 1,038 1
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 102.50 0 0
BSC 0.11 -0.003 -2.65% 0.11 0.113 0.11 0.113 81,450 11
C 0.62 -0.01 -1.59% 0.63 0.63 0.62 0.63 387,400 20
CA 0.00 0.00 0.00% 0.00 0.00 0.00 53.20 0 0
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 57.60 0 0
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 9.98 0 0
CBC 54.75 -0.40 -0.73% 55.15 55.15 54.75 55.15 379,469 28
CDC 0.58 0.00 0.00% 0.58 0.61 0.58 0.58 6,430 6
CEB 29.85 0.00 0.00% 29.85 29.85 29.85 29.85 65,670 10
CEBCP 0.00 0.00 0.00% 0.00 0.00 0.00 30.25 0 0
CEI 0.082 0.00 0.00% 0.082 0.082 0.082 0.082 820 1
CEU 16.60 -0.08 -0.48% 16.70 16.70 16.60 16.68 56,530 2
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.00 0.00 0.00% 0.00 0.00 0.00 0.81 0 0
CIC 0.00 0.00 0.00% 0.00 0.00 0.00 12.46 0 0
CLI 2.20 -0.01 -0.45% 2.21 2.21 2.20 2.21 204,640 15
CLIA1 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 50,000 1
CLIA2 1,040.00 0.00 0.00% 1,040.00 1,040.00 1,040.00 1,040.00 52,000 1
CNPF 27.00 -0.30 -1.10% 27.30 27.30 27.00 27.30 4,426,405 50
CNVRG 10.30 0.00 0.00% 10.30 10.30 10.30 10.30 11,955,870 202
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.33 0.03 2.31% 1.33 1.34 1.33 1.30 1,201,490 23
COSCO 8.19 0.14 1.74% 8.07 8.20 8.19 8.05 168,181 37
CPG 0.66 -0.01 -1.49% 0.66 0.66 0.66 0.67 7,260 2
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 0.00 100.00 0 0
CPM 2.20 -0.03 -1.35% 2.28 2.28 2.20 2.23 147,710 9
CREC 4.55 -0.05 -1.09% 4.60 4.60 4.55 4.60 36,550 3
CREIT 3.40 -0.10 -2.86% 3.50 3.50 3.40 3.50 4,119,630 251
CROWN 1.73 0.00 0.00% 1.73 1.73 1.73 1.73 69,200 2
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 0 0
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.35 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.52 -0.36 -3.03% 11.86 11.86 11.52 11.88 158,034 20
DDMPR 1.04 -0.01 -0.95% 1.05 1.05 1.04 1.05 3,097,470 107
DDPR 93.20 -0.80 -0.85% 94.00 94.00 93.20 94.00 212,180 5
DELM 0.00 0.00 0.00% 0.00 0.00 0.00 4.70 0 0
DFNN 0.76 0.00 0.00% 0.76 0.76 0.76 0.76 1,520 2
DHI 6.44 -0.11 -1.68% 6.42 6.86 6.44 6.55 3,782,791 216
DITO 0.72 0.00 0.00% 0.73 0.73 0.72 0.72 489,380 41
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.40 0 0
DMC 8.85 0.07 0.80% 8.78 8.90 8.85 8.78 890,760 208
DMCP 0.00 0.00 0.00% 0.00 0.00 0.00 1,400.00 0 0
DMPA1 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
DMPA2 0.00 0.00 0.00% 0.00 0.00 0.00 9.71 0 0
DMPI 0.00 0.00 0.00% 0.00 0.00 0.00 29.90 0 0
DMW 0.00 0.00 0.00% 0.00 0.00 0.00 4.85 0 0
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.65 -0.07 -1.88% 3.70 3.72 3.65 3.72 12,647,310 147
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.89 0.01 1.14% 0.89 0.89 0.89 0.88 890 1
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.45 0 0
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.265 0 0
EEI 1.91 0.00 0.00% 1.91 1.91 1.91 1.91 3,820 1
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 94.10 1.10 1.18% 94.10 94.10 94.10 93.00 11,292 1
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 0.032 0 0
ELI 0.102 0.001 0.99% 0.102 0.102 0.102 0.101 12,240 2
EMI 15.34 -0.36 -2.29% 15.30 15.70 15.34 15.70 606,490 30
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.08 0 0
EURO 0.00 0.00 0.00% 0.00 0.00 0.00 1.07 0 0
EW 12.08 -0.16 -1.31% 12.24 12.28 12.08 12.24 409,030 25
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.63 0 0
FB 49.05 -1.85 -3.63% 50.90 51.10 49.05 50.90 3,413,644 209
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 0.54 -0.02 -3.57% 0.56 0.56 0.54 0.56 48,060 13
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 4.40 0 0
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,179.00 0 0
FDCPB 995.00 0.00 0.00% 995.00 995.00 995.00 995.00 159,200 2
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 2.60 0 0
FEU 829.50 0.00 0.00% 829.50 829.50 829.50 829.50 8,295 1
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.80 0 0
FGEN 15.62 -0.46 -2.86% 16.08 16.08 15.62 16.08 728,852 64
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.90 0.03 1.05% 2.89 2.90 2.90 2.87 112,660 14
FIN 1,811.72 22.39 1.25% 1,792.68 1,811.78 1,788.69 1,789.33 494,482,210 3,770
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.30 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FLI 0.70 0.00 0.00% 0.71 0.71 0.70 0.70 172,280 10
FMETF 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 32,000 8
FNI 2.15 -0.04 -1.83% 2.15 2.16 2.15 2.19 800,530 35
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.34 0 0
FPH 80.00 0.00 0.00% 80.00 80.00 80.00 80.00 800 1
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.275 0 0
FRUIT 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 9,000 6
FYN 0.00 0.00 0.00% 0.00 0.00 0.00 2.90 0 0
FYNB 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
GEO 0.075 0.00 0.00% 0.075 0.075 0.075 0.075 7,500 1
GERI 0.59 0.00 0.00% 0.59 0.59 0.59 0.59 40,120 1
GLO 1,710.00 4.00 0.23% 1,706.00 1,710.00 1,710.00 1,706.00 3,567,450 95
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 1,992.00 0 0
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 1,966.00 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 4.89 0.01 0.20% 4.88 4.89 4.89 4.88 151,310 12
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 4.86 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.01 0 0
GREEN 0.00 0.00 0.00% 0.00 0.00 0.00 0.161 0 0
GSMI 262.40 0.40 0.15% 262.00 263.40 262.40 262.00 186,784 14
GTCAP 469.40 -6.00 -1.26% 475.40 475.40 469.40 475.40 2,414,422 85
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 0.00 984.00 0 0
HDG 4,298.31 -76.80 -1.76% 4,344.93 4,350.57 4,298.20 4,375.11 135,814,292 2,002
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.65 0 0
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.00 0.00 0.00% 0.00 0.00 0.00 0.24 0 0
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.38 -0.04 -2.82% 1.37 1.42 1.38 1.42 503,340 8
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 880.00 10.00 1.15% 876.00 890.00 880.00 870.00 347,604,795 1,675
IDC 0.58 0.02 3.57% 0.56 0.58 0.58 0.56 1,140 2
IMI 3.31 -0.08 -2.36% 3.35 3.36 3.31 3.39 727,620 30
IMP 0.94 -0.01 -1.05% 0.94 0.94 0.94 0.95 940 1
IND 8,340.61 -50.93 -0.61% 8,379.48 8,379.48 8,335.22 8,391.54 274,682,844 6,053
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 0.00 0.00 0.00% 0.00 0.00 0.00 1.08 0 0
IPM 2.20 0.25 12.82% 1.95 2.20 2.20 1.95 32,390 11
IPO 0.00 0.00 0.00% 0.00 0.00 0.00 6.75 0 0
IS 0.00 0.00 0.00% 0.00 0.00 0.00 0.114 0 0
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.01 0 0
JFC 130.00 -2.50 -1.89% 132.50 132.60 130.00 132.50 96,340,958 2,550
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 0.00 977.00 0 0
JGS 25.30 0.05 0.20% 25.30 26.00 25.30 25.25 1,404,820 42
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.88 0.01 0.53% 1.87 1.88 1.88 1.87 429,130 45
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.69 0 0
KPH 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPPI 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
LBC 0.00 0.00 0.00% 0.00 0.00 0.00 6.00 0 0
LC 0.182 -0.003 -1.62% 0.185 0.185 0.182 0.185 2,704,040 46
LCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.186 0 0
LFM 0.00 0.00 0.00% 0.00 0.00 0.00 29.80 0 0
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 0.32 0 0
LOTO 1.79 -0.01 -0.56% 1.79 1.79 1.79 1.80 89,500 2
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.03 0 0
LPZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.79 0 0
LSC 0.70 0.00 0.00% 0.69 0.70 0.70 0.70 4,150 6
LTG 14.76 -0.04 -0.27% 14.74 14.80 14.76 14.80 9,899,534 102
M-O 16,045.14 -602.25 -3.62% 16,440.57 16,440.57 16,011.19 16,647.39 96,880,895 2,315
MA 0.0075 -0.0002 -2.60% 0.0076 0.0076 0.0075 0.0077 91,100 3
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0073 0 0
MAC 0.00 0.00 0.00% 0.00 0.00 0.00 3.85 0 0
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.97 0 0
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.46 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 1.21 0 0
MARC 0.63 -0.02 -3.08% 0.63 0.66 0.63 0.65 136,010 13
MAXS 0.00 0.00 0.00% 0.00 0.00 0.00 2.24 0 0
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.53 0 0
MBT 63.65 0.75 1.19% 63.05 63.75 63.65 62.90 16,827,996 784
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.089 0 0
MEDIC 0.00 0.00 0.00% 0.00 0.00 0.00 0.205 0 0
MEG 1.99 -0.01 -0.50% 2.00 2.00 1.99 2.00 2,315,290 29
MER 574.00 2.00 0.35% 573.00 576.50 574.00 572.00 16,117,725 379
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 2,378.00 0 0
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.92 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 0.117 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 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 0 0
MONDE 7.03 0.03 0.43% 7.00 7.10 7.03 7.00 997,973 102
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.74 -0.02 -2.63% 0.76 0.76 0.74 0.76 1,224,860 22
MREIT 13.90 -0.02 -0.14% 13.92 13.92 13.90 13.92 718,318 119
MRSGI 1.10 0.00 0.00% 1.10 1.10 1.10 1.10 1,100 1
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.28 0 0
MWC 39.85 -0.25 -0.62% 40.10 40.10 39.85 40.10 1,261,565 101
MWIDE 3.41 -0.04 -1.16% 3.44 3.44 3.41 3.45 1,944,010 39
MWP 0.00 0.00 0.00% 0.00 0.00 0.00 100.70 0 0
MWP2A 0.00 0.00 0.00% 0.00 0.00 0.00 97.00 0 0
MWP2B 0.00 0.00 0.00% 0.00 0.00 0.00 100.90 0 0
MWP4 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MWP5 0.00 0.00 0.00% 0.00 0.00 0.00 102.00 0 0
MWP6A 0.00 0.00 0.00% 0.00 0.00 0.00 102.40 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 105.90 0 0
MWP6C 108.00 0.00 0.00% 108.00 108.00 108.00 108.00 3,240 2
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
MWP7B 101.50 0.00 0.00% 101.50 101.50 101.50 101.50 11,165 2
MYNLD 22.60 0.00 0.00% 22.60 22.75 22.60 22.60 5,468,155 215
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
NIKL 4.53 -0.05 -1.09% 4.48 4.53 4.53 4.58 5,853,550 305
NOW 0.54 0.00 0.00% 0.54 0.54 0.54 0.54 57,240 12
NRCP 1.13 0.00 0.00% 1.13 1.13 1.13 1.13 21,470 9
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 31.60 -1.30 -3.95% 32.70 32.70 31.60 32.90 15,168,980 585
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
OPM 0.00 0.00 0.00% 0.00 0.00 0.00 0.013 0 0
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.013 0 0
ORE 0.00 0.00 0.00% 0.00 0.00 0.00 0.43 0 0
OV 0.0086 0.00 0.00% 0.0086 0.0086 0.0086 0.0086 17,200 2
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.77 0 0
PAL 3.00 0.00 0.00% 3.00 3.00 3.00 3.00 15,000 2
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.10 0 0
PBB 7.43 0.00 0.00% 7.43 7.43 7.43 7.43 743 1
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 16.00 0 0
PCOR 2.20 0.00 0.00% 2.20 2.23 2.20 2.20 870,890 31
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 0.00 0.00 0.00% 0.00 0.00 0.00 3.64 0 0
PGOLD 45.65 -0.20 -0.44% 46.25 46.25 45.65 45.85 6,394,165 234
PHA 0.141 -0.013 -8.44% 0.141 0.141 0.141 0.154 1,410 1
PHC 1.60 0.00 0.00% 1.60 1.60 1.60 1.60 6,400 2
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 12.52 0 0
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 0.00 0.00 0.00% 0.00 0.00 0.00 6.22 0 0
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 10.74 0.14 1.32% 10.74 10.92 10.74 10.60 9,004,082 348
PMPC 8.52 -0.30 -3.40% 8.53 8.53 8.52 8.82 1,705 2
PNB 56.50 -0.30 -0.53% 56.90 57.00 56.50 56.80 892,377 120
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 0.00 0.00 0.00% 0.00 0.00 0.00 15.00 0 0
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.05 0 0
PREIT 1.17 -0.02 -1.68% 1.19 1.19 1.17 1.19 58,560 18
PRF2A 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF2B 0.00 0.00 0.00% 0.00 0.00 0.00 1,027.00 0 0
PRF3A 0.00 0.00 0.00% 0.00 0.00 0.00 1,002.00 0 0
PRF3B 0.00 0.00 0.00% 0.00 0.00 0.00 1,015.00 0 0
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 1,014.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4C 983.00 0.00 0.00% 983.00 983.00 983.00 983.00 88,470 1
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 1,002.00 0 0
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRIM 0.00 0.00 0.00% 0.00 0.00 0.00 0.73 0 0
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.01 0 0
PRO 1,808.13 -2.26 -0.12% 1,817.24 1,818.80 1,808.01 1,810.39 165,696,622 2,255
PSB 54.00 0.00 0.00% 54.00 54.00 54.00 54.00 35,610 9
PSE 210.00 -1.00 -0.47% 211.00 211.00 210.00 211.00 6,478,510 7
PSEI 5,949.11 3.40 0.06% 5,951.11 5,958.39 5,939.57 5,945.71 1,280,318,589 13,738
PTC 90.00 0.00 0.00% 90.00 90.00 90.00 90.00 3,600 1
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 8.28 -0.47 -5.37% 8.69 8.69 8.28 8.75 15,715,321 297
PXP 2.42 0.00 0.00% 2.42 2.43 2.42 2.42 167,090 11
RCB 22.95 -0.45 -1.92% 22.90 22.95 22.95 23.40 119,330 2
RCI 2.41 0.06 2.55% 2.35 2.41 2.41 2.35 135,820 17
RCR 6.87 0.02 0.29% 6.85 6.90 6.87 6.85 11,248,661 153
REDC 0.00 0.00 0.00% 0.00 0.00 0.00 7.45 0 0
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.52 0.01 0.18% 5.50 5.53 5.52 5.51 236,848 85
RLC 16.36 -0.30 -1.80% 16.66 16.66 16.36 16.66 89,616 24
RLT 0.099 0.00 0.00% 0.099 0.099 0.099 0.099 11,880 2
ROCK 2.15 -0.05 -2.27% 2.15 2.16 2.15 2.20 1,199,750 7
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 46.65 -0.05 -0.11% 46.55 46.70 46.65 46.70 638,775 18
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 3.26 0 0
SCC 25.80 -0.05 -0.19% 26.00 26.00 25.80 25.85 2,336,090 54
SECB 63.10 1.60 2.60% 62.40 63.10 63.10 61.50 28,563,862 179
SEVN 32.50 -1.40 -4.13% 32.55 32.55 32.50 33.90 26,025 3
SFI 0.05 0.00 0.00% 0.05 0.05 0.05 0.05 1,000 2
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.30 0.00 0.00% 1.31 1.31 1.30 1.30 35,120 5
SGP 30.50 -0.85 -2.71% 31.40 31.40 30.50 31.35 31,383,500 520
SHLPH 9.18 -0.02 -0.22% 9.20 9.20 9.18 9.20 545,944 39
SHNG 3.10 -0.04 -1.27% 3.14 3.14 3.10 3.14 9,380 2
SLF 4,500.00 0.00 0.00% 4,500.00 4,500.00 4,500.00 4,500.00 112,500 2
SLI 1.91 -0.16 -7.73% 2.07 2.07 1.91 2.07 19,230 5
SM 587.00 -22.00 -3.61% 598.00 598.00 587.00 609.00 11,621,460 513
SMC 67.30 0.20 0.30% 67.10 67.35 67.30 67.10 159,146 63
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 80.80 0 0
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 79.10 0.00 0.00% 79.10 79.10 79.10 79.10 23,730 4
SMC2O 80.30 0.30 0.38% 80.30 80.30 80.30 80.00 22,484 2
SMC2P 73.00 -2.00 -2.67% 73.00 73.00 73.00 75.00 730 1
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 76.00 0 0
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 78.45 0 0
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 78.90 0 0
SMC2U 0.00 0.00 0.00% 0.00 0.00 0.00 76.50 0 0
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 17.86 0.06 0.34% 17.94 17.96 17.86 17.80 15,900,674 228
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.201 0 0
SPC 10.90 0.02 0.18% 10.90 10.90 10.90 10.88 18,530 4
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.12 0 0
SPNEC 1.37 -0.05 -3.52% 1.41 1.42 1.37 1.42 11,907,230 155
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 10.70 0 0
SSI 0.00 0.00 0.00% 0.00 0.00 0.00 2.22 0 0
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.26 0.00 0.00% 1.26 1.26 1.26 1.26 450,260 14
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.87 0 0
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.00 0.00 0.00% 0.00 0.00 0.00 0.465 0 0
SVC 3,149.17 21.29 0.68% 3,145.70 3,160.13 3,129.87 3,127.88 497,503,040 3,963
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.00 0.00 0.00% 0.00 0.00 0.00 0.118 0 0
TCB2A 0.03 0.00 0.00% 0.03 0.03 0.03 0.03 141,800 7
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 8.50 0 0
TCB2D 6.40 0.00 0.00% 6.40 6.40 6.40 6.40 1,920 2
TECH 0.58 0.00 0.00% 0.58 0.58 0.58 0.58 2,320 1
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,127.00 -10.00 -0.88% 1,137.00 1,139.00 1,127.00 1,137.00 29,734,545 762
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.00 0 0
TFHI 57.00 1.00 1.79% 56.00 57.95 57.00 56.00 7,890 6
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 1.37 0.00 0.00% 1.37 1.37 1.37 1.37 17,810 5
TUGS 0.83 0.00 0.00% 0.85 0.86 0.83 0.83 279,670 31
UBP 24.80 0.00 0.00% 24.75 24.80 24.80 24.80 153,485 6
UNH 0.00 0.00 0.00% 0.00 0.00 0.00 117.90 0 0
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0072 -0.0004 -5.26% 0.0072 0.0072 0.0072 0.0076 14,400 2
UPSON 0.70 -0.01 -1.41% 0.69 0.70 0.70 0.71 35,900 3
URC 59.00 -0.10 -0.17% 59.10 59.45 59.00 59.10 4,727,834 284
V 0.00 0.00 0.00% 0.00 0.00 0.00 0.89 0 0
VITA 0.53 0.01 1.92% 0.51 0.53 0.53 0.52 52,020 8
VLC 0.00 0.00 0.00% 0.00 0.00 0.00 448.00 0 0
VLL 0.00 0.00 0.00% 0.00 0.00 0.00 0.96 0 0
VLL2A 0.00 0.00 0.00% 0.00 0.00 0.00 88.55 0 0
VLL2B 0.00 0.00 0.00% 0.00 0.00 0.00 85.10 0 0
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 20.85 0 0
WEB 11.68 0.00 0.00% 11.70 11.72 11.68 11.68 3,578,892 37
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.29 0 0
WLCON 5.52 0.00 0.00% 5.56 5.56 5.52 5.52 1,191,707 142
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
X 0.00 0.00 0.00% 0.00 0.00 0.00 0.23 0 0
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.80 0 0
ZHI 0.06 -0.002 -3.23% 0.062 0.062 0.06 0.062 4,320 6

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jun 10, 2026 10:31:22 AM