PSEi
6,098.21
8.30 (0.14%)
PSE INDEX
97,856,177
5,502,791,328.79
10
20
0
81,961
1,295,292,217.59
431,272,156.90
ALL
3,408.53
-6.63 (-0.19%)
ALL SHARES
638,572,830
6,909,884,923.03
100
102
66
112,305
1,581,831,182.25
431,474,640.52
FIN
1,925.25
-1.74 (-0.09%)
FINANCIALS
23,271,301
1,389,519,769.72
13
9
3
26,059
501,869,820.19
268,598,579.92
HDG
4,727.80
-18.47 (-0.39%)
HOLDING FIRMS
27,640,112
771,189,780.24
17
12
5
14,112
242,846,943.72
116,019,893.75
IND
8,787.26
-56.69 (-0.64%)
INDUSTRIAL
89,412,244
1,553,142,975.20
23
34
19
27,995
385,681,305.10
46,653,683.23
M-O
18,014.17
303.74 (1.72%)
MINING & OIL
182,927,340
404,055,441.34
6
7
10
7,905
43,653,247.08
0.00
PRO
2,039.32
-29.17 (-1.41%)
PROPERTY
71,340,135
715,274,094.02
21
19
11
16,399
115,555,406.48
202,483.62
SVC
2,806.13
54.19 (1.97%)
SERVICES
242,591,114
2,075,487,882.13
17
18
17
19,711
292,140,482.68
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 2.06 0.00 0.00% 2.03 2.06 2.06 2.06 104,880 5
ABA 0.34 0.005 1.49% 0.335 0.34 0.34 0.335 804,700 39
ABG 15.98 -0.02 -0.13% 16.00 16.48 15.98 16.00 84,050 21
ABS 3.36 -0.03 -0.89% 3.39 3.46 3.36 3.39 778,990 44
ABSP 3.31 0.00 0.00% 3.31 3.31 3.31 3.31 43,030 2
AC 543.00 2.50 0.46% 544.00 549.00 543.00 540.50 99,970,730 2,208
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.32 0 0
ACEN 2.97 -0.03 -1.00% 3.00 3.02 2.97 3.00 25,560,010 537
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,002.00 0 0
ACENB 0.00 0.00 0.00% 0.00 0.00 0.00 1,064.00 0 0
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,498.00 0.00 0.00% 2,498.00 2,498.00 2,498.00 2,498.00 24,980 1
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 2,000.00 5.00 0.25% 2,000.00 2,000.00 2,000.00 1,995.00 2,500,000 1
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 1,996.00 0 0
ACR 0.73 -0.04 -5.19% 0.74 0.77 0.73 0.77 1,923,240 121
AEV 29.80 -0.45 -1.49% 30.35 31.00 29.80 30.25 22,797,800 428
AGI 9.98 -0.02 -0.20% 10.00 10.04 9.98 10.00 91,570,313 817
AGIW 1.80 -0.07 -3.74% 1.86 1.95 1.80 1.87 765,710 70
ALCO 0.425 -0.01 -2.30% 0.425 0.425 0.425 0.435 29,750 3
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 0.00 500.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.26 0 0
ALI 18.08 -0.32 -1.74% 18.50 18.88 18.08 18.40 418,015,536 5,406
ALL 3,408.53 -6.63 -0.19% 3,426.46 3,435.62 3,406.79 3,415.16 6,909,884,923 112,305
ALLDY 0.035 0.00 0.00% 0.036 0.036 0.035 0.035 194,300 23
ALLHC 1.20 -0.04 -3.23% 1.25 1.25 1.20 1.24 2,663,930 158
ALTER 0.82 0.04 5.13% 0.78 0.82 0.82 0.78 1,087,260 66
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.52 -0.01 -1.89% 0.51 0.53 0.52 0.53 3,448,170 28
ANS 15.50 0.00 0.00% 15.70 15.70 15.50 15.50 955,920 15
AP 44.70 -1.50 -3.25% 46.20 46.20 44.70 46.20 158,912,470 955
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.098 0.00 0.00% 0.098 0.099 0.098 0.098 29,480 5
APL 0.0073 -0.0002 -2.67% 0.0073 0.0075 0.0073 0.0075 1,296,900 70
APO 0.85 0.07 8.97% 0.76 0.85 0.85 0.78 182,490 13
APVI 8.50 0.00 0.00% 8.50 8.50 8.50 8.50 128,350 7
APX 18.40 1.02 5.87% 17.08 18.46 18.40 17.38 272,282,910 4,090
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 0.335 0 0
AREIT 39.95 0.20 0.50% 39.85 40.20 39.95 39.75 17,115,555 947
ASLAG 0.84 0.00 0.00% 0.84 0.84 0.84 0.84 56,280 12
AT 7.97 0.26 3.37% 7.73 7.97 7.97 7.71 40,551,756 801
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.41 -0.005 -1.20% 0.415 0.415 0.41 0.415 164,750 7
ATNB 0.41 -0.005 -1.20% 0.415 0.415 0.41 0.415 82,500 4
AUB 42.00 -0.10 -0.24% 42.10 42.10 42.00 42.10 294,380 13
AXLM 2.38 -0.04 -1.65% 2.42 2.42 2.38 2.42 1,395,440 18
BALAI 0.33 0.01 3.13% 0.31 0.33 0.33 0.32 6,400 2
BC 6.55 0.02 0.31% 6.59 6.59 6.55 6.53 1,316,238 19
BCB 6.12 -0.27 -4.23% 6.01 6.49 6.12 6.39 656,647 16
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 8.49 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 122.80 -0.30 -0.24% 123.50 124.00 122.80 123.10 408,303,828 7,723
BEL 1.34 0.02 1.52% 1.32 1.34 1.34 1.32 477,510 22
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.034 0.00 0.00% 0.034 0.035 0.034 0.034 41,400 4
BKR 0.58 0.00 0.00% 0.58 0.58 0.58 0.58 11,240 6
BLOOM 2.09 -0.08 -3.69% 2.17 2.18 2.09 2.17 13,035,720 376
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.40 0.05 0.53% 9.35 9.49 9.40 9.35 2,542,175 29
BPI 101.40 -2.70 -2.59% 104.10 104.60 101.40 104.10 242,479,348 5,311
BRN 0.85 0.00 0.00% 0.85 0.85 0.85 0.85 48,200 8
BRNP 100.10 3.75 3.89% 100.10 100.10 100.10 96.35 1,001 1
BRNPB 102.70 -0.20 -0.19% 102.80 102.80 102.70 102.90 7,190 4
BRNPC 106.70 1.70 1.62% 106.00 106.70 106.70 105.00 2,127 2
BSC 0.117 -0.001 -0.85% 0.119 0.121 0.117 0.118 111,230 28
C 0.80 -0.01 -1.23% 0.81 0.82 0.80 0.81 49,670 8
CA 56.00 -0.30 -0.53% 50.90 56.00 56.00 56.30 3,565,820 4
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 60.00 0 0
CAT 10.00 0.00 0.00% 10.00 10.00 10.00 10.00 48,000 1
CBC 62.90 0.40 0.64% 62.00 63.45 62.90 62.50 24,001,130 186
CDC 0.55 0.00 0.00% 0.55 0.55 0.55 0.55 1,100 2
CEB 33.50 1.65 5.18% 31.85 33.50 33.50 31.85 19,868,140 382
CEBCP 33.00 0.00 0.00% 33.00 33.00 33.00 33.00 33,000 1
CEI 0.074 -0.002 -2.63% 0.074 0.074 0.074 0.076 2,220 1
CEU 16.80 0.02 0.12% 16.78 16.80 16.80 16.78 316,520 19
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.87 -0.01 -1.14% 0.88 0.90 0.87 0.88 524,410 27
CIC 14.20 0.02 0.14% 14.18 14.30 14.20 14.18 4,523,432 122
CLI 2.52 0.08 3.28% 2.47 2.52 2.52 2.44 2,149,870 76
CLIA1 1,029.00 27.00 2.69% 1,029.00 1,029.00 1,029.00 1,002.00 5,145 1
CLIA2 1,060.00 10.00 0.95% 1,060.00 1,060.00 1,060.00 1,050.00 5,300 1
CNPF 32.20 -1.10 -3.30% 33.25 33.25 32.20 33.30 180,830,040 1,959
CNVRG 12.50 0.16 1.30% 12.38 12.60 12.50 12.34 39,187,254 1,437
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.39 0.01 0.72% 1.37 1.39 1.39 1.38 16,650 10
COSCO 7.10 0.06 0.85% 7.03 7.10 7.10 7.04 4,027,690 149
CPG 0.67 -0.02 -2.90% 0.69 0.69 0.67 0.69 550,490 36
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 103.90 0.90 0.87% 103.00 103.90 103.90 103.00 13,404 4
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.40 0 0
CREC 4.87 0.17 3.62% 4.70 4.92 4.87 4.70 1,274,060 36
CREIT 3.52 0.03 0.86% 3.49 3.55 3.52 3.49 10,679,470 450
CROWN 1.69 0.00 0.00% 1.68 1.69 1.69 1.69 126,350 10
CSB 15.98 1.12 7.54% 14.84 15.98 15.98 14.86 1,689,824 13
CTS 0.37 0.00 0.00% 0.37 0.37 0.37 0.37 3,700 1
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.14 0.24 2.70% 8.98 9.14 9.14 8.90 462,134 43
DDMPR 1.06 0.01 0.95% 1.05 1.06 1.06 1.05 445,820 96
DDPR 94.00 1.00 1.08% 93.10 94.00 94.00 93.00 4,180,843 60
DELM 5.79 -0.11 -1.86% 5.90 5.95 5.79 5.90 82,589 31
DFNN 0.76 -0.01 -1.30% 0.76 0.76 0.76 0.77 57,900 10
DHI 7.67 -0.16 -2.04% 7.70 8.44 7.67 7.83 42,690,209 1,866
DITO 0.72 0.03 4.35% 0.69 0.72 0.72 0.69 12,640,330 449
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.82 0 0
DMC 10.22 0.02 0.20% 10.16 10.22 10.22 10.20 32,895,890 1,186
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 5.73 -0.46 -7.43% 6.20 6.20 5.73 6.19 78,073 51
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.81 0.05 1.33% 3.78 3.82 3.81 3.76 4,618,550 148
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 14,250 4
ECP 2.45 0.05 2.08% 2.45 2.45 2.45 2.40 7,350 2
ECVC 0.265 0.00 0.00% 0.265 0.265 0.265 0.265 135,150 5
EEI 0.00 0.00 0.00% 0.00 0.00 0.00 2.20 0 0
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 97.50 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 0.036 0.00 0.00% 0.036 0.036 0.036 0.036 36,000 4
ELI 0.00 0.00 0.00% 0.00 0.00 0.00 0.098 0 0
EMI 15.44 -0.02 -0.13% 15.46 15.60 15.44 15.46 3,109,328 159
ENEX 3.70 -0.07 -1.86% 3.76 3.76 3.70 3.77 7,460 2
EURO 0.98 -0.02 -2.00% 1.00 1.00 0.98 1.00 1,980 2
EW 13.10 0.04 0.31% 13.00 13.12 13.10 13.06 2,029,198 47
FAF 0.57 -0.09 -13.64% 0.57 0.57 0.57 0.66 1,140 2
FB 52.20 -0.15 -0.29% 52.35 52.50 52.20 52.35 1,906,735 188
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 0.57 781,440 43
FDC 4.50 -0.02 -0.44% 4.53 4.53 4.50 4.52 292,850 5
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
FDCPB 1,007.00 1.00 0.10% 1,007.00 1,007.00 1,007.00 1,006.00 5,035 1
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 3.16 0 0
FEU 800.50 -30.00 -3.61% 830.50 830.50 800.50 830.50 40,625 3
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.75 0 0
FGEN 18.42 -0.04 -0.22% 18.50 18.68 18.42 18.46 11,938,556 300
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.94 0.01 0.34% 2.93 2.95 2.94 2.93 1,520,480 70
FIN 1,925.25 -1.74 -0.09% 1,931.65 1,944.00 1,921.02 1,926.99 1,389,519,770 26,059
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.70 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FLI 0.75 0.01 1.35% 0.75 0.76 0.75 0.74 325,660 38
FMETF 102.00 0.60 0.59% 101.40 102.00 102.00 101.40 460,658 40
FNI 1.79 -0.03 -1.65% 1.80 1.80 1.79 1.82 1,981,410 88
FOOD 0.41 0.00 0.00% 0.41 0.415 0.41 0.41 24,650 4
FPH 78.00 1.00 1.30% 77.00 79.90 78.00 77.00 858,408 21
FPI 0.27 0.00 0.00% 0.315 0.315 0.27 0.27 958,550 4
FRUIT 0.67 0.00 0.00% 0.67 0.67 0.67 0.67 141,370 8
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 0.078 0.00 0.00% 0.077 0.078 0.078 0.078 217,900 18
GERI 0.72 0.00 0.00% 0.72 0.72 0.72 0.72 36,000 2
GLO 1,650.00 -1.00 -0.06% 1,650.00 1,667.00 1,650.00 1,651.00 45,813,985 1,118
GLOBA 1,990.00 -54.00 -2.64% 1,990.00 1,990.00 1,990.00 2,044.00 1,492,500 1
GLOBB 2,040.00 0.00 0.00% 2,040.00 2,040.00 2,040.00 2,040.00 10,200 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 5.95 0.02 0.34% 5.95 5.99 5.95 5.93 1,426,626 160
GMAP 5.85 0.00 0.00% 5.85 5.85 5.85 5.85 3,510 6
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.01 0 0
GREEN 0.171 0.001 0.59% 0.17 0.174 0.171 0.17 1,128,820 37
GSMI 270.00 0.00 0.00% 272.80 273.80 270.00 270.00 13,926,178 460
GTCAP 513.00 -9.00 -1.72% 524.00 524.00 513.00 522.00 72,527,500 1,842
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 1,000.00 20.00 2.04% 1,000.00 1,000.00 1,000.00 980.00 10,000 1
HDG 4,727.80 -18.47 -0.39% 4,764.34 4,793.00 4,706.55 4,746.27 771,189,780 14,112
HI 4.60 -0.19 -3.97% 4.60 4.60 4.60 4.79 4,600 1
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.255 0.008 3.24% 0.247 0.255 0.255 0.247 45,350 4
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.13 0.03 2.73% 1.10 1.13 1.13 1.10 285,350 6
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 720.00 21.00 3.00% 712.50 721.50 720.00 699.00 1,396,459,940 6,234
IDC 0.80 0.02 2.56% 0.80 0.80 0.80 0.78 81,200 15
IMI 3.41 0.07 2.10% 3.49 3.60 3.41 3.34 3,497,080 160
IMP 0.96 0.06 6.67% 0.95 1.03 0.96 0.90 6,910 6
IND 8,787.26 -56.69 -0.64% 8,859.98 8,859.98 8,785.81 8,843.95 1,553,142,975 27,995
INFRA 0.34 -0.015 -4.23% 0.34 0.34 0.34 0.355 10,200 2
ION 1.05 0.01 0.96% 1.05 1.05 1.05 1.04 175,590 33
IPM 1.86 -0.39 -17.33% 1.80 1.86 1.86 2.25 61,320 7
IPO 7.10 0.00 0.00% 7.10 7.10 7.10 7.10 14,200 1
IS 0.10 0.00 0.00% 0.10 0.10 0.10 0.10 8,000 2
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
JFC 169.50 -3.00 -1.74% 172.50 173.10 169.50 172.50 354,769,181 8,281
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 965.00 0.00 0.00% 965.00 965.00 965.00 965.00 337,750 2
JGS 28.70 -0.30 -1.03% 29.00 29.00 28.70 29.00 17,175,825 764
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.99 0 0
KEEPR 2.23 0.08 3.72% 2.18 2.23 2.23 2.15 7,345,950 190
KEP 2.72 -0.02 -0.73% 2.65 2.72 2.72 2.74 21,880 8
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 1.19 0 0
LAND 0.48 -0.01 -2.04% 0.48 0.48 0.48 0.49 4,800 1
LBC 7.10 0.00 0.00% 7.10 7.10 7.10 7.10 4,970 6
LC 0.189 -0.002 -1.05% 0.191 0.191 0.189 0.191 1,023,140 60
LCB 0.187 -0.001 -0.53% 0.188 0.188 0.187 0.188 51,030 5
LFM 30.00 -1.40 -4.46% 31.45 31.45 30.00 31.40 111,915 10
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.255 0 0
LODE 0.385 0.015 4.05% 0.36 0.395 0.385 0.37 74,950 11
LOTO 1.70 0.00 0.00% 1.71 1.71 1.70 1.70 155,020 8
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.033 0 0
LPZ 4.00 0.00 0.00% 3.93 4.00 4.00 4.00 7,206,420 64
LSC 0.59 0.00 0.00% 0.59 0.59 0.59 0.59 24,190 3
LTG 14.82 0.02 0.14% 14.80 15.08 14.82 14.80 26,855,596 1,015
M-O 18,014.17 303.74 1.72% 17,619.24 18,014.17 17,291.05 17,710.43 404,055,441 7,905
MA 0.0083 0.0001 1.22% 0.0083 0.0083 0.0083 0.0082 572,700 6
MAB 0.008 0.00 0.00% 0.008 0.008 0.008 0.008 8,000 1
MAC 4.45 0.00 0.00% 4.38 4.55 4.45 4.45 4,151,610 95
MACAY 6.44 -0.01 -0.16% 6.45 6.45 6.44 6.45 1,934 3
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 0.98 0 0
MARC 0.68 -0.01 -1.45% 0.69 0.71 0.68 0.69 212,020 52
MAXS 2.12 -0.07 -3.20% 2.19 2.19 2.12 2.19 197,620 15
MB 0.164 0.00 0.00% 0.164 0.164 0.164 0.164 1,640 1
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 6.21 0 0
MBT 67.30 2.90 4.50% 65.30 67.30 67.30 64.40 374,079,836 9,107
MED 0.098 0.00 0.00% 0.098 0.098 0.098 0.098 7,840 2
MEDIC 0.204 0.002 0.99% 0.204 0.204 0.204 0.202 6,120 2
MEG 2.07 -0.02 -0.96% 2.10 2.10 2.07 2.09 9,044,660 283
MER 608.50 -2.00 -0.33% 612.00 614.00 608.50 610.50 145,618,895 2,155
MFC 1,980.00 10.00 0.51% 1,950.00 1,980.00 1,980.00 1,970.00 107,850 5
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.82 0 0
MG 0.063 -0.001 -1.56% 0.064 0.064 0.063 0.064 24,770 3
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 0.12 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 0.395 -0.005 -1.25% 0.40 0.40 0.395 0.40 307,950 19
MONDE 6.67 -0.03 -0.45% 6.70 6.73 6.67 6.70 5,855,453 344
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.99 0.04 4.21% 0.95 1.00 0.99 0.95 15,947,440 222
MREIT 13.76 -0.16 -1.15% 13.92 13.96 13.76 13.92 7,125,984 523
MRSGI 1.12 0.00 0.00% 1.11 1.12 1.12 1.12 276,390 22
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.30 0 0
MWC 42.00 -1.50 -3.45% 43.50 43.60 42.00 43.50 128,314,355 936
MWIDE 2.96 0.16 5.71% 2.80 3.05 2.96 2.80 1,753,370 54
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 0.00 102.70 0 0
MWP6C 107.00 4.00 3.88% 107.00 107.00 107.00 103.00 5,350 1
MWP7A 102.00 0.00 0.00% 102.00 102.00 102.00 102.00 11,220 6
MWP7B 100.00 -2.00 -1.96% 102.00 102.00 100.00 102.00 1,019,540 3
MYNLD 20.75 0.05 0.24% 20.70 21.00 20.75 20.70 140,332,740 2,830
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.475 0 0
NIKL 4.72 0.00 0.00% 4.72 4.74 4.72 4.72 10,578,670 388
NOW 0.56 0.01 1.82% 0.55 0.56 0.56 0.55 406,720 53
NRCP 0.72 -0.03 -4.00% 0.75 0.76 0.72 0.75 2,160,220 59
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 34.85 -0.15 -0.43% 35.00 35.15 34.85 35.00 8,545,415 383
OM 0.092 -0.016 -14.81% 0.092 0.092 0.092 0.108 3,680 1
OPM 0.012 0.00 0.00% 0.012 0.012 0.012 0.012 142,800 7
OPMB 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 1,300 1
ORE 0.44 0.00 0.00% 0.43 0.445 0.44 0.44 96,400 9
OV 0.0089 0.00 0.00% 0.0089 0.0092 0.0089 0.0089 346,200 14
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.79 0 0
PAL 3.37 -0.09 -2.60% 3.40 3.45 3.37 3.46 186,120 31
PAX 2.10 -0.05 -2.33% 2.10 2.10 2.10 2.15 445,200 1
PBB 7.25 0.00 0.00% 7.25 7.25 7.25 7.25 94,943 5
PBC 16.94 1.06 6.68% 16.94 16.94 16.94 15.88 1,694 1
PCOR 2.89 0.00 0.00% 2.91 2.95 2.89 2.89 9,602,660 362
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.90 0.06 1.56% 3.84 3.91 3.90 3.84 30,570 6
PGOLD 41.70 -0.20 -0.48% 41.90 42.20 41.70 41.90 82,912,385 1,081
PHA 0.178 0.006 3.49% 0.174 0.183 0.178 0.172 289,440 33
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.67 0 0
PHES 0.31 -0.005 -1.59% 0.31 0.31 0.31 0.315 6,200 1
PHN 13.38 -0.02 -0.15% 13.38 13.38 13.38 13.40 2,676 2
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.131 0 0
PIZZA 6.59 -0.09 -1.35% 6.68 6.68 6.59 6.68 14,649 13
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 16.80 -0.16 -0.94% 16.98 17.18 16.80 16.96 200,255,612 2,204
PMPC 9.32 -0.12 -1.27% 9.44 9.44 9.32 9.44 31,884 9
PNB 58.25 0.65 1.13% 57.60 58.25 58.25 57.60 7,851,738 479
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 14.80 0.28 1.93% 14.52 14.80 14.80 14.52 862,780 18
PRC 5.01 0.01 0.20% 5.01 5.01 5.01 5.00 501 1
PREIT 1.20 0.00 0.00% 1.20 1.21 1.20 1.20 230,380 50
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 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 30,000 1
PRF4A 1,018.00 0.00 0.00% 1,018.00 1,018.00 1,018.00 1,018.00 20,360 1
PRF4B 1,000.00 -5.00 -0.50% 1,000.00 1,000.00 1,000.00 1,005.00 50,000 1
PRF4C 1,018.00 3.00 0.30% 1,015.00 1,018.00 1,018.00 1,015.00 2,555,000 3
PRF4D 1,010.00 0.00 0.00% 1,000.00 1,010.00 1,010.00 1,010.00 1,510,000 4
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRIM 0.93 0.01 1.09% 0.94 0.94 0.93 0.92 15,370 4
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.09 0 0
PRO 2,039.32 -29.17 -1.41% 2,072.14 2,078.62 2,039.32 2,068.49 715,274,094 16,399
PSB 56.55 0.35 0.62% 56.00 57.00 56.55 56.20 27,271 18
PSE 202.80 -9.20 -4.34% 212.00 212.00 202.80 212.00 1,239,828 32
PSEI 6,098.21 8.30 0.14% 6,125.40 6,151.80 6,095.11 6,089.91 5,502,791,329 81,961
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 88.20 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 9.75 0.10 1.04% 9.65 9.90 9.75 9.65 54,714,703 1,329
PXP 3.46 0.02 0.58% 3.49 3.54 3.46 3.44 10,320,810 272
RCB 24.00 -0.10 -0.41% 24.45 24.45 24.00 24.10 950,965 11
RCI 2.01 0.01 0.50% 2.01 2.01 2.01 2.00 4,020 1
RCR 6.90 -0.05 -0.72% 6.95 6.97 6.90 6.95 18,945,724 1,921
REDC 0.00 0.00 0.00% 0.00 0.00 0.00 6.70 0 0
REG 0.00 0.00 0.00% 0.00 0.00 0.00 2.25 0 0
RFM 5.50 0.13 2.42% 5.50 5.53 5.50 5.37 4,509,758 428
RLC 17.88 0.34 1.94% 17.54 17.96 17.88 17.54 6,857,142 251
RLT 0.10 -0.004 -3.85% 0.101 0.101 0.10 0.104 22,170 4
ROCK 1.87 0.03 1.63% 1.85 1.88 1.87 1.84 1,129,500 36
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 46.10 0.25 0.55% 45.85 46.15 46.10 45.85 15,744,180 353
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 3.23 0 0
SCC 30.05 0.05 0.17% 30.10 30.60 30.05 30.00 51,072,830 1,098
SECB 68.05 0.55 0.81% 67.50 68.80 68.05 67.50 9,760,133 575
SEVN 34.00 -1.50 -4.23% 35.00 35.25 34.00 35.50 23,942,620 20
SFI 0.05 -0.002 -3.85% 0.051 0.051 0.05 0.052 7,080 5
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.36 0.04 3.03% 1.35 1.36 1.36 1.32 375,800 15
SGP 22.85 0.05 0.22% 23.00 23.00 22.85 22.80 24,225,405 595
SHLPH 9.97 -0.21 -2.06% 10.18 10.18 9.97 10.18 7,925,326 369
SHNG 3.50 0.01 0.29% 3.49 3.50 3.50 3.49 1,396,140 33
SLF 3,800.00 100.00 2.70% 3,800.00 3,800.00 3,800.00 3,700.00 38,000 2
SLI 2.09 0.00 0.00% 2.09 2.09 2.09 2.09 2,090 1
SM 621.00 -2.50 -0.40% 627.00 635.00 621.00 623.50 262,912,665 4,767
SMC 69.30 -0.20 -0.29% 69.50 69.75 69.30 69.50 1,768,072 321
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 80.35 0.10 0.12% 80.25 80.35 80.35 80.25 1,048,639 19
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 80.30 80.00 80.00 244,003 5
SMC2O 81.95 1.65 2.05% 81.00 81.95 81.95 80.30 3,974,037 28
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 78.00 0 0
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 76.80 0 0
SMC2R 79.00 2.00 2.60% 79.00 79.00 79.00 77.00 395,000 1
SMC2S 75.35 0.05 0.07% 75.35 79.00 75.35 75.30 1,721,160 3
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 79.00 0 0
SMC2U 79.20 -0.30 -0.38% 79.70 79.70 79.20 79.50 481,368 7
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 20.40 -0.60 -2.86% 21.00 21.00 20.40 21.00 193,535,460 3,688
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.212 0 0
SPC 10.06 -0.14 -1.37% 10.20 10.30 10.06 10.20 1,052,792 85
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.72 0 0
SPNEC 1.45 0.01 0.69% 1.45 1.48 1.45 1.44 20,633,530 623
SRDC 15.00 0.00 0.00% 15.00 15.00 15.00 15.00 1,500 1
SSI 2.35 -0.11 -4.47% 2.48 2.48 2.35 2.46 654,910 22
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.37 -0.01 -0.72% 1.39 1.39 1.37 1.38 725,580 31
STN 1.88 0.00 0.00% 1.88 1.88 1.88 1.88 1,880 1
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.09 0 0
SUN 0.59 0.00 0.00% 0.59 0.60 0.59 0.59 42,510 15
SVC 2,806.13 54.19 1.97% 2,787.33 2,811.68 2,786.44 2,751.94 2,075,487,882 19,711
T 0.315 -0.005 -1.56% 0.315 0.315 0.315 0.32 9,450 3
TBGI 0.124 0.001 0.81% 0.122 0.124 0.124 0.123 19,660 6
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.03 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 10.00 0 0
TCB2D 7.52 0.37 5.17% 7.15 7.52 7.52 7.15 324,263 17
TECH 0.55 0.00 0.00% 0.55 0.55 0.55 0.55 347,440 29
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,300.00 10.00 0.78% 1,290.00 1,304.00 1,300.00 1,290.00 138,115,305 2,880
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 38.05 0 0
TFHI 51.00 -0.20 -0.39% 51.20 51.20 51.00 51.20 331,576 12
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 1.39 908,420 107
TUGS 0.55 0.05 10.00% 0.51 0.55 0.55 0.50 77,610 25
UBP 24.75 0.20 0.81% 24.90 24.95 24.75 24.55 332,795 28
UNH 128.00 0.00 0.00% 128.00 128.00 128.00 128.00 1,280 1
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0053 0.00 0.00% 0.0051 0.0053 0.0053 0.0053 94,700 10
UPSON 0.69 -0.03 -4.17% 0.72 0.72 0.69 0.72 24,520 6
URC 62.00 -0.50 -0.80% 62.70 62.80 62.00 62.50 167,806,891 2,683
V 0.92 -0.01 -1.08% 0.93 0.93 0.92 0.93 92,460 4
VITA 0.62 0.00 0.00% 0.62 0.62 0.62 0.62 1,042,070 41
VLC 431.00 -28.00 -6.10% 459.00 459.00 431.00 459.00 99,430 8
VLL 1.08 0.01 0.93% 1.08 1.09 1.08 1.07 385,470 32
VLL2A 83.00 0.00 0.00% 81.00 83.00 83.00 83.00 58,830 7
VLL2B 90.00 0.00 0.00% 89.95 90.00 90.00 90.00 43,199 9
VMC 2.00 0.00 0.00% 1.98 2.00 2.00 2.00 3,980 2
VREIT 1.42 -0.01 -0.70% 1.43 1.45 1.42 1.43 1,039,920 119
VVT 21.95 0.00 0.00% 21.95 21.95 21.95 21.95 8,780 4
WEB 10.12 -0.64 -5.95% 10.76 10.76 10.12 10.76 59,691,142 569
WIN 0.30 0.02 7.14% 0.30 0.30 0.30 0.28 21,000 3
WLCON 6.56 0.10 1.55% 6.46 6.66 6.56 6.46 13,927,619 1,138
WPI 0.44 0.00 0.00% 0.43 0.44 0.44 0.44 43,500 2
X 0.245 -0.005 -2.00% 0.25 0.25 0.245 0.25 46,870 9
XG 2.70 -0.05 -1.82% 2.65 2.70 2.70 2.75 24,150 3
ZHI 0.055 0.001 1.85% 0.06 0.064 0.055 0.054 109,610 33

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Apr 10, 2026 04:35:00 PM