PSEi
5,799.32
30.56 (0.53%)
PSE INDEX
107,130,977
7,125,464,270.02
13
15
2
77,445
2,553,489,482.26
995,745,812.60
ALL
3,285.56
4.59 (0.14%)
ALL SHARES
564,261,689
8,499,000,023.01
102
93
61
103,798
3,049,857,643.65
1,364,062,651.06
FIN
1,788.92
1.01 (0.06%)
FINANCIALS
32,406,514
1,712,485,402.73
10
6
10
21,763
940,093,790.62
41,254,090.61
HDG
4,344.78
-34.92 (-0.80%)
HOLDING FIRMS
16,700,553
870,862,713.24
10
15
7
11,834
316,556,300.93
246,661,063.34
IND
8,337.09
0.73 (0.01%)
INDUSTRIAL
72,538,589
2,847,604,244.06
35
27
12
31,994
1,089,836,241.29
954,273,847.12
M-O
17,701.31
-172.68 (-0.97%)
MINING & OIL
188,433,659
52,216,649.69
10
9
4
1,921
4,997,373.66
0.00
PRO
1,861.67
-3.74 (-0.20%)
PROPERTY
57,236,420
634,025,988.57
18
14
10
15,110
115,109,031.15
43,740,000.00
SVC
2,891.27
69.82 (2.47%)
SERVICES
180,108,093
2,371,716,830.49
18
17
16
20,731
580,189,489.96
78,133,650.00
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 1.99 0.00 0.00% 1.99 1.99 1.99 1.99 3,980 2
ABA 0.315 0.005 1.61% 0.31 0.315 0.315 0.31 366,350 33
ABG 25.45 1.45 6.04% 24.00 25.95 25.45 24.00 14,720,945 441
ABS 2.71 0.00 0.00% 2.70 2.72 2.71 2.71 40,740 10
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.35 0 0
AC 429.80 -6.80 -1.56% 436.00 446.00 429.80 436.60 152,944,330 3,923
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.36 0 0
ACEN 3.21 -0.09 -2.73% 3.30 3.30 3.21 3.30 20,650,890 537
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,020.00 0 0
ACENB 1,035.00 -5.00 -0.48% 1,050.00 1,050.00 1,035.00 1,040.00 3,665,640 17
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,494.00 0.00 0.00% 2,494.00 2,494.00 2,494.00 2,494.00 261,870 5
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,990.00 0.00 0.00% 1,990.00 1,990.00 1,990.00 1,990.00 99,500 1
ACPB4 1,998.00 28.00 1.42% 1,999.00 1,999.00 1,998.00 1,970.00 449,565 3
ACR 0.76 0.00 0.00% 0.76 0.76 0.76 0.76 45,690 18
AEV 30.95 -0.85 -2.67% 31.85 31.85 30.95 31.80 18,133,990 252
AGI 8.23 -0.11 -1.32% 8.34 8.34 8.23 8.34 52,388,357 281
AGIW 1.12 0.00 0.00% 1.11 1.12 1.12 1.12 162,090 6
ALCO 0.43 0.00 0.00% 0.44 0.445 0.43 0.43 130,500 6
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 0.00 485.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 490.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.50 0 0
ALI 14.52 -0.06 -0.41% 14.74 14.74 14.52 14.58 269,718,214 5,096
ALL 3,285.56 4.59 0.14% 3,309.60 3,317.42 3,285.56 3,280.97 8,499,000,023 103,798
ALLDY 0.035 0.002 6.06% 0.032 0.035 0.035 0.033 607,700 41
ALLHC 1.12 0.00 0.00% 1.11 1.14 1.12 1.12 293,760 33
ALTER 0.83 0.03 3.75% 0.81 0.83 0.83 0.80 42,990 12
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.52 0.01 1.96% 0.49 0.52 0.52 0.51 279,500 39
ANS 16.20 0.16 1.00% 16.20 16.20 16.20 16.04 38,880 3
AP 43.20 0.20 0.47% 43.00 43.20 43.20 43.00 38,523,610 920
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.09 -0.003 -3.23% 0.091 0.091 0.09 0.093 230,730 9
APL 0.0064 0.00 0.00% 0.0065 0.0067 0.0064 0.0064 534,700 34
APO 0.00 0.00 0.00% 0.00 0.00 0.00 1.01 0 0
APVI 9.88 -0.12 -1.20% 10.00 10.00 9.88 10.00 388,277 21
APX 15.98 -0.52 -3.15% 16.50 16.56 15.98 16.50 14,235,030 483
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 0.28 0 0
AREIT 38.25 0.40 1.06% 37.90 38.45 38.25 37.85 19,310,150 842
ASLAG 1.08 0.02 1.89% 1.09 1.10 1.08 1.06 10,890 5
AT 8.61 -0.40 -4.44% 8.99 9.11 8.61 9.01 8,472,095 197
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 0.425 0 0
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
AUB 44.05 0.55 1.26% 43.50 44.05 44.05 43.50 644,830 30
AXLM 2.60 0.01 0.39% 2.59 2.60 2.60 2.59 281,140 15
BALAI 0.315 0.00 0.00% 0.315 0.315 0.315 0.315 3,150 1
BC 6.70 0.05 0.75% 6.70 6.70 6.70 6.65 87,100 2
BCB 6.69 0.14 2.14% 6.69 6.69 6.69 6.55 669 1
BCOR 9.10 0.00 0.00% 9.10 9.10 9.10 9.10 30,030 32
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 114.10 0.00 0.00% 116.00 117.00 114.10 114.10 387,255,607 6,524
BEL 1.28 0.03 2.40% 1.28 1.28 1.28 1.25 292,780 14
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.033 0.002 6.45% 0.032 0.033 0.033 0.031 234,400 11
BKR 0.57 0.05 9.62% 0.57 0.58 0.57 0.52 37,080 19
BLOOM 1.71 -0.04 -2.29% 1.75 1.76 1.71 1.75 7,227,930 223
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.10 -0.64 -5.96% 10.78 10.88 10.10 10.74 2,358,992 72
BPI 93.50 -0.40 -0.43% 92.80 93.50 93.50 93.90 852,706,113 5,219
BRN 0.69 -0.04 -5.48% 0.69 0.69 0.69 0.73 68,310 5
BRNP 98.50 -0.75 -0.76% 98.50 98.50 98.50 99.25 75,845 2
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 102.80 0 0
BRNPC 102.50 -1.00 -0.97% 102.50 102.50 102.50 103.50 3,075 1
BSC 0.114 0.003 2.70% 0.113 0.114 0.114 0.111 224,560 26
C 0.77 0.00 0.00% 0.78 0.78 0.77 0.77 141,600 23
CA 0.00 0.00 0.00% 0.00 0.00 0.00 51.45 0 0
CAB 57.55 -1.45 -2.46% 57.55 57.55 57.55 59.00 1,151 1
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
CBC 55.40 0.40 0.73% 55.00 56.40 55.40 55.00 9,929,563 251
CDC 0.58 0.01 1.75% 0.57 0.59 0.58 0.57 29,780 6
CEB 29.80 -0.20 -0.67% 30.50 30.50 29.80 30.00 1,733,460 115
CEBCP 32.50 -0.10 -0.31% 32.75 32.75 32.50 32.60 127,630 15
CEI 0.083 0.00 0.00% 0.083 0.083 0.083 0.083 126,790 7
CEU 16.68 -0.26 -1.53% 16.90 16.90 16.68 16.94 259,292 16
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.80 -0.02 -2.44% 0.82 0.84 0.80 0.82 634,150 29
CIC 12.50 -0.08 -0.64% 12.58 12.88 12.50 12.58 1,201,140 31
CLI 2.23 0.02 0.91% 2.21 2.23 2.23 2.21 130,440 16
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
CLIA2 1,030.00 18.00 1.78% 1,046.00 1,046.00 1,030.00 1,012.00 98,970 8
CNPF 26.25 0.05 0.19% 26.30 26.85 26.25 26.20 19,546,880 465
CNVRG 10.28 -0.72 -6.55% 11.00 11.00 10.28 11.00 118,126,772 1,561
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.30 0.00 0.00% 1.30 1.31 1.30 1.30 76,660 9
COSCO 7.50 0.10 1.35% 7.40 7.50 7.50 7.40 3,088,863 222
CPG 0.64 0.01 1.59% 0.64 0.64 0.64 0.63 453,390 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 0.00 100.00 0 0
CPM 2.30 0.04 1.77% 2.25 2.30 2.30 2.26 22,600 4
CREC 4.70 0.15 3.30% 4.60 4.70 4.70 4.55 1,343,820 26
CREIT 3.50 0.03 0.86% 3.47 3.50 3.50 3.47 2,992,210 353
CROWN 1.68 -0.03 -1.75% 1.68 1.68 1.68 1.71 18,480 2
CSB 14.80 0.00 0.00% 14.80 14.80 14.80 14.80 35,520 3
CTS 0.35 -0.01 -2.78% 0.35 0.365 0.35 0.36 1,097,850 20
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 10.20 0.02 0.20% 10.00 10.20 10.20 10.18 3,241,928 92
DDMPR 1.04 -0.01 -0.95% 1.05 1.06 1.04 1.05 3,011,320 200
DDPR 94.00 -0.40 -0.42% 94.50 94.50 94.00 94.40 624,438 14
DELM 4.73 -0.06 -1.25% 4.79 4.79 4.73 4.79 14,250 2
DFNN 0.00 0.00 0.00% 0.00 0.00 0.00 0.74 0 0
DHI 7.40 -0.45 -5.73% 7.85 8.30 7.40 7.85 19,113,292 843
DITO 0.75 -0.04 -5.06% 0.79 0.79 0.75 0.79 18,682,680 772
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.95 0 0
DMC 9.02 -0.08 -0.88% 9.10 9.10 9.02 9.10 6,596,024 827
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 5.00 0.15 3.09% 5.00 5.00 5.00 4.85 10,000 2
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.60 0.05 1.41% 3.55 3.63 3.60 3.55 3,149,450 158
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 0.97 0 0
ECP 2.30 0.00 0.00% 2.30 2.30 2.30 2.30 9,200 1
ECVC 0.265 0.005 1.92% 0.27 0.285 0.265 0.26 185,200 22
EEI 2.02 0.02 1.00% 2.08 2.08 2.02 2.00 444,990 10
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 97.45 -0.05 -0.05% 97.50 97.50 97.45 97.50 9,725 4
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 0.031 0 0
ELI 0.101 0.00 0.00% 0.101 0.101 0.101 0.101 37,170 8
EMI 15.24 -0.26 -1.68% 15.50 15.56 15.24 15.50 4,092,756 141
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.60 0 0
EURO 1.06 -0.13 -10.92% 1.17 1.17 1.06 1.19 30,810 23
EW 12.24 0.00 0.00% 12.24 12.24 12.24 12.24 1,436,746 187
FAF 0.63 0.00 0.00% 0.63 0.63 0.63 0.63 1,260 2
FB 51.60 -0.45 -0.86% 52.00 52.00 51.60 52.05 282,367 130
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 0.03 5.66% 0.56 0.56 0.56 0.53 88,170 34
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 4.83 0 0
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
FERRO 2.60 0.00 0.00% 2.60 2.60 2.60 2.60 7,800 2
FEU 795.00 -5.00 -0.63% 795.00 795.00 795.00 800.00 7,950 1
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.80 0 0
FGEN 16.10 0.50 3.21% 15.62 16.12 16.10 15.60 5,599,152 142
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.93 0.02 0.69% 2.91 2.94 2.93 2.91 1,764,760 90
FIN 1,788.92 1.01 0.06% 1,792.79 1,799.04 1,779.88 1,787.91 1,712,485,403 21,763
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.69 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FLI 0.70 0.02 2.94% 0.69 0.71 0.70 0.68 590,150 61
FMETF 98.00 -0.10 -0.10% 98.10 98.30 98.00 98.10 1,261,760 69
FNI 2.34 0.05 2.18% 2.29 2.34 2.34 2.29 1,759,110 83
FOOD 0.32 0.00 0.00% 0.32 0.32 0.32 0.32 3,200 1
FPH 81.00 1.60 2.02% 79.40 81.00 81.00 79.40 589,388 15
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 3,870 5
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 0.081 -0.001 -1.22% 0.081 0.081 0.081 0.082 1,620 2
GERI 0.61 0.00 0.00% 0.64 0.64 0.61 0.61 397,140 4
GLO 1,699.00 9.00 0.53% 1,690.00 1,699.00 1,699.00 1,690.00 52,035,905 635
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 2,022.00 0 0
GLOBB 1,960.00 0.00 0.00% 1,980.00 1,980.00 1,960.00 1,960.00 4,446,360 31
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 4.95 -0.05 -1.00% 5.00 5.03 4.95 5.00 922,395 216
GMAP 4.89 0.01 0.20% 4.88 4.89 4.89 4.88 23,710 3
GPH 6.01 -0.01 -0.17% 6.01 6.01 6.01 6.02 601 1
GREEN 0.168 0.001 0.60% 0.167 0.168 0.168 0.167 411,740 64
GSMI 271.80 -1.00 -0.37% 272.20 272.20 271.80 272.80 2,513,832 60
GTCAP 475.00 -5.00 -1.04% 480.00 480.00 475.00 480.00 15,629,080 374
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 0.00 990.00 0 0
HDG 4,344.78 -34.92 -0.80% 4,405.92 4,418.79 4,344.78 4,379.70 870,862,713 11,834
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.60 0 0
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.24 0.005 2.13% 0.235 0.24 0.24 0.235 167,750 11
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.41 0.04 2.92% 1.38 1.45 1.41 1.37 2,417,550 89
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 780.00 27.50 3.65% 781.00 797.00 780.00 752.50 1,671,584,955 8,402
IDC 0.58 0.00 0.00% 0.58 0.58 0.58 0.58 76,730 10
IMI 3.87 0.03 0.78% 3.84 3.92 3.87 3.84 4,090,110 125
IMP 0.90 0.00 0.00% 0.90 0.90 0.90 0.90 2,700 3
IND 8,337.09 0.73 0.01% 8,411.45 8,432.65 8,326.34 8,336.36 2,847,604,244 31,994
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.10 0.04 3.77% 1.06 1.10 1.10 1.06 4,252,020 74
IPM 1.60 0.00 0.00% 1.60 1.60 1.60 1.60 1,600 1
IPO 7.05 0.00 0.00% 7.05 7.05 7.05 7.05 705 1
IS 0.122 0.007 6.09% 0.115 0.125 0.122 0.115 442,280 34
JAS 2.01 0.00 0.00% 2.01 2.01 2.01 2.01 16,080 2
JFC 130.60 3.70 2.92% 129.90 132.90 130.60 126.90 727,984,729 9,678
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 975.00 -5.00 -0.51% 975.00 975.00 975.00 980.00 575,250 4
JGS 26.20 -1.70 -6.09% 27.80 27.80 26.20 27.90 21,824,715 707
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.88 -0.01 -0.53% 1.89 1.89 1.88 1.89 2,655,160 124
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.70 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 1.27 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 0.188 -0.002 -1.05% 0.189 0.192 0.188 0.19 1,370,030 35
LCB 0.194 -0.001 -0.51% 0.194 0.194 0.194 0.195 3,880 2
LFM 30.45 0.00 0.00% 30.00 30.45 30.45 30.45 33,045 4
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.32 -0.01 -3.03% 0.33 0.33 0.32 0.33 306,000 17
LOTO 1.88 -0.02 -1.05% 1.90 1.90 1.88 1.90 109,260 5
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.031 0 0
LPZ 3.67 0.02 0.55% 3.66 3.70 3.67 3.65 278,890 13
LSC 0.63 -0.04 -5.97% 0.70 0.70 0.63 0.67 3,430 5
LTG 15.02 -0.78 -4.94% 15.28 15.28 15.02 15.80 51,595,414 1,387
M-O 17,701.31 -172.68 -0.97% 17,935.10 17,971.48 17,686.33 17,873.99 52,216,650 1,921
MA 0.0078 0.0001 1.30% 0.0078 0.0078 0.0078 0.0077 78,000 1
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0078 0 0
MAC 3.91 0.01 0.26% 3.99 3.99 3.91 3.90 276,490 28
MACAY 5.97 0.00 0.00% 5.97 5.97 5.97 5.97 4,179 2
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 0.70 0.02 2.94% 0.69 0.70 0.70 0.68 1,161,400 71
MAXS 2.23 -0.02 -0.89% 2.25 2.25 2.23 2.25 142,690 15
MB 0.208 -0.001 -0.48% 0.208 0.208 0.208 0.209 2,080 1
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.53 0 0
MBT 63.50 0.00 0.00% 63.70 64.45 63.50 63.50 308,167,075 4,622
MED 0.091 0.001 1.11% 0.091 0.091 0.091 0.09 1,820 1
MEDIC 0.206 0.00 0.00% 0.206 0.206 0.206 0.206 59,740 7
MEG 2.05 -0.03 -1.44% 2.08 2.08 2.05 2.08 4,372,990 80
MER 575.00 4.50 0.79% 584.00 593.00 575.00 570.50 466,842,870 6,271
MFC 2,412.00 0.00 0.00% 2,412.00 2,412.00 2,412.00 2,412.00 24,120 2
MFIN 1.92 0.00 0.00% 2.09 2.10 1.92 1.92 35,180 5
MG 0.064 0.00 0.00% 0.064 0.064 0.064 0.064 13,440 5
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 0.435 -0.01 -2.25% 0.44 0.445 0.435 0.445 4,981,800 133
MONDE 6.90 -0.18 -2.54% 7.08 7.08 6.90 7.08 28,025,705 871
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.69 -0.04 -5.48% 0.73 0.74 0.69 0.73 2,120,830 107
MREIT 13.90 0.10 0.72% 13.82 14.00 13.90 13.80 8,511,684 478
MRSGI 1.10 0.00 0.00% 1.10 1.10 1.10 1.10 21,880 6
MVC 5.29 -0.05 -0.94% 5.30 5.30 5.29 5.34 5,248 8
MWC 39.50 0.45 1.15% 39.50 40.10 39.50 39.05 173,979,345 2,236
MWIDE 3.20 0.01 0.31% 3.19 3.25 3.20 3.19 2,541,110 38
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 107.00 2.00 1.90% 107.00 107.00 107.00 105.00 5,350 1
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 106.00 0 0
MWP7A 101.00 0.00 0.00% 101.00 101.00 101.00 101.00 4,040 4
MWP7B 101.50 0.00 0.00% 101.50 101.50 101.50 101.50 55,825 2
MYNLD 22.30 -0.20 -0.89% 22.50 22.80 22.30 22.50 62,895,950 2,030
NI 0.49 0.00 0.00% 0.49 0.49 0.49 0.49 19,600 2
NIKL 4.89 0.00 0.00% 4.91 4.91 4.89 4.89 3,986,860 147
NOW 0.62 0.01 1.64% 0.61 0.66 0.62 0.61 836,140 96
NRCP 1.08 0.03 2.86% 1.03 1.18 1.08 1.05 10,903,110 312
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 35.50 0.45 1.28% 35.30 36.00 35.50 35.05 9,399,475 304
OM 0.102 0.00 0.00% 0.102 0.102 0.102 0.102 7,140 2
OPM 0.013 -0.001 -7.14% 0.014 0.014 0.013 0.014 317,900 11
OPMB 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 18,200 1
ORE 0.43 -0.01 -2.27% 0.425 0.43 0.43 0.44 96,400 12
OV 0.0089 0.0002 2.30% 0.0088 0.0089 0.0089 0.0087 97,000 3
PA 0.79 -0.07 -8.14% 0.89 1.03 0.79 0.86 12,450 13
PAL 3.00 0.00 0.00% 3.00 3.00 3.00 3.00 125,480 14
PAX 2.23 -0.02 -0.89% 2.23 2.23 2.23 2.25 2,230 1
PBB 7.44 0.06 0.81% 7.43 7.44 7.44 7.38 4,459 2
PBC 15.68 -0.02 -0.13% 15.68 15.68 15.68 15.70 7,840 1
PCOR 2.38 -0.06 -2.46% 2.40 2.43 2.38 2.44 3,223,450 167
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.62 0.00 0.00% 3.62 3.62 3.62 3.62 3,620 1
PGOLD 45.20 0.20 0.44% 45.00 46.85 45.20 45.00 79,268,345 1,354
PHA 0.159 0.007 4.61% 0.15 0.159 0.159 0.152 118,820 12
PHC 1.89 0.32 20.38% 1.60 1.94 1.89 1.57 16,800 7
PHES 0.32 0.015 4.92% 0.315 0.32 0.32 0.305 31,900 4
PHN 12.90 -0.10 -0.77% 12.90 12.90 12.90 13.00 37,410 2
PHR 0.187 0.008 4.47% 0.179 0.195 0.187 0.179 299,690 46
PIZZA 6.21 -0.08 -1.27% 6.29 6.29 6.21 6.29 12,524 7
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 10.54 0.04 0.38% 10.78 10.92 10.54 10.50 29,689,768 1,066
PMPC 9.59 0.15 1.59% 9.44 9.59 9.59 9.44 215,689 22
PNB 59.95 2.65 4.62% 57.80 60.00 59.95 57.30 10,638,162 511
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 14.90 -0.26 -1.72% 15.00 15.00 14.90 15.16 29,930 4
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.21 0.01 0.83% 1.20 1.21 1.21 1.20 183,510 75
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 1,015.00 5.00 0.50% 1,015.00 1,015.00 1,015.00 1,010.00 5,075 1
PRF4A 1,014.00 14.00 1.40% 1,004.00 1,014.00 1,014.00 1,000.00 55,270 2
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 1,004.00 0 0
PRF4E 1,050.00 27.00 2.64% 1,050.00 1,050.00 1,050.00 1,023.00 525,000 1
PRIM 0.79 -0.04 -4.82% 0.83 0.83 0.79 0.83 20,670 9
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 0.95 0 0
PRO 1,861.67 -3.74 -0.20% 1,876.33 1,883.64 1,855.53 1,865.41 634,025,989 15,110
PSB 53.60 0.10 0.19% 53.50 53.70 53.60 53.50 176,531 33
PSE 213.00 3.00 1.43% 210.00 213.00 213.00 210.00 2,643,792 23
PSEI 5,799.32 30.56 0.53% 5,848.59 5,873.62 5,799.32 5,768.76 7,125,464,270 77,445
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 88.35 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 9.41 -0.09 -0.95% 9.60 9.60 9.41 9.50 9,300,522 254
PXP 2.65 0.01 0.38% 2.67 2.69 2.65 2.64 678,000 51
RCB 22.90 0.00 0.00% 22.75 22.90 22.90 22.90 141,065 2
RCI 2.30 -0.05 -2.13% 2.26 2.36 2.30 2.35 105,620 8
RCR 6.90 -0.26 -3.63% 7.12 7.12 6.90 7.16 18,591,773 1,732
REDC 7.30 0.60 8.96% 6.71 7.30 7.30 6.70 288,285 21
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.32 0 0
RFM 5.50 0.00 0.00% 5.50 5.54 5.50 5.50 1,841,745 355
RLC 16.62 0.32 1.96% 16.30 16.68 16.62 16.30 26,004,886 677
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.097 0 0
ROCK 2.06 -0.02 -0.96% 2.08 2.08 2.06 2.08 536,830 45
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 47.00 0.85 1.84% 46.80 47.15 47.00 46.15 65,906,875 424
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.31 0.11 3.44% 3.31 3.31 3.31 3.20 3,310 1
SCC 26.50 0.50 1.92% 26.00 26.70 26.50 26.00 30,792,515 815
SECB 60.95 -1.05 -1.69% 62.00 62.75 60.95 62.00 54,847,214 2,331
SEVN 33.00 -1.40 -4.07% 33.80 34.40 33.00 34.40 2,868,870 22
SFI 0.05 0.00 0.00% 0.05 0.05 0.05 0.05 2,970 4
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.34 0.03 2.29% 1.31 1.34 1.34 1.31 47,610 5
SGP 30.00 0.15 0.50% 29.95 31.75 30.00 29.85 211,882,650 2,915
SHLPH 8.36 0.59 7.59% 7.77 8.50 8.36 7.77 7,660,970 372
SHNG 3.20 0.00 0.00% 3.22 3.22 3.20 3.20 201,320 16
SLF 4,300.00 10.00 0.23% 4,300.00 4,300.00 4,300.00 4,290.00 21,500 1
SLI 2.05 -0.03 -1.44% 2.05 2.05 2.05 2.08 2,050 1
SM 588.00 14.00 2.44% 586.00 593.00 588.00 574.00 279,937,280 2,472
SMC 67.20 -3.80 -5.35% 70.80 70.80 67.20 71.00 2,571,018 424
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 80.80 0.00 0.00% 80.80 80.80 80.80 80.80 808 1
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 80.50 1.50 1.90% 81.10 81.10 80.50 79.00 9,666 3
SMC2O 81.80 0.80 0.99% 82.00 82.00 81.80 81.00 275,358 11
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 76.60 0 0
SMC2R 76.10 -1.90 -2.44% 76.10 76.10 76.10 78.00 761 1
SMC2S 78.45 0.00 0.00% 78.45 78.45 78.45 78.45 785 1
SMC2T 78.90 -0.40 -0.50% 78.90 78.90 78.90 79.30 3,945 1
SMC2U 76.40 -0.20 -0.26% 76.50 76.50 76.40 76.60 2,239,785 14
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.42 0.02 0.11% 18.60 18.76 18.42 18.40 223,278,512 3,534
SOC 0.208 0.008 4.00% 0.208 0.208 0.208 0.20 22,880 2
SPC 10.90 0.04 0.37% 10.86 11.00 10.90 10.86 575,510 63
SPM 2.60 0.00 0.00% 2.60 2.60 2.60 2.60 2,600 1
SPNEC 1.54 -0.01 -0.65% 1.55 1.57 1.54 1.55 5,267,560 163
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 12.70 0 0
SSI 2.27 0.02 0.89% 2.27 2.30 2.27 2.25 93,450 14
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.28 0.00 0.00% 1.28 1.30 1.28 1.28 433,030 10
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.87 0 0
STR 1.02 0.00 0.00% 1.02 1.02 1.02 1.02 146,880 3
SUN 0.43 0.00 0.00% 0.43 0.43 0.43 0.43 4,300 1
SVC 2,891.27 69.82 2.47% 2,905.06 2,941.71 2,885.08 2,821.45 2,371,716,830 20,731
T 0.30 0.01 3.45% 0.29 0.30 0.30 0.29 8,800 2
TBGI 0.111 0.00 0.00% 0.11 0.111 0.111 0.111 68,270 8
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 8.15 0.04 0.49% 8.15 8.16 8.15 8.11 8,970 3
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 6.70 0 0
TECH 0.58 -0.01 -1.69% 0.59 0.60 0.58 0.59 196,380 24
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,156.00 7.00 0.61% 1,177.00 1,177.00 1,156.00 1,149.00 191,759,015 3,409
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 41.30 0 0
TFHI 58.00 -1.50 -2.52% 53.00 58.00 58.00 59.50 10,140 4
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 1.38 0.01 0.73% 1.38 1.38 1.38 1.37 1,545,070 83
TUGS 0.87 -0.08 -8.42% 0.95 0.99 0.87 0.95 3,189,100 190
UBP 25.05 -1.05 -4.02% 26.10 26.10 25.05 26.10 9,901,490 93
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 0.0069 -0.0011 -13.75% 0.0088 0.0088 0.0069 0.008 864,800 41
UPSON 0.77 0.00 0.00% 0.77 0.77 0.77 0.77 329,930 28
URC 60.20 -1.70 -2.75% 61.70 61.70 60.20 61.90 50,213,100 1,247
V 0.88 0.00 0.00% 0.88 0.88 0.88 0.88 32,560 2
VITA 0.49 0.01 2.08% 0.49 0.52 0.49 0.48 615,050 24
VLC 0.00 0.00 0.00% 0.00 0.00 0.00 448.00 0 0
VLL 0.96 0.06 6.67% 0.96 0.96 0.96 0.90 480,100 47
VLL2A 0.00 0.00 0.00% 0.00 0.00 0.00 88.55 0 0
VLL2B 85.10 -4.65 -5.18% 89.90 89.90 85.10 89.75 372,050 15
VMC 1.95 0.05 2.63% 1.95 1.95 1.95 1.90 1,950 1
VREIT 1.31 -0.01 -0.76% 1.32 1.35 1.31 1.32 1,557,820 165
VVT 18.64 -2.31 -11.03% 18.54 18.64 18.64 20.95 13,026 4
WEB 12.20 0.00 0.00% 12.02 12.42 12.20 12.20 30,550,552 388
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.29 0 0
WLCON 5.69 -0.11 -1.90% 5.80 5.80 5.69 5.80 9,335,048 521
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
X 0.23 -0.01 -4.17% 0.24 0.24 0.23 0.24 61,640 9
XG 2.88 -0.12 -4.00% 3.00 3.00 2.88 3.00 65,400 11
ZHI 0.052 0.00 0.00% 0.052 0.052 0.052 0.052 2,080 2

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jun 01, 2026 03:34:48 PM