PSEi
5,974.54
-40.49 (-0.67%)
PSE INDEX
59,012,329
3,386,893,204.36
17
12
1
39,076
1,529,746,208.83
812,445,861.11
ALL
3,371.38
-22.19 (-0.65%)
ALL SHARES
408,232,432
3,925,780,997.32
73
93
65
55,497
1,587,196,291.04
812,445,861.11
FIN
1,805.28
-37.15 (-2.02%)
FINANCIALS
6,151,689
514,758,110.42
3
14
5
10,545
91,624,321.17
47,338,375.85
HDG
4,440.24
-84.16 (-1.86%)
HOLDING FIRMS
9,158,592
276,474,454.62
11
11
8
5,249
94,894,836.56
59,947,994.67
IND
8,800.83
31.33 (0.36%)
INDUSTRIAL
62,670,409
571,322,058.18
25
18
22
16,171
106,777,588.14
33,794,410.00
M-O
18,220.51
-507.56 (-2.71%)
MINING & OIL
34,227,725
156,384,477.52
1
12
4
3,509
12,620,437.70
0.00
PRO
1,923.27
-8.82 (-0.46%)
PROPERTY
34,480,469
220,488,442.45
19
18
14
7,609
18,455,110.39
0.00
SVC
2,985.54
22.22 (0.75%)
SERVICES
259,968,104
2,185,294,105.51
12
19
9
12,314
1,262,677,827.92
671,365,080.59
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 1.96 0 0
ABA 0.33 0.00 0.00% 0.33 0.33 0.33 0.33 291,350 36
ABG 20.85 -0.25 -1.18% 21.10 21.25 20.85 21.10 1,852,112 166
ABS 2.67 -0.03 -1.11% 2.71 2.71 2.67 2.70 608,340 45
ABSP 2.31 -0.05 -2.12% 2.30 2.31 2.31 2.36 41,570 5
AC 449.00 -8.40 -1.84% 459.40 460.00 449.00 457.40 77,998,076 1,147
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.25 0 0
ACEN 3.21 0.04 1.26% 3.18 3.32 3.21 3.17 40,688,170 836
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,025.00 0 0
ACENB 1,069.00 0.00 0.00% 1,069.00 1,069.00 1,069.00 1,069.00 2,138,000 13
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 2,510.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,999.00 5.00 0.25% 1,990.00 1,999.00 1,999.00 1,994.00 616,990 3
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 1,980.00 0 0
ACR 0.78 -0.03 -3.70% 0.81 0.84 0.78 0.81 3,090,940 150
AEV 30.05 0.05 0.17% 30.30 30.30 30.05 30.00 1,177,325 57
AGI 8.74 -0.20 -2.24% 8.92 8.92 8.74 8.94 4,202,422 124
AGIW 1.13 0.00 0.00% 1.13 1.13 1.13 1.13 2,260 2
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.43 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 0.00 493.00 0 0
ALCPF 497.00 0.00 0.00% 500.00 500.00 497.00 497.00 99,530 3
ALHI 4.50 0.00 0.00% 4.50 4.50 4.50 4.50 4,500 1
ALI 15.38 -0.22 -1.41% 15.70 15.72 15.38 15.60 93,876,038 2,092
ALL 3,371.38 -22.19 -0.65% 3,397.17 3,397.17 3,369.28 3,393.57 3,925,780,997 55,497
ALLDY 0.033 -0.001 -2.94% 0.034 0.034 0.033 0.034 161,800 13
ALLHC 1.15 0.01 0.88% 1.14 1.15 1.15 1.14 35,390 17
ALTER 0.85 0.00 0.00% 0.85 0.86 0.85 0.85 50,190 5
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.53 0.00 0.00% 0.53 0.53 0.53 0.53 5,230,580 21
ANS 15.70 0.00 0.00% 15.70 15.70 15.70 15.70 100,480 4
AP 43.95 -0.05 -0.11% 44.50 44.50 43.95 44.00 12,099,880 285
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.095 0.00 0.00% 0.095 0.095 0.095 0.095 7,600 4
APL 0.0071 -0.0001 -1.39% 0.0071 0.0071 0.0071 0.0072 1,260,800 39
APO 1.04 -0.03 -2.80% 1.07 1.07 1.04 1.07 159,110 4
APVI 10.94 -0.12 -1.09% 11.00 11.04 10.94 11.06 331,340 15
APX 16.80 -0.80 -4.55% 17.32 17.32 16.80 17.60 79,330,732 1,046
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.285 -0.015 -5.00% 0.285 0.285 0.285 0.30 131,950 28
AREIT 38.35 0.25 0.66% 38.35 38.75 38.35 38.10 12,566,075 691
ASLAG 1.08 -0.03 -2.70% 1.12 1.12 1.08 1.11 335,790 34
AT 9.51 -0.34 -3.45% 9.60 9.75 9.51 9.85 15,700,209 541
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 43.30 0.05 0.12% 43.30 43.40 43.30 43.25 550,015 11
AXLM 2.82 -0.01 -0.35% 2.84 2.84 2.82 2.83 166,770 12
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
BC 6.80 0.07 1.04% 6.72 6.80 6.80 6.73 773,567 20
BCB 6.41 -0.04 -0.62% 6.45 6.45 6.41 6.45 226,285 3
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 6.70 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 117.60 -2.40 -2.00% 120.10 120.20 117.60 120.00 228,689,087 2,947
BEL 1.31 0.03 2.34% 1.31 1.31 1.31 1.28 51,090 2
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.033 -0.001 -2.94% 0.034 0.034 0.033 0.034 821,500 19
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.58 0 0
BLOOM 1.87 0.00 0.00% 1.90 1.95 1.87 1.87 11,994,430 321
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 11.10 0.00 0.00% 11.10 11.24 11.10 11.10 183,284 16
BPI 90.90 -3.90 -4.11% 92.90 92.90 90.90 94.80 176,239,943 3,020
BRN 0.73 0.01 1.39% 0.71 0.73 0.73 0.72 209,010 10
BRNP 100.00 1.00 1.01% 98.50 100.00 100.00 99.00 27,700 2
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
BRNPC 103.50 1.50 1.47% 102.10 103.50 103.50 102.00 103,976 4
BSC 0.115 0.00 0.00% 0.116 0.116 0.115 0.115 163,200 19
C 0.86 0.00 0.00% 0.86 0.86 0.86 0.86 135,880 5
CA 51.05 0.05 0.10% 51.05 51.05 51.05 51.00 511 1
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 10.04 0 0
CBC 55.80 -0.30 -0.53% 56.10 56.35 55.80 56.10 1,635,035 202
CDC 0.55 0.01 1.85% 0.54 0.57 0.55 0.54 3,910 7
CEB 29.60 -0.40 -1.33% 30.00 30.40 29.60 30.00 713,930 50
CEBCP 31.00 -1.00 -3.13% 32.90 33.10 31.00 32.00 70,345 10
CEI 0.00 0.00 0.00% 0.00 0.00 0.00 0.087 0 0
CEU 16.94 -0.04 -0.24% 16.98 16.98 16.94 16.98 187,906 13
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.85 0.00 0.00% 0.85 0.85 0.85 0.85 88,400 5
CIC 13.02 0.18 1.40% 12.88 13.02 13.02 12.84 43,760 10
CLI 2.28 0.03 1.33% 2.25 2.28 2.28 2.25 1,744,610 52
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,004.00 0 0
CLIA2 1,060.00 15.00 1.44% 1,060.00 1,060.00 1,060.00 1,045.00 53,000 1
CNPF 30.15 -0.65 -2.11% 30.80 31.30 30.15 30.80 12,059,505 400
CNVRG 11.24 0.04 0.36% 11.30 11.40 11.24 11.20 52,678,150 1,603
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.30 -0.05 -3.70% 1.35 1.35 1.30 1.35 18,350 3
COSCO 7.16 0.04 0.56% 7.12 7.24 7.16 7.12 2,850,271 115
CPG 0.67 -0.01 -1.47% 0.67 0.67 0.67 0.68 196,700 35
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 365,000 1
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.39 0 0
CREC 4.60 0.00 0.00% 4.68 4.70 4.60 4.60 823,220 47
CREIT 3.59 0.09 2.57% 3.51 3.59 3.59 3.50 15,783,830 446
CROWN 1.65 -0.04 -2.37% 1.65 1.65 1.65 1.69 1,650 1
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.90 0 0
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.70 -0.08 -0.82% 9.77 9.77 9.70 9.78 376,790 24
DDMPR 1.07 0.00 0.00% 1.07 1.08 1.07 1.07 705,860 60
DDPR 93.95 0.00 0.00% 93.95 93.95 93.95 93.95 733,720 10
DELM 4.92 -0.01 -0.20% 4.93 4.93 4.92 4.93 9,850 2
DFNN 0.00 0.00 0.00% 0.00 0.00 0.00 0.75 0 0
DHI 8.60 -0.30 -3.37% 8.95 8.95 8.60 8.90 7,257,899 419
DITO 0.79 -0.01 -1.25% 0.80 0.82 0.79 0.80 15,019,450 633
DIZ 3.51 -0.09 -2.50% 3.63 3.63 3.51 3.60 136,120 8
DMC 9.59 0.00 0.00% 9.59 9.70 9.59 9.59 4,342,907 413
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 0.00 0.00% 4.85 5.00 5.00 5.00 20,900 4
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.59 0.04 1.13% 3.52 3.62 3.59 3.55 2,437,000 100
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 0.99 0 0
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.39 0 0
ECVC 0.26 0.00 0.00% 0.26 0.26 0.26 0.26 286,000 8
EEI 0.00 0.00 0.00% 0.00 0.00 0.00 2.02 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 98.35 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 0.031 0.001 3.33% 0.031 0.031 0.031 0.03 3,100 1
ELI 0.101 0.001 1.00% 0.101 0.101 0.101 0.10 23,210 9
EMI 15.46 0.10 0.65% 15.36 15.46 15.46 15.36 27,625,374 25
ENEX 3.60 -0.10 -2.70% 3.63 3.63 3.60 3.70 18,030 4
EURO 1.02 0.01 0.99% 1.02 1.02 1.02 1.01 21,420 5
EW 12.98 -0.02 -0.15% 13.00 13.06 12.98 13.00 1,373,840 125
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.64 0 0
FB 52.25 -0.15 -0.29% 52.40 52.40 52.25 52.40 4,033,642 186
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 0.55 0.00 0.00% 0.55 0.56 0.55 0.55 586,940 17
FDC 4.62 0.00 0.00% 4.62 4.63 4.62 4.62 951,730 3
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 1,014.00 0 0
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 2.88 0 0
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 800.00 0 0
FFI 7.80 -0.10 -1.27% 7.80 7.80 7.80 7.90 10,140 2
FGEN 16.38 0.38 2.38% 16.24 16.84 16.38 16.00 1,795,940 146
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.98 -0.01 -0.33% 2.99 2.99 2.98 2.99 449,290 50
FIN 1,805.28 -37.15 -2.02% 1,832.73 1,832.73 1,802.71 1,842.43 514,758,110 10,545
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 0.71 -0.01 -1.39% 0.72 0.72 0.71 0.72 397,410 82
FMETF 99.95 0.15 0.15% 99.80 100.00 99.95 99.80 147,858 27
FNI 2.14 -0.11 -4.89% 2.23 2.23 2.14 2.25 4,492,830 121
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.345 0 0
FPH 83.20 -0.80 -0.95% 84.00 84.00 83.20 84.00 770,468 23
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.275 0 0
FRUIT 0.64 0.01 1.59% 0.61 0.66 0.64 0.63 18,270 10
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.096 0 0
GERI 0.66 0.00 0.00% 0.66 0.66 0.66 0.66 660 1
GLO 1,800.00 35.00 1.98% 1,765.00 1,860.00 1,800.00 1,765.00 458,319,905 3,081
GLOBA 2,034.00 -6.00 -0.29% 2,034.00 2,034.00 2,034.00 2,040.00 101,700 1
GLOBB 2,020.00 0.00 0.00% 2,020.00 2,020.00 2,020.00 2,020.00 60,600 3
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 5.14 0.00 0.00% 5.10 5.15 5.14 5.14 1,449,683 104
GMAP 5.29 -0.04 -0.75% 5.29 5.29 5.29 5.33 3,173 5
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.02 0 0
GREEN 0.16 0.00 0.00% 0.153 0.162 0.16 0.16 85,130 20
GSMI 274.00 0.00 0.00% 274.20 274.20 274.00 274.00 6,055,372 136
GTCAP 464.60 4.60 1.00% 467.00 472.00 464.60 460.00 14,003,914 378
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 990.00 8.00 0.81% 990.00 990.00 990.00 982.00 2,772,000 6
HDG 4,440.24 -84.16 -1.86% 4,526.99 4,526.99 4,436.81 4,524.40 276,474,455 5,249
HI 0.00 0.00 0.00% 0.00 0.00 0.00 5.10 0 0
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.246 0.006 2.50% 0.24 0.246 0.246 0.24 14,520 4
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.20 0.00 0.00% 1.16 1.20 1.20 1.20 276,810 12
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 798.00 6.00 0.76% 794.00 798.50 798.00 792.00 769,846,020 1,998
IDC 0.68 0.03 4.62% 0.65 0.69 0.68 0.65 22,280 6
IMI 4.53 0.00 0.00% 4.53 4.60 4.53 4.53 4,871,260 207
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.92 0 0
IND 8,800.83 31.33 0.36% 8,798.66 8,823.30 8,741.50 8,769.50 571,322,058 16,171
INFRA 0.335 0.00 0.00% 0.335 0.335 0.335 0.335 3,350 1
ION 1.10 0.08 7.84% 1.11 1.14 1.10 1.02 7,440,250 281
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
IPO 0.00 0.00 0.00% 0.00 0.00 0.00 7.01 0 0
IS 0.12 0.00 0.00% 0.124 0.124 0.12 0.12 10,840 2
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
JFC 140.90 0.90 0.64% 140.40 141.40 140.90 140.00 180,000,617 5,916
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 998.00 21.00 2.15% 998.00 998.00 998.00 977.00 9,980 1
JGS 26.55 0.15 0.57% 26.40 26.70 26.55 26.40 39,041,730 548
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.99 0 0
KEEPR 1.95 0.01 0.52% 1.94 1.98 1.95 1.94 2,040,930 133
KEP 2.46 -0.25 -9.23% 2.40 2.70 2.46 2.71 29,160 4
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 1.29 0.00 0.00% 1.29 1.29 1.29 1.29 2,580 2
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 6.55 0 0
LC 0.197 -0.001 -0.51% 0.198 0.198 0.197 0.198 2,010,030 37
LCB 0.193 -0.006 -3.02% 0.193 0.193 0.193 0.199 96,500 1
LFM 31.80 0.80 2.58% 31.00 32.00 31.80 31.00 171,800 10
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.39 0.05 14.71% 0.34 0.395 0.39 0.34 602,600 53
LOTO 1.86 0.06 3.33% 1.84 1.87 1.86 1.80 201,120 12
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.032 0 0
LPZ 4.00 -0.03 -0.74% 4.00 4.00 4.00 4.03 2,526,940 67
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.65 0 0
LTG 15.28 0.16 1.06% 15.20 15.28 15.28 15.12 11,610,020 432
M-O 18,220.51 -507.56 -2.71% 18,572.03 18,572.03 18,200.81 18,728.07 156,384,478 3,509
MA 0.00 0.00 0.00% 0.00 0.00 0.00 0.0082 0 0
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0084 0 0
MAC 4.18 -0.07 -1.65% 4.20 4.29 4.18 4.25 3,662,220 62
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 0.72 0.00 0.00% 0.72 0.73 0.72 0.72 759,850 33
MAXS 2.35 0.00 0.00% 2.35 2.35 2.35 2.35 7,050 2
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.21 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.54 0 0
MBT 65.75 -0.10 -0.15% 65.95 66.30 65.75 65.85 24,950,797 2,252
MED 0.102 0.00 0.00% 0.102 0.102 0.102 0.102 6,120 2
MEDIC 0.00 0.00 0.00% 0.00 0.00 0.00 0.21 0 0
MEG 2.08 -0.01 -0.48% 2.10 2.10 2.08 2.09 1,439,320 85
MER 632.50 2.50 0.40% 635.00 639.50 632.50 630.00 24,913,100 860
MFC 2,500.00 -90.00 -3.47% 2,500.00 2,500.00 2,500.00 2,590.00 12,500 1
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.85 0 0
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.063 0 0
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.12 0.00 0.00% 0.121 0.121 0.12 0.12 2,410 2
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 0.455 -0.005 -1.09% 0.46 0.46 0.455 0.46 568,150 30
MONDE 7.25 0.05 0.69% 7.21 7.34 7.25 7.20 28,765,322 339
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.81 0.02 2.53% 0.80 0.81 0.81 0.79 5,735,320 93
MREIT 14.04 0.06 0.43% 13.98 14.10 14.04 13.98 3,123,778 260
MRSGI 1.10 -0.03 -2.65% 1.13 1.13 1.10 1.13 15,580 6
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.18 0 0
MWC 43.95 0.05 0.11% 43.90 44.00 43.95 43.90 28,662,250 529
MWIDE 3.20 0.00 0.00% 3.24 3.26 3.20 3.20 789,130 37
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 0.00 104.00 0 0
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 106.00 0 0
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 102.00 0 0
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 102.50 0 0
MYNLD 23.80 -0.50 -2.06% 24.30 24.35 23.80 24.30 50,356,810 1,601
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
NIKL 4.93 -0.17 -3.33% 5.09 5.09 4.93 5.10 15,338,710 721
NOW 0.50 0.01 2.04% 0.495 0.50 0.50 0.49 14,950 3
NRCP 0.82 -0.01 -1.20% 0.83 0.83 0.82 0.83 19,910 5
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 37.90 -0.10 -0.26% 37.70 38.00 37.90 38.00 20,660,140 448
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.098 0 0
OPM 0.014 0.00 0.00% 0.014 0.014 0.014 0.014 7,000 4
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 0.465 0 0
OV 0.0087 0.00 0.00% 0.0087 0.0087 0.0087 0.0087 52,200 2
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.83 0 0
PAL 3.00 -0.05 -1.64% 3.05 3.05 3.00 3.05 114,530 19
PAX 2.11 0.00 0.00% 2.11 2.11 2.11 2.11 50,640 2
PBB 7.14 0.04 0.56% 7.10 7.14 7.14 7.10 12,802 5
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 15.76 0 0
PCOR 2.46 0.04 1.65% 2.42 2.51 2.46 2.42 8,313,360 256
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.70 -0.05 -1.33% 3.62 3.75 3.70 3.75 54,570 7
PGOLD 45.95 -0.90 -1.92% 46.85 46.85 45.95 46.85 7,587,180 294
PHA 0.165 -0.006 -3.51% 0.17 0.173 0.165 0.171 457,090 16
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.72 0 0
PHES 0.31 -0.01 -3.13% 0.31 0.31 0.31 0.32 68,200 2
PHN 13.20 0.20 1.54% 13.48 13.48 13.20 13.00 60,868 3
PHR 0.181 -0.003 -1.63% 0.184 0.191 0.181 0.184 342,390 24
PIZZA 6.23 -0.07 -1.11% 6.30 6.30 6.23 6.30 6,874 4
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 12.50 1.10 9.65% 11.80 12.62 12.50 11.40 89,466,330 1,691
PMPC 9.30 -0.15 -1.59% 9.45 9.45 9.30 9.45 30,225 4
PNB 57.35 -1.15 -1.97% 58.10 58.50 57.35 58.50 3,270,707 337
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 15.00 0.00 0.00% 15.00 15.00 15.00 15.00 97,440 8
PRC 5.01 -0.44 -8.07% 5.01 5.01 5.01 5.45 1,002 2
PREIT 1.20 -0.07 -5.51% 1.25 1.25 1.20 1.27 180,850 44
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 1,005.00 0 0
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 1,005.00 0 0
PRF4C 1,020.00 0.00 0.00% 1,020.00 1,020.00 1,020.00 1,020.00 204,000 3
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 1,025.00 0 0
PRF4E 1,003.00 0.00 0.00% 1,003.00 1,003.00 1,003.00 1,003.00 50,150 3
PRIM 0.83 -0.04 -4.60% 0.83 0.83 0.83 0.87 16,600 2
PRMX 0.99 0.04 4.21% 0.99 0.99 0.99 0.95 9,900 2
PRO 1,923.27 -8.82 -0.46% 1,938.42 1,938.42 1,918.50 1,932.09 220,488,442 7,609
PSB 57.00 0.00 0.00% 57.00 57.00 57.00 57.00 9,515 6
PSE 213.00 5.00 2.40% 213.00 215.00 213.00 208.00 4,980,860 38
PSEI 5,974.54 -40.49 -0.67% 6,020.10 6,020.10 5,968.99 6,015.03 3,386,893,204 39,076
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 9.39 -0.15 -1.57% 9.52 9.52 9.39 9.54 13,620,161 301
PXP 2.93 -0.06 -2.01% 3.00 3.00 2.93 2.99 2,838,930 70
RCB 23.55 -0.45 -1.88% 24.00 24.00 23.55 24.00 14,175 2
RCI 2.68 -0.07 -2.55% 2.76 2.76 2.68 2.75 16,160 2
RCR 7.12 0.11 1.57% 7.05 7.12 7.12 7.01 40,548,265 1,183
REDC 6.80 0.16 2.41% 6.72 6.80 6.80 6.64 24,364 4
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.20 0 0
RFM 5.55 0.00 0.00% 5.55 5.58 5.55 5.55 838,154 187
RLC 17.88 0.00 0.00% 18.00 18.00 17.88 17.88 2,987,360 195
RLT 0.098 0.00 0.00% 0.098 0.098 0.098 0.098 980 1
ROCK 1.97 0.02 1.03% 1.92 1.97 1.97 1.95 34,880 7
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 48.35 0.25 0.52% 48.10 48.35 48.35 48.10 17,744,570 175
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 3.39 0 0
SCC 27.00 0.20 0.75% 26.80 27.10 27.00 26.80 8,278,630 204
SECB 65.25 -0.50 -0.76% 65.75 65.95 65.25 65.75 16,577,434 600
SEVN 0.00 0.00 0.00% 0.00 0.00 0.00 32.95 0 0
SFI 0.05 0.00 0.00% 0.049 0.05 0.05 0.05 33,860 7
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
SGI 1.31 -0.04 -2.96% 1.31 1.31 1.31 1.35 5,240 2
SGP 28.65 0.25 0.88% 28.50 28.70 28.65 28.40 41,412,160 803
SHLPH 9.00 -0.05 -0.55% 9.15 9.15 9.00 9.05 2,513,914 241
SHNG 3.24 0.00 0.00% 3.24 3.24 3.24 3.24 25,760 7
SLF 4,120.00 0.00 0.00% 4,120.00 4,120.00 4,120.00 4,120.00 41,200 1
SLI 2.01 0.00 0.00% 2.01 2.01 2.01 2.01 2,010 1
SM 604.00 -24.00 -3.82% 625.00 625.00 604.00 628.00 50,037,895 1,289
SMC 70.00 -0.55 -0.78% 70.55 70.55 70.00 70.55 1,017,284 183
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 80.60 0 0
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 81.50 0 0
SMC2O 82.00 -1.00 -1.20% 82.00 82.20 82.00 83.00 147,640 3
SMC2P 76.85 -1.00 -1.28% 76.85 76.85 76.85 77.85 9,222 1
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 77.00 0 0
SMC2R 78.90 1.90 2.47% 79.90 79.90 78.90 77.00 19,936 14
SMC2S 78.70 2.60 3.42% 78.80 78.80 78.70 76.10 54,369 4
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 77.00 0 0
SMC2U 79.95 1.95 2.50% 79.95 79.95 79.95 78.00 15,191 3
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 19.00 -0.22 -1.14% 19.24 19.24 19.00 19.22 36,842,844 1,305
SOC 0.20 -0.011 -5.21% 0.201 0.201 0.20 0.211 16,070 2
SPC 10.68 0.02 0.19% 10.70 10.70 10.68 10.66 435,456 52
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.60 0 0
SPNEC 1.64 -0.03 -1.80% 1.67 1.67 1.64 1.67 3,951,660 120
SRDC 12.78 0.00 0.00% 12.78 12.78 12.78 12.78 1,278 1
SSI 2.34 0.01 0.43% 2.34 2.34 2.34 2.33 4,680 1
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.33 0.00 0.00% 1.33 1.34 1.33 1.33 144,980 17
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.95 0 0
STR 1.03 0.00 0.00% 1.03 1.03 1.03 1.03 1,030 1
SUN 0.58 0.03 5.45% 0.55 0.58 0.58 0.55 13,860 5
SVC 2,985.54 22.22 0.75% 2,972.58 2,988.69 2,968.23 2,963.32 2,185,294,106 12,314
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.119 0.00 0.00% 0.118 0.122 0.119 0.119 7,160 4
TCB2A 0.04 0.00 0.00% 0.04 0.04 0.04 0.04 24,656 1
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
TCB2C 8.70 0.31 3.69% 9.15 9.15 8.70 8.39 2,655 3
TCB2D 6.72 0.01 0.15% 6.72 6.72 6.72 6.71 672 1
TECH 0.60 0.00 0.00% 0.60 0.61 0.60 0.60 282,660 44
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,231.00 -5.00 -0.40% 1,239.00 1,239.00 1,231.00 1,236.00 38,448,575 1,049
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.65 0 0
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 1.39 -0.02 -1.42% 1.41 1.42 1.39 1.41 1,200,290 82
TUGS 0.54 -0.03 -5.26% 0.57 0.57 0.54 0.57 10,350 6
UBP 26.50 0.00 0.00% 26.55 26.80 26.50 26.50 1,459,955 53
UNH 0.00 0.00 0.00% 0.00 0.00 0.00 111.40 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 0.0052 0 0
UPSON 0.70 -0.03 -4.11% 0.73 0.74 0.70 0.73 164,370 8
URC 61.85 0.75 1.23% 61.25 61.90 61.85 61.10 20,573,929 771
V 0.85 -0.05 -5.56% 0.89 0.89 0.85 0.90 2,630 2
VITA 0.51 -0.02 -3.77% 0.53 0.53 0.51 0.53 341,210 14
VLC 404.00 -26.00 -6.05% 403.20 404.00 404.00 430.00 16,144 2
VLL 0.97 -0.01 -1.02% 0.98 0.98 0.97 0.98 279,190 41
VLL2A 88.60 2.15 2.49% 88.40 88.60 88.60 86.45 24,648 6
VLL2B 89.75 0.00 0.00% 89.75 89.75 89.75 89.75 18,848 1
VMC 1.97 0.00 0.00% 1.97 1.97 1.97 1.97 1,970 1
VREIT 1.44 0.01 0.70% 1.43 1.44 1.44 1.43 154,650 33
VVT 21.00 0.00 0.00% 21.00 21.00 21.00 21.00 44,100 3
WEB 12.44 0.56 4.71% 12.06 12.46 12.44 11.88 40,810,040 358
WIN 0.29 -0.005 -1.69% 0.295 0.295 0.29 0.295 81,700 2
WLCON 6.04 0.13 2.20% 5.91 6.04 6.04 5.91 1,353,453 79
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.42 0 0
X 0.00 0.00 0.00% 0.00 0.00 0.00 0.23 0 0
XG 2.50 0.00 0.00% 2.50 2.50 2.50 2.50 20,000 3
ZHI 0.058 0.00 0.00% 0.058 0.058 0.058 0.058 580 1

Market data published in the PSEConnect is delayed by 15 minutes.Data as of May 15, 2026 02:00:26 PM