PSEi
5,963.24
-46.14 (-0.77%)
PSE INDEX
53,066,717
3,600,458,006.95
9
19
2
53,076
851,370,129.05
233,650,864.70
ALL
3,353.94
-17.94 (-0.53%)
ALL SHARES
734,515,240
5,054,857,598.92
77
117
53
71,637
1,613,611,504.04
769,318,756.42
FIN
1,805.62
4.15 (0.23%)
FINANCIALS
15,033,731
770,782,689.10
7
12
4
15,796
311,681,345.54
220,129,793.30
HDG
4,535.83
38.57 (0.86%)
HOLDING FIRMS
7,089,811
565,900,745.21
16
11
4
6,469
254,812,492.46
98,500,000.00
IND
8,495.51
-52.14 (-0.61%)
INDUSTRIAL
54,919,447
1,321,266,021.15
19
35
16
22,556
293,020,223.67
75,283,891.72
M-O
18,158.08
254.50 (1.42%)
MINING & OIL
280,193,257
179,870,130.57
10
2
5
3,245
4,828,448.08
0.00
PRO
1,918.57
-13.52 (-0.70%)
PROPERTY
125,623,171
378,414,989.36
10
30
7
8,701
60,225,916.68
22,936,698.00
SVC
2,966.46
-82.84 (-2.72%)
SERVICES
246,003,058
1,834,557,836.02
15
25
12
14,657
688,493,973.66
352,468,373.40
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 2.02 0.00 0.00% 2.02 2.02 2.02 2.02 2,020 1
ABA 0.325 0.00 0.00% 0.325 0.325 0.325 0.325 179,400 16
ABG 20.85 0.30 1.46% 20.50 20.90 20.85 20.55 7,979,770 116
ABS 2.73 0.00 0.00% 2.74 2.74 2.73 2.73 57,280 14
ABSP 2.10 0.07 3.45% 2.10 2.10 2.10 2.03 14,700 2
AC 465.00 5.00 1.09% 460.00 465.00 465.00 460.00 189,813,906 1,667
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.25 0 0
ACEN 3.08 0.00 0.00% 3.06 3.09 3.08 3.08 22,801,970 524
ACENA 1,003.00 0.00 0.00% 1,003.00 1,003.00 1,003.00 1,003.00 1,013,030 3
ACENB 1,045.00 0.00 0.00% 1,050.00 1,050.00 1,045.00 1,045.00 551,515 9
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,486.00 36.00 1.47% 2,460.00 2,486.00 2,486.00 2,450.00 1,456,340 3
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% 1,980.00 1,990.00 1,990.00 1,990.00 10,009,150 6
ACPB4 1,980.00 5.00 0.25% 1,980.00 1,980.00 1,980.00 1,975.00 3,960,000 1
ACR 0.76 -0.02 -2.56% 0.78 0.78 0.76 0.78 774,650 33
AEV 31.00 0.45 1.47% 30.55 31.10 31.00 30.55 38,235,230 159
AGI 8.90 0.10 1.14% 8.80 8.90 8.90 8.80 3,004,329 266
AGIW 1.11 -0.01 -0.89% 1.12 1.12 1.11 1.12 46,680 7
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 0.00 485.00 0 0
ALCPF 501.00 20.00 4.16% 501.00 501.00 501.00 481.00 10,020 1
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.50 0 0
ALI 15.80 -0.12 -0.75% 15.92 15.92 15.80 15.92 75,063,528 1,700
ALL 3,353.94 -17.94 -0.53% 3,372.24 3,372.24 3,337.27 3,371.88 5,054,857,599 71,637
ALLDY 0.034 0.001 3.03% 0.032 0.034 0.034 0.033 383,700 25
ALLHC 1.13 -0.01 -0.88% 1.11 1.14 1.13 1.14 65,080 19
ALTER 0.84 0.00 0.00% 0.84 0.84 0.84 0.84 31,080 8
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.52 0.00 0.00% 0.52 0.52 0.52 0.52 520 1
ANS 16.50 -0.48 -2.83% 16.98 16.98 16.50 16.98 182,708 13
AP 43.35 -0.05 -0.12% 43.75 43.75 43.35 43.40 6,833,075 408
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.093 0.003 3.33% 0.091 0.096 0.093 0.09 20,450 6
APL 0.0068 0.0003 4.62% 0.0065 0.0068 0.0068 0.0065 757,100 42
APO 0.96 0.01 1.05% 0.94 0.96 0.96 0.95 117,320 12
APVI 10.12 -0.10 -0.98% 9.51 10.20 10.12 10.22 61,354 12
APX 16.40 0.14 0.86% 16.26 16.52 16.40 16.26 37,879,700 927
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.28 -0.01 -3.45% 0.285 0.285 0.28 0.29 103,750 7
AREIT 39.00 -0.35 -0.89% 39.30 39.30 39.00 39.35 22,446,085 867
ASLAG 1.10 -0.02 -1.79% 1.12 1.12 1.10 1.12 40,060 8
AT 9.60 0.30 3.23% 9.32 9.67 9.60 9.30 31,886,163 581
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 0.415 0.005 1.22% 0.415 0.415 0.415 0.41 8,300 1
AUB 43.60 -0.80 -1.80% 44.40 44.40 43.60 44.40 363,125 21
AXLM 2.55 -0.15 -5.56% 2.70 2.70 2.55 2.70 1,940,720 57
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
BC 6.74 0.02 0.30% 6.72 6.74 6.74 6.72 2,690 2
BCB 6.55 0.00 0.00% 6.55 6.55 6.55 6.55 655 1
BCOR 6.70 0.00 0.00% 6.70 6.70 6.70 6.70 670 1
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 118.00 0.80 0.68% 117.50 118.00 118.00 117.20 182,867,738 4,967
BEL 1.28 -0.02 -1.54% 1.30 1.30 1.28 1.30 361,110 14
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.032 -0.001 -3.03% 0.033 0.033 0.032 0.033 1,714,800 46
BKR 0.58 0.00 0.00% 0.58 0.58 0.58 0.58 2,320 3
BLOOM 1.81 0.00 0.00% 1.83 1.84 1.81 1.81 29,424,990 189
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 11.32 0.02 0.18% 11.32 11.32 11.32 11.30 208,110 20
BPI 92.00 0.90 0.99% 91.20 92.45 92.00 91.10 173,089,951 3,497
BRN 0.70 -0.03 -4.11% 0.73 0.73 0.70 0.73 31,530 9
BRNP 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 19,000 1
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
BRNPC 102.50 -1.00 -0.97% 103.50 103.50 102.50 103.50 216,385 8
BSC 0.114 -0.002 -1.72% 0.116 0.116 0.114 0.116 347,140 25
C 0.78 0.01 1.30% 0.77 0.84 0.78 0.77 142,360 13
CA 51.35 0.05 0.10% 51.35 51.35 51.35 51.30 1,541 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 10.00 0 0
CBC 55.45 0.15 0.27% 56.15 56.15 55.45 55.30 1,801,693 100
CDC 0.59 -0.01 -1.67% 0.59 0.59 0.59 0.60 24,190 2
CEB 31.50 0.20 0.64% 31.30 31.80 31.50 31.30 7,947,675 277
CEBCP 32.50 0.50 1.56% 30.50 32.50 32.50 32.00 76,000 5
CEI 0.083 -0.002 -2.35% 0.085 0.085 0.083 0.085 4,170 3
CEU 16.92 -0.06 -0.35% 16.04 16.96 16.92 16.98 66,914 13
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.81 -0.01 -1.22% 0.81 0.81 0.81 0.82 586,440 17
CIC 12.90 -0.02 -0.15% 12.84 12.90 12.90 12.92 7,728 4
CLI 2.21 -0.02 -0.90% 2.23 2.24 2.21 2.23 248,760 30
CLIA1 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 1,000,000 2
CLIA2 1,050.00 57.00 5.74% 1,000.00 1,050.00 1,050.00 993.00 1,176,590 5
CNPF 27.70 -1.25 -4.32% 28.95 28.95 27.70 28.95 44,839,145 762
CNVRG 11.02 -0.12 -1.08% 11.16 11.16 11.02 11.14 27,252,586 717
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.30 -0.04 -2.99% 1.35 1.35 1.30 1.34 247,580 24
COSCO 7.35 -0.10 -1.34% 7.45 7.47 7.35 7.45 644,278 133
CPG 0.64 0.00 0.00% 0.64 0.64 0.64 0.64 87,040 17
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 100.10 -1.90 -1.86% 102.90 102.90 100.10 102.00 7,044 3
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.39 0 0
CREC 4.52 -0.01 -0.22% 4.59 4.59 4.52 4.53 5,197,190 34
CREIT 3.52 -0.03 -0.85% 3.57 3.57 3.52 3.55 4,342,700 322
CROWN 1.70 0.01 0.59% 1.69 1.70 1.70 1.69 97,970 6
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 0 0
CTS 0.36 0.00 0.00% 0.36 0.36 0.36 0.36 3,600 1
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 10.02 -0.06 -0.60% 9.81 10.08 10.02 10.08 3,089,942 56
DDMPR 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 945,390 62
DDPR 94.80 -0.20 -0.21% 95.00 95.00 94.80 95.00 1,769,166 14
DELM 4.88 0.16 3.39% 4.89 4.89 4.88 4.72 14,660 3
DFNN 0.73 0.00 0.00% 0.73 0.73 0.73 0.73 7,300 2
DHI 8.60 -0.11 -1.26% 8.72 8.79 8.60 8.71 6,120,967 470
DITO 0.87 -0.01 -1.14% 0.88 0.90 0.87 0.88 10,740,810 534
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.95 0 0
DMC 9.11 -0.03 -0.33% 9.14 9.14 9.11 9.14 16,094,836 640
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 4.85 -0.05 -1.02% 4.85 4.85 4.85 4.90 67,900 5
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.64 -0.01 -0.27% 3.67 3.67 3.64 3.65 2,376,580 131
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 0.00 0.00 0.00% 0.00 0.00 0.00 2.30 0 0
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
EEI 1.94 -0.07 -3.48% 2.01 2.01 1.94 2.01 120,730 17
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 97.85 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% 0.028 0.031 0.031 0.03 51,300 11
ELI 0.10 0.001 1.01% 0.099 0.10 0.10 0.099 1,990 2
EMI 15.46 0.18 1.18% 15.28 15.46 15.46 15.28 3,750,448 148
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.85 0 0
EURO 1.02 -0.04 -3.77% 1.03 1.05 1.02 1.06 22,520 5
EW 12.46 -0.14 -1.11% 12.60 12.60 12.46 12.60 6,639,478 112
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.64 0 0
FB 52.70 0.75 1.44% 51.95 52.70 52.70 51.95 3,257,984 169
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 1.82% 0.55 0.56 0.56 0.55 11,550 15
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 4.65 0 0
FDCPA 1,010.00 13.00 1.30% 1,010.00 1,010.00 1,010.00 997.00 50,500 1
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
FERRO 2.51 0.00 0.00% 2.51 2.51 2.51 2.51 50,200 3
FEU 800.00 0.00 0.00% 800.00 800.00 800.00 800.00 712,000 10
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.80 0 0
FGEN 15.98 -0.02 -0.13% 16.00 16.18 15.98 16.00 3,830,130 124
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.94 0.02 0.68% 2.92 2.95 2.94 2.92 1,072,940 58
FIN 1,805.62 4.15 0.23% 1,806.15 1,808.54 1,777.02 1,801.47 770,782,689 15,796
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 0.72 0.01 1.41% 0.71 0.73 0.72 0.71 1,898,000 71
FMETF 100.10 -0.90 -0.89% 101.00 101.00 100.10 101.00 159,820 29
FNI 2.30 0.05 2.22% 2.25 2.31 2.30 2.25 2,383,170 119
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
FPH 79.50 0.50 0.63% 79.00 79.50 79.50 79.00 1,127,300 19
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.275 0 0
FRUIT 0.65 0.01 1.56% 0.63 0.65 0.65 0.64 26,970 13
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 0.079 -0.006 -7.06% 0.085 0.085 0.079 0.085 135,860 38
GERI 0.61 -0.01 -1.61% 0.61 0.61 0.61 0.62 364,170 3
GLO 1,710.00 -30.00 -1.72% 1,740.00 1,740.00 1,710.00 1,740.00 97,591,710 1,100
GLOBA 2,022.00 0.00 0.00% 2,022.00 2,022.00 2,022.00 2,022.00 40,440 3
GLOBB 2,002.00 -6.00 -0.30% 2,008.00 2,008.00 2,002.00 2,008.00 5,055,480 18
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 5.00 -0.09 -1.77% 5.09 5.10 5.00 5.09 1,978,114 251
GMAP 4.95 0.09 1.85% 4.86 4.95 4.95 4.86 127,660 3
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.02 0 0
GREEN 0.166 -0.001 -0.60% 0.166 0.166 0.166 0.167 3,320 2
GSMI 273.00 0.00 0.00% 272.80 273.20 273.00 273.00 1,064,404 91
GTCAP 475.00 -14.00 -2.86% 490.00 490.00 475.00 489.00 60,912,978 746
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 990.00 10.00 1.02% 990.00 990.00 990.00 980.00 2,890,800 15
HDG 4,535.83 38.57 0.86% 4,501.39 4,535.83 4,450.99 4,497.26 565,900,745 6,469
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 0.238 -0.001 -0.42% 0.239 0.239 0.238 0.239 30,970 3
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.36 -0.02 -1.45% 1.38 1.40 1.36 1.38 2,239,810 85
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 799.00 -27.00 -3.27% 822.00 835.00 799.00 826.00 988,609,600 5,744
IDC 0.58 0.00 0.00% 0.56 0.58 0.58 0.58 33,660 4
IMI 3.96 -0.01 -0.25% 3.97 4.00 3.96 3.97 4,599,180 193
IMP 0.90 0.00 0.00% 0.90 0.90 0.90 0.90 3,600 1
IND 8,495.51 -52.14 -0.61% 8,551.31 8,551.31 8,442.84 8,547.65 1,321,266,021 22,556
INFRA 0.315 -0.005 -1.56% 0.315 0.315 0.315 0.32 94,500 2
ION 1.19 0.03 2.59% 1.16 1.20 1.19 1.16 5,753,540 157
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.55 0 0
IPO 7.14 0.09 1.28% 7.14 7.15 7.14 7.05 17,855 4
IS 0.11 -0.007 -5.98% 0.116 0.116 0.11 0.117 195,960 9
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.02 0 0
JFC 136.50 -1.50 -1.09% 138.10 140.10 136.50 138.00 281,120,009 5,216
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 1,313,700 7
JGS 27.00 -0.10 -0.37% 27.10 27.30 27.00 27.10 9,265,900 278
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.89 -0.01 -0.53% 1.91 1.92 1.89 1.90 1,005,210 185
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.71 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 1.43 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
LBC 6.01 0.00 0.00% 6.01 6.01 6.01 6.01 1,202 2
LC 0.193 0.00 0.00% 0.191 0.193 0.193 0.193 1,894,750 55
LCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.195 0 0
LFM 31.00 -0.45 -1.43% 30.55 31.45 31.00 31.45 86,560 9
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.36 0.015 4.35% 0.34 0.36 0.36 0.345 39,200 7
LOTO 1.90 -0.07 -3.55% 1.90 1.90 1.90 1.97 3,800 2
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.031 0 0
LPZ 3.75 0.02 0.54% 3.74 3.80 3.75 3.73 173,810 12
LSC 0.67 0.00 0.00% 0.67 0.67 0.67 0.67 1,340 2
LTG 15.20 0.16 1.06% 15.18 15.20 15.20 15.04 12,555,946 511
M-O 18,158.08 254.50 1.42% 17,898.07 18,204.50 17,837.33 17,903.58 179,870,131 3,245
MA 0.00 0.00 0.00% 0.00 0.00 0.00 0.0079 0 0
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0078 0 0
MAC 3.92 -0.04 -1.01% 3.90 3.97 3.92 3.96 278,800 18
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 0.71 0.00 0.00% 0.71 0.72 0.71 0.71 1,359,010 57
MAXS 2.20 -0.15 -6.38% 2.33 2.33 2.20 2.35 38,120 10
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
MBC 5.53 0.00 0.00% 5.53 5.53 5.53 5.53 553 1
MBT 64.15 -0.65 -1.00% 64.70 64.70 64.15 64.80 143,609,302 4,918
MED 0.093 -0.009 -8.82% 0.094 0.094 0.093 0.102 16,760 3
MEDIC 0.205 -0.005 -2.38% 0.205 0.205 0.205 0.21 20,500 1
MEG 2.03 -0.02 -0.98% 2.05 2.05 2.03 2.05 6,571,850 113
MER 600.00 -4.50 -0.74% 604.50 604.50 600.00 604.50 421,158,535 6,020
MFC 2,400.00 100.00 4.35% 2,300.00 2,400.00 2,400.00 2,300.00 287,750 11
MFIN 1.92 0.00 0.00% 1.92 1.92 1.92 1.92 9,600 1
MG 0.064 0.001 1.59% 0.064 0.064 0.064 0.063 640 1
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 0.445 0.00 0.00% 0.44 0.445 0.445 0.445 1,451,350 56
MONDE 7.06 0.00 0.00% 7.06 7.12 7.06 7.06 12,084,376 317
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.81 0.00 0.00% 0.81 0.81 0.81 0.81 75,769,980 121
MREIT 13.96 -0.04 -0.29% 14.00 14.06 13.96 14.00 5,159,966 281
MRSGI 1.10 -0.01 -0.90% 1.10 1.10 1.10 1.11 11,000 1
MVC 5.58 -0.09 -1.59% 5.63 5.63 5.58 5.67 28,948 17
MWC 42.10 -0.45 -1.06% 42.55 42.60 42.10 42.55 170,080,425 1,334
MWIDE 3.23 0.00 0.00% 3.20 3.27 3.23 3.23 993,520 50
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 0.00 105.00 0 0
MWP6C 105.00 -2.00 -1.87% 106.10 106.10 105.00 107.00 262,660 3
MWP7A 101.00 0.00 0.00% 101.00 101.00 101.00 101.00 2,020 2
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 101.50 0 0
MYNLD 23.15 0.35 1.54% 22.85 23.15 23.15 22.80 55,512,265 1,818
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
NIKL 4.74 0.12 2.60% 4.63 4.77 4.74 4.62 4,799,700 198
NOW 0.63 -0.01 -1.56% 0.64 0.67 0.63 0.64 1,410,400 121
NRCP 0.78 -0.03 -3.70% 0.81 0.81 0.78 0.81 1,177,800 32
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 37.50 -0.15 -0.40% 37.65 37.80 37.50 37.65 8,539,435 213
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
OPM 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 5,200 1
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.013 0 0
ORE 0.44 0.01 2.33% 0.44 0.44 0.44 0.43 8,800 1
OV 0.0088 0.0001 1.15% 0.0086 0.0088 0.0088 0.0087 17,400 2
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.77 0 0
PAL 2.94 -0.06 -2.00% 3.00 3.00 2.94 3.00 67,730 12
PAX 2.05 0.00 0.00% 2.05 2.05 2.05 2.05 205,000 1
PBB 7.40 -0.03 -0.40% 7.43 7.43 7.40 7.43 18,506 4
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 15.72 0 0
PCOR 2.40 0.00 0.00% 2.42 2.42 2.40 2.40 2,572,060 91
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.68 -0.01 -0.27% 3.66 3.68 3.68 3.69 55,060 6
PGOLD 46.15 -1.15 -2.43% 47.30 47.40 46.15 47.30 162,698,065 1,116
PHA 0.158 -0.003 -1.86% 0.161 0.161 0.158 0.161 67,100 5
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.57 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.305 0 0
PHN 12.40 0.00 0.00% 12.40 12.40 12.40 12.40 14,880 4
PHR 0.183 0.008 4.57% 0.184 0.184 0.183 0.175 189,060 7
PIZZA 6.42 0.08 1.26% 6.34 6.42 6.42 6.34 1,918 3
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 11.76 -0.32 -2.65% 12.08 12.20 11.76 12.08 31,947,588 1,072
PMPC 9.68 0.10 1.04% 9.60 9.70 9.68 9.58 64,851 9
PNB 59.45 -0.55 -0.92% 60.00 60.00 59.45 60.00 3,321,130 421
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 15.20 0.20 1.33% 15.00 15.20 15.20 15.00 651,048 18
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.18 -0.02 -1.67% 1.20 1.20 1.18 1.20 90,500 31
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 1,004.00 1.00 0.10% 1,004.00 1,004.00 1,004.00 1,003.00 20,080 2
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 1,015.00 0 0
PRF4B 1,000.00 -5.00 -0.50% 1,000.00 1,000.00 1,000.00 1,005.00 160,000 2
PRF4C 1,005.00 0.00 0.00% 1,005.00 1,005.00 1,005.00 1,005.00 2,512,500 1
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
PRF4E 1,023.00 0.00 0.00% 1,023.00 1,023.00 1,023.00 1,023.00 102,361,380 3
PRIM 0.85 0.06 7.59% 0.85 0.85 0.85 0.79 43,340 11
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 0.98 0 0
PRO 1,918.57 -13.52 -0.70% 1,932.93 1,932.93 1,906.72 1,932.09 378,414,989 8,701
PSB 53.40 0.20 0.38% 53.25 55.00 53.40 53.20 327,057 50
PSE 213.00 0.00 0.00% 213.00 213.00 213.00 213.00 964,890 14
PSEI 5,963.24 -46.14 -0.77% 6,008.60 6,008.60 5,933.19 6,009.38 3,600,458,007 53,076
PTC 88.35 0.00 0.00% 88.35 88.35 88.35 88.35 884 1
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 9.80 0.24 2.51% 9.56 9.92 9.80 9.56 88,317,180 743
PXP 2.70 0.04 1.50% 2.70 2.73 2.70 2.66 1,003,360 58
RCB 22.75 -1.15 -4.81% 22.80 22.80 22.75 23.90 9,105 3
RCI 2.30 0.00 0.00% 2.30 2.42 2.30 2.30 280,500 18
RCR 6.94 -0.01 -0.14% 7.00 7.04 6.94 6.95 14,976,244 1,385
REDC 0.00 0.00 0.00% 0.00 0.00 0.00 6.70 0 0
REG 3.32 0.12 3.75% 3.28 3.32 3.32 3.20 6,600 2
RFM 5.50 -0.01 -0.18% 5.50 5.55 5.50 5.51 1,540,530 308
RLC 16.62 -0.42 -2.46% 17.04 17.16 16.62 17.04 8,039,450 511
RLT 0.097 -0.003 -3.00% 0.097 0.097 0.097 0.10 4,850 3
ROCK 2.06 0.04 1.98% 2.02 2.07 2.06 2.02 703,200 41
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 46.85 -1.60 -3.30% 46.95 47.05 46.85 48.45 22,116,715 205
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.20 -0.19 -5.60% 3.23 3.23 3.20 3.39 65,630 7
SCC 25.80 -0.20 -0.77% 26.00 26.00 25.80 26.00 6,696,155 427
SECB 64.00 -1.50 -2.29% 65.60 65.60 64.00 65.50 28,480,682 671
SEVN 32.90 -0.15 -0.45% 33.05 33.05 32.90 33.05 108,210 12
SFI 0.051 0.006 13.33% 0.05 0.051 0.051 0.045 10,100 2
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.34 0.00 0.00% 1.34 1.36 1.34 1.34 36,230 13
SGP 27.70 -0.30 -1.07% 28.00 28.00 27.70 28.00 20,091,900 687
SHLPH 7.94 -0.09 -1.12% 8.03 8.03 7.94 8.03 2,582,458 93
SHNG 3.22 0.02 0.63% 3.23 3.23 3.22 3.20 206,990 26
SLF 4,500.00 300.00 7.14% 4,500.00 4,500.00 4,500.00 4,200.00 22,500 1
SLI 2.05 -0.04 -1.91% 2.05 2.05 2.05 2.09 2,050 1
SM 622.00 10.00 1.63% 612.50 622.00 622.00 612.00 95,953,870 1,302
SMC 67.80 0.05 0.07% 67.75 68.50 67.80 67.75 702,443 232
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 80.50 -0.05 -0.06% 80.00 80.50 80.50 80.55 12,570,824 90
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 81.05 -0.05 -0.06% 81.05 81.05 81.05 81.10 22,694 1
SMC2O 81.80 -0.15 -0.18% 81.80 82.00 81.80 81.95 85,914 10
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 0.00 0.00 0.00% 0.00 0.00 0.00 78.00 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 79.30 0 0
SMC2U 76.50 -1.50 -1.92% 78.50 78.50 76.50 78.00 172,515 6
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 19.00 -0.14 -0.73% 19.14 19.14 19.00 19.14 127,914,696 1,824
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.20 0 0
SPC 10.96 0.02 0.18% 10.96 11.00 10.96 10.94 309,250 42
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.60 0 0
SPNEC 1.64 0.00 0.00% 1.64 1.67 1.64 1.64 10,620,560 289
SRDC 12.70 -0.08 -0.63% 12.78 12.78 12.70 12.78 3,826 3
SSI 2.28 0.02 0.89% 2.26 2.29 2.28 2.26 13,700 4
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.29 -0.03 -2.27% 1.29 1.30 1.29 1.32 351,470 26
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.89 0 0
STR 1.04 -0.01 -0.95% 1.04 1.04 1.04 1.05 162,090 3
SUN 0.43 -0.02 -4.44% 0.45 0.45 0.43 0.45 31,050 5
SVC 2,966.46 -82.84 -2.72% 3,038.42 3,048.28 2,953.55 3,049.30 1,834,557,836 14,657
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.29 0 0
TBGI 0.115 0.003 2.68% 0.115 0.115 0.115 0.112 179,220 5
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 0.00 0.00 0.00% 0.00 0.00 0.00 8.70 0 0
TCB2D 6.70 -0.01 -0.15% 6.70 6.70 6.70 6.71 2,010 1
TECH 0.58 -0.01 -1.69% 0.59 0.60 0.58 0.59 169,120 36
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,192.00 -4.00 -0.33% 1,200.00 1,201.00 1,192.00 1,196.00 65,426,435 1,740
TFC 41.30 -13.70 -24.91% 41.30 41.30 41.30 55.00 413 1
TFHI 59.90 -0.05 -0.08% 53.00 59.90 59.90 59.95 85,834 11
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 1.42 0.00 0.00% 1.42 1.43 1.42 1.42 4,224,810 206
TUGS 0.84 0.02 2.44% 0.82 0.88 0.84 0.82 3,856,750 252
UBP 26.15 -0.35 -1.32% 26.50 26.50 26.15 26.50 940,740 32
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 0.0068 0.0019 38.78% 0.0051 0.0069 0.0068 0.0049 1,579,500 62
UPSON 0.79 0.05 6.76% 0.75 0.81 0.79 0.74 4,141,080 109
URC 60.50 -0.50 -0.82% 61.25 61.50 60.50 61.00 34,696,762 1,599
V 0.00 0.00 0.00% 0.00 0.00 0.00 0.88 0 0
VITA 0.495 -0.02 -2.94% 0.51 0.51 0.495 0.51 1,248,340 65
VLC 0.00 0.00 0.00% 0.00 0.00 0.00 450.00 0 0
VLL 0.95 -0.01 -1.04% 0.96 0.97 0.95 0.96 138,870 30
VLL2A 88.55 0.05 0.06% 88.55 88.60 88.55 88.50 20,375 4
VLL2B 89.75 0.00 0.00% 89.75 89.75 89.75 89.75 122,958 5
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
VREIT 1.33 0.01 0.76% 1.32 1.34 1.33 1.32 899,290 109
VVT 21.00 -0.10 -0.47% 21.00 21.00 21.00 21.10 115,500 3
WEB 12.20 0.00 0.00% 12.20 12.32 12.20 12.20 14,315,498 135
WIN 0.29 0.00 0.00% 0.29 0.29 0.29 0.29 55,100 3
WLCON 5.98 -0.02 -0.33% 6.00 6.07 5.98 6.00 772,024 74
WPI 0.46 0.045 10.84% 0.445 0.46 0.46 0.415 162,050 6
X 0.244 0.00 0.00% 0.24 0.244 0.244 0.244 143,760 7
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.45 0 0
ZHI 0.053 0.00 0.00% 0.053 0.054 0.053 0.053 10,090 6

Market data published in the PSEConnect is delayed by 15 minutes.Data as of May 26, 2026 04:35:00 PM