PSEi
5,953.17
40.48 (0.68%)
PSE INDEX
111,726,783
6,902,272,327.89
7
23
0
73,412
1,200,834,211.67
469,473,675.15
ALL
3,339.32
7.44 (0.22%)
ALL SHARES
451,796,876
8,029,527,570.52
75
103
56
95,406
1,568,187,929.59
638,292,930.15
FIN
1,785.49
-6.42 (-0.36%)
FINANCIALS
26,521,567
1,711,783,754.08
6
13
5
24,043
344,274,628.52
116,432,673.11
HDG
4,324.62
-50.26 (-1.15%)
HOLDING FIRMS
15,309,736
873,454,070.78
10
14
9
12,802
185,350,920.49
71,250,000.00
IND
8,328.81
-99.26 (-1.18%)
INDUSTRIAL
81,743,108
1,511,173,696.73
22
33
12
24,183
281,352,248.61
57,857,596.10
M-O
18,066.22
-126.39 (-0.69%)
MINING & OIL
101,069,394
109,002,280.83
7
9
8
3,387
7,585,125.21
0.00
PRO
1,863.16
-7.72 (-0.41%)
PROPERTY
106,536,942
769,274,397.10
15
14
8
11,492
324,362,507.02
287,536,671.47
SVC
3,144.88
113.50 (3.74%)
SERVICES
119,930,102
3,053,299,290.31
14
18
11
19,399
425,025,040.13
105,215,989.46
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 1.91 -0.06 -3.05% 1.93 1.93 1.91 1.97 30,580 7
ABA 0.315 0.005 1.61% 0.315 0.32 0.315 0.31 468,600 31
ABG 24.70 -0.70 -2.76% 25.85 25.85 24.70 25.40 1,902,995 138
ABS 2.70 0.00 0.00% 2.70 2.70 2.70 2.70 56,700 11
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.35 0 0
AC 411.00 -5.00 -1.20% 423.00 428.00 411.00 416.00 276,916,824 4,028
ACE 1.26 -0.10 -7.35% 1.26 1.26 1.26 1.36 21,420 1
ACEN 3.10 -0.06 -1.90% 3.13 3.17 3.10 3.16 26,349,710 499
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,020.00 0 0
ACENB 1,028.00 -6.00 -0.58% 1,034.00 1,034.00 1,028.00 1,034.00 5,973,080 36
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,452.00 -34.00 -1.37% 2,452.00 2,452.00 2,452.00 2,486.00 49,040 1
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 0.00 0.00 0.00% 0.00 0.00 0.00 1,990.00 0 0
ACPB4 1,998.00 -1.00 -0.05% 1,998.00 1,998.00 1,998.00 1,999.00 9,990 1
ACR 0.76 -0.01 -1.30% 0.77 0.77 0.76 0.77 56,450 18
AEV 31.85 -0.10 -0.31% 31.95 32.40 31.85 31.95 30,028,780 312
AGI 8.16 0.06 0.74% 8.10 8.20 8.16 8.10 6,854,222 177
AGIW 1.10 0.01 0.92% 1.07 1.16 1.10 1.09 47,270 14
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.425 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 0.00 480.00 0 0
ALCPF 480.00 -10.00 -2.04% 481.00 481.00 480.00 490.00 7,392,010 16
ALHI 4.50 0.00 0.00% 4.50 4.50 4.50 4.50 4,500 1
ALI 14.70 0.16 1.10% 14.56 14.74 14.70 14.54 239,199,580 3,713
ALL 3,339.32 7.44 0.22% 3,342.46 3,369.19 3,335.94 3,331.88 8,029,527,571 95,406
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.15 0.01 0.88% 1.14 1.15 1.15 1.14 396,170 25
ALTER 0.82 0.00 0.00% 0.82 0.82 0.82 0.82 151,670 15
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.50 0.005 1.01% 0.50 0.50 0.50 0.495 5,000 1
ANS 17.00 0.24 1.43% 16.88 17.00 17.00 16.76 59,190 5
AP 43.50 0.20 0.46% 43.40 43.75 43.50 43.30 30,631,855 548
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.094 0.002 2.17% 0.091 0.095 0.094 0.092 5,550 6
APL 0.0064 0.0001 1.59% 0.0064 0.0065 0.0064 0.0063 336,300 31
APO 1.00 -0.01 -0.99% 1.00 1.00 1.00 1.01 317,000 8
APVI 9.90 0.00 0.00% 10.18 10.18 9.90 9.90 38,684 4
APX 16.98 -0.12 -0.70% 17.00 17.00 16.98 17.10 29,937,854 881
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.285 0.005 1.79% 0.28 0.285 0.285 0.28 51,050 7
AREIT 38.40 -0.10 -0.26% 38.50 38.60 38.40 38.50 16,953,475 744
ASLAG 1.06 0.00 0.00% 1.06 1.07 1.06 1.06 76,590 15
AT 9.40 0.20 2.17% 9.10 9.47 9.40 9.20 35,139,791 717
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 0.42 0 0
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
AUB 43.80 -0.15 -0.34% 43.45 43.80 43.80 43.95 104,605 9
AXLM 2.59 0.03 1.17% 2.54 2.59 2.59 2.56 1,218,660 15
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
BC 6.50 -0.10 -1.52% 6.65 6.65 6.50 6.60 66,330 3
BCB 6.60 -0.09 -1.35% 6.70 6.70 6.60 6.69 1,998 3
BCOR 9.50 0.00 0.00% 9.50 9.50 9.50 9.50 950 1
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 116.50 2.40 2.10% 115.50 119.90 116.50 114.10 788,938,917 7,025
BEL 1.28 0.01 0.79% 1.28 1.28 1.28 1.27 436,900 22
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.03 -0.003 -9.09% 0.031 0.031 0.03 0.033 400,500 15
BKR 0.56 0.00 0.00% 0.56 0.56 0.56 0.56 1,120 2
BLOOM 1.88 -0.07 -3.59% 1.97 1.98 1.88 1.95 16,956,180 420
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.98 -0.32 -3.11% 10.30 10.30 9.98 10.30 2,338,062 86
BPI 92.85 -0.15 -0.16% 92.00 93.65 92.85 93.00 415,647,977 8,229
BRN 0.00 0.00 0.00% 0.00 0.00 0.00 0.70 0 0
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 98.50 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 102.80 0 0
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 102.50 0 0
BSC 0.112 -0.001 -0.89% 0.116 0.116 0.112 0.113 172,980 21
C 0.75 0.02 2.74% 0.73 0.76 0.75 0.73 147,480 12
CA 51.50 0.00 0.00% 51.50 51.50 51.50 51.50 515 1
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 57.55 0 0
CAT 9.99 -0.01 -0.10% 9.99 9.99 9.99 10.00 9,990 2
CBC 52.40 -3.10 -5.59% 55.30 55.30 52.40 55.50 20,457,332 234
CDC 0.58 0.01 1.75% 0.57 0.58 0.58 0.57 2,300 4
CEB 30.00 -1.15 -3.69% 31.15 31.15 30.00 31.15 2,327,585 111
CEBCP 32.00 0.00 0.00% 31.00 32.00 32.00 32.00 153,500 4
CEI 0.089 0.004 4.71% 0.083 0.089 0.089 0.085 131,030 10
CEU 16.50 0.44 2.74% 16.06 16.62 16.50 16.06 359,124 35
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.78 -0.02 -2.50% 0.80 0.80 0.78 0.80 385,320 17
CIC 12.50 -0.34 -2.65% 12.50 12.88 12.50 12.84 2,528,844 29
CLI 2.24 0.01 0.45% 2.24 2.25 2.24 2.23 269,350 21
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
CLIA2 1,016.00 -19.00 -1.84% 1,016.00 1,016.00 1,016.00 1,035.00 5,080 1
CNPF 25.20 0.20 0.80% 25.35 25.75 25.20 25.00 116,757,150 1,524
CNVRG 10.34 -0.16 -1.52% 10.52 10.52 10.34 10.50 61,276,342 1,413
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.30 -0.04 -2.99% 1.30 1.32 1.30 1.34 24,800 5
COSCO 8.18 0.28 3.54% 7.90 8.20 8.18 7.90 16,264,633 543
CPG 0.65 0.02 3.17% 0.63 0.65 0.65 0.63 2,468,700 49
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 0.00 0.00% 2.30 2.30 2.30 2.30 4,600 2
CREC 4.61 0.06 1.32% 4.67 4.67 4.61 4.55 227,850 21
CREIT 3.50 -0.02 -0.57% 3.52 3.53 3.50 3.52 5,472,780 304
CROWN 1.72 0.02 1.18% 1.71 1.72 1.72 1.70 528,670 7
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 0 0
CTS 0.36 -0.01 -2.70% 0.36 0.36 0.36 0.37 90,000 6
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.40 0.40 3.64% 11.06 11.46 11.40 11.00 5,623,990 236
DDMPR 1.06 0.01 0.95% 1.05 1.06 1.06 1.05 4,268,820 143
DDPR 94.00 0.00 0.00% 94.00 95.00 94.00 94.00 2,148,000 19
DELM 4.70 0.00 0.00% 4.70 4.70 4.70 4.70 61,100 3
DFNN 0.74 0.00 0.00% 0.76 0.76 0.74 0.74 3,000 4
DHI 7.77 0.21 2.78% 7.57 7.95 7.77 7.56 4,056,183 251
DITO 0.77 0.02 2.67% 0.75 0.78 0.77 0.75 7,412,180 333
DIZ 3.62 0.00 0.00% 3.62 3.62 3.62 3.62 3,620 1
DMC 9.12 0.11 1.22% 9.01 9.12 9.12 9.01 24,436,555 1,032
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 4.90 -0.10 -2.00% 5.20 5.30 4.90 5.00 115,680 16
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.59 -0.02 -0.55% 3.61 3.62 3.59 3.61 5,118,420 241
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 0.285 0.02 7.55% 0.29 0.29 0.285 0.265 17,200 5
EEI 0.00 0.00 0.00% 0.00 0.00 0.00 2.00 0 0
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.00 -1.35 -1.39% 96.50 96.50 96.00 97.35 336,250 5
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 0.00 0.00% 0.03 0.031 0.031 0.031 48,100 4
ELI 0.102 0.001 0.99% 0.10 0.104 0.102 0.101 245,770 22
EMI 15.22 -0.12 -0.78% 15.46 15.46 15.22 15.34 35,280,824 174
ENEX 3.50 0.01 0.29% 3.50 3.50 3.50 3.49 3,500 1
EURO 1.06 0.00 0.00% 1.06 1.06 1.06 1.06 2,120 2
EW 12.24 0.00 0.00% 12.24 12.24 12.24 12.24 999,224 59
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.63 0 0
FB 51.50 -0.50 -0.96% 52.00 52.00 51.50 52.00 640,191 121
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 0.02 3.77% 0.55 0.56 0.55 0.53 96,310 30
FDC 4.60 -0.23 -4.76% 4.61 4.61 4.60 4.83 27,610 2
FDCPA 1,200.00 195.00 19.40% 1,200.00 1,200.00 1,200.00 1,005.00 6,000 1
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 2.60 0 0
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 795.00 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.80 0 0
FGEN 16.02 -0.10 -0.62% 16.12 16.26 16.02 16.12 3,624,590 249
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.92 0.01 0.34% 2.91 2.94 2.92 2.91 514,590 65
FIN 1,785.49 -6.42 -0.36% 1,793.44 1,818.79 1,785.49 1,791.91 1,711,783,754 24,043
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 -0.01 -1.41% 0.69 0.71 0.70 0.71 216,370 80
FMETF 100.00 1.70 1.73% 98.50 100.50 100.00 98.30 887,335 50
FNI 2.34 -0.04 -1.68% 2.39 2.39 2.34 2.38 2,871,380 121
FOOD 0.31 -0.01 -3.13% 0.31 0.31 0.31 0.32 24,800 2
FPH 80.00 -1.00 -1.23% 81.00 81.00 80.00 81.00 492,090 6
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.275 0 0
FRUIT 0.64 -0.03 -4.48% 0.63 0.64 0.64 0.67 1,270 2
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 0.077 0.00 0.00% 0.077 0.078 0.077 0.077 32,630 13
GERI 0.61 0.00 0.00% 0.60 0.65 0.61 0.61 559,960 13
GLO 1,688.00 -12.00 -0.71% 1,700.00 1,700.00 1,688.00 1,700.00 50,058,590 664
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% 1,960.00 1,970.00 1,960.00 1,960.00 9,189,570 28
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 0.01 0.20% 4.99 5.05 5.00 4.99 470,150 37
GMAP 4.86 -0.03 -0.61% 4.54 4.86 4.86 4.89 50,260 2
GPH 6.01 0.00 0.00% 6.01 6.01 6.01 6.01 601 1
GREEN 0.163 -0.004 -2.40% 0.159 0.165 0.163 0.167 114,940 16
GSMI 269.00 -1.00 -0.37% 270.00 272.20 269.00 270.00 13,362,592 265
GTCAP 475.00 -4.60 -0.96% 480.00 489.00 475.00 479.60 40,290,268 1,646
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 990.00 0.00 0.00% 993.00 993.00 990.00 990.00 7,668,800 7
HDG 4,324.62 -50.26 -1.15% 4,391.19 4,409.83 4,324.62 4,374.88 873,454,071 12,802
HI 4.60 0.01 0.22% 4.59 4.60 4.60 4.59 101,180 2
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.00 0.00 0.00% 0.00 0.00 0.00 0.24 0 0
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.40 0.00 0.00% 1.40 1.40 1.40 1.40 515,760 25
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 875.00 45.00 5.42% 840.00 892.00 875.00 830.00 2,392,835,035 9,290
IDC 0.57 -0.01 -1.72% 0.58 0.58 0.57 0.58 18,260 4
IMI 3.75 -0.10 -2.60% 3.83 3.84 3.75 3.85 4,312,580 198
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.90 0 0
IND 8,328.81 -99.26 -1.18% 8,453.14 8,456.44 8,328.81 8,428.07 1,511,173,697 24,183
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.10 -0.01 -0.90% 1.11 1.11 1.10 1.11 344,680 34
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.60 0 0
IPO 6.55 -0.50 -7.09% 6.70 6.70 6.55 7.05 21,826 3
IS 0.12 0.003 2.56% 0.117 0.12 0.12 0.117 51,510 4
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.01 0 0
JFC 133.00 -1.90 -1.41% 135.10 135.50 133.00 134.90 301,321,508 5,302
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 0.00 0.00 0.00% 0.00 0.00 0.00 975.50 0 0
JGS 26.60 -0.15 -0.56% 26.80 26.85 26.60 26.75 37,592,630 803
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.88 0.01 0.53% 1.87 1.88 1.88 1.87 1,729,210 204
KEP 2.70 0.00 0.00% 2.70 2.70 2.70 2.70 2,700 1
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 1.27 0.00 0.00% 1.27 1.27 1.27 1.27 15,240 1
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
LBC 6.00 0.00 0.00% 6.00 6.00 6.00 6.00 600 1
LC 0.19 0.00 0.00% 0.19 0.19 0.19 0.19 554,080 25
LCB 0.185 0.00 0.00% 0.19 0.193 0.185 0.185 805,010 9
LFM 30.25 -0.20 -0.66% 30.40 30.40 30.25 30.45 39,330 4
LMG 0.25 0.00 0.00% 0.25 0.25 0.25 0.25 1,145,000 1
LODE 0.335 0.015 4.69% 0.32 0.335 0.335 0.32 25,900 3
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.88 0 0
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.031 0 0
LPZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.68 0 0
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.63 0 0
LTG 14.92 -0.26 -1.71% 15.18 15.18 14.92 15.18 54,311,288 1,891
M-O 18,066.22 -126.39 -0.69% 18,182.14 18,182.14 17,940.97 18,192.61 109,002,281 3,387
MA 0.00 0.00 0.00% 0.00 0.00 0.00 0.0078 0 0
MAB 0.0071 -0.0006 -7.79% 0.0071 0.0071 0.0071 0.0077 14,200 1
MAC 3.93 0.01 0.26% 3.93 3.93 3.93 3.92 375,790 15
MACAY 5.97 0.00 0.00% 5.97 5.97 5.97 5.97 9,552 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 0.69 0.00 0.00% 0.69 0.70 0.69 0.69 267,560 16
MAXS 2.22 0.04 1.83% 2.28 2.28 2.22 2.18 18,080 4
MB 0.164 -0.045 -21.53% 0.164 0.164 0.164 0.209 1,640 1
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.53 0 0
MBT 63.00 -1.75 -2.70% 64.75 64.95 63.00 64.75 307,692,465 6,363
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.091 0 0
MEDIC 0.00 0.00 0.00% 0.00 0.00 0.00 0.21 0 0
MEG 2.05 -0.01 -0.49% 2.07 2.07 2.05 2.06 10,053,010 234
MER 575.00 -10.00 -1.71% 590.00 590.00 575.00 585.00 316,240,335 3,755
MFC 2,226.00 -172.00 -7.17% 2,224.00 2,226.00 2,226.00 2,398.00 55,610 4
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.92 0 0
MG 0.065 0.001 1.56% 0.063 0.065 0.065 0.064 12,810 9
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.00 0.00 0.00% 0.00 0.00 0.00 0.117 0 0
MJC 0.00 0.00 0.00% 0.00 0.00 0.00 1.27 0 0
MJIC 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MM 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 0 0
MONDE 6.80 -0.20 -2.86% 7.00 7.02 6.80 7.00 29,806,077 480
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.74 -0.02 -2.63% 0.74 0.74 0.74 0.76 26,414,100 177
MREIT 14.00 -0.02 -0.14% 14.02 14.04 14.00 14.02 3,076,966 465
MRSGI 1.10 0.00 0.00% 1.10 1.10 1.10 1.10 88,360 8
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.29 0 0
MWC 40.05 -0.95 -2.32% 41.00 41.00 40.05 41.00 42,719,210 828
MWIDE 3.16 0.04 1.28% 3.12 3.22 3.16 3.12 2,960,490 68
MWP 0.00 0.00 0.00% 0.00 0.00 0.00 100.70 0 0
MWP2A 0.00 0.00 0.00% 0.00 0.00 0.00 97.00 0 0
MWP2B 0.00 0.00 0.00% 0.00 0.00 0.00 100.90 0 0
MWP4 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MWP5 0.00 0.00 0.00% 0.00 0.00 0.00 102.00 0 0
MWP6A 0.00 0.00 0.00% 0.00 0.00 0.00 102.40 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 105.90 0 0
MWP6C 106.00 0.00 0.00% 105.00 106.00 106.00 106.00 66,280 4
MWP7A 101.00 0.00 0.00% 101.00 101.00 101.00 101.00 1,010 1
MWP7B 101.50 0.00 0.00% 101.50 101.50 101.50 101.50 207,060 3
MYNLD 23.40 0.80 3.54% 22.60 23.50 23.40 22.60 115,366,300 2,350
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
NIKL 5.00 -0.10 -1.96% 5.10 5.10 5.00 5.10 8,200,319 481
NOW 0.59 -0.01 -1.67% 0.60 0.60 0.59 0.60 810,810 56
NRCP 1.08 -0.02 -1.82% 1.10 1.10 1.08 1.10 1,739,240 70
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 35.20 -0.30 -0.85% 35.60 35.60 35.20 35.50 11,055,650 355
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 0.014 0.013 0.013 34,400 10
OPMB 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 13,000 2
ORE 0.435 0.015 3.57% 0.435 0.435 0.435 0.42 8,700 1
OV 0.0087 0.0001 1.16% 0.0086 0.0088 0.0087 0.0086 253,200 6
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.78 0 0
PAL 2.99 -0.01 -0.33% 3.00 3.00 2.99 3.00 29,960 7
PAX 2.35 0.00 0.00% 2.35 2.35 2.35 2.35 16,450 1
PBB 7.38 -0.06 -0.81% 7.35 7.38 7.38 7.44 6,625 6
PBC 15.68 0.00 0.00% 15.68 15.68 15.68 15.68 76,832 2
PCOR 2.35 0.00 0.00% 2.37 2.37 2.35 2.35 1,224,560 88
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.59 -0.17 -4.52% 3.74 3.74 3.59 3.76 14,510 4
PGOLD 46.85 0.90 1.96% 46.20 47.00 46.85 45.95 157,909,640 1,720
PHA 0.15 -0.002 -1.32% 0.152 0.152 0.15 0.152 60,070 8
PHC 1.60 -0.29 -15.34% 1.60 1.60 1.60 1.89 3,200 2
PHES 0.35 0.015 4.48% 0.31 0.35 0.35 0.335 51,100 9
PHN 13.40 0.50 3.88% 12.90 13.40 13.40 12.90 134,458 8
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 6.21 -0.01 -0.16% 6.22 6.22 6.21 6.22 155,300 6
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 10.70 -0.26 -2.37% 11.00 11.22 10.70 10.96 27,160,156 774
PMPC 9.65 -0.02 -0.21% 9.64 9.66 9.65 9.67 243,198 19
PNB 59.10 -0.35 -0.59% 59.45 59.90 59.10 59.45 9,943,039 612
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 14.70 -0.30 -2.00% 14.90 14.90 14.70 15.00 128,130 10
PRC 5.01 0.00 0.00% 5.01 5.01 5.01 5.01 6,012 1
PREIT 1.24 0.03 2.48% 1.19 1.24 1.24 1.21 602,580 67
PRF2A 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF2B 0.00 0.00 0.00% 0.00 0.00 0.00 1,027.00 0 0
PRF3A 0.00 0.00 0.00% 0.00 0.00 0.00 1,002.00 0 0
PRF3B 0.00 0.00 0.00% 0.00 0.00 0.00 1,015.00 0 0
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 1,014.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4D 1,004.00 0.00 0.00% 990.50 1,004.00 1,004.00 1,004.00 3,967,020 2
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 1,050.00 0 0
PRIM 0.74 -0.04 -5.13% 0.74 0.74 0.74 0.78 1,480 2
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.01 0 0
PRO 1,863.16 -7.72 -0.41% 1,872.74 1,880.24 1,863.16 1,870.88 769,274,397 11,492
PSB 53.80 0.40 0.75% 53.40 54.00 53.80 53.40 79,347 27
PSE 210.20 -2.60 -1.22% 212.80 212.80 210.20 212.80 46,506 10
PSEI 5,953.17 40.48 0.68% 5,940.02 6,037.64 5,929.01 5,912.69 6,902,272,328 73,412
PTC 90.00 1.65 1.87% 88.35 90.00 90.00 88.35 43,167 3
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 9.30 -0.05 -0.53% 9.40 9.44 9.30 9.35 19,061,872 515
PXP 2.68 0.03 1.13% 2.65 2.69 2.68 2.65 255,150 36
RCB 22.90 0.00 0.00% 22.90 22.90 22.90 22.90 2,290 1
RCI 2.34 0.04 1.74% 2.29 2.34 2.34 2.30 42,070 3
RCR 6.75 -0.20 -2.88% 6.95 6.97 6.75 6.95 18,269,053 1,788
REDC 7.51 0.21 2.88% 7.30 7.51 7.51 7.30 126,251 17
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.32 0 0
RFM 5.50 -0.01 -0.18% 5.52 5.53 5.50 5.51 1,132,717 280
RLC 16.20 -0.30 -1.82% 16.50 16.54 16.20 16.50 4,871,234 211
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
ROCK 2.10 0.01 0.48% 2.10 2.10 2.10 2.09 107,100 5
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 46.75 0.05 0.11% 46.70 46.95 46.75 46.70 49,670,955 717
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 3.31 0 0
SCC 27.50 0.50 1.85% 27.00 27.70 27.50 27.00 42,858,785 695
SECB 62.95 1.95 3.20% 61.80 62.95 62.95 61.00 37,247,742 607
SEVN 32.50 -0.50 -1.52% 33.00 33.75 32.50 33.00 143,575 15
SFI 0.051 0.001 2.00% 0.051 0.051 0.051 0.05 1,020 2
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.36 0.01 0.74% 1.35 1.36 1.36 1.35 55,710 4
SGP 30.00 -0.50 -1.64% 30.50 30.75 30.00 30.50 232,841,715 2,365
SHLPH 8.66 -0.22 -2.48% 8.87 8.88 8.66 8.88 1,459,867 147
SHNG 3.20 -0.02 -0.62% 3.20 3.20 3.20 3.22 489,070 18
SLF 4,500.00 200.00 4.65% 4,300.00 4,500.00 4,500.00 4,300.00 861,000 10
SLI 2.09 0.00 0.00% 2.09 2.09 2.09 2.09 2,090 1
SM 584.00 -11.00 -1.85% 595.00 602.50 584.00 595.00 288,117,695 1,515
SMC 67.40 -1.25 -1.82% 69.95 69.95 67.40 68.65 14,729,736 367
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 80.70 0.00 0.00% 80.70 80.70 80.70 80.70 807 1
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 80.10 0.00 0.00% 80.10 80.10 80.10 80.10 39,249 2
SMC2O 81.90 -0.10 -0.12% 81.95 81.95 81.90 82.00 145,757 7
SMC2P 75.00 0.00 0.00% 75.00 75.00 75.00 75.00 492,750 8
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 77.00 0 0
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 78.45 0 0
SMC2T 78.90 0.00 0.00% 78.90 78.90 78.90 78.90 789 1
SMC2U 76.50 0.00 0.00% 76.50 76.50 76.50 76.50 986,850 11
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.40 -0.10 -0.54% 18.54 18.66 18.40 18.50 131,449,382 2,394
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.208 0 0
SPC 10.96 0.02 0.18% 10.96 11.08 10.96 10.94 1,686,270 92
SPM 2.60 0.00 0.00% 2.60 2.60 2.60 2.60 62,400 1
SPNEC 1.49 -0.03 -1.97% 1.51 1.52 1.49 1.52 42,175,810 634
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 12.70 0 0
SSI 2.22 -0.04 -1.77% 2.26 2.26 2.22 2.26 3,347,980 25
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.29 0.00 0.00% 1.29 1.29 1.29 1.29 256,800 14
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.87 0 0
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.47 0.04 9.30% 0.42 0.47 0.47 0.43 17,900 4
SVC 3,144.88 113.50 3.74% 3,058.73 3,199.95 3,048.82 3,031.38 3,053,299,290 19,399
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.115 0.005 4.55% 0.11 0.115 0.115 0.11 180,100 14
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 8.50 0.35 4.29% 8.50 8.50 8.50 8.15 5,100 2
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 6.70 0 0
TECH 0.59 0.00 0.00% 0.58 0.59 0.59 0.59 27,900 11
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,140.00 -11.00 -0.96% 1,148.00 1,175.00 1,140.00 1,151.00 104,949,370 1,866
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 41.30 0 0
TFHI 58.00 0.00 0.00% 58.00 58.00 58.00 58.00 103,126 9
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 0.02 1.45% 1.38 1.40 1.40 1.38 965,380 79
TUGS 0.96 0.03 3.23% 0.95 0.97 0.96 0.93 2,220,150 89
UBP 25.00 -0.10 -0.40% 25.10 25.30 25.00 25.10 3,774,565 62
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 0.0081 0.0016 24.62% 0.0064 0.0081 0.0081 0.0065 330,500 25
UPSON 0.77 0.00 0.00% 0.77 0.77 0.77 0.77 232,120 21
URC 60.70 -0.10 -0.16% 60.90 61.30 60.70 60.80 64,377,648 1,640
V 0.86 -0.02 -2.27% 0.87 0.87 0.86 0.88 4,340 2
VITA 0.50 0.005 1.01% 0.51 0.51 0.50 0.495 25,000 4
VLC 0.00 0.00 0.00% 0.00 0.00 0.00 448.00 0 0
VLL 0.00 0.00 0.00% 0.00 0.00 0.00 0.96 0 0
VLL2A 0.00 0.00 0.00% 0.00 0.00 0.00 88.55 0 0
VLL2B 0.00 0.00 0.00% 0.00 0.00 0.00 85.10 0 0
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
VVT 18.72 0.02 0.11% 18.70 18.72 18.72 18.70 7,486 3
WEB 11.68 -0.52 -4.26% 12.30 12.40 11.68 12.20 47,369,360 587
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.29 0 0
WLCON 5.66 -0.04 -0.70% 5.70 5.70 5.66 5.70 10,463,762 495
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.48 0 0
X 0.00 0.00 0.00% 0.00 0.00 0.00 0.23 0 0
XG 2.85 0.00 0.00% 2.85 2.85 2.85 2.85 8,550 1
ZHI 0.052 0.00 0.00% 0.052 0.052 0.052 0.052 1,560 3

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jun 03, 2026 04:35:00 PM