PSEi
6,682.78
64.09 (0.97%)
PSE INDEX
128,618,619
4,860,084,888.89
21
4
5
41,168
1,674,357,350.40
742,989,732.98
ALL
3,548.70
24.55 (0.70%)
ALL SHARES
513,467,954
5,797,085,714.52
122
72
42
62,008
1,824,155,193.85
742,989,732.98
FIN
2,049.94
33.91 (1.68%)
FINANCIALS
9,203,978
897,027,863.06
14
5
3
8,364
223,620,827.05
169,981,021.90
HDG
5,895.56
16.57 (0.28%)
HOLDING FIRMS
21,207,275
945,851,758.92
11
14
4
10,973
241,469,532.33
194,773,472.63
IND
9,249.82
71.76 (0.78%)
INDUSTRIAL
148,800,604
905,494,594.30
36
22
11
12,530
232,799,478.36
97,535,628.07
M-O
9,718.50
458.16 (4.95%)
MINING & OIL
124,644,381
166,197,981.50
16
3
3
3,561
10,553,198.18
0.00
PRO
2,600.80
13.12 (0.51%)
PROPERTY
90,374,116
1,308,856,530.72
18
11
10
9,220
770,083,617.32
173,918,750.00
SVC
1,971.12
28.80 (1.48%)
SERVICES
106,840,663
1,564,545,271.73
21
14
11
17,054
344,745,441.77
106,780,860.39
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 0.00 100.90 0 0
8990P 0.00 0.00 0.00% 0.00 0.00 0.00 101.10 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 3.60 0 0
ABA 1.01 0.01 1.00% 1.00 1.02 1.01 1.00 2,406,260 69
ABG 0.00 0.00 0.00% 0.00 0.00 0.00 4.95 0 0
ABS 6.17 -0.23 -3.59% 6.40 6.59 6.17 6.40 17,234,940 255
ABSP 6.00 0.00 0.00% 6.04 6.04 6.00 6.00 1,794,100 14
AC 621.50 1.50 0.24% 620.50 628.00 621.50 620.00 115,643,820 1,304
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.65 0 0
ACEN 4.90 0.00 0.00% 4.89 5.00 4.90 4.90 107,268,060 1,827
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,014.00 0 0
ACENB 0.00 0.00 0.00% 0.00 0.00 0.00 1,079.00 0 0
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 2,484.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACR 0.55 -0.02 -3.51% 0.56 0.56 0.55 0.57 613,920 19
AEV 37.35 0.00 0.00% 37.65 37.90 37.35 37.35 161,339,845 3,920
AGI 9.57 -0.01 -0.10% 9.58 9.63 9.57 9.58 13,036,684 470
ALCO 0.52 0.00 0.00% 0.49 0.52 0.52 0.52 5,005 6
ALCPB 0.00 0.00 0.00% 0.00 0.00 0.00 102.30 0 0
ALCPC 0.00 0.00 0.00% 0.00 0.00 0.00 95.25 0 0
ALCPD 415.00 -55.00 -11.70% 440.00 440.00 415.00 470.00 83,500 2
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.87 0 0
ALI 29.70 0.30 1.02% 29.40 29.80 29.70 29.40 656,837,965 1,486
ALL 3,548.70 24.55 0.70% 3,532.84 3,555.89 3,527.03 3,524.15 5,797,085,715 62,008
ALLDY 0.136 -0.002 -1.45% 0.135 0.138 0.136 0.138 193,110 29
ALLHC 1.98 -0.01 -0.50% 1.99 2.00 1.98 1.99 2,306,880 50
ALTER 0.71 0.01 1.43% 0.71 0.71 0.71 0.70 93,880 22
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.68 0.06 9.68% 0.63 0.68 0.68 0.62 8,469,610 271
ANS 12.28 0.00 0.00% 12.30 12.38 12.28 12.28 1,084,386 12
AP 35.30 -0.15 -0.42% 35.70 35.70 35.30 35.45 25,237,660 399
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 485.00 0 0
APC 0.22 -0.005 -2.22% 0.22 0.224 0.22 0.225 75,010 8
APL 0.011 0.00 0.00% 0.011 0.011 0.011 0.011 404,400 33
APO 0.68 -0.05 -6.85% 0.72 0.72 0.68 0.73 72,480 5
APVI 9.46 -0.03 -0.32% 9.49 9.49 9.46 9.49 18,007 4
APX 4.13 0.03 0.73% 4.10 4.17 4.13 4.10 12,106,890 177
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.88 -0.01 -1.12% 0.88 0.90 0.88 0.89 459,570 32
AREIT 34.15 -0.05 -0.15% 34.25 34.30 34.15 34.20 40,270,850 357
ASLAG 1.08 -0.03 -2.70% 1.08 1.08 1.08 1.11 29,160 2
AT 5.06 0.35 7.43% 4.80 5.12 5.06 4.71 6,545,300 111
ATI 19.78 0.08 0.41% 19.96 19.96 19.78 19.70 5,458,106 205
ATN 0.54 -0.04 -6.90% 0.57 0.58 0.54 0.58 2,068,650 82
ATNB 0.56 -0.04 -6.67% 0.56 0.56 0.56 0.60 30,800 1
AUB 42.10 0.10 0.24% 42.10 42.80 42.10 42.00 1,537,070 11
AXLM 2.29 -0.01 -0.43% 2.13 2.29 2.29 2.30 85,050 11
BALAI 0.47 -0.01 -2.08% 0.48 0.49 0.47 0.48 176,250 23
BC 4.30 0.12 2.87% 4.22 4.35 4.30 4.18 407,480 7
BCB 4.30 0.15 3.61% 4.14 4.30 4.30 4.15 374,970 10
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 7.62 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 24.55 0 0
BDO 140.00 1.30 0.94% 141.90 144.00 140.00 138.70 540,772,097 3,796
BEL 2.68 -0.10 -3.60% 2.80 2.85 2.68 2.78 18,231,330 328
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.053 0.003 6.00% 0.049 0.053 0.053 0.05 208,610 18
BKR 1.37 0.08 6.20% 1.38 1.38 1.37 1.29 153,540 2
BLOOM 10.58 0.38 3.73% 10.20 10.58 10.58 10.20 48,050,076 970
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 7.00 -0.40 -5.41% 7.10 7.30 7.00 7.40 103,230 8
BPI 126.60 3.60 2.93% 122.80 126.80 126.60 123.00 92,847,524 1,651
BRN 0.58 0.01 1.75% 0.59 0.59 0.58 0.57 12,190 2
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 97.00 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 103.00 0 0
BRNPC 100.90 0.00 0.00% 100.90 100.90 100.90 100.90 93,837 5
BSC 0.159 0.002 1.27% 0.157 0.159 0.159 0.157 216,990 20
C 0.00 0.00 0.00% 0.00 0.00 0.00 1.30 0 0
CA 45.00 -0.05 -0.11% 45.00 45.00 45.00 45.05 4,500 1
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 58.30 0 0
CAT 13.14 1.62 14.06% 13.00 13.14 13.14 11.52 98,200 2
CDC 0.69 -0.01 -1.43% 0.68 0.69 0.69 0.70 40,130 9
CEB 30.15 0.25 0.84% 30.15 30.40 30.15 29.90 2,525,585 226
CEBCP 33.50 0.30 0.90% 33.50 33.50 33.50 33.20 154,100 2
CEI 0.079 -0.001 -1.25% 0.078 0.08 0.079 0.08 245,420 18
CEU 11.00 0.00 0.00% 10.80 11.00 11.00 11.00 87,060 5
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHIB 38.75 0.75 1.97% 38.00 38.75 38.75 38.00 8,309,845 184
CHP 1.40 0.01 0.72% 1.40 1.41 1.40 1.39 2,333,590 89
CIC 12.08 0.02 0.17% 12.10 12.10 12.08 12.06 282,982 15
CIP 0.00 0.00 0.00% 0.00 0.00 0.00 170.00 0 0
CLI 2.82 0.03 1.08% 2.82 2.83 2.82 2.79 650,590 18
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,025.00 0 0
CNPF 35.00 1.20 3.55% 33.80 35.55 35.00 33.80 65,730,280 254
CNVRG 10.00 0.26 2.67% 9.74 10.16 10.00 9.74 123,919,879 1,958
COAL 0.158 0.00 0.00% 0.14 0.158 0.158 0.158 11,480 3
COL 2.28 0.08 3.64% 2.29 2.29 2.28 2.20 93,640 7
COSCO 4.81 0.01 0.21% 4.80 4.81 4.81 4.80 4,783,790 100
CPG 0.29 0.00 0.00% 0.29 0.295 0.29 0.29 238,300 11
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 101.80 0 0
CPGPB 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
CREIT 2.83 -0.01 -0.35% 2.85 2.85 2.83 2.84 5,421,790 226
CROWN 2.03 0.03 1.50% 2.05 2.05 2.03 2.00 335,750 21
CSB 8.31 -0.19 -2.24% 8.70 8.70 8.31 8.50 524,541 4
CTS 0.64 -0.03 -4.48% 0.67 0.67 0.64 0.67 173,100 5
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.20 0.20 1.82% 11.06 11.56 11.20 11.00 26,508,136 526
DDMPR 1.17 0.00 0.00% 1.17 1.17 1.17 1.17 2,740,480 170
DDPR 94.00 -0.10 -0.11% 94.40 94.40 94.00 94.10 2,678,912 32
DELM 4.60 -0.10 -2.13% 4.75 4.77 4.60 4.70 144,870 19
DFNN 3.70 -0.04 -1.07% 3.70 3.70 3.70 3.74 103,480 9
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.16 0 0
DITO 2.20 -0.01 -0.45% 2.21 2.22 2.20 2.21 3,069,820 174
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 2.60 0 0
DMC 10.70 0.02 0.19% 10.68 10.78 10.70 10.68 11,667,906 349
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 5.50 0.10 1.85% 5.50 5.50 5.50 5.40 1,100 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 2.86 0 0
DNL 6.20 0.03 0.49% 6.20 6.22 6.20 6.17 10,684,273 238
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.14 -0.06 -5.00% 1.15 1.15 1.14 1.20 325,510 26
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.22 0 0
ECVC 0.68 0.03 4.62% 0.69 0.70 0.68 0.65 1,141,090 41
EEI 5.15 0.22 4.46% 5.06 5.27 5.15 4.93 67,400 4
EEIPA 97.95 5.80 6.29% 97.95 97.95 97.95 92.15 980 1
EEIPB 97.00 0.00 0.00% 97.00 97.00 97.00 97.00 126,100 3
EG 0.00 0.00 0.00% 0.00 0.00 0.00 0.0094 0 0
ELI 0.155 0.005 3.33% 0.15 0.155 0.155 0.15 316,750 27
EMI 18.20 -0.14 -0.76% 18.34 18.34 18.20 18.34 3,013,388 73
ENEX 4.55 0.19 4.36% 4.35 4.59 4.55 4.36 58,650 10
EURO 0.74 -0.02 -2.63% 0.74 0.74 0.74 0.76 11,100 1
EVER 0.275 0.005 1.85% 0.27 0.275 0.275 0.27 78,350 5
EW 9.32 0.01 0.11% 9.39 9.39 9.32 9.31 2,389,568 61
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.60 0 0
FB 46.10 0.20 0.44% 46.60 46.80 46.10 45.90 4,293,130 95
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 0.74 0.02 2.78% 0.72 0.75 0.74 0.72 20,402,880 225
FDC 5.80 0.03 0.52% 5.51 5.80 5.80 5.77 17,081 4
FERRO 2.34 -0.01 -0.43% 2.34 2.34 2.34 2.35 46,800 2
FEU 647.00 -1.00 -0.15% 647.00 647.00 647.00 648.00 6,470 1
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 5.05 0 0
FGEN 18.20 -0.08 -0.44% 18.28 18.34 18.20 18.28 40,763,212 746
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.93 0.02 0.69% 2.93 2.93 2.93 2.91 1,876,030 80
FIN 2,049.94 33.91 1.68% 2,031.96 2,064.00 2,023.89 2,016.03 897,027,863 8,364
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.31 0 0
FLI 0.70 0.00 0.00% 0.70 0.70 0.70 0.70 594,760 97
FMETF 106.70 0.50 0.47% 106.00 107.00 106.70 106.20 732,558 46
FNI 1.99 0.06 3.11% 1.89 2.00 1.99 1.93 7,080,490 193
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.405 0 0
FPH 65.40 0.20 0.31% 65.20 65.50 65.40 65.20 1,474,588 29
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
FRUIT 0.85 0.00 0.00% 0.87 0.87 0.85 0.85 664,880 27
FYN 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
FYNB 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
GEO 0.157 0.008 5.37% 0.15 0.165 0.157 0.149 1,221,010 73
GERI 0.77 0.00 0.00% 0.77 0.78 0.77 0.77 420,350 12
GLO 2,020.00 20.00 1.00% 2,000.00 2,058.00 2,020.00 2,000.00 346,768,195 1,993
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 7.61 0.00 0.00% 7.61 7.63 7.61 7.61 2,449,522 203
GMAP 7.80 -0.10 -1.27% 7.80 7.80 7.80 7.90 1,560 1
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 11.00 0 0
GREEN 0.245 0.003 1.24% 0.243 0.246 0.245 0.242 1,882,740 82
GSMI 193.20 4.20 2.22% 191.00 196.00 193.20 189.00 5,457,829 113
GTCAP 648.00 18.00 2.86% 641.50 648.00 648.00 630.00 52,433,130 620
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 0.00 945.00 0 0
HDG 5,895.56 16.57 0.28% 5,903.64 5,924.83 5,876.33 5,878.99 945,851,759 10,973
HI 0.00 0.00 0.00% 0.00 0.00 0.00 3.51 0 0
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.90 -0.01 -1.10% 0.92 0.92 0.90 0.91 2,128,260 94
HOUSE 9.12 0.01 0.11% 9.13 9.13 9.12 9.11 11,868 5
HTI 1.03 0.02 1.98% 1.01 1.05 1.03 1.01 6,233,570 65
HVN 0.00 0.00 0.00% 0.00 0.00 0.00 1,083.00 0 0
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.41 0 0
ICT 339.40 5.40 1.62% 330.00 340.40 339.40 334.00 379,671,440 4,935
IDC 0.79 0.01 1.28% 0.78 0.80 0.79 0.78 138,540 7
IMI 2.36 0.06 2.61% 2.37 2.45 2.36 2.30 4,457,560 239
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.55 0 0
IND 9,249.82 71.76 0.78% 9,187.48 9,258.61 9,173.06 9,178.06 905,494,594 12,530
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.53 0 0
ION 0.92 -0.02 -2.13% 0.96 0.96 0.92 0.94 1,166,330 59
IPM 3.45 0.00 0.00% 3.45 3.45 3.45 3.45 34,500 2
IPO 0.00 0.00 0.00% 0.00 0.00 0.00 6.49 0 0
IS 0.00 0.00 0.00% 0.00 0.00 0.00 0.144 0 0
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 0.99 0 0
JFC 230.00 4.00 1.77% 227.00 232.00 230.00 226.00 69,899,436 1,115
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 993.50 0 0
JFCPB 0.00 0.00 0.00% 0.00 0.00 0.00 932.00 0 0
JGS 34.15 0.25 0.74% 33.90 34.20 34.15 33.90 14,737,650 515
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 5.69 0 0
KEEPR 1.60 -0.02 -1.23% 1.62 1.63 1.60 1.62 5,930,380 136
KEP 6.80 0.74 12.21% 6.25 7.40 6.80 6.06 15,653,029 1,004
KPH 18.02 -1.78 -8.99% 18.02 18.02 18.02 19.80 1,802 1
KPHB 0.00 0.00 0.00% 0.00 0.00 0.00 22.65 0 0
KPPI 1.60 0.04 2.56% 1.61 1.61 1.60 1.56 51,210 4
LAND 0.82 0.04 5.13% 0.79 0.82 0.82 0.78 467,000 30
LBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.96 0 0
LC 0.079 0.002 2.60% 0.079 0.079 0.079 0.077 223,460 15
LCB 0.078 -0.001 -1.27% 0.078 0.078 0.078 0.079 8,580 2
LFM 13.30 0.30 2.31% 13.90 13.92 13.30 13.00 51,284 5
LMG 0.32 0.06 23.08% 0.32 0.32 0.32 0.26 3,200 1
LODE 0.36 -0.03 -7.69% 0.35 0.36 0.36 0.39 10,600 2
LOTO 3.90 0.01 0.26% 3.76 3.95 3.90 3.89 2,699,210 84
LPC 0.088 0.025 39.68% 0.063 0.089 0.088 0.063 268,370 40
LPZ 3.40 0.07 2.10% 3.67 3.67 3.40 3.33 301,900 7
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.55 0 0
LTG 10.16 0.10 0.99% 10.16 10.30 10.16 10.06 40,911,834 873
M-O 9,718.50 458.16 4.95% 9,268.52 9,742.22 9,232.57 9,260.34 166,197,981 3,561
MA 0.0045 0.00 0.00% 0.0045 0.0047 0.0045 0.0045 130,900 6
MAB 0.0043 -0.0002 -4.44% 0.0046 0.0046 0.0043 0.0045 93,000 10
MAC 5.19 0.00 0.00% 5.25 5.35 5.19 5.19 18,958,224 539
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.62 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.52 0 0
MARC 0.83 0.03 3.75% 0.80 0.87 0.83 0.80 4,627,070 157
MAXS 3.20 -0.10 -3.03% 3.28 3.28 3.20 3.30 333,190 17
MB 0.212 0.002 0.95% 0.193 0.212 0.212 0.21 5,980 3
MBC 6.05 0.01 0.17% 6.89 6.89 6.05 6.04 10,974 3
MBT 70.50 0.50 0.71% 70.10 70.95 70.50 70.00 48,810,507 1,700
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.12 0 0
MEDIC 0.31 0.00 0.00% 0.31 0.31 0.31 0.31 12,250 3
MEG 1.90 0.09 4.97% 1.82 1.92 1.90 1.81 49,319,640 918
MER 377.00 3.80 1.02% 373.20 377.00 377.00 373.20 80,884,836 763
MFC 1,250.00 -50.00 -3.85% 1,300.00 1,349.00 1,250.00 1,300.00 1,283,490 12
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.40 0 0
MG 0.10 0.00 0.00% 0.10 0.10 0.10 0.10 1,000 1
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.202 -0.001 -0.49% 0.19 0.202 0.202 0.203 18,020 3
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 0.92 0.01 1.10% 0.91 0.92 0.92 0.91 1,268,610 96
MONDE 11.26 -0.24 -2.09% 11.50 11.80 11.26 11.50 45,255,850 615
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 1.20 -0.02 -1.64% 1.16 1.20 1.20 1.22 496,180 36
MREIT 12.98 0.00 0.00% 12.98 13.08 12.98 12.98 3,645,778 246
MRSGI 1.30 0.00 0.00% 1.26 1.30 1.30 1.30 319,860 22
MVC 4.92 -0.08 -1.60% 5.00 5.00 4.92 5.00 5,420 2
MWC 27.45 0.85 3.20% 26.60 27.80 27.45 26.60 109,351,075 1,095
MWIDE 3.18 0.13 4.26% 3.07 3.18 3.18 3.05 1,965,840 100
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 94.00 0 0
MWP4 0.00 0.00 0.00% 0.00 0.00 0.00 94.70 0 0
MWP5 101.50 1.40 1.40% 101.40 101.50 101.50 100.10 15,222 3
NI 0.66 0.01 1.54% 0.66 0.66 0.66 0.65 14,520 9
NIKL 4.46 0.40 9.85% 4.10 4.47 4.46 4.06 68,626,560 1,302
NOW 0.94 -0.01 -1.05% 0.97 0.97 0.94 0.95 406,920 55
NRCP 0.425 0.005 1.19% 0.425 0.425 0.425 0.42 8,500 1
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 13.04 0.38 3.00% 12.82 13.12 13.04 12.66 50,471,726 1,224
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.228 0 0
OPM 0.0088 0.0004 4.76% 0.0086 0.0088 0.0088 0.0084 122,900 9
OPMB 0.0085 0.0002 2.41% 0.0085 0.0085 0.0085 0.0083 42,500 1
ORE 0.64 0.03 4.92% 0.64 0.64 0.64 0.61 23,960 10
OV 0.0085 0.00 0.00% 0.0088 0.0088 0.0085 0.0085 51,300 5
PA 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
PAL 5.75 -0.14 -2.38% 5.85 5.85 5.75 5.89 84,045 9
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 1.37 0 0
PBB 9.00 0.05 0.56% 9.00 9.00 9.00 8.95 1,441,652 24
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.40 0 0
PCOR 3.00 -0.01 -0.33% 2.98 3.01 3.00 3.01 1,701,460 105
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.47 0.00 0.00% 4.40 4.47 4.47 4.47 17,670 2
PGOLD 24.90 0.10 0.40% 24.80 25.00 24.90 24.80 46,523,070 363
PHA 0.197 0.009 4.79% 0.188 0.197 0.197 0.188 216,960 18
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.40 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PHN 20.15 0.15 0.75% 19.62 20.15 20.15 20.00 807,962 2
PHR 0.92 0.00 0.00% 0.90 0.94 0.92 0.92 1,790,590 69
PIZZA 9.70 0.00 0.00% 9.50 9.73 9.70 9.70 53,314 8
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.71 0 0
PLUS 13.16 -0.26 -1.94% 13.50 13.64 13.16 13.42 108,830,548 828
PMPC 5.46 0.25 4.80% 5.46 5.46 5.46 5.21 8,190 1
PNB 23.00 0.00 0.00% 23.15 23.15 23.00 23.00 6,379,435 134
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 6.90 0.10 1.47% 6.80 6.90 6.90 6.80 548,766 44
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 4.91 0 0
PREIT 1.84 0.00 0.00% 1.84 1.84 1.84 1.84 79,120 14
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 994.00 23.00 2.37% 994.50 994.50 994.00 971.00 49,715 2
PRF3B 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 989.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
PRF4C 996.00 -1.00 -0.10% 996.00 996.00 996.00 997.00 49,800 1
PRIM 3.52 0.06 1.73% 3.41 3.59 3.52 3.46 4,014,440 187
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 2.17 0 0
PRO 2,600.80 13.12 0.51% 2,588.94 2,625.56 2,570.61 2,587.68 1,308,856,531 9,220
PSB 55.40 0.40 0.73% 55.40 55.40 55.40 55.00 30,470 3
PSE 198.50 -0.50 -0.25% 199.00 200.00 198.50 199.00 233,005 26
PSEI 6,682.78 64.09 0.97% 6,633.59 6,703.00 6,617.58 6,618.69 4,860,084,889 41,168
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 85.40 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 3.06 0.07 2.34% 3.00 3.12 3.06 2.99 12,536,830 129
PXP 3.21 -0.15 -4.46% 3.22 3.28 3.21 3.36 1,349,210 29
RCB 22.40 0.50 2.28% 21.95 22.50 22.40 21.90 988,020 9
RCI 4.00 -0.10 -2.44% 4.31 4.55 4.00 4.10 36,521,280 1,015
RCR 5.10 0.01 0.20% 5.10 5.20 5.10 5.09 4,455,852 292
REDC 5.10 -0.07 -1.35% 5.19 5.20 5.10 5.17 114,129 7
REG 0.00 0.00 0.00% 0.00 0.00 0.00 2.60 0 0
RFM 3.90 -0.06 -1.52% 3.96 4.05 3.90 3.96 3,598,800 46
RLC 16.48 0.06 0.37% 16.42 16.50 16.48 16.42 16,983,448 334
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.133 0 0
ROCK 1.58 0.00 0.00% 1.58 1.58 1.58 1.58 67,820 3
ROX 1.45 0.48 49.48% 1.45 1.45 1.45 0.97 319,000 6
RRHI 38.60 0.00 0.00% 38.85 39.15 38.60 38.60 15,262,845 530
SBS 3.97 0.03 0.76% 3.86 3.97 3.97 3.94 31,540 3
SCC 32.20 0.00 0.00% 32.20 32.40 32.20 32.20 22,099,105 307
SECB 72.50 0.85 1.19% 71.65 72.50 72.50 71.65 12,257,886 439
SEVN 103.10 0.10 0.10% 103.00 103.10 103.10 103.00 2,310,075 24
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.059 0 0
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.68 0 0
SGI 1.00 -0.03 -2.91% 1.03 1.04 1.00 1.03 184,100 12
SGP 10.50 0.00 0.00% 10.48 10.52 10.50 10.50 33,160,580 635
SHLPH 11.28 0.08 0.71% 11.30 11.32 11.28 11.20 707,184 28
SHNG 4.10 0.10 2.50% 4.03 4.10 4.10 4.00 162,270 13
SLF 2,800.00 0.00 0.00% 2,800.00 2,800.00 2,800.00 2,800.00 1,260,000 9
SLI 3.12 0.12 4.00% 3.10 3.17 3.12 3.00 1,871,620 22
SM 875.00 0.00 0.00% 878.00 882.00 875.00 875.00 319,138,550 2,173
SMC 101.90 -0.30 -0.29% 103.50 103.90 101.90 102.20 2,720,350 170
SMC2A 0.00 0.00 0.00% 0.00 0.00 0.00 74.00 0 0
SMC2B 0.00 0.00 0.00% 0.00 0.00 0.00 76.05 0 0
SMC2C 0.00 0.00 0.00% 0.00 0.00 0.00 76.35 0 0
SMC2D 0.00 0.00 0.00% 0.00 0.00 0.00 75.30 0 0
SMC2E 0.00 0.00 0.00% 0.00 0.00 0.00 76.55 0 0
SMC2F 72.50 -0.40 -0.55% 73.00 73.00 72.50 72.90 572,842 11
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 70.60 -0.10 -0.14% 71.70 71.70 70.60 70.70 662,981 10
SMC2J 69.00 0.00 0.00% 69.00 69.00 69.00 69.00 13,110 1
SMC2K 0.00 0.00 0.00% 0.00 0.00 0.00 68.85 0 0
SMC2L 76.30 -1.65 -2.12% 76.30 76.30 76.30 77.95 381,500 3
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 77.50 0 0
SMC2O 79.65 0.05 0.06% 79.60 79.65 79.65 79.60 2,725,200 15
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 29.20 0.00 0.00% 29.20 29.75 29.20 29.20 297,496,655 2,889
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.395 0 0
SPC 9.64 0.19 2.01% 9.63 9.68 9.64 9.45 855,479 40
SPM 1.09 -0.21 -16.15% 1.09 1.09 1.09 1.30 17,440 1
SPNEC 1.06 -0.02 -1.85% 1.07 1.08 1.06 1.08 30,857,970 720
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.80 0 0
SSI 3.99 0.04 1.01% 3.94 4.03 3.99 3.95 19,407,400 782
SSP 1.68 -0.02 -1.18% 1.69 1.75 1.68 1.70 181,470 11
STI 0.97 0.01 1.04% 0.97 0.98 0.97 0.96 943,690 46
STN 0.93 0.03 3.33% 0.91 0.96 0.93 0.90 167,440 21
STR 0.00 0.00 0.00% 0.00 0.00 0.00 2.25 0 0
SUN 0.98 0.01 1.03% 0.97 0.98 0.98 0.97 150,450 7
SVC 1,971.12 28.80 1.48% 1,931.87 1,975.11 1,931.69 1,942.32 1,564,545,272 17,054
T 0.45 -0.01 -2.17% 0.49 0.49 0.45 0.46 33,200 5
TBGI 0.135 0.003 2.27% 0.132 0.136 0.135 0.132 166,260 8
TCB2A 0.72 0.00 0.00% 0.72 0.72 0.72 0.72 37,338 2
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.70 0 0
TCB2C 0.00 0.00 0.00% 0.00 0.00 0.00 49.50 0 0
TCB2D 49.15 0.00 0.00% 49.15 49.15 49.15 49.15 49,150 3
TECH 1.72 0.03 1.78% 1.69 1.74 1.72 1.69 1,080,770 62
TECHW 0.16 0.00 0.00% 0.16 0.167 0.16 0.16 40,620 8
TEL 1,463.00 7.00 0.48% 1,456.00 1,472.00 1,463.00 1,456.00 234,016,515 1,148
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 48.00 0 0
TFHI 83.20 -6.75 -7.50% 89.95 89.95 83.20 89.95 17,450 2
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
TUGS 0.64 0.00 0.00% 0.63 0.64 0.64 0.64 67,820 8
UBP 33.70 0.05 0.15% 33.65 33.80 33.70 33.65 6,667,925 217
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 0.0033 0 0
UPSON 0.95 -0.01 -1.04% 0.97 0.97 0.95 0.96 104,650 13
URC 110.60 1.60 1.47% 109.00 110.60 110.60 109.00 54,434,543 518
V 0.79 0.00 0.00% 0.82 0.88 0.79 0.79 862,370 10
VITA 0.00 0.00 0.00% 0.00 0.00 0.00 0.495 0 0
VLL 1.48 0.01 0.68% 1.50 1.50 1.48 1.47 1,271,360 86
VMC 3.20 0.20 6.67% 3.05 3.20 3.20 3.00 111,050 8
VREIT 1.74 -0.01 -0.57% 1.75 1.75 1.74 1.75 851,660 44
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 17.90 0 0
WEB 1.65 0.05 3.13% 1.60 1.65 1.65 1.60 300,840 16
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
WLCON 19.68 1.48 8.13% 18.26 19.72 19.68 18.20 52,313,750 907
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.41 0 0
X 0.24 -0.007 -2.83% 0.233 0.245 0.24 0.247 64,900 9
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.08 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of May 20, 2024 04:35:00 PM