PSEi
6,726.01
55.74 (0.84%)
PSE INDEX
102,956,178
3,888,631,121.39
24
4
2
31,536
1,517,220,671.38
1,213,549,868.05
ALL
3,630.10
23.29 (0.65%)
ALL SHARES
924,207,392
4,368,748,371.43
102
80
57
42,538
1,675,597,861.34
1,213,549,868.05
FIN
2,076.45
11.84 (0.57%)
FINANCIALS
6,623,263
570,334,558.15
10
6
3
8,195
79,604,601.90
0.00
HDG
5,822.22
43.22 (0.75%)
HOLDING FIRMS
13,638,916
1,054,672,187.86
12
8
7
7,207
550,508,960.02
434,236,648.52
IND
9,159.60
85.64 (0.94%)
INDUSTRIAL
78,753,732
496,025,846.48
27
23
19
7,735
45,353,291.71
0.00
M-O
8,351.84
-46.73 (-0.56%)
MINING & OIL
376,760,732
38,983,820.39
6
13
4
1,275
3,820,552.20
0.00
PRO
2,664.47
35.75 (1.36%)
PROPERTY
153,753,519
973,025,585.45
23
11
12
6,557
493,517,743.01
333,663,718.56
SVC
2,007.18
8.88 (0.44%)
SERVICES
283,069,996
1,216,915,363.35
21
17
7
11,184
499,286,241.04
445,649,500.97
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 4.20 0.13 3.19% 4.44 4.44 4.20 4.07 282,310 10
ABA 0.85 0.02 2.41% 0.83 0.85 0.85 0.83 1,941,600 110
ABG 0.00 0.00 0.00% 0.00 0.00 0.00 4.02 0 0
ABS 4.90 0.01 0.20% 4.96 4.98 4.90 4.89 547,750 40
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 4.03 0 0
AC 593.00 8.00 1.37% 586.00 593.50 593.00 585.00 108,230,215 1,050
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.61 0 0
ACEN 5.01 0.16 3.30% 4.83 5.05 5.01 4.85 166,355,210 1,111
ACENA 1,015.00 0.00 0.00% 1,015.00 1,015.00 1,015.00 1,015.00 1,015,000 3
ACENB 1,060.00 -11.00 -1.03% 1,070.00 1,080.00 1,060.00 1,071.00 170,010 7
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,488.00 -12.00 -0.48% 2,500.00 2,500.00 2,488.00 2,500.00 149,400 8
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACR 0.53 0.00 0.00% 0.53 0.54 0.53 0.53 35,060 7
AEV 35.60 -0.70 -1.93% 36.05 36.30 35.60 36.30 46,229,990 675
AGI 8.95 0.07 0.79% 8.89 8.95 8.95 8.88 2,100,563 227
ALCO 0.435 -0.025 -5.43% 0.435 0.435 0.435 0.46 60,900 3
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 97.00 0 0
ALCPD 0.00 0.00 0.00% 0.00 0.00 0.00 450.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.88 0 0
ALI 31.35 0.15 0.48% 31.40 31.55 31.35 31.20 231,653,855 1,623
ALL 3,630.10 23.29 0.65% 3,611.81 3,639.17 3,609.35 3,606.81 4,368,748,371 42,538
ALLDY 0.13 -0.001 -0.76% 0.132 0.132 0.13 0.131 276,650 23
ALLHC 1.90 0.01 0.53% 1.88 1.90 1.90 1.89 616,750 34
ALTER 0.70 -0.01 -1.41% 0.71 0.71 0.70 0.71 210,980 22
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.57 0.00 0.00% 0.58 0.58 0.57 0.57 915,390 35
ANS 15.10 -0.14 -0.92% 15.00 15.20 15.10 15.24 235,822 14
AP 33.95 0.25 0.74% 33.90 34.00 33.95 33.70 6,065,730 180
APB2R 495.00 2.00 0.41% 495.00 495.00 495.00 493.00 504,900 3
APC 0.203 -0.01 -4.69% 0.203 0.203 0.203 0.213 50,750 4
APL 0.0095 0.00 0.00% 0.0095 0.0096 0.0095 0.0095 1,565,200 61
APO 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 19,200 1
APVI 8.55 0.00 0.00% 8.55 8.55 8.55 8.55 855 1
APX 4.15 0.10 2.47% 4.05 4.17 4.15 4.05 17,854,820 470
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.73 0.00 0.00% 0.73 0.74 0.73 0.73 1,259,430 65
AREIT 36.60 -0.15 -0.41% 36.55 36.80 36.60 36.75 48,841,805 244
ASLAG 1.01 0.01 1.00% 1.00 1.01 1.01 1.00 56,230 8
AT 4.41 -0.14 -3.08% 4.55 4.60 4.41 4.55 1,622,500 14
ATI 19.22 0.24 1.26% 19.24 19.24 19.22 18.98 257,488 10
ATN 0.59 0.00 0.00% 0.59 0.60 0.59 0.59 2,006,410 43
ATNB 0.60 -0.03 -4.76% 0.60 0.60 0.60 0.63 61,200 2
AUB 41.10 -1.70 -3.97% 42.80 43.00 41.10 42.80 423,340 12
AXLM 2.18 0.08 3.81% 2.11 2.18 2.18 2.10 617,700 28
BALAI 0.385 0.00 0.00% 0.385 0.385 0.385 0.385 15,400 2
BC 3.85 -0.09 -2.28% 3.93 3.93 3.85 3.94 366,400 5
BCB 3.80 -0.10 -2.56% 3.85 3.85 3.80 3.90 175,150 3
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 7.90 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 12.08 0 0
BDO 146.00 2.80 1.96% 143.30 146.00 146.00 143.20 238,314,817 2,582
BEL 2.19 -0.04 -1.79% 2.23 2.24 2.19 2.23 3,317,760 54
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.067 -0.001 -1.47% 0.067 0.07 0.067 0.068 4,268,380 47
BKR 1.07 -0.03 -2.73% 1.08 1.08 1.07 1.10 197,080 8
BLOOM 8.78 0.00 0.00% 8.80 8.83 8.78 8.78 166,303,843 1,773
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 7.30 0.30 4.29% 7.30 7.30 7.30 7.00 40,880 4
BPI 127.00 -1.00 -0.78% 128.00 128.00 127.00 128.00 164,823,158 2,407
BRN 0.61 -0.02 -3.17% 0.63 0.64 0.61 0.63 184,970 11
BRNP 97.00 1.00 1.04% 97.00 97.00 97.00 96.00 970 1
BRNPB 106.00 3.00 2.91% 106.00 106.00 106.00 103.00 10,600 1
BRNPC 104.90 0.90 0.87% 104.80 104.90 104.90 104.00 569,357 7
BSC 0.139 -0.002 -1.42% 0.139 0.139 0.139 0.141 4,170 1
C 0.00 0.00 0.00% 0.00 0.00 0.00 1.30 0 0
CA 0.00 0.00 0.00% 0.00 0.00 0.00 44.00 0 0
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 53.85 0 0
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 11.78 0 0
CBC 40.25 0.05 0.12% 40.20 40.25 40.25 40.20 3,642,955 53
CDC 0.70 0.02 2.94% 0.70 0.70 0.70 0.68 2,740 4
CEB 29.60 0.15 0.51% 29.45 29.75 29.60 29.45 16,819,790 130
CEBCP 36.10 0.05 0.14% 36.80 36.80 36.10 36.05 113,730 3
CEI 0.064 0.00 0.00% 0.063 0.064 0.064 0.064 637,150 27
CEU 13.00 -0.40 -2.99% 13.38 13.38 13.00 13.40 231,436 18
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.42 -0.02 -1.39% 1.44 1.44 1.42 1.44 710,240 19
CIC 13.60 1.30 10.57% 12.70 14.70 13.60 12.30 838,378 35
CLI 2.65 0.04 1.53% 2.60 2.65 2.65 2.61 112,120 16
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
CLIA2 1,040.00 0.00 0.00% 1,049.00 1,049.00 1,040.00 1,040.00 104,090 3
CNPF 34.10 1.15 3.49% 32.90 34.20 34.10 32.95 22,849,210 556
CNVRG 11.04 0.04 0.36% 11.00 11.10 11.04 11.00 6,371,348 327
COAL 0.195 0.00 0.00% 0.195 0.195 0.195 0.195 1,950 1
COL 2.30 -0.02 -0.86% 2.30 2.30 2.30 2.32 2,300 1
COSCO 4.74 0.03 0.64% 4.72 4.76 4.74 4.71 4,483,030 128
CPG 0.345 -0.015 -4.17% 0.345 0.345 0.345 0.36 19,762,750 81
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 0.00 101.50 0 0
CPM 3.00 0.00 0.00% 2.94 3.00 3.00 3.00 330,500 9
CREC 3.00 -0.10 -3.23% 3.10 3.11 3.00 3.10 2,466,160 115
CREIT 2.86 0.01 0.35% 2.85 2.86 2.86 2.85 44,981,260 209
CROWN 1.90 0.00 0.00% 1.90 1.94 1.90 1.90 53,280 8
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 8.01 0 0
CTS 0.65 -0.05 -7.14% 0.65 0.65 0.65 0.70 351,650 7
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.10 0.22 2.02% 10.80 11.10 11.10 10.88 5,512,340 186
DDMPR 1.06 0.04 3.92% 1.02 1.08 1.06 1.02 8,992,120 318
DDPR 96.35 1.30 1.37% 96.45 96.45 96.35 95.05 3,982,152 55
DELM 4.38 0.00 0.00% 4.45 4.45 4.38 4.38 30,890 5
DFNN 2.99 -0.01 -0.33% 2.99 2.99 2.99 3.00 53,820 1
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.16 0 0
DITO 2.00 0.05 2.56% 1.98 2.01 2.00 1.95 2,926,050 148
DIZ 2.60 -0.09 -3.35% 2.61 2.61 2.60 2.69 119,350 14
DMC 11.10 0.08 0.73% 11.18 11.18 11.10 11.02 9,874,500 363
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 5.70 0.00 0.00% 5.70 5.70 5.70 5.70 30,780 2
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 2.86 0 0
DNL 5.95 0.01 0.17% 5.95 5.98 5.95 5.94 22,499,804 294
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 1.17 0 0
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.08 0 0
ECVC 0.52 0.00 0.00% 0.52 0.53 0.52 0.52 94,280 9
EEI 4.65 -0.15 -3.13% 4.65 4.65 4.65 4.80 9,300 1
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 89.60 0 0
EEIPB 0.00 0.00 0.00% 0.00 0.00 0.00 97.00 0 0
EG 0.00 0.00 0.00% 0.00 0.00 0.00 0.0094 0 0
ELI 0.14 -0.002 -1.41% 0.142 0.142 0.14 0.142 45,420 4
EMI 18.62 0.04 0.22% 18.66 18.66 18.62 18.58 5,622,800 212
ENEX 5.63 -0.17 -2.93% 6.05 6.05 5.63 5.80 321,152 47
EURO 0.78 0.03 4.00% 0.78 0.78 0.78 0.75 4,680 4
EVER 0.25 0.005 2.04% 0.245 0.25 0.25 0.245 14,750 2
EW 9.35 0.00 0.00% 9.35 9.40 9.35 9.35 439,515 35
FAF 0.59 -0.05 -7.81% 0.59 0.59 0.59 0.64 59,000 1
FB 46.90 0.00 0.00% 46.90 47.45 46.90 46.90 3,282,700 69
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 0.67 -0.02 -2.90% 0.70 0.70 0.67 0.69 3,948,730 193
FDC 5.47 0.00 0.00% 5.47 5.47 5.47 5.47 547 1
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 1.80 0 0
FEU 710.00 0.00 0.00% 709.50 710.00 710.00 710.00 333,695 4
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 5.03 0 0
FGEN 17.50 0.00 0.00% 17.60 17.60 17.50 17.50 1,872,186 69
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 3.03 -0.01 -0.33% 3.06 3.06 3.03 3.04 966,020 52
FIN 2,076.45 11.84 0.57% 2,064.86 2,076.45 2,056.87 2,064.61 570,334,558 8,195
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.30 0 0
FLI 0.68 0.00 0.00% 0.68 0.68 0.68 0.68 675,320 74
FMETF 107.00 0.00 0.00% 106.90 107.50 107.00 107.00 5,233,293 52
FNI 1.58 -0.02 -1.25% 1.60 1.60 1.58 1.60 105,380 12
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.46 0 0
FPH 62.50 0.25 0.40% 62.50 62.50 62.50 62.25 10,000 3
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
FRUIT 0.78 0.01 1.30% 0.77 0.78 0.78 0.77 563,270 23
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 0.108 -0.002 -1.82% 0.10 0.109 0.108 0.11 2,106,220 104
GERI 0.71 -0.01 -1.39% 0.72 0.72 0.71 0.72 51,320 2
GLO 2,124.00 10.00 0.47% 2,100.00 2,136.00 2,124.00 2,114.00 46,540,660 885
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 7.41 0.07 0.95% 7.34 7.41 7.41 7.34 1,294,835 81
GMAP 6.71 -0.60 -8.21% 6.82 6.82 6.71 7.31 13,465 6
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 7.72 0 0
GREEN 0.205 -0.004 -1.91% 0.209 0.21 0.205 0.209 74,340 13
GSMI 227.00 2.00 0.89% 225.00 230.00 227.00 225.00 470,498 35
GTCAP 604.00 0.00 0.00% 604.00 605.00 604.00 604.00 38,342,460 646
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 0.00 942.50 0 0
HDG 5,822.22 43.22 0.75% 5,799.63 5,850.06 5,787.46 5,779.00 1,054,672,188 7,207
HI 0.00 0.00 0.00% 0.00 0.00 0.00 3.30 0 0
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.79 -0.01 -1.25% 0.80 0.81 0.79 0.80 1,202,510 56
HOUSE 9.27 -0.16 -1.70% 9.07 9.35 9.27 9.43 316,846 15
HTI 1.11 0.01 0.91% 1.10 1.13 1.11 1.10 3,021,990 35
HVN 1,495.00 0.00 0.00% 1,495.00 1,600.00 1,495.00 1,495.00 606,875 23
I 0.33 0.00 0.00% 0.33 0.33 0.33 0.33 6,600 1
ICT 355.00 1.20 0.34% 354.60 357.00 355.00 353.80 367,058,310 4,123
IDC 1.30 0.10 8.33% 1.15 1.32 1.30 1.20 8,905,640 175
IMI 1.81 0.06 3.43% 1.76 1.83 1.81 1.75 535,250 32
IMP 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 1,200 1
IND 9,159.60 85.64 0.94% 9,075.81 9,182.62 9,075.81 9,073.96 496,025,846 7,735
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.53 0 0
ION 0.80 0.04 5.26% 0.77 0.80 0.80 0.76 382,910 41
IPM 2.52 0.01 0.40% 3.00 3.00 2.52 2.51 129,010 4
IPO 0.00 0.00 0.00% 0.00 0.00 0.00 6.31 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 1.10 0 0
JFC 228.00 3.00 1.33% 225.00 228.60 228.00 225.00 36,635,540 556
JFCPA 980.00 0.00 0.00% 980.00 980.00 980.00 980.00 656,600 2
JFCPB 965.00 0.00 0.00% 965.00 965.00 965.00 965.00 1,930,000 2
JGS 28.05 0.30 1.08% 27.90 28.10 28.05 27.75 60,146,975 567
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 5.90 0 0
KEEPR 1.65 0.03 1.85% 1.62 1.65 1.65 1.62 1,040,490 44
KEP 3.10 0.03 0.98% 3.06 3.10 3.10 3.07 95,100 9
KPH 0.00 0.00 0.00% 0.00 0.00 0.00 15.94 0 0
KPHB 0.00 0.00 0.00% 0.00 0.00 0.00 16.90 0 0
KPPI 0.00 0.00 0.00% 0.00 0.00 0.00 1.60 0 0
LAND 0.76 0.03 4.11% 0.72 0.76 0.76 0.73 7,480 5
LBC 15.18 0.00 0.00% 15.96 15.96 15.18 15.18 49,902 3
LC 0.073 0.00 0.00% 0.073 0.073 0.073 0.073 67,160 5
LCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.074 0 0
LFM 13.60 -0.44 -3.13% 13.60 14.82 13.60 14.04 81,740 7
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.29 0 0
LODE 0.00 0.00 0.00% 0.00 0.00 0.00 0.345 0 0
LOTO 4.36 -0.07 -1.58% 4.43 4.44 4.36 4.43 767,410 33
LPC 0.05 0.00 0.00% 0.05 0.05 0.05 0.05 500 1
LPZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.13 0 0
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.52 0 0
LTG 9.69 0.07 0.73% 9.67 9.69 9.69 9.62 5,761,118 165
M-O 8,351.84 -46.73 -0.56% 8,403.48 8,474.48 8,332.62 8,398.57 38,983,820 1,275
MA 0.0039 -0.0003 -7.14% 0.0041 0.0041 0.0039 0.0042 108,200 11
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0042 0 0
MAC 4.30 0.09 2.14% 4.21 4.32 4.30 4.21 1,052,180 21
MACAY 8.00 0.00 0.00% 8.00 8.00 8.00 8.00 4,000 2
MAH 0.31 -0.015 -4.62% 0.31 0.31 0.31 0.325 46,500 2
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.51 0 0
MARC 0.70 -0.03 -4.11% 0.73 0.74 0.70 0.73 193,400 11
MAXS 3.15 0.01 0.32% 3.14 3.15 3.15 3.14 46,450 8
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.239 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 6.98 0 0
MBT 69.55 0.60 0.87% 68.95 69.55 69.55 68.95 141,873,317 2,440
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.119 0 0
MEDIC 0.29 -0.005 -1.69% 0.29 0.29 0.29 0.295 5,800 1
MEG 1.81 0.00 0.00% 1.80 1.83 1.81 1.81 19,145,380 306
MER 388.00 4.00 1.04% 384.00 390.20 388.00 384.00 71,505,782 579
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 1,445.00 0 0
MFIN 2.10 0.49 30.43% 2.10 2.10 2.10 1.61 31,500 3
MG 0.099 0.00 0.00% 0.099 0.099 0.099 0.099 8,910 2
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 0.18 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 0.80 -0.01 -1.23% 0.81 0.81 0.80 0.81 689,390 57
MONDE 9.28 0.08 0.87% 9.23 9.31 9.28 9.20 5,770,754 259
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.50 0.04 8.70% 0.465 0.51 0.50 0.46 6,510,750 215
MREIT 12.96 0.02 0.15% 12.94 13.00 12.96 12.94 2,607,104 286
MRSGI 1.26 0.02 1.61% 1.24 1.26 1.26 1.24 28,960 5
MVC 4.31 -0.02 -0.46% 4.31 4.31 4.31 4.33 4,310 1
MWC 26.40 0.25 0.96% 26.05 26.40 26.40 26.15 13,906,145 416
MWIDE 2.87 0.00 0.00% 2.87 2.89 2.87 2.87 158,060 17
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 92.10 -2.90 -3.05% 92.10 92.10 92.10 95.00 418,124 18
MWP4 94.65 0.00 0.00% 92.00 94.65 94.65 94.65 1,867 2
MWP5 101.00 -3.50 -3.35% 104.00 104.00 101.00 104.50 15,300 2
NI 0.85 0.05 6.25% 0.84 0.87 0.85 0.80 19,540 7
NIKL 3.38 -0.07 -2.03% 3.46 3.46 3.38 3.45 9,731,950 272
NOW 0.74 -0.13 -14.94% 0.87 0.87 0.74 0.87 7,778,000 491
NRCP 0.51 0.00 0.00% 0.485 0.51 0.51 0.51 252,680 19
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 13.66 0.06 0.44% 13.60 13.66 13.66 13.60 589,988 53
OM 0.172 -0.001 -0.58% 0.174 0.174 0.172 0.173 140,500 6
OPM 0.008 -0.0003 -3.61% 0.0081 0.0081 0.008 0.0083 161,500 10
OPMB 0.008 -0.0002 -2.44% 0.0081 0.0081 0.008 0.0082 105,000 3
ORE 0.00 0.00 0.00% 0.00 0.00 0.00 0.60 0 0
OV 0.0066 -0.001 -13.16% 0.0076 0.0079 0.0066 0.0076 1,755,500 47
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.94 0 0
PAL 5.32 -0.03 -0.56% 5.50 5.50 5.32 5.35 2,713 4
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 1.46 0 0
PBB 0.00 0.00 0.00% 0.00 0.00 0.00 9.05 0 0
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.52 0 0
PCOR 2.60 0.00 0.00% 2.62 2.62 2.60 2.60 475,530 27
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.15 0.01 0.24% 4.15 4.15 4.15 4.14 12,440 3
PGOLD 25.90 0.30 1.17% 26.00 26.00 25.90 25.60 14,567,490 286
PHA 0.182 -0.001 -0.55% 0.178 0.183 0.182 0.183 48,200 7
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 0.32 0 0
PHN 21.50 -0.25 -1.15% 21.75 21.75 21.50 21.75 119,125 7
PHR 0.58 -0.01 -1.69% 0.59 0.59 0.58 0.59 157,630 17
PIZZA 9.40 0.01 0.11% 9.39 9.40 9.40 9.39 5,637 3
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 15.52 0.02 0.13% 15.50 15.80 15.52 15.50 60,746,940 1,077
PMPC 5.21 -0.14 -2.62% 5.34 5.34 5.21 5.35 7,854 4
PNB 24.40 0.60 2.52% 24.00 24.50 24.40 23.80 11,325,630 158
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 8.15 0.30 3.82% 7.90 8.40 8.15 7.85 1,526,130 64
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
PREIT 1.89 0.00 0.00% 1.87 1.89 1.89 1.89 343,380 18
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 0.00 981.00 0 0
PRF3B 0.00 0.00 0.00% 0.00 0.00 0.00 965.00 0 0
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
PRIM 2.59 0.05 1.97% 2.59 2.59 2.59 2.54 43,910 8
PRMX 2.59 0.21 8.82% 2.38 2.60 2.59 2.38 384,300 13
PRO 2,664.47 35.75 1.36% 2,631.61 2,664.47 2,631.61 2,628.72 973,025,585 6,557
PSB 55.95 0.05 0.09% 55.90 56.00 55.95 55.90 309,135 20
PSE 186.90 -3.10 -1.63% 187.00 190.00 186.90 190.00 121,537 11
PSEI 6,726.01 55.74 0.84% 6,684.63 6,726.01 6,675.62 6,670.27 3,888,631,121 31,536
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 118.80 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 2.68 0.01 0.37% 2.65 2.68 2.68 2.67 1,754,220 64
PXP 3.73 0.02 0.54% 3.75 3.82 3.73 3.71 1,061,860 75
RCB 22.05 0.15 0.68% 22.05 22.10 22.05 21.90 992,430 3
RCI 2.62 -0.08 -2.96% 2.78 2.78 2.62 2.70 772,720 41
RCR 5.60 0.02 0.36% 5.60 5.62 5.60 5.58 9,075,227 365
REDC 0.00 0.00 0.00% 0.00 0.00 0.00 5.40 0 0
REG 3.60 0.00 0.00% 3.60 3.60 3.60 3.60 108,000 2
RFM 3.79 -0.02 -0.52% 3.77 3.79 3.79 3.81 26,190 4
RLC 14.90 -0.02 -0.13% 14.76 15.06 14.90 14.92 19,309,488 260
RLT 0.138 0.00 0.00% 0.138 0.138 0.138 0.138 4,140 1
ROCK 1.55 0.00 0.00% 1.55 1.58 1.55 1.55 1,391,100 52
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 36.20 0.10 0.28% 36.50 36.50 36.20 36.10 1,593,110 90
SBS 0.00 0.00 0.00% 0.00 0.00 0.00 3.91 0 0
SCC 33.50 0.40 1.21% 33.10 33.75 33.50 33.10 15,696,160 306
SECB 63.95 0.15 0.24% 64.25 64.45 63.95 63.80 5,924,766 304
SEVN 122.00 1.60 1.33% 123.00 123.00 122.00 120.40 2,537,959 67
SFI 0.061 0.00 0.00% 0.062 0.062 0.061 0.061 59,870 5
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.68 0 0
SGI 0.92 0.01 1.10% 0.91 0.92 0.92 0.91 21,890 6
SGP 9.48 0.08 0.85% 9.40 9.57 9.48 9.40 609,329 78
SHLPH 10.10 -0.20 -1.94% 10.30 10.36 10.10 10.30 1,305,548 55
SHNG 3.78 0.02 0.53% 3.73 3.78 3.78 3.76 487,530 27
SLF 0.00 0.00 0.00% 0.00 0.00 0.00 2,800.00 0 0
SLI 3.15 0.01 0.32% 3.14 3.15 3.15 3.14 9,430 2
SM 919.50 9.50 1.04% 916.00 928.00 919.50 910.00 337,562,895 2,922
SMC 97.60 0.50 0.51% 97.10 99.60 97.60 97.10 2,065,074 207
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 0.00 0.00 0.00% 0.00 0.00 0.00 72.80 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 70.25 0.00 0.00% 70.25 70.25 70.25 70.25 35,125 1
SMC2J 68.50 0.00 0.00% 68.50 68.50 68.50 68.50 4,110 2
SMC2K 68.00 -0.20 -0.29% 68.00 68.00 68.00 68.20 204,000 4
SMC2L 0.00 0.00 0.00% 0.00 0.00 0.00 78.30 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 78.50 0 0
SMC2O 79.80 -0.20 -0.25% 81.00 81.00 79.80 80.00 164,704 11
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 29.75 0.75 2.59% 29.00 29.75 29.75 29.00 209,268,080 1,774
SOC 0.33 0.00 0.00% 0.33 0.33 0.33 0.33 3,300 1
SPC 9.18 0.02 0.22% 9.16 9.20 9.18 9.16 46,854 10
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
SPNEC 1.00 -0.02 -1.96% 1.01 1.02 1.00 1.02 14,633,240 427
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.80 0 0
SSI 3.28 0.04 1.23% 3.12 3.29 3.28 3.24 1,465,580 42
SSP 1.44 -0.21 -12.73% 1.42 1.44 1.44 1.65 11,500 3
STI 0.84 0.00 0.00% 0.85 0.85 0.84 0.84 124,020 16
STN 1.54 -0.01 -0.65% 1.55 1.55 1.54 1.55 209,130 12
STR 2.04 0.06 3.03% 1.98 2.04 2.04 1.98 16,070 7
SUN 0.00 0.00 0.00% 0.00 0.00 0.00 0.98 0 0
SVC 2,007.18 8.88 0.44% 2,004.35 2,011.58 1,995.49 1,998.30 1,216,915,363 11,184
T 0.40 -0.015 -3.61% 0.36 0.40 0.40 0.415 18,400 3
TBGI 0.136 0.001 0.74% 0.135 0.138 0.136 0.135 81,770 18
TCB2A 0.67 0.00 0.00% 0.67 0.67 0.67 0.67 254,484 1
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 0.00 0.00 0.00% 0.00 0.00 0.00 48.00 0 0
TECH 1.60 0.00 0.00% 1.60 1.62 1.60 1.60 189,860 18
TECHW 0.015 -0.002 -11.76% 0.015 0.016 0.015 0.017 96,100 22
TEL 1,487.00 11.00 0.75% 1,492.00 1,492.00 1,487.00 1,476.00 45,329,120 910
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 35.70 0 0
TFHI 72.50 -0.50 -0.68% 72.50 72.50 72.50 73.00 73,950 3
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 0.60 0.02 3.45% 0.61 0.61 0.60 0.58 3,630 3
UBP 36.10 0.10 0.28% 36.00 36.40 36.10 36.00 1,545,265 76
UNH 0.00 0.00 0.00% 0.00 0.00 0.00 199.80 0 0
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0031 0.00 0.00% 0.0032 0.0033 0.0031 0.0031 127,400 10
UPSON 0.91 -0.01 -1.09% 0.92 0.92 0.91 0.92 15,500 7
URC 117.10 -0.80 -0.68% 117.90 118.50 117.10 117.90 84,964,445 1,407
V 0.79 0.01 1.28% 0.79 0.79 0.79 0.78 5,530 1
VITA 0.48 0.00 0.00% 0.485 0.51 0.48 0.48 877,250 27
VLL 1.49 0.01 0.68% 1.49 1.50 1.49 1.48 94,150 25
VMC 3.30 0.30 10.00% 3.30 3.30 3.30 3.00 3,300 1
VREIT 1.74 -0.01 -0.57% 1.75 1.75 1.74 1.75 409,620 36
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 16.00 0 0
WEB 2.08 -0.02 -0.95% 2.11 2.17 2.08 2.10 1,794,830 93
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
WLCON 17.66 0.10 0.57% 17.56 17.90 17.66 17.56 13,308,556 108
WPI 0.40 0.00 0.00% 0.40 0.40 0.40 0.40 12,000 2
X 0.238 0.00 0.00% 0.238 0.238 0.238 0.238 9,520 2
XG 1.72 0.00 0.00% 1.73 1.73 1.72 1.72 525,450 26
ZHI 0.078 -0.001 -1.27% 0.079 0.079 0.078 0.079 30,580 3

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jul 26, 2024 04:35:00 PM