PSEi
6,330.35
49.34 (0.79%)
PSE INDEX
65,171,350
2,091,092,884.49
3
7
20
23,404
711,428,467.75
738,647,862.65
ALL
3,440.33
17.85 (0.52%)
ALL SHARES
259,407,385
2,518,282,140.66
22
16
182
37,297
807,503,072.15
738,647,862.65
FIN
1,927.30
19.74 (1.03%)
FINANCIALS
6,527,113
405,285,353.50
2
1
18
7,115
95,308,481.50
30,775,000.00
HDG
4,423.37
-3.05 (-0.07%)
HOLDING FIRMS
9,529,875
150,367,244.13
3
4
22
3,903
45,137,541.43
23,774,900.00
IND
8,444.71
-2.89 (-0.03%)
INDUSTRIAL
26,149,388
320,165,784.22
4
5
60
9,785
114,892,133.72
50,203,895.00
M-O
16,064.90
237.02 (1.50%)
MINING & OIL
107,668,255
115,848,070.48
3
0
19
2,406
16,890,864.38
0.00
PRO
1,920.28
6.70 (0.35%)
PROPERTY
56,276,306
758,604,683.47
4
2
27
5,260
417,158,242.62
593,853,667.65
SVC
3,450.00
53.72 (1.58%)
SERVICES
53,144,295
767,480,817.86
6
4
33
8,759
118,080,716.50
40,040,400.00
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 1.80 0.17 10.43% 1.86 1.88 1.80 1.63 14,670 7
ABA 0.33 0.005 1.54% 0.32 0.33 0.33 0.325 397,850 25
ABG 44.85 0.50 1.13% 44.35 45.45 44.85 44.35 17,446,315 138
ABS 3.61 -0.04 -1.10% 3.65 3.73 3.61 3.65 86,330 10
ABSP 3.19 0.01 0.31% 3.19 3.42 3.19 3.18 26,180 7
AC 484.60 -0.40 -0.08% 487.00 494.00 484.60 485.00 18,972,220 347
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.27 0 0
ACEN 3.02 -0.02 -0.66% 3.04 3.05 3.02 3.04 6,881,860 197
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ACENB 1,040.00 1,040.00 0.00% 1,040.00 1,047.00 1,040.00 0.00 698,340 7
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ACPAR 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ACPB3 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ACPB4 1,950.00 1,950.00 0.00% 1,950.00 1,950.00 1,950.00 0.00 48,750 2
ACR 0.73 0.73 0.00% 0.72 0.74 0.73 0.00 164,590 24
AEV 34.45 34.45 0.00% 33.90 34.50 34.45 0.00 20,178,930 433
AGI 8.46 8.46 0.00% 8.28 8.47 8.46 0.00 8,477,846 199
AGIW 1.10 1.10 0.00% 1.10 1.10 1.10 0.00 2,200 2
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 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 0.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALI 16.90 16.90 0.00% 16.72 17.04 16.90 0.00 77,771,904 686
ALL 3,440.33 17.85 0.52% 3,421.12 3,447.08 3,421.12 3,422.48 2,518,282,141 37,297
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALLHC 1.13 1.13 0.00% 1.11 1.13 1.13 0.00 194,790 14
ALTER 0.78 0.78 0.00% 0.78 0.79 0.78 0.00 31,980 16
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ANI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ANS 17.00 17.00 0.00% 17.02 17.02 17.00 0.00 117,434 10
AP 43.85 43.85 0.00% 44.10 44.20 43.85 0.00 2,251,330 76
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
APC 0.11 0.11 0.00% 0.11 0.11 0.11 0.00 5,400 4
APL 0.0064 0.0064 0.00% 0.0065 0.0066 0.0064 0.00 155,200 10
APO 1.18 1.18 0.00% 1.15 1.23 1.18 0.00 2,160,060 49
APVI 10.20 10.20 0.00% 10.00 10.20 10.20 0.00 2,020 2
APX 13.80 13.80 0.00% 13.76 14.00 13.80 0.00 11,291,114 444
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ARA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
AREIT 37.00 37.00 0.00% 36.95 37.10 37.00 0.00 9,795,070 630
ASLAG 1.06 1.06 0.00% 1.06 1.09 1.06 0.00 80,420 15
AT 12.88 12.88 0.00% 12.30 12.90 12.88 0.00 83,139,528 868
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.415 0.415 0.00% 0.415 0.415 0.415 0.00 124,500 4
ATNB 0.415 0.415 0.00% 0.415 0.415 0.415 0.00 103,750 2
AUB 50.05 50.05 0.00% 50.00 50.05 50.05 0.00 15,357,628 96
AXLM 2.87 2.87 0.00% 2.87 2.87 2.87 0.00 2,870 1
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
BC 6.39 6.39 0.00% 6.20 6.39 6.39 0.00 126,536 5
BCB 6.40 6.40 0.00% 6.20 6.40 6.40 0.00 384,040 5
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
BDO 125.90 125.90 0.00% 124.50 126.70 125.90 0.00 259,799,060 3,230
BEL 1.20 1.20 0.00% 1.21 1.21 1.20 0.00 176,210 12
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.037 0 0
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.52 0 0
BLOOM 2.22 0.06 2.78% 2.16 2.25 2.22 2.16 23,187,250 460
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.04 0.00 0.00% 10.04 10.04 10.04 10.04 431,370 17
BPI 102.70 0.20 0.20% 102.50 103.50 102.70 102.50 26,852,233 1,457
BRN 0.73 0.02 2.82% 0.71 0.77 0.73 0.71 622,600 81
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 0.00 102.00 0 0
BRNPC 106.00 0.00 0.00% 106.00 106.00 106.00 106.00 16,960 1
BSC 0.11 0.00 0.00% 0.109 0.11 0.11 0.11 87,920 14
C 0.75 -0.03 -3.85% 0.76 0.76 0.75 0.78 117,860 11
CA 0.00 0.00 0.00% 0.00 0.00 0.00 53.00 0 0
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 54.80 0 0
CAT 9.96 0.70 7.56% 9.26 9.96 9.96 9.26 75,476 10
CBC 54.90 -0.10 -0.18% 55.00 56.00 54.90 55.00 3,711,877 171
CDC 0.59 0.01 1.72% 0.59 0.60 0.59 0.58 21,290 9
CEB 28.90 0.00 0.00% 28.90 28.95 28.90 28.90 2,843,920 262
CEBCP 31.00 0.30 0.98% 30.50 31.00 31.00 30.70 89,070 7
CEI 0.085 0.00 0.00% 0.085 0.085 0.085 0.085 58,650 2
CEU 14.86 0.06 0.41% 14.80 14.86 14.86 14.80 60,782 11
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.92 0.00 0.00% 0.92 0.92 0.92 0.92 140,760 12
CIC 11.30 -1.30 -10.32% 12.58 12.60 11.30 12.60 5,400,516 198
CLI 2.17 0.00 0.00% 2.18 2.18 2.17 2.17 65,120 6
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
CLIA2 1,016.00 11.00 1.09% 1,016.00 1,016.00 1,016.00 1,005.00 76,200 7
CNPF 30.60 -0.40 -1.29% 31.00 31.00 30.60 31.00 2,704,945 155
CNVRG 10.34 10.34 0.00% 10.00 10.42 10.34 0.00 21,494,428 657
COL 1.32 1.32 0.00% 1.32 1.32 1.32 0.00 13,200 2
COSCO 8.46 8.46 0.00% 8.50 8.55 8.46 0.00 905,097 80
CPG 0.69 0.69 0.00% 0.68 0.70 0.69 0.00 309,200 34
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.50 99.50 0.00% 99.50 99.50 99.50 0.00 1,990 2
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CREC 4.34 4.34 0.00% 4.45 4.45 4.34 0.00 327,730 24
CREIT 3.43 3.43 0.00% 3.40 3.45 3.43 0.00 4,527,180 282
CROWN 1.78 1.78 0.00% 1.78 1.78 1.78 0.00 35,600 3
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DD 11.88 11.88 0.00% 11.92 11.92 11.88 0.00 1,738,264 91
DDMPR 1.05 1.05 0.00% 1.05 1.05 1.05 0.00 756,810 89
DDPR 93.20 93.20 0.00% 93.75 93.75 93.20 0.00 292,993 6
DELM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DFNN 0.66 0.66 0.00% 0.66 0.66 0.66 0.00 9,900 5
DHI 7.62 7.62 0.00% 7.52 7.89 7.62 0.00 2,775,527 96
DITO 0.74 0.74 0.00% 0.75 0.75 0.74 0.00 2,064,800 190
DIZ 3.20 3.20 0.00% 3.20 3.20 3.20 0.00 9,600 2
DMC 7.48 7.48 0.00% 7.56 7.64 7.48 0.00 6,611,926 518
DMCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DMPA1 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DMPA2 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DMPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DMW 5.00 5.00 0.00% 5.00 5.00 5.00 0.00 500 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.38 3.38 0.00% 3.40 3.43 3.38 0.00 3,916,210 268
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DWC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ECP 2.32 2.32 0.00% 2.32 2.32 2.32 0.00 4,640 1
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
EEI 2.00 2.00 0.00% 2.00 2.00 2.00 0.00 12,000 2
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
EEIPB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
EEIPD 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
EG 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
EGRN 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ELI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
EMI 15.64 15.64 0.00% 15.72 15.72 15.64 0.00 44,130,256 543
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
EURO 1.08 1.08 0.00% 1.06 1.08 1.08 0.00 5,320 2
EW 11.84 11.84 0.00% 11.82 11.84 11.84 0.00 3,971,578 78
FAF 0.56 0.56 0.00% 0.57 0.57 0.56 0.00 35,300 4
FB 48.55 48.55 0.00% 48.50 49.00 48.55 0.00 692,715 33
FBP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
FBP2 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
FCG 0.57 0.57 0.00% 0.58 0.59 0.57 0.00 14,400 10
FDC 3.80 3.80 0.00% 3.90 3.90 3.80 0.00 789,270 28
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
FEU 800.50 800.50 0.00% 800.50 800.50 800.50 0.00 8,005 1
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
FGEN 20.10 20.10 0.00% 19.14 20.40 20.10 0.00 22,953,496 450
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
FILRT 2.92 2.92 0.00% 2.91 2.93 2.92 0.00 2,393,060 60
FIN 1,927.30 19.74 1.03% 1,915.35 1,937.11 1,915.35 1,907.56 405,285,354 7,115
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
FLI 0.70 0.70 0.00% 0.70 0.71 0.70 0.00 2,222,190 49
FMETF 107.00 107.00 0.00% 105.40 107.00 107.00 0.00 460,487 40
FNI 1.95 1.95 0.00% 1.91 1.97 1.95 0.00 1,057,210 38
FOOD 0.30 0.30 0.00% 0.30 0.30 0.30 0.00 3,000 1
FPH 91.00 91.00 0.00% 90.00 91.75 91.00 0.00 1,140,338 26
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
FRUIT 0.67 0.67 0.00% 0.66 0.67 0.67 0.00 29,250 7
FYN 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
FYNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
GEO 0.076 0.076 0.00% 0.072 0.076 0.076 0.00 36,320 6
GERI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
GLO 1,825.00 1,825.00 0.00% 1,810.00 1,830.00 1,825.00 0.00 15,416,940 326
GLOBA 1,982.00 1,982.00 0.00% 1,982.00 1,982.00 1,982.00 0.00 39,640 2
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
GLOPA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
GLOPP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
GMA7 4.62 4.62 0.00% 4.60 4.64 4.62 0.00 248,840 21
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
GREEN 0.14 0.14 0.00% 0.14 0.14 0.14 0.00 5,600 2
GSMI 260.20 260.20 0.00% 265.20 265.80 260.20 0.00 546,938 84
GTCAP 478.80 478.80 0.00% 475.00 482.00 478.80 0.00 4,125,832 242
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
GTPPB 977.50 977.50 0.00% 977.50 977.50 977.50 0.00 9,775 1
HDG 4,423.37 -3.05 -0.07% 4,428.62 4,457.90 4,416.56 4,426.42 150,367,244 3,903
HI 4.60 4.60 0.00% 4.75 4.75 4.60 0.00 156,550 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 0.00 0 0
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.35 1.35 0.00% 1.40 1.40 1.35 0.00 57,700 10
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ICT 988.50 988.50 0.00% 960.00 988.50 988.50 0.00 606,569,155 3,777
IDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
IMI 6.58 6.58 0.00% 6.35 6.78 6.58 0.00 15,341,933 999
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
IND 8,444.71 -2.89 -0.03% 8,466.54 8,478.39 8,433.84 8,447.60 320,165,784 9,785
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ION 1.38 1.38 0.00% 1.38 1.39 1.38 0.00 632,070 35
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
IPO 6.95 6.95 0.00% 6.95 6.95 6.95 0.00 15,985 1
IS 0.13 0.13 0.00% 0.128 0.13 0.13 0.00 19,140 4
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
JFC 144.70 144.70 0.00% 144.50 145.50 144.70 0.00 16,297,125 739
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
JFCPB 979.50 979.50 0.00% 979.50 979.50 979.50 0.00 9,795 1
JGS 23.25 23.25 0.00% 23.80 23.85 23.25 0.00 7,795,560 227
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KEEPR 1.96 1.96 0.00% 1.96 1.98 1.96 0.00 625,190 62
KEP 2.52 2.52 0.00% 2.52 2.52 2.52 0.00 2,520 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 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 7.30 7.30 0.00% 7.50 7.50 7.30 0.00 3,690 5
LC 0.181 0.181 0.00% 0.18 0.182 0.181 0.00 1,226,880 36
LCB 0.18 0.18 0.00% 0.18 0.185 0.18 0.00 315,100 6
LFM 24.50 24.50 0.00% 24.50 24.70 24.50 0.00 333,285 13
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LODE 0.38 0.38 0.00% 0.33 0.38 0.38 0.00 14,500 4
LOTO 1.86 1.86 0.00% 1.86 1.86 1.86 0.00 27,900 1
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LPZ 5.77 5.77 0.00% 5.90 5.90 5.77 0.00 4,825,583 406
LSC 0.63 0.63 0.00% 0.66 0.66 0.63 0.00 3,900 6
LTG 14.68 14.68 0.00% 14.64 14.72 14.68 0.00 12,356,912 250
M-O 16,064.90 237.02 1.50% 15,962.71 16,222.44 15,962.71 15,827.88 115,848,070 2,406
MA 0.007 0.007 0.00% 0.007 0.007 0.007 0.00 7,000 1
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MAC 3.81 3.81 0.00% 3.76 3.82 3.81 0.00 1,493,420 12
MACAY 6.10 6.10 0.00% 6.10 6.10 6.10 0.00 610 1
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MAHB 0.87 0.87 0.00% 0.87 0.87 0.87 0.00 870 1
MARC 0.63 0.63 0.00% 0.64 0.64 0.63 0.00 83,830 14
MAXS 2.09 2.09 0.00% 2.10 2.10 2.09 0.00 27,230 7
MB 0.19 0.19 0.00% 0.20 0.209 0.19 0.00 9,790 3
MBC 5.10 5.10 0.00% 5.10 5.10 5.10 0.00 510 1
MBT 66.60 66.60 0.00% 66.20 66.95 66.60 0.00 42,750,387 1,078
MED 0.096 0.096 0.00% 0.096 0.098 0.096 0.00 49,940 6
MEDIC 0.207 0.207 0.00% 0.207 0.208 0.207 0.00 39,330 8
MEG 2.11 2.11 0.00% 2.11 2.13 2.11 0.00 3,539,230 176
MER 592.50 592.50 0.00% 600.00 600.00 592.50 0.00 16,160,920 660
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MG 0.073 0.073 0.00% 0.074 0.074 0.073 0.00 6,600 5
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MHC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MJC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MJIC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MONDE 6.97 6.97 0.00% 6.74 7.03 6.97 0.00 12,371,656 570
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.79 0.79 0.00% 0.80 0.80 0.79 0.00 562,090 41
MREIT 13.96 13.96 0.00% 13.94 13.98 13.96 0.00 6,913,268 305
MRSGI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MWC 34.95 34.95 0.00% 34.70 35.50 34.95 0.00 21,025,860 433
MWIDE 4.19 4.19 0.00% 4.18 4.24 4.19 0.00 1,311,810 62
MWP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MWP2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MWP2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MWP4 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MWP5 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MWP6A 97.50 97.50 0.00% 97.55 97.65 97.50 0.00 134,646 9
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MWP7A 101.50 101.50 0.00% 101.50 101.50 101.50 0.00 13,195 5
MWP7B 100.20 100.20 0.00% 100.10 100.20 100.20 0.00 27,052 3
MYNLD 19.40 19.40 0.00% 19.46 19.70 19.40 0.00 27,564,376 999
NI 0.485 0.485 0.00% 0.48 0.485 0.485 0.00 38,750 2
NIKL 3.78 0.02 0.53% 3.80 3.88 3.78 3.76 7,069,970 278
NOW 0.52 0.01 1.96% 0.51 0.53 0.52 0.51 93,320 16
NRCP 0.97 0.00 0.00% 0.98 0.99 0.97 0.97 1,006,290 29
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 33.30 0.95 2.94% 33.15 33.40 33.30 32.35 3,304,630 200
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
OPM 0.014 0.00 0.00% 0.014 0.014 0.014 0.014 9,700 7
OPMB 0.014 0.00 0.00% 0.014 0.014 0.014 0.014 4,200 3
ORE 0.455 0.00 0.00% 0.45 0.455 0.455 0.455 31,650 4
OV 0.008 0.00 0.00% 0.008 0.008 0.008 0.008 672,000 6
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.83 0 0
PAL 2.23 -0.06 -2.62% 2.28 2.28 2.23 2.29 2,465,330 143
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 1.99 0 0
PBB 7.05 0.09 1.29% 6.95 7.05 7.05 6.96 964,005 3
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 0 0
PCOR 2.45 -0.05 -2.00% 2.50 2.50 2.45 2.50 1,763,520 88
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.53 0.03 0.86% 3.53 3.53 3.53 3.50 17,650 2
PGOLD 40.15 0.10 0.25% 40.10 40.40 40.15 40.05 4,891,115 243
PHA 0.151 -0.002 -1.31% 0.15 0.156 0.151 0.153 46,630 7
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.65 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.385 0 0
PHN 15.00 0.10 0.67% 14.94 15.00 15.00 14.90 73,326 4
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 5.86 -0.03 -0.51% 5.89 5.89 5.86 5.89 178,167 9
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 9.93 -0.25 -2.46% 9.89 10.16 9.93 10.18 30,545,351 1,460
PMPC 8.40 8.40 0.00% 8.46 8.46 8.40 0.00 58,860 7
PNB 60.50 60.50 0.00% 60.00 60.80 60.50 0.00 4,704,473 248
PNC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PNX 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PNX3A 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PNX3B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PNX4 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PNXP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PORT 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PPC 15.00 15.00 0.00% 15.00 15.00 15.00 0.00 1,755,000 4
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PREIT 1.06 1.06 0.00% 1.07 1.07 1.06 0.00 112,900 44
PRF2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PRF2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PRF3A 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PRF3B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PRF4D 975.00 975.00 0.00% 980.00 980.00 975.00 0.00 1,999,000 2
PRF4E 990.00 990.00 0.00% 991.00 991.00 990.00 0.00 524,730 2
PRIM 0.85 0.85 0.00% 0.85 0.85 0.85 0.00 3,400 4
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PRO 1,920.28 6.70 0.35% 1,913.64 1,927.82 1,912.58 1,913.58 758,604,683 5,260
PSB 53.40 53.40 0.00% 53.30 53.55 53.40 0.00 82,326 22
PSE 201.00 201.00 0.00% 201.00 204.00 201.00 0.00 2,235,910 49
PSEI 6,330.35 49.34 0.79% 6,272.59 6,336.23 6,272.59 6,281.01 2,091,092,884 23,404
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PX 7.96 7.96 0.00% 8.00 8.17 7.96 0.00 6,944,048 278
PXP 2.51 2.51 0.00% 2.55 2.55 2.51 0.00 68,320 9
RCB 22.80 22.80 0.00% 22.80 22.80 22.80 0.00 4,560 2
RCI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
RCR 7.09 7.09 0.00% 7.15 7.18 7.09 0.00 12,075,693 916
REDC 9.02 9.02 0.00% 9.02 9.02 9.02 0.00 7,216 1
REG 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
RFM 5.38 5.38 0.00% 5.35 5.38 5.38 0.00 1,164,530 207
RLC 16.70 16.70 0.00% 17.10 17.38 16.70 0.00 31,074,090 415
RLT 0.095 0.095 0.00% 0.095 0.096 0.095 0.00 11,420 3
ROCK 2.60 2.60 0.00% 2.58 2.60 2.60 0.00 235,300 20
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
RRHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SBS 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SCC 21.80 21.80 0.00% 21.85 22.20 21.80 0.00 26,582,455 496
SECB 66.95 66.95 0.00% 65.20 67.05 66.95 0.00 3,552,811 161
SEVN 34.10 34.10 0.00% 34.10 34.10 34.10 0.00 6,820 2
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.25 0.07 5.93% 1.15 1.28 1.25 1.18 151,470 28
SGP 28.15 0.10 0.36% 28.20 28.50 28.15 28.05 15,301,760 366
SHLPH 9.20 0.00 0.00% 9.20 9.25 9.20 9.20 3,432,469 221
SHNG 3.38 -0.01 -0.30% 3.37 3.39 3.38 3.39 141,980 16
SLF 4,900.00 0.00 0.00% 4,900.00 4,900.00 4,900.00 4,900.00 73,500 3
SLI 0.00 0.00 0.00% 0.00 0.00 0.00 2.09 0 0
SM 590.50 -1.50 -0.25% 591.50 596.00 590.50 592.00 19,619,180 394
SMC 68.45 -0.10 -0.15% 68.55 68.55 68.45 68.55 1,327,215 266
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 79.10 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 77.85 0 0
SMC2O 78.70 0.00 0.00% 78.70 78.70 78.70 78.70 1,574 1
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 73.00 0 0
SMC2Q 74.95 0.00 0.00% 74.95 74.95 74.95 74.95 750 1
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 74.50 0 0
SMC2S 73.50 0.00 0.00% 73.50 73.50 73.50 73.50 52,920 7
SMC2T 76.45 -0.05 -0.07% 73.50 76.45 76.45 76.50 8,850 3
SMC2U 75.00 0.00 0.00% 75.00 75.00 75.00 75.00 750 1
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.36 0.16 0.88% 18.20 18.36 18.36 18.20 9,088,144 399
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SPC 10.30 10.30 0.00% 10.26 10.30 10.30 0.00 438,782 30
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SPNEC 1.49 1.49 0.00% 1.47 1.50 1.49 0.00 2,162,270 109
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SSI 2.00 2.00 0.00% 2.08 2.08 2.00 0.00 346,080 12
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.20 1.20 0.00% 1.19 1.20 1.20 0.00 289,100 11
STN 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STR 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SUN 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SVC 3,450.00 53.72 1.58% 3,370.32 3,450.57 3,368.60 3,396.28 767,480,818 8,759
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TBGI 0.12 0.12 0.00% 0.116 0.12 0.12 0.00 241,850 15
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TCB2C 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TCB2D 6.89 6.89 0.00% 6.89 6.89 6.89 0.00 1,378 2
TECH 1.15 1.15 0.00% 1.13 1.17 1.15 0.00 3,583,380 182
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,230.00 1,230.00 0.00% 1,235.00 1,235.00 1,230.00 0.00 9,194,230 307
TFC 52.00 52.00 0.00% 52.00 52.00 52.00 0.00 520 1
TFHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TLII 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TLJJ 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TOP 1.65 1.65 0.00% 1.57 1.65 1.65 0.00 20,870 6
TOPA1 100.30 100.30 0.00% 100.50 100.50 100.30 0.00 28,104 10
TOPA2 101.00 101.00 0.00% 101.00 101.00 101.00 0.00 61,610 5
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TUGS 1.14 1.14 0.00% 1.07 1.15 1.14 0.00 2,739,760 69
UBP 25.00 25.00 0.00% 24.30 25.95 25.00 0.00 6,130,180 78
UNH 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0068 0.0068 0.00% 0.0068 0.0068 0.0068 0.00 6,800 1
UPSON 0.68 0.68 0.00% 0.68 0.68 0.68 0.00 3,400 2
URC 60.00 60.00 0.00% 59.95 60.30 60.00 0.00 6,250,347 357
V 0.82 0.82 0.00% 0.82 0.82 0.82 0.00 8,200 1
VITA 0.495 0.495 0.00% 0.495 0.495 0.495 0.00 74,250 5
VLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
VLL 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
VLL2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
VLL2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
VMC 2.15 2.15 0.00% 2.15 2.15 2.15 0.00 4,300 2
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
VVT 20.75 20.75 0.00% 20.75 20.75 20.75 0.00 2,075 1
WEB 13.18 13.18 0.00% 13.10 13.40 13.18 0.00 2,008,056 54
WIN 0.28 0.28 0.00% 0.28 0.28 0.28 0.00 2,800 1
WLCON 5.67 5.67 0.00% 5.62 5.68 5.67 0.00 374,158 66
WPI 0.39 0.39 0.00% 0.39 0.39 0.39 0.00 7,800 2
X 0.24 0.24 0.00% 0.24 0.24 0.24 0.00 12,000 1
XG 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ZHI 0.055 0.055 0.00% 0.055 0.055 0.055 0.00 550 1

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jul 27, 2026 12:59:00 PM