PSEi
6,314.90
33.89 (0.54%)
PSE INDEX
103,742,099
3,927,882,584.76
4
6
20
45,634
878,250,918.70
738,647,862.65
ALL
3,435.37
12.89 (0.38%)
ALL SHARES
448,077,665
4,812,069,598.16
23
22
191
69,416
1,093,231,553.19
738,647,862.65
FIN
1,921.89
14.33 (0.75%)
FINANCIALS
11,008,800
770,123,684.50
3
2
17
12,723
126,891,408.50
30,775,000.00
HDG
4,421.86
-4.56 (-0.10%)
HOLDING FIRMS
23,229,316
421,501,669.71
3
3
25
8,397
68,768,697.56
23,774,900.00
IND
8,443.95
-3.65 (-0.04%)
INDUSTRIAL
63,749,875
742,497,189.86
6
6
61
18,535
222,909,683.37
50,203,895.00
M-O
16,004.02
176.14 (1.11%)
MINING & OIL
134,595,323
176,971,261.12
2
3
18
3,912
19,530,846.02
0.00
PRO
1,924.03
10.45 (0.55%)
PROPERTY
83,096,694
1,059,479,289.44
4
2
31
9,924
453,344,222.97
593,853,667.65
SVC
3,429.83
33.55 (0.99%)
SERVICES
131,126,664
1,640,490,216.54
5
6
35
15,820
201,725,002.77
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 1.78 0.15 9.20% 1.86 1.88 1.78 1.63 43,150 11
ABA 0.325 0.00 0.00% 0.32 0.33 0.325 0.325 485,400 37
ABG 45.00 0.65 1.47% 44.35 45.45 45.00 44.35 27,600,445 292
ABS 3.60 -0.05 -1.37% 3.65 3.73 3.60 3.65 201,900 21
ABSP 3.18 0.00 0.00% 3.19 3.42 3.18 3.18 64,370 9
AC 486.60 1.60 0.33% 487.00 494.00 486.60 485.00 72,492,134 751
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.27 0 0
ACEN 3.00 -0.04 -1.32% 3.04 3.05 3.00 3.04 22,404,670 459
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ACENB 1,049.00 1,049.00 0.00% 1,040.00 1,049.00 1,049.00 0.00 887,160 8
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 0.00 146,250 3
ACR 0.71 0.71 0.00% 0.72 0.74 0.71 0.00 403,310 39
AEV 34.20 34.20 0.00% 33.90 35.00 34.20 0.00 72,807,725 1,037
AGI 8.45 8.45 0.00% 8.28 8.48 8.45 0.00 18,699,321 430
AGIW 1.06 1.06 0.00% 1.10 1.10 1.06 0.00 68,980 5
ALCO 0.44 0.44 0.00% 0.44 0.44 0.44 0.00 4,400 1
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 0.00 194,050,202 1,203
ALL 3,435.37 12.89 0.38% 3,421.12 3,447.08 3,421.12 3,422.48 4,812,069,598 69,416
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 1.14 1.13 0.00 493,060 39
ALTER 0.79 0.79 0.00% 0.78 0.79 0.79 0.00 64,200 23
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 17.02 17.02 0.00% 17.02 17.02 17.02 0.00 124,242 11
AP 44.00 44.00 0.00% 44.10 44.25 44.00 0.00 29,041,675 178
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 0.0065 0.0065 0.00% 0.0065 0.0066 0.0065 0.00 457,100 28
APO 1.19 1.19 0.00% 1.15 1.23 1.19 0.00 2,562,120 62
APVI 10.00 10.00 0.00% 10.00 10.28 10.00 0.00 13,048 4
APX 13.94 13.94 0.00% 13.76 14.00 13.94 0.00 17,892,836 722
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ARA 0.27 0.27 0.00% 0.27 0.27 0.27 0.00 48,600 4
AREIT 37.30 37.30 0.00% 36.95 37.30 37.30 0.00 39,002,175 1,296
ASLAG 1.05 1.05 0.00% 1.06 1.09 1.05 0.00 90,920 16
AT 12.74 12.74 0.00% 12.30 12.90 12.74 0.00 111,851,478 1,298
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 0.00 219,950 5
AUB 50.10 50.10 0.00% 50.00 50.10 50.10 0.00 20,547,184 124
AXLM 2.81 2.81 0.00% 2.87 2.87 2.81 0.00 706,800 10
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
BC 6.30 6.30 0.00% 6.20 6.39 6.30 0.00 437,009 7
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 125.20 125.20 0.00% 124.50 126.70 125.20 0.00 470,162,856 5,191
BEL 1.19 1.19 0.00% 1.21 1.21 1.19 0.00 240,470 16
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.034 -0.003 -8.11% 0.035 0.035 0.034 0.037 321,400 12
BKR 0.495 -0.03 -4.81% 0.50 0.50 0.495 0.52 109,000 17
BLOOM 2.22 0.06 2.78% 2.16 2.25 2.22 2.16 29,393,970 621
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.28 0.24 2.39% 10.04 10.28 10.28 10.04 578,834 30
BPI 102.00 -0.50 -0.49% 102.50 103.50 102.00 102.50 100,710,154 3,227
BRN 0.70 -0.01 -1.41% 0.71 0.77 0.70 0.71 822,070 114
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 98.50 0 0
BRNPB 102.00 0.00 0.00% 102.00 102.00 102.00 102.00 8,160 1
BRNPC 106.00 0.00 0.00% 106.00 106.00 106.00 106.00 19,080 2
BSC 0.109 -0.001 -0.91% 0.109 0.11 0.109 0.11 251,530 30
C 0.75 -0.03 -3.85% 0.76 0.76 0.75 0.78 152,360 14
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 76,472 11
CBC 55.50 0.50 0.91% 55.00 56.00 55.50 55.00 10,394,250 361
CDC 0.58 0.00 0.00% 0.59 0.60 0.58 0.58 31,730 12
CEB 28.85 -0.05 -0.17% 28.90 28.95 28.85 28.90 7,114,070 461
CEBCP 31.00 0.30 0.98% 30.50 31.00 31.00 30.70 92,170 8
CEI 0.085 0.00 0.00% 0.085 0.085 0.085 0.085 58,650 2
CEU 15.00 0.20 1.35% 14.80 15.00 15.00 14.80 104,212 18
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.94 0.02 2.17% 0.92 0.95 0.94 0.92 1,291,640 45
CIC 11.56 -1.04 -8.25% 12.58 12.60 11.56 12.60 6,839,392 243
CLI 2.20 0.03 1.38% 2.18 2.20 2.20 2.17 78,280 11
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 1,005.00 101,600 8
CNPF 30.70 -0.30 -0.97% 31.00 31.00 30.70 31.00 25,032,350 381
CNVRG 10.36 10.36 0.00% 10.00 10.42 10.36 0.00 33,463,822 1,089
COL 1.35 1.35 0.00% 1.32 1.36 1.35 0.00 65,730 15
COSCO 8.44 8.44 0.00% 8.50 8.55 8.44 0.00 3,791,795 147
CPG 0.70 0.70 0.00% 0.68 0.70 0.70 0.00 916,930 65
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 4.43 4.43 0.00% 4.45 4.45 4.43 0.00 631,290 54
CREIT 3.40 3.40 0.00% 3.40 3.45 3.40 0.00 9,998,350 601
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 11.90 11.90 0.00% 11.92 11.92 11.90 0.00 2,758,604 136
DDMPR 1.04 1.04 0.00% 1.05 1.05 1.04 0.00 2,225,760 161
DDPR 93.20 93.20 0.00% 93.75 93.75 93.20 0.00 747,941 16
DELM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DFNN 0.67 0.67 0.00% 0.66 0.67 0.67 0.00 13,220 9
DHI 7.60 7.60 0.00% 7.52 7.89 7.60 0.00 3,929,108 152
DITO 0.73 0.73 0.00% 0.75 0.75 0.73 0.00 8,311,370 399
DIZ 3.20 3.20 0.00% 3.20 3.20 3.20 0.00 32,000 4
DMC 7.58 7.58 0.00% 7.56 7.64 7.58 0.00 16,425,259 1,123
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 4.60 4.60 0.00% 5.00 5.00 4.60 0.00 62,760 5
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.40 3.40 0.00% 3.40 3.43 3.40 0.00 7,250,890 497
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 94,000 6
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
EEIPB 96.00 96.00 0.00% 96.00 96.00 96.00 0.00 40,320 2
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 0.03 0.03 0.00% 0.03 0.03 0.03 0.00 3,000 1
ELI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
EMI 15.74 15.74 0.00% 15.72 15.74 15.74 0.00 61,846,366 1,461
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
EURO 1.06 1.06 0.00% 1.06 1.08 1.06 0.00 6,380 3
EW 11.80 11.80 0.00% 11.82 11.84 11.80 0.00 6,055,148 140
FAF 0.56 0.56 0.00% 0.57 0.57 0.56 0.00 35,300 4
FB 48.50 48.50 0.00% 48.50 49.00 48.50 0.00 1,352,235 68
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 0.56 0.56 0.00% 0.58 0.59 0.56 0.00 156,340 20
FDC 3.70 3.70 0.00% 3.90 3.90 3.70 0.00 1,296,610 51
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 16,010 2
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
FGEN 20.50 20.50 0.00% 19.14 20.50 20.50 0.00 38,732,827 719
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
FILRT 2.88 2.88 0.00% 2.91 2.93 2.88 0.00 10,090,550 183
FIN 1,921.89 14.33 0.75% 1,915.35 1,937.11 1,915.35 1,907.56 770,123,685 12,723
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 2,369,640 74
FMETF 106.50 106.50 0.00% 105.40 107.00 106.50 0.00 549,047 51
FNI 1.94 1.94 0.00% 1.91 1.97 1.94 0.00 1,496,230 61
FOOD 0.30 0.30 0.00% 0.30 0.30 0.30 0.00 3,000 1
FPH 92.00 92.00 0.00% 90.00 92.00 92.00 0.00 10,778,525 127
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
FRUIT 0.66 0.66 0.00% 0.66 0.67 0.66 0.00 53,110 13
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 41,640 7
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 1,832.00 1,825.00 0.00 42,316,350 750
GLOBA 1,982.00 1,982.00 0.00% 1,982.00 1,982.00 1,982.00 0.00 59,460 3
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 4.60 4.60 0.00% 4.60 4.64 4.60 0.00 423,820 38
GMAP 4.50 4.50 0.00% 4.49 4.50 4.50 0.00 26,970 3
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
GREEN 0.139 0.139 0.00% 0.14 0.14 0.139 0.00 11,160 5
GSMI 260.80 260.80 0.00% 265.20 265.80 260.80 0.00 1,259,534 161
GTCAP 481.00 481.00 0.00% 475.00 482.00 481.00 0.00 20,265,544 641
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 4,421.86 -4.56 -0.10% 4,428.62 4,457.90 4,409.49 4,426.42 421,501,670 8,397
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 1.40 1.40 0.00% 1.40 1.40 1.40 0.00 219,980 17
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ICT 979.00 979.00 0.00% 960.00 988.50 979.00 0.00 1,313,433,855 6,560
IDC 0.69 0.69 0.00% 0.66 0.69 0.69 0.00 1,350 2
IMI 6.63 6.63 0.00% 6.35 6.78 6.63 0.00 24,878,524 1,404
IMP 0.89 0.89 0.00% 0.89 0.89 0.89 0.00 4,450 3
IND 8,443.95 -3.65 -0.04% 8,466.54 8,478.39 8,424.80 8,447.60 742,497,190 18,535
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ION 1.35 1.35 0.00% 1.38 1.39 1.35 0.00 2,344,890 135
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 0.126 0.126 0.00% 0.128 0.13 0.126 0.00 41,830 8
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
JFC 144.30 144.30 0.00% 144.50 145.50 144.30 0.00 38,538,751 1,441
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
JFCPB 980.00 980.00 0.00% 979.50 998.00 980.00 0.00 18,914,150 12
JGS 23.40 23.40 0.00% 23.80 23.85 23.40 0.00 36,462,005 751
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KEEPR 1.98 1.98 0.00% 1.96 1.98 1.98 0.00 1,328,280 131
KEP 2.50 2.50 0.00% 2.52 2.52 2.50 0.00 253,320 8
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 8,060 10
LC 0.181 0.181 0.00% 0.18 0.182 0.181 0.00 1,947,440 54
LCB 0.18 0.18 0.00% 0.18 0.185 0.18 0.00 324,140 9
LFM 24.00 24.00 0.00% 24.50 24.70 24.00 0.00 371,735 19
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 5.75 5.75 0.00% 5.90 5.90 5.75 0.00 8,017,187 604
LSC 0.63 0.63 0.00% 0.66 0.66 0.63 0.00 3,900 6
LTG 14.50 14.50 0.00% 14.64 14.72 14.50 0.00 24,816,358 550
M-O 16,004.02 176.14 1.11% 15,962.71 16,222.44 15,962.71 15,827.88 176,971,261 3,912
MA 0.007 0.007 0.00% 0.007 0.007 0.007 0.00 7,000 1
MAB 0.007 0.007 0.00% 0.007 0.007 0.007 0.00 91,000 2
MAC 3.84 3.84 0.00% 3.76 3.84 3.84 0.00 1,642,550 21
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 0.00 207,940 26
MAXS 2.08 2.08 0.00% 2.10 2.10 2.08 0.00 514,000 27
MB 0.191 0.191 0.00% 0.20 0.209 0.191 0.00 13,780 5
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 90,917,481 2,104
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 43,470 9
MEG 2.11 2.11 0.00% 2.11 2.13 2.11 0.00 4,923,790 302
MER 589.50 589.50 0.00% 600.00 600.00 589.50 0.00 75,011,495 1,708
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 7.09 7.09 0.00% 6.74 7.11 7.09 0.00 26,808,130 1,179
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 0.00 696,330 49
MREIT 13.88 13.88 0.00% 13.94 14.00 13.88 0.00 13,543,136 511
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 34.50 34.50 0.00% 34.70 35.50 34.50 0.00 120,806,530 1,041
MWIDE 4.13 4.13 0.00% 4.18 4.24 4.13 0.00 2,308,300 95
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 0.00 796,671 16
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 14,210 6
MWP7B 100.20 100.20 0.00% 100.10 100.20 100.20 0.00 332,662 10
MYNLD 19.68 19.68 0.00% 19.46 19.72 19.68 0.00 53,987,910 1,741
NI 0.485 0.485 0.00% 0.48 0.485 0.485 0.00 38,750 2
NIKL 3.70 -0.06 -1.60% 3.80 3.88 3.70 3.76 16,117,730 532
NOW 0.52 0.01 1.96% 0.51 0.53 0.52 0.51 124,000 22
NRCP 0.97 0.00 0.00% 0.98 0.99 0.97 0.97 1,302,870 46
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 32.90 0.55 1.70% 33.15 33.40 32.90 32.35 12,633,300 401
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
OPM 0.013 -0.001 -7.14% 0.014 0.014 0.013 0.014 26,700 14
OPMB 0.014 0.00 0.00% 0.014 0.014 0.014 0.014 7,000 4
ORE 0.455 0.00 0.00% 0.45 0.455 0.455 0.455 68,050 7
OV 0.0079 -0.0001 -1.25% 0.008 0.008 0.0079 0.008 679,900 7
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.83 0 0
PAL 2.28 -0.01 -0.44% 2.28 2.28 2.28 2.29 3,242,810 207
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 2.44 -0.06 -2.40% 2.50 2.50 2.44 2.50 2,360,690 127
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 40.30 0.25 0.62% 40.10 40.40 40.30 40.05 15,844,345 594
PHA 0.155 0.002 1.31% 0.15 0.156 0.155 0.153 51,280 9
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 5.87 -0.02 -0.34% 5.89 5.89 5.87 5.89 179,340 11
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 9.99 -0.19 -1.87% 9.89 10.16 9.99 10.18 49,881,480 2,550
PMPC 8.40 8.40 0.00% 8.46 8.46 8.40 0.00 109,180 12
PNB 60.60 60.60 0.00% 60.00 60.80 60.60 0.00 8,395,611 410
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 1.07 1.07 0.00% 1.07 1.07 1.07 0.00 149,060 58
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 989.00 989.00 0.00% 989.00 989.00 989.00 0.00 89,010 1
PRF4C 971.00 971.00 0.00% 975.00 975.00 971.00 0.00 1,614,835 10
PRF4D 975.00 975.00 0.00% 980.00 980.00 975.00 0.00 2,067,250 4
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 1,924.03 10.45 0.55% 1,913.64 1,927.82 1,912.58 1,913.58 1,059,479,289 9,924
PSB 53.35 53.35 0.00% 53.30 53.55 53.35 0.00 103,683 29
PSE 201.00 201.00 0.00% 201.00 204.00 201.00 0.00 8,742,034 104
PSEI 6,314.90 33.89 0.54% 6,272.59 6,336.23 6,272.59 6,281.01 3,927,882,585 45,634
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 7.99 7.99 0.00% 8.00 8.17 7.99 0.00 12,057,682 450
PXP 2.49 2.49 0.00% 2.55 2.55 2.49 0.00 572,660 34
RCB 22.80 22.80 0.00% 22.80 22.80 22.80 0.00 45,600 3
RCI 2.33 2.33 0.00% 2.33 2.33 2.33 0.00 9,320 1
RCR 7.14 7.14 0.00% 7.15 7.18 7.14 0.00 42,826,162 2,033
REDC 9.02 9.02 0.00% 9.02 9.02 9.02 0.00 35,178 4
REG 3.43 3.43 0.00% 3.43 3.43 3.43 0.00 20,580 2
RFM 5.32 5.32 0.00% 5.35 5.38 5.32 0.00 2,281,531 404
RLC 16.84 16.84 0.00% 17.10 17.38 16.84 0.00 57,719,032 747
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 0.00 307,020 29
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 35,239,020 827
SECB 67.00 67.00 0.00% 65.20 67.25 67.00 0.00 9,243,913 274
SEVN 34.40 34.40 0.00% 34.10 34.50 34.40 0.00 368,270 24
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 1.24 0.06 5.08% 1.15 1.28 1.24 1.18 156,460 31
SGP 28.10 0.05 0.18% 28.20 28.50 28.10 28.05 25,042,105 659
SHLPH 9.25 0.05 0.54% 9.20 9.25 9.25 9.20 4,354,973 292
SHNG 3.25 -0.14 -4.13% 3.37 3.39 3.25 3.39 240,130 32
SLF 4,900.00 0.00 0.00% 4,900.00 4,900.00 4,900.00 4,900.00 98,000 4
SLI 0.00 0.00 0.00% 0.00 0.00 0.00 2.09 0 0
SM 590.00 -2.00 -0.34% 591.50 596.00 590.00 592.00 69,139,910 998
SMC 67.50 -1.05 -1.53% 68.55 68.55 67.50 68.55 14,755,531 483
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 6,947,220 12
SMC2T 76.45 -0.05 -0.07% 73.50 76.45 76.45 76.50 12,672 4
SMC2U 75.00 0.00 0.00% 75.00 75.00 75.00 75.00 75,750 5
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.40 0.20 1.10% 18.20 18.50 18.40 18.20 80,901,018 974
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 10.32 10.30 0.00 1,228,284 78
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SPNEC 1.48 1.48 0.00% 1.47 1.50 1.48 0.00 8,194,800 204
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SSI 2.06 2.06 0.00% 2.08 2.08 2.06 0.00 917,200 23
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 2,356,300 27
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 3,429.83 33.55 0.99% 3,370.32 3,450.57 3,368.60 3,396.28 1,640,490,217 15,820
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TBGI 0.119 0.119 0.00% 0.116 0.12 0.119 0.00 270,600 18
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 1.21 1.15 0.00 11,963,210 431
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,250.00 1,250.00 0.00% 1,235.00 1,250.00 1,250.00 0.00 76,289,270 1,218
TFC 52.00 52.00 0.00% 52.00 52.00 52.00 0.00 520 1
TFHI 54.00 54.00 0.00% 54.00 54.00 54.00 0.00 54,540 2
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 1.57 1.57 0.00% 1.57 1.65 1.57 0.00 1,315,940 75
TOPA1 100.30 100.30 0.00% 100.50 100.50 100.30 0.00 41,143 12
TOPA2 101.00 101.00 0.00% 101.00 101.00 101.00 0.00 89,890 11
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 3,224,930 93
UBP 24.95 24.95 0.00% 24.30 25.95 24.95 0.00 6,889,785 121
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 0.69 0.69 0.00% 0.68 0.69 0.69 0.00 166,940 9
URC 60.00 60.00 0.00% 59.95 60.30 60.00 0.00 16,844,050 689
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 0.50 0.495 0.00 168,500 11
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 13.16 13.16 0.00% 13.10 13.40 13.16 0.00 8,290,898 102
WIN 0.28 0.28 0.00% 0.28 0.28 0.28 0.00 2,800 1
WLCON 5.65 5.65 0.00% 5.62 5.68 5.65 0.00 1,411,080 141
WPI 0.38 0.38 0.00% 0.39 0.39 0.38 0.00 15,400 3
X 0.239 0.239 0.00% 0.24 0.24 0.239 0.00 235,910 16
XG 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ZHI 0.053 0.053 0.00% 0.055 0.055 0.053 0.00 271,380 5

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jul 27, 2026 04:35:00 PM