PSEi
6,286.70
62.83 (1.01%)
PSE INDEX
128,955,663
7,234,585,417.72
20
5
5
61,906
2,685,483,283.64
1,733,935,415.87
ALL
3,393.34
22.78 (0.68%)
ALL SHARES
1,186,083,674
9,026,279,932.34
102
82
61
83,613
3,177,751,926.30
2,250,425,415.87
FIN
1,916.57
18.45 (0.97%)
FINANCIALS
16,810,312
1,299,915,618.74
12
8
3
13,610
619,872,736.38
450,272,493.46
HDG
4,390.82
33.29 (0.76%)
HOLDING FIRMS
26,606,544
860,628,281.79
13
10
11
10,857
356,638,394.81
175,110,912.86
IND
8,378.22
55.08 (0.66%)
INDUSTRIAL
109,033,043
753,980,270.58
37
20
16
19,901
136,838,649.09
44,572,237.31
M-O
14,549.70
330.38 (2.32%)
MINING & OIL
230,934,258
536,413,190.86
10
7
5
3,767
410,232,054.18
0.00
PRO
1,892.96
23.11 (1.24%)
PROPERTY
143,767,458
1,172,472,082.76
12
16
11
12,853
70,636,717.72
516,490,000.00
SVC
3,420.71
26.23 (0.77%)
SERVICES
658,408,640
4,400,439,744.31
15
19
14
22,515
1,582,955,640.13
1,063,979,772.24
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 0.00 0.00 0.00% 0.00 0.00 0.00 1.70 0 0
ABA 0.315 0.00 0.00% 0.315 0.315 0.315 0.315 563,150 30
ABG 32.50 1.00 3.17% 31.45 32.50 32.50 31.50 18,136,000 338
ABS 3.14 -0.20 -5.99% 3.34 3.34 3.14 3.34 1,348,570 107
ABSP 2.80 -0.45 -13.85% 3.02 3.02 2.80 3.25 47,820 5
AC 476.00 8.00 1.71% 470.00 493.00 476.00 468.00 156,914,912 2,091
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.48 0 0
ACEN 3.00 0.00 0.00% 3.01 3.04 3.00 3.00 35,192,420 948
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
ACENB 1,026.00 -2.00 -0.19% 1,028.00 1,028.00 1,026.00 1,028.00 2,241,950 47
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 2,498.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,965.00 -6.00 -0.30% 1,966.00 1,966.00 1,965.00 1,971.00 412,710 4
ACPB4 1,950.00 0.00 0.00% 1,950.00 1,963.00 1,950.00 1,950.00 1,784,555 7
ACR 0.65 0.00 0.00% 0.65 0.68 0.65 0.65 113,040 38
AEV 32.95 0.20 0.61% 32.75 33.50 32.95 32.75 63,883,760 436
AGI 8.20 0.04 0.49% 8.11 8.22 8.20 8.16 3,659,856 367
AGIW 1.05 0.01 0.96% 1.05 1.05 1.05 1.04 1,050 1
ALCO 0.435 0.00 0.00% 0.44 0.44 0.435 0.435 102,200 6
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 0.00 495.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 494.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.20 0 0
ALI 16.00 0.90 5.96% 15.20 16.12 16.00 15.10 397,246,964 5,040
ALL 3,393.34 22.78 0.68% 3,375.98 3,416.63 3,375.98 3,370.56 9,026,279,932 83,613
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.16 -0.02 -1.69% 1.18 1.19 1.16 1.18 1,894,200 73
ALTER 0.79 0.03 3.95% 0.77 0.79 0.79 0.76 196,830 15
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.00 0.00 0.00% 0.00 0.00 0.00 0.475 0 0
ANS 17.00 0.00 0.00% 17.00 17.00 17.00 17.00 1,700 1
AP 41.05 0.25 0.61% 40.80 42.00 41.05 40.80 12,678,465 327
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.112 0.007 6.67% 0.105 0.112 0.112 0.105 14,960 7
APL 0.0068 -0.0001 -1.45% 0.007 0.0071 0.0068 0.0069 3,315,000 97
APO 0.94 0.03 3.30% 0.92 0.94 0.94 0.91 196,590 10
APVI 9.90 0.02 0.20% 9.88 9.90 9.90 9.88 112,702 2
APX 13.00 0.76 6.21% 12.40 13.18 13.00 12.24 434,248,248 1,112
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.00 0.00 0.00% 0.00 0.00 0.00 0.29 0 0
AREIT 37.40 0.40 1.08% 37.00 37.65 37.40 37.00 38,143,005 1,307
ASLAG 1.05 0.02 1.94% 1.02 1.05 1.05 1.03 93,580 17
AT 8.30 0.50 6.41% 7.85 8.57 8.30 7.80 41,730,787 592
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 0.415 0 0
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
AUB 51.80 0.30 0.58% 51.50 52.00 51.80 51.50 293,542 38
AXLM 2.70 0.09 3.45% 2.70 2.70 2.70 2.61 1,253,730 43
BALAI 0.325 0.015 4.84% 0.32 0.325 0.325 0.31 32,350 2
BC 6.14 -0.01 -0.16% 6.14 6.14 6.14 6.15 1,228 2
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 6.01 0 0
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 9.50 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 124.20 1.20 0.98% 124.20 126.50 124.20 123.00 275,347,808 5,036
BEL 1.21 -0.02 -1.63% 1.21 1.21 1.21 1.23 12,100 4
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.037 -0.002 -5.13% 0.038 0.039 0.037 0.039 254,500 6
BKR 0.54 0.02 3.85% 0.52 0.54 0.54 0.52 1,600 3
BLOOM 1.90 0.05 2.70% 1.84 2.05 1.90 1.85 193,289,210 1,069
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 11.10 0.06 0.54% 11.00 11.10 11.10 11.04 168,700 4
BPI 103.00 2.00 1.98% 101.00 104.00 103.00 101.00 323,030,263 2,364
BRN 0.00 0.00 0.00% 0.00 0.00 0.00 0.68 0 0
BRNP 99.45 -0.35 -0.35% 99.45 99.45 99.45 99.80 47,736 1
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 103.40 0 0
BRNPC 105.20 -0.10 -0.10% 105.30 105.30 105.20 105.30 73,641 3
BSC 0.116 0.006 5.45% 0.11 0.117 0.116 0.11 3,253,310 200
C 0.78 0.01 1.30% 0.77 0.78 0.78 0.77 250,560 10
CA 0.00 0.00 0.00% 0.00 0.00 0.00 53.20 0 0
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 54.80 0 0
CAT 9.95 0.81 8.86% 9.95 9.95 9.95 9.14 1,990 1
CBC 56.40 0.05 0.09% 56.90 56.95 56.40 56.35 9,888,548 170
CDC 0.58 -0.01 -1.69% 0.59 0.59 0.58 0.59 16,860 13
CEB 29.10 0.10 0.34% 29.00 29.15 29.10 29.00 3,704,385 240
CEBCP 31.05 0.00 0.00% 31.05 31.05 31.05 31.05 65,205 2
CEI 0.086 -0.003 -3.37% 0.089 0.089 0.086 0.089 12,070 4
CEU 15.28 0.08 0.53% 15.20 15.28 15.28 15.20 135,628 16
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.95 0.00 0.00% 0.95 0.99 0.95 0.95 3,126,170 78
CIC 12.42 -0.28 -2.20% 12.68 12.68 12.42 12.70 333,522 17
CLI 2.14 -0.01 -0.47% 2.19 2.19 2.14 2.15 535,170 10
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,001.00 0 0
CLIA2 1,015.00 3.00 0.30% 1,015.00 1,015.00 1,015.00 1,012.00 81,200 3
CNPF 32.50 1.40 4.50% 31.50 32.50 32.50 31.10 18,435,880 336
CNVRG 9.20 -0.16 -1.71% 9.36 9.55 9.20 9.36 157,033,408 2,796
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.36 0.05 3.82% 1.36 1.36 1.36 1.31 2,720 2
COSCO 8.52 0.24 2.90% 8.28 8.55 8.52 8.28 52,776,359 510
CPG 0.68 0.02 3.03% 0.68 0.70 0.68 0.66 2,515,710 79
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.50 -0.20 -0.20% 99.70 99.70 99.50 99.70 706,470 4
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.27 0 0
CREC 4.39 -0.06 -1.35% 4.39 4.44 4.39 4.45 781,440 37
CREIT 3.50 0.01 0.29% 3.49 3.50 3.50 3.49 2,869,370 246
CROWN 1.76 0.00 0.00% 1.79 1.79 1.76 1.76 83,200 5
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
CTS 0.365 -0.01 -2.67% 0.365 0.365 0.365 0.375 29,200 2
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.18 0.24 2.19% 10.94 11.18 11.18 10.94 2,918,176 107
DDMPR 1.04 -0.01 -0.95% 1.05 1.05 1.04 1.05 843,780 86
DDPR 93.00 -0.50 -0.53% 93.50 94.00 93.00 93.50 4,157,509 53
DELM 4.20 0.00 0.00% 4.20 4.20 4.20 4.20 21,000 3
DFNN 0.71 -0.02 -2.74% 0.73 0.74 0.71 0.73 279,400 23
DHI 7.06 -0.04 -0.56% 7.10 7.40 7.06 7.10 5,572,125 278
DITO 0.80 0.04 5.26% 0.77 0.81 0.80 0.76 16,340,040 466
DIZ 3.02 -0.43 -12.46% 3.01 3.02 3.02 3.45 6,030 2
DMC 7.24 0.04 0.56% 7.20 7.38 7.24 7.20 46,695,056 1,167
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 5.00 0.00 0.00% 5.00 5.00 5.00 5.00 5,500 2
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.64 0.04 1.11% 3.63 3.64 3.64 3.60 2,916,140 152
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.93 0.00 0.00% 0.93 0.93 0.93 0.93 11,100 4
ECP 2.28 -0.01 -0.44% 2.28 2.28 2.28 2.29 13,680 4
ECVC 0.265 0.005 1.92% 0.265 0.265 0.265 0.26 45,050 6
EEI 1.99 0.10 5.29% 1.89 1.99 1.99 1.89 79,550 14
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 95.00 -0.10 -0.11% 95.10 95.10 95.00 95.10 905,458 16
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 0.029 0.00 0.00% 0.029 0.029 0.029 0.029 2,900 1
ELI 0.099 0.00 0.00% 0.099 0.099 0.099 0.099 38,610 5
EMI 15.58 0.06 0.39% 15.78 15.86 15.58 15.52 34,931,014 1,885
ENEX 3.05 0.00 0.00% 3.05 3.05 3.05 3.05 208,070 23
EURO 1.09 0.05 4.81% 1.09 1.09 1.09 1.04 9,810 5
EW 12.04 -0.02 -0.17% 12.00 12.10 12.04 12.06 3,855,778 76
FAF 0.63 0.00 0.00% 0.63 0.63 0.63 0.63 1,890 2
FB 49.00 -0.70 -1.41% 49.35 49.70 49.00 49.70 4,798,650 175
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 0.56 -0.01 -1.75% 0.57 0.57 0.56 0.57 94,530 25
FDC 4.27 0.01 0.23% 4.27 4.27 4.27 4.26 4,270 1
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
FDCPB 995.00 0.00 0.00% 995.00 995.00 995.00 995.00 69,650 3
FERRO 2.41 -0.02 -0.82% 2.41 2.41 2.41 2.43 12,050 2
FEU 800.50 -24.00 -2.91% 800.50 800.50 800.50 824.50 40,025 1
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.63 0 0
FGEN 16.50 0.38 2.36% 16.20 16.80 16.50 16.12 1,307,992 163
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.92 0.01 0.34% 2.92 2.94 2.92 2.91 1,817,920 71
FIN 1,916.57 18.45 0.97% 1,907.93 1,937.77 1,907.93 1,898.12 1,299,915,619 13,610
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.30 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FLI 0.70 0.00 0.00% 0.71 0.71 0.70 0.70 1,024,040 36
FMETF 106.00 1.00 0.95% 105.00 106.00 106.00 105.00 1,902,873 67
FNI 1.79 0.03 1.70% 1.77 1.79 1.79 1.76 564,750 54
FOOD 0.265 0.005 1.92% 0.265 0.265 0.265 0.26 13,250 3
FPH 81.80 0.00 0.00% 81.80 81.80 81.80 81.80 925,976 8
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
FRUIT 0.67 0.01 1.52% 0.66 0.67 0.67 0.66 593,540 21
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 0.075 0.002 2.74% 0.075 0.079 0.075 0.073 21,230 10
GERI 0.62 0.00 0.00% 0.62 0.62 0.62 0.62 620 1
GLO 1,810.00 1.00 0.06% 1,815.00 1,834.00 1,810.00 1,809.00 53,007,030 607
GLOBA 2,000.00 0.00 0.00% 2,000.00 2,000.00 2,000.00 2,000.00 20,000 1
GLOBB 1,988.00 -46.00 -2.26% 2,020.00 2,020.00 1,988.00 2,034.00 398,410 5
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 4.39 -0.20 -4.36% 4.57 4.57 4.39 4.59 3,925,260 187
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 4.07 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
GREEN 0.144 0.001 0.70% 0.141 0.144 0.144 0.143 70,750 16
GSMI 253.00 0.00 0.00% 253.00 254.60 253.00 253.00 2,997,824 120
GTCAP 471.00 -2.40 -0.51% 482.00 482.80 471.00 473.40 24,775,722 731
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 0.00 976.50 0 0
HDG 4,390.82 33.29 0.76% 4,366.08 4,472.22 4,366.08 4,357.53 860,628,282 10,857
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.65 0 0
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 1.31 0.01 0.77% 1.31 1.32 1.31 1.30 399,030 16
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 985.00 13.50 1.39% 963.00 987.50 985.00 971.50 2,446,265,600 9,250
IDC 0.67 0.02 3.08% 0.65 0.67 0.67 0.65 59,190 13
IMI 5.36 0.21 4.08% 5.20 5.44 5.36 5.15 15,693,849 453
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
IND 8,378.22 55.08 0.66% 8,363.86 8,432.74 8,357.40 8,323.14 753,980,271 19,901
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.42 0.04 2.90% 1.36 1.44 1.42 1.38 4,824,990 208
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.80 0 0
IPO 0.00 0.00 0.00% 0.00 0.00 0.00 7.25 0 0
IS 0.122 0.004 3.39% 0.122 0.122 0.122 0.118 8,540 2
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.96 0 0
JFC 145.80 2.30 1.60% 143.50 146.50 145.80 143.50 154,669,282 2,631
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 0.00 984.00 0 0
JGS 25.00 0.00 0.00% 25.00 26.00 25.00 25.00 28,468,240 1,382
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.86 0.00 0.00% 1.86 1.88 1.86 1.86 7,444,480 98
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.69 0 0
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 1.25 -0.09 -6.72% 1.27 1.27 1.25 1.34 31,380 6
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 0.00 0.00 0.00% 0.00 0.00 0.00 6.90 0 0
LC 0.178 0.00 0.00% 0.178 0.179 0.178 0.178 1,139,020 39
LCB 0.178 0.001 0.57% 0.172 0.178 0.178 0.177 50,520 4
LFM 26.60 -1.30 -4.66% 27.90 28.00 26.60 27.90 110,840 23
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.32 0.015 4.92% 0.31 0.32 0.32 0.305 12,700 4
LOTO 1.84 0.00 0.00% 1.84 1.84 1.84 1.84 34,960 1
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.025 0 0
LPZ 4.03 -0.07 -1.71% 4.09 4.09 4.03 4.10 973,070 25
LSC 0.71 0.00 0.00% 0.71 0.71 0.71 0.71 1,420 2
LTG 14.30 0.00 0.00% 14.40 14.60 14.30 14.30 23,458,600 1,290
M-O 14,549.70 330.38 2.32% 14,370.38 14,639.55 14,370.38 14,219.32 536,413,191 3,767
MA 0.0072 0.0001 1.41% 0.0071 0.0072 0.0072 0.0071 234,400 4
MAB 0.007 -0.0001 -1.41% 0.007 0.007 0.007 0.0071 700,000 2
MAC 3.84 0.02 0.52% 3.82 3.84 3.84 3.82 658,900 22
MACAY 6.10 -0.01 -0.16% 6.10 6.10 6.10 6.11 610 1
MAH 0.37 0.00 0.00% 0.37 0.37 0.37 0.37 3,700 1
MAHB 0.99 -0.01 -1.00% 0.99 0.99 0.99 1.00 990 1
MARC 0.61 0.00 0.00% 0.61 0.62 0.61 0.61 542,190 24
MAXS 2.12 0.00 0.00% 2.18 2.19 2.12 2.12 76,010 7
MB 0.207 0.00 0.00% 0.207 0.207 0.207 0.207 10,350 1
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.10 0 0
MBT 65.15 0.05 0.08% 65.45 65.85 65.15 65.10 190,255,550 4,598
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.093 0 0
MEDIC 0.21 0.00 0.00% 0.21 0.21 0.21 0.21 10,500 1
MEG 2.10 -0.01 -0.47% 2.13 2.13 2.10 2.11 4,515,910 125
MER 578.00 2.00 0.35% 579.50 583.50 578.00 576.00 128,563,140 2,733
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 2,450.00 0 0
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 2.36 0 0
MG 0.062 0.002 3.33% 0.062 0.064 0.062 0.06 48,120 12
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 0.106 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 6.98 0.03 0.43% 7.00 7.13 6.98 6.95 32,180,162 818
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.80 0.02 2.56% 0.80 0.81 0.80 0.78 41,760,270 278
MREIT 13.90 -0.12 -0.86% 14.00 14.00 13.90 14.02 16,922,666 535
MRSGI 1.09 -0.01 -0.91% 1.09 1.09 1.09 1.10 30,330 6
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.24 0 0
MWC 34.75 0.40 1.16% 34.35 35.30 34.75 34.35 34,529,305 498
MWIDE 4.13 0.05 1.23% 4.10 4.18 4.13 4.08 4,207,270 165
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 0.00 103.50 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 103.00 0 0
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 105.00 0 0
MWP7A 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 90,000 7
MWP7B 100.40 0.40 0.40% 100.40 100.40 100.40 100.00 45,180 3
MYNLD 19.52 0.00 0.00% 19.52 19.88 19.52 19.52 54,637,652 1,071
NI 0.46 0.07 17.95% 0.46 0.46 0.46 0.39 46,000 5
NIKL 3.60 -0.07 -1.91% 3.70 3.71 3.60 3.67 12,038,410 493
NOW 0.55 0.02 3.77% 0.53 0.55 0.55 0.53 68,670 21
NRCP 0.94 -0.01 -1.05% 0.95 0.95 0.94 0.95 123,720 11
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 31.75 0.65 2.09% 32.00 32.45 31.75 31.10 9,745,415 416
OM 0.10 0.00 0.00% 0.10 0.10 0.10 0.10 20,000 2
OPM 0.014 0.00 0.00% 0.014 0.014 0.014 0.014 182,600 11
OPMB 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 11,700 2
ORE 0.00 0.00 0.00% 0.00 0.00 0.00 0.45 0 0
OV 0.008 -0.0005 -5.88% 0.008 0.008 0.008 0.0085 112,000 3
PA 0.74 0.00 0.00% 0.74 0.74 0.74 0.74 25,900 4
PAL 2.54 0.00 0.00% 2.55 2.57 2.54 2.54 1,103,560 103
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.06 0 0
PBB 7.09 -0.01 -0.14% 7.10 7.10 7.09 7.10 79,692 14
PBC 14.80 0.00 0.00% 14.80 14.86 14.80 14.80 65,180 6
PCOR 2.28 -0.01 -0.44% 2.29 2.30 2.28 2.29 996,360 67
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.57 0.00 0.00% 3.57 3.57 3.57 3.57 32,130 6
PGOLD 39.30 0.10 0.26% 39.20 39.50 39.30 39.20 77,738,735 594
PHA 0.163 0.002 1.24% 0.161 0.165 0.163 0.161 264,800 17
PHC 1.60 0.00 0.00% 1.60 1.60 1.60 1.60 1,600 1
PHES 0.45 0.00 0.00% 0.45 0.45 0.45 0.45 171,000 3
PHN 15.86 0.88 5.87% 15.86 15.86 15.86 14.98 1,586 1
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 6.08 0.04 0.66% 6.04 6.08 6.08 6.04 67,713 13
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 11.36 -0.48 -4.05% 12.06 12.22 11.36 11.84 174,798,930 2,486
PMPC 8.65 0.00 0.00% 8.65 8.65 8.65 8.65 70,930 4
PNB 58.15 0.10 0.17% 58.05 59.50 58.15 58.05 16,772,140 490
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 15.10 0.10 0.67% 15.10 15.10 15.10 15.00 67,950 8
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.10 0 0
PREIT 1.11 -0.01 -0.89% 1.12 1.12 1.11 1.12 281,670 33
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 988.00 0.00 0.00% 984.00 988.00 988.00 988.00 215,720 4
PRF4B 990.00 -1.00 -0.10% 990.00 990.00 990.00 991.00 29,700 2
PRF4C 982.00 -3.00 -0.30% 985.00 985.00 982.00 985.00 1,011,490 5
PRF4D 975.00 0.00 0.00% 975.00 975.00 975.00 975.00 48,750 2
PRF4E 995.00 5.00 0.51% 995.00 995.00 995.00 990.00 29,850 1
PRIM 0.73 0.00 0.00% 0.73 0.73 0.73 0.73 13,070 5
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.18 0 0
PRO 1,892.96 23.11 1.24% 1,874.11 1,910.83 1,874.11 1,869.85 1,172,472,083 12,853
PSB 52.75 -0.75 -1.40% 53.00 53.50 52.75 53.50 618,108 25
PSE 205.00 0.00 0.00% 209.60 209.60 205.00 205.00 57,584 14
PSEI 6,286.70 62.83 1.01% 6,228.45 6,337.48 6,219.77 6,223.87 7,234,585,418 61,906
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 90.00 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 7.08 0.10 1.43% 7.02 7.23 7.08 6.98 34,414,272 779
PXP 2.48 -0.02 -0.80% 2.45 2.50 2.48 2.50 249,650 18
RCB 23.10 0.05 0.22% 23.10 23.10 23.10 23.05 115,500 2
RCI 2.63 0.04 1.54% 2.52 2.63 2.63 2.59 80,250 4
RCR 7.10 -0.11 -1.53% 7.22 7.35 7.10 7.21 27,031,633 1,737
REDC 9.00 -0.15 -1.64% 8.61 9.00 9.00 9.15 66,025 12
REG 3.23 0.04 1.25% 3.03 3.23 3.23 3.19 18,960 5
RFM 5.41 -0.02 -0.37% 5.43 5.50 5.41 5.43 9,201,371 1,662
RLC 16.34 -0.16 -0.97% 16.50 16.64 16.34 16.50 4,371,476 242
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.097 0 0
ROCK 2.20 0.00 0.00% 2.24 2.25 2.20 2.20 1,667,770 25
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 38.00 -8.75 -18.72% 42.65 46.75 38.00 46.75 2,662,985 307
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.16 -0.17 -5.11% 3.16 3.16 3.16 3.33 6,320 2
SCC 21.80 0.00 0.00% 21.80 21.95 21.80 21.80 22,186,110 594
SECB 64.20 -0.10 -0.16% 64.30 64.70 64.20 64.30 13,523,125 229
SEVN 32.10 0.00 0.00% 32.60 32.60 32.10 32.10 414,220 32
SFI 0.049 0.002 4.26% 0.049 0.049 0.049 0.047 4,900 1
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.34 -0.02 -1.47% 1.36 1.36 1.34 1.36 227,900 22
SGP 26.50 0.25 0.95% 26.40 27.20 26.50 26.25 23,014,250 737
SHLPH 8.44 0.09 1.08% 8.35 8.49 8.44 8.35 1,364,258 183
SHNG 3.19 -0.01 -0.31% 3.13 3.19 3.19 3.20 565,270 19
SLF 4,702.00 -48.00 -1.01% 4,750.00 4,780.00 4,702.00 4,750.00 8,376,810 20
SLI 2.08 0.00 0.00% 2.07 2.08 2.08 2.08 14,510 3
SM 590.00 5.00 0.85% 585.00 599.00 590.00 585.00 252,910,865 1,715
SMC 65.00 0.00 0.00% 65.00 66.00 65.00 65.00 5,133,385 448
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 79.50 -0.30 -0.38% 78.00 79.50 79.50 79.80 718,500 11
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 77.80 0 0
SMC2O 78.00 -0.50 -0.64% 78.55 78.55 78.00 78.50 1,914,776 39
SMC2P 74.95 0.45 0.60% 74.95 74.95 74.95 74.50 750 1
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2R 74.50 -0.50 -0.67% 75.00 75.00 74.50 75.00 6,745 3
SMC2S 73.50 0.00 0.00% 73.50 73.50 73.50 73.50 221,970 3
SMC2T 75.95 -0.05 -0.07% 75.95 75.95 75.95 76.00 760 1
SMC2U 74.50 -0.25 -0.33% 74.75 75.00 74.50 74.75 1,418,148 9
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.24 0.14 0.77% 18.12 18.52 18.24 18.10 102,821,068 1,897
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 10.46 -0.02 -0.19% 10.50 10.50 10.46 10.48 405,922 25
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.38 0 0
SPNEC 1.43 0.04 2.88% 1.39 1.45 1.43 1.39 18,052,830 376
SRDC 9.40 -0.02 -0.21% 9.40 9.40 9.40 9.42 2,820 2
SSI 2.20 0.00 0.00% 2.20 2.20 2.20 2.20 4,400 2
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.20 -0.01 -0.83% 1.20 1.21 1.20 1.21 238,960 35
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.80 0 0
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.455 0.03 7.06% 0.43 0.455 0.455 0.425 30,900 6
SVC 3,420.71 26.23 0.77% 3,376.48 3,436.15 3,346.25 3,394.48 4,400,439,744 22,515
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.12 0.00 0.00% 0.11 0.12 0.12 0.12 206,530 20
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 0.00 0.00 0.00% 0.00 0.00 0.00 9.00 0 0
TCB2D 7.40 -0.30 -3.90% 7.69 7.69 7.40 7.70 11,403 10
TECH 1.03 0.10 10.75% 0.97 1.06 1.03 0.93 11,665,280 496
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,163.00 7.00 0.61% 1,165.00 1,184.00 1,163.00 1,156.00 151,674,860 2,264
TFC 50.10 0.00 0.00% 50.10 50.10 50.10 50.10 3,507 6
TFHI 53.05 -1.95 -3.55% 55.00 55.00 53.05 55.00 29,644 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
TOP 1.75 0.10 6.06% 1.65 1.75 1.75 1.65 7,809,690 256
TOPA1 99.95 0.05 0.05% 99.85 99.95 99.95 99.90 32,965 10
TOPA2 100.10 -0.10 -0.10% 100.20 100.40 100.10 100.20 156,346 18
TUGS 1.04 0.08 8.33% 0.98 1.05 1.04 0.96 4,726,290 257
UBP 24.00 0.10 0.42% 23.90 24.25 24.00 23.90 1,415,230 51
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 0.007 -0.0001 -1.41% 0.0071 0.0071 0.007 0.0071 77,100 2
UPSON 0.69 0.00 0.00% 0.69 0.69 0.69 0.69 38,140 6
URC 61.20 -0.60 -0.97% 61.80 62.50 61.20 61.80 47,477,230 1,330
V 0.83 0.04 5.06% 0.83 0.83 0.83 0.79 1,660 1
VITA 0.48 -0.01 -2.04% 0.48 0.49 0.48 0.49 523,800 25
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 20.20 -0.45 -2.18% 20.20 20.20 20.20 20.65 4,040 2
WEB 14.16 0.60 4.42% 13.70 14.20 14.16 13.56 38,616,450 374
WIN 0.28 -0.02 -6.67% 0.27 0.28 0.28 0.30 213,900 5
WLCON 5.65 -0.01 -0.18% 5.70 5.72 5.65 5.66 3,338,340 525
WPI 0.425 -0.06 -12.37% 0.425 0.425 0.425 0.485 4,250 1
X 0.00 0.00 0.00% 0.00 0.00 0.00 0.23 0 0
XG 2.70 0.00 0.00% 2.70 2.70 2.70 2.70 8,100 1
ZHI 0.054 0.00 0.00% 0.054 0.054 0.054 0.054 540 1

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jul 10, 2026 04:35:00 PM