PSEi
6,265.72
-20.98 (-0.33%)
PSE INDEX
88,615,238
4,846,141,111.37
8
18
4
46,292
1,710,287,521.60
1,055,044,774.41
ALL
3,383.23
-10.11 (-0.30%)
ALL SHARES
1,148,271,680
16,815,499,634.87
77
101
75
69,267
12,975,594,842.33
12,196,977,180.91
FIN
1,904.45
-12.12 (-0.63%)
FINANCIALS
14,196,244
958,702,604.64
8
12
6
8,505
500,229,638.22
385,121,045.40
HDG
4,378.21
-12.61 (-0.29%)
HOLDING FIRMS
18,789,962
445,392,807.01
8
11
15
7,655
133,548,275.93
71,378,200.00
IND
8,292.38
-85.84 (-1.02%)
INDUSTRIAL
102,038,795
1,111,394,041.49
22
29
25
19,436
374,086,652.24
87,937,103.62
M-O
14,219.68
-330.02 (-2.27%)
MINING & OIL
70,851,989
92,333,184.69
5
11
2
3,407
9,580,385.78
0.00
PRO
1,887.39
-5.57 (-0.29%)
PROPERTY
69,070,475
471,750,358.72
15
16
15
10,360
108,392,681.05
74,767,793.88
SVC
3,434.56
13.85 (0.40%)
SERVICES
872,050,160
13,734,380,275.33
15
20
11
19,822
11,849,115,864.12
11,577,773,038.01
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 1.67 -0.03 -1.76% 1.67 1.67 1.67 1.70 5,010 2
ABA 0.32 0.005 1.59% 0.315 0.32 0.32 0.315 941,200 54
ABG 32.65 0.15 0.46% 32.35 32.70 32.65 32.50 11,113,265 235
ABS 3.53 0.39 12.42% 3.18 3.59 3.53 3.14 3,244,180 182
ABSP 3.11 0.31 11.07% 2.83 3.18 3.11 2.80 183,940 18
AC 475.00 -1.00 -0.21% 479.00 483.00 475.00 476.00 107,524,286 1,039
ACE 1.45 -0.03 -2.03% 1.26 1.45 1.45 1.48 2,710 2
ACEN 2.98 -0.02 -0.67% 3.00 3.03 2.98 3.00 18,468,580 577
ACENA 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 3,600,000 1
ACENB 1,026.00 0.00 0.00% 1,020.00 1,026.00 1,026.00 1,026.00 159,000 6
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 0.00 0.00% 1,965.00 1,965.00 1,965.00 1,965.00 19,650 1
ACPB4 1,950.00 0.00 0.00% 1,951.00 1,951.00 1,950.00 1,950.00 1,023,805 6
ACR 0.64 -0.01 -1.54% 0.65 0.65 0.64 0.65 365,860 45
AEV 32.80 -0.15 -0.46% 32.95 33.25 32.80 32.95 10,256,955 194
AGI 8.19 -0.01 -0.12% 8.21 8.21 8.19 8.20 3,053,171 151
AGIW 1.04 -0.01 -0.95% 1.05 1.05 1.04 1.05 22,890 5
ALCO 0.425 -0.01 -2.30% 0.425 0.425 0.425 0.435 17,000 2
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 499.80 5.80 1.17% 499.80 499.80 499.80 494.00 49,980 1
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.20 0 0
ALI 15.96 -0.04 -0.25% 16.00 16.08 15.96 16.00 161,298,644 2,554
ALL 3,383.23 -10.11 -0.30% 3,390.60 3,406.12 3,383.23 3,393.34 16,815,499,635 69,267
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.12 -0.04 -3.45% 1.16 1.16 1.12 1.16 1,148,060 95
ALTER 0.80 0.01 1.27% 0.79 0.80 0.80 0.79 317,470 16
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 16.70 -0.30 -1.76% 17.00 17.00 16.70 17.00 11,810 3
AP 41.20 0.15 0.37% 41.50 41.70 41.20 41.05 14,787,175 388
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.112 0.00 0.00% 0.112 0.112 0.112 0.112 6,720 4
APL 0.0068 0.00 0.00% 0.0068 0.0069 0.0068 0.0068 2,871,600 70
APO 0.93 -0.01 -1.06% 0.94 0.94 0.93 0.94 11,180 3
APVI 9.89 -0.01 -0.10% 9.89 9.89 9.89 9.90 260,929 8
APX 12.30 -0.70 -5.38% 12.90 12.90 12.30 13.00 30,231,544 980
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 0.00 0.00% 37.40 37.55 37.40 37.40 34,665,360 1,402
ASLAG 1.06 0.01 0.95% 1.07 1.09 1.06 1.05 414,500 21
AT 8.08 -0.22 -2.65% 8.30 8.30 8.08 8.30 11,852,847 208
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 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 4,150 1
AUB 51.80 0.00 0.00% 51.80 52.20 51.80 51.80 3,182,224 90
AXLM 2.70 0.00 0.00% 2.70 2.70 2.70 2.70 140,400 5
BALAI 0.315 -0.01 -3.08% 0.32 0.32 0.315 0.325 143,900 11
BC 6.16 0.02 0.33% 6.14 6.16 6.16 6.14 1,131,589 12
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 123.00 -1.20 -0.97% 124.00 125.30 123.00 124.20 166,067,401 2,091
BEL 1.23 0.02 1.65% 1.23 1.23 1.23 1.21 225,950 12
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.038 0.001 2.70% 0.036 0.039 0.038 0.037 1,227,300 25
BKR 0.54 0.00 0.00% 0.465 0.54 0.54 0.54 1,500 3
BLOOM 2.32 0.42 22.11% 2.01 2.36 2.32 1.90 195,282,670 2,879
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 11.10 0.00 0.00% 11.10 11.10 11.10 11.10 250,794 8
BPI 102.00 -1.00 -0.97% 103.00 104.20 102.00 103.00 247,897,134 2,346
BRN 0.68 0.00 0.00% 0.68 0.68 0.68 0.68 680 1
BRNP 99.45 0.00 0.00% 99.45 99.45 99.45 99.45 149,175 2
BRNPB 103.00 -0.40 -0.39% 103.00 103.00 103.00 103.40 8,240 1
BRNPC 105.20 0.00 0.00% 105.20 105.40 105.20 105.20 337,832 5
BSC 0.111 -0.005 -4.31% 0.116 0.117 0.111 0.116 4,218,930 216
C 0.77 -0.01 -1.28% 0.78 0.80 0.77 0.78 210,170 14
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 9.88 -0.07 -0.70% 9.95 9.95 9.88 9.95 53,491 7
CBC 56.55 0.15 0.27% 56.40 57.20 56.55 56.40 19,477,739 254
CDC 0.61 0.03 5.17% 0.58 0.61 0.61 0.58 139,070 20
CEB 28.95 -0.15 -0.52% 29.10 29.20 28.95 29.10 2,426,030 125
CEBCP 30.80 -0.25 -0.81% 31.00 31.00 30.80 31.05 98,600 2
CEI 0.084 -0.002 -2.33% 0.089 0.089 0.084 0.086 215,140 10
CEU 15.00 -0.28 -1.83% 15.20 15.20 15.00 15.28 224,104 22
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 0.96 0.95 0.95 433,840 29
CIC 12.68 0.26 2.09% 12.68 12.68 12.68 12.42 6,340 2
CLI 2.15 0.01 0.47% 2.14 2.17 2.15 2.14 339,910 24
CLIA1 1,039.00 38.00 3.80% 1,000.00 1,039.00 1,039.00 1,001.00 15,390 3
CLIA2 1,024.00 9.00 0.89% 1,024.00 1,024.00 1,024.00 1,015.00 834,560 12
CNPF 32.10 -0.40 -1.23% 32.50 32.50 32.10 32.50 16,368,065 576
CNVRG 9.40 0.20 2.17% 9.24 9.69 9.40 9.20 22,277,284 1,493
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.33 -0.03 -2.21% 1.33 1.33 1.33 1.36 3,990 3
COSCO 8.47 -0.05 -0.59% 8.54 8.55 8.47 8.52 5,656,102 268
CPG 0.69 0.01 1.47% 0.68 0.70 0.69 0.68 1,865,090 38
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.70 0.20 0.20% 99.65 99.70 99.70 99.50 308,970 5
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.27 0 0
CREC 4.39 0.00 0.00% 4.42 4.43 4.39 4.39 504,470 28
CREIT 3.50 0.00 0.00% 3.50 3.52 3.50 3.50 3,494,970 347
CROWN 1.79 0.03 1.70% 1.79 1.79 1.79 1.76 10,740 2
CSB 13.96 -0.54 -3.72% 13.96 13.96 13.96 14.50 8,376 2
CTS 0.38 0.015 4.11% 0.38 0.38 0.38 0.365 190,000 1
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.20 0.02 0.18% 11.18 11.20 11.20 11.18 4,969,962 143
DDMPR 1.04 0.00 0.00% 1.04 1.05 1.04 1.04 955,200 114
DDPR 93.50 0.50 0.54% 93.05 93.90 93.50 93.00 82,333 13
DELM 4.22 0.02 0.48% 4.20 4.34 4.22 4.20 25,360 6
DFNN 0.66 -0.05 -7.04% 0.71 0.71 0.66 0.71 1,005,580 48
DHI 7.01 -0.05 -0.71% 7.06 7.07 7.01 7.06 2,076,954 140
DITO 0.79 -0.01 -1.25% 0.79 0.83 0.79 0.80 24,149,320 696
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.02 0 0
DMC 7.15 -0.09 -1.24% 7.24 7.34 7.15 7.24 50,192,282 1,564
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 26,500 4
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.59 -0.05 -1.37% 3.64 3.64 3.59 3.64 2,504,240 156
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.90 -0.03 -3.23% 0.90 0.90 0.90 0.93 900 1
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.28 0 0
ECVC 0.26 -0.005 -1.89% 0.265 0.265 0.26 0.265 223,200 13
EEI 1.99 0.00 0.00% 1.99 1.99 1.99 1.99 99,160 8
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 95.00 0.00 0.00% 95.20 95.20 95.00 95.00 593,800 7
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 0.101 0.002 2.02% 0.099 0.101 0.101 0.099 169,710 22
EMI 15.46 -0.12 -0.77% 15.84 15.84 15.46 15.58 20,903,342 1,223
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.05 0 0
EURO 1.09 0.00 0.00% 1.09 1.09 1.09 1.09 4,360 4
EW 12.02 -0.02 -0.17% 12.02 12.04 12.02 12.04 1,230,730 90
FAF 0.63 0.00 0.00% 0.63 0.63 0.63 0.63 630 1
FB 48.85 -0.15 -0.31% 49.00 49.00 48.85 49.00 4,875,790 130
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 0.00 0.00% 0.56 0.56 0.56 0.56 175,180 31
FDC 4.46 0.19 4.45% 4.46 4.46 4.46 4.27 40,140 4
FDCPA 995.00 0.00 0.00% 995.00 995.00 995.00 995.00 9,950 1
FDCPB 1,000.00 5.00 0.50% 995.00 1,000.00 1,000.00 995.00 6,110,900 6
FERRO 2.40 -0.01 -0.41% 2.40 2.40 2.40 2.41 2,400 1
FEU 800.00 -0.50 -0.06% 800.00 800.00 800.00 800.50 16,000 1
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.63 0 0
FGEN 16.32 -0.18 -1.09% 16.36 16.64 16.32 16.50 12,775,380 530
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.92 0.00 0.00% 2.92 2.95 2.92 2.92 901,300 90
FIN 1,904.45 -12.12 -0.63% 1,916.95 1,932.71 1,904.45 1,916.57 958,702,605 8,505
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% 0.70 0.71 0.70 0.70 191,380 19
FMETF 105.50 -0.50 -0.47% 106.00 106.00 105.50 106.00 480,756 48
FNI 1.86 0.07 3.91% 1.80 1.87 1.86 1.79 860,080 57
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.265 0 0
FPH 81.80 0.00 0.00% 81.00 81.80 81.80 81.80 963,728 4
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
FRUIT 0.64 -0.03 -4.48% 0.65 0.68 0.64 0.67 250,580 15
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 0.076 0.001 1.33% 0.073 0.078 0.076 0.075 409,140 25
GERI 0.62 0.00 0.00% 0.62 0.62 0.62 0.62 620 1
GLO 1,849.00 39.00 2.15% 1,810.00 1,849.00 1,849.00 1,810.00 96,373,130 782
GLOBA 1,980.00 -20.00 -1.00% 2,000.00 2,000.00 1,980.00 2,000.00 59,500 2
GLOBB 1,988.00 0.00 0.00% 1,988.00 1,988.00 1,988.00 1,988.00 39,760 2
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 4.45 0.06 1.37% 4.41 4.53 4.45 4.39 3,249,750 101
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 0.00 0.00% 0.14 0.144 0.144 0.144 34,520 6
GSMI 255.00 2.00 0.79% 256.00 256.00 255.00 253.00 2,527,066 65
GTCAP 465.00 -6.00 -1.27% 471.00 474.00 465.00 471.00 15,914,964 639
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 4,378.21 -12.61 -0.29% 4,398.64 4,416.23 4,378.21 4,390.82 445,392,807 7,655
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 1.32 0.01 0.76% 1.28 1.33 1.32 1.31 821,920 10
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 988.00 3.00 0.30% 971.50 1,000.00 988.00 985.00 1,437,540,215 6,978
IDC 0.67 0.00 0.00% 0.67 0.67 0.67 0.67 9,380 3
IMI 5.39 0.03 0.56% 5.36 5.58 5.39 5.36 15,753,916 477
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
IND 8,292.38 -85.84 -1.02% 8,393.59 8,395.31 8,292.38 8,378.22 1,111,394,041 19,436
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.43 0.01 0.70% 1.41 1.44 1.43 1.42 2,270,220 124
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.80 0 0
IPO 7.02 -0.23 -3.17% 7.02 7.02 7.02 7.25 702 1
IS 0.00 0.00 0.00% 0.00 0.00 0.00 0.122 0 0
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.96 0 0
JFC 146.50 0.70 0.48% 145.80 147.60 146.50 145.80 205,423,417 1,937
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 25.10 0.10 0.40% 25.10 25.75 25.10 25.00 22,042,240 544
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.88 0.02 1.08% 1.86 1.88 1.88 1.86 599,890 71
KEP 2.67 -0.02 -0.74% 2.60 2.67 2.67 2.69 163,870 2
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 1.28 0.03 2.40% 1.26 1.34 1.28 1.25 22,030 11
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 6.79 -0.11 -1.59% 7.06 7.06 6.79 6.90 17,011 8
LC 0.177 -0.001 -0.56% 0.178 0.178 0.177 0.178 827,480 21
LCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.178 0 0
LFM 26.50 -0.10 -0.38% 26.60 27.75 26.50 26.60 104,305 21
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.32 0.00 0.00% 0.32 0.32 0.32 0.32 12,800 3
LOTO 1.88 0.04 2.17% 1.88 1.88 1.88 1.84 1,880 1
LPC 0.023 -0.002 -8.00% 0.023 0.023 0.023 0.025 2,300 1
LPZ 4.03 0.00 0.00% 4.03 4.03 4.03 4.03 4,030 1
LSC 0.71 0.00 0.00% 0.71 0.71 0.71 0.71 7,810 2
LTG 14.34 0.04 0.28% 14.32 14.50 14.34 14.30 16,532,962 941
M-O 14,219.68 -330.02 -2.27% 14,518.49 14,518.49 14,178.66 14,549.70 92,333,185 3,407
MA 0.0071 -0.0001 -1.39% 0.0071 0.0071 0.0071 0.0072 239,100 9
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.007 0 0
MAC 3.80 -0.04 -1.04% 3.84 3.88 3.80 3.84 2,693,730 37
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 6.10 0 0
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.37 0 0
MAHB 0.98 -0.01 -1.01% 0.77 0.98 0.98 0.99 16,380 2
MARC 0.62 0.01 1.64% 0.63 0.63 0.62 0.61 969,820 28
MAXS 2.19 0.07 3.30% 2.12 2.19 2.19 2.12 113,420 18
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.207 0 0
MBC 5.11 0.01 0.20% 5.11 5.11 5.11 5.10 1,022 2
MBT 65.15 0.00 0.00% 65.40 66.15 65.15 65.15 85,829,823 2,210
MED 0.101 0.008 8.60% 0.092 0.101 0.101 0.093 3,870 4
MEDIC 0.215 0.005 2.38% 0.219 0.219 0.215 0.21 19,430 4
MEG 2.12 0.02 0.95% 2.10 2.13 2.12 2.10 7,681,390 156
MER 562.00 -16.00 -2.77% 578.00 580.50 562.00 578.00 380,599,670 3,114
MFC 2,424.00 -26.00 -1.06% 2,424.00 2,424.00 2,424.00 2,450.00 60,600 2
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 2.36 0 0
MG 0.06 -0.002 -3.23% 0.062 0.062 0.06 0.062 5,460 5
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.106 0.00 0.00% 0.106 0.106 0.106 0.106 3,180 1
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 6.95 -0.03 -0.43% 7.00 7.09 6.95 6.98 10,246,107 691
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.81 0.01 1.25% 0.80 0.81 0.81 0.80 17,196,280 126
MREIT 13.88 -0.02 -0.14% 13.88 13.90 13.88 13.90 17,321,370 561
MRSGI 1.09 0.00 0.00% 1.07 1.09 1.09 1.09 2,160 2
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.24 0 0
MWC 35.00 0.25 0.72% 34.85 35.00 35.00 34.75 18,118,055 377
MWIDE 4.15 0.02 0.48% 4.15 4.15 4.15 4.13 4,264,410 126
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 105.00 0.00 0.00% 105.00 105.00 105.00 105.00 29,400 3
MWP7A 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 2,000 2
MWP7B 100.50 0.10 0.10% 100.50 100.50 100.50 100.40 100,500 1
MYNLD 19.56 0.04 0.20% 19.56 19.76 19.56 19.52 35,153,598 964
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.46 0 0
NIKL 3.53 -0.07 -1.94% 3.60 3.60 3.53 3.60 10,604,780 417
NOW 0.53 -0.02 -3.64% 0.55 0.55 0.53 0.55 133,110 26
NRCP 0.97 0.03 3.19% 0.95 1.00 0.97 0.94 1,445,000 62
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 31.00 -0.75 -2.36% 31.60 31.60 31.00 31.75 21,588,330 916
OM 0.098 -0.002 -2.00% 0.098 0.098 0.098 0.10 1,960 2
OPM 0.014 0.00 0.00% 0.014 0.014 0.014 0.014 141,000 7
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.013 0 0
ORE 0.445 -0.005 -1.11% 0.445 0.445 0.445 0.45 4,450 1
OV 0.0083 0.0003 3.75% 0.0083 0.0083 0.0083 0.008 8,300 1
PA 0.74 0.00 0.00% 0.74 0.74 0.74 0.74 740 1
PAL 2.54 0.00 0.00% 2.54 2.54 2.54 2.54 470,620 87
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.06 0 0
PBB 7.02 -0.07 -0.99% 7.10 7.10 7.02 7.09 2,816 2
PBC 14.78 -0.02 -0.14% 14.80 14.80 14.78 14.80 2,958 2
PCOR 2.33 0.05 2.19% 2.28 2.36 2.33 2.28 1,359,730 86
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.57 0.00 0.00% 3.50 3.57 3.57 3.57 10,400 3
PGOLD 38.50 -0.80 -2.04% 39.30 39.40 38.50 39.30 128,986,285 1,658
PHA 0.158 -0.005 -3.07% 0.163 0.163 0.158 0.163 104,070 9
PHC 1.60 0.00 0.00% 1.60 1.60 1.60 1.60 30,400 3
PHES 0.40 -0.05 -11.11% 0.40 0.40 0.40 0.45 28,000 1
PHN 14.70 -1.16 -7.31% 15.86 15.86 14.70 15.86 3,056 2
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 6.00 -0.08 -1.32% 6.08 6.08 6.00 6.08 11,280 10
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 10.96 -0.40 -3.52% 11.38 11.66 10.96 11.36 136,060,388 2,173
PMPC 8.61 -0.04 -0.46% 8.56 8.65 8.61 8.65 63,328 11
PNB 58.30 0.15 0.26% 58.45 58.50 58.30 58.15 3,990,802 185
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 15.00 -0.10 -0.66% 15.00 15.10 15.00 15.10 48,050 6
PRC 5.01 -0.09 -1.76% 5.01 5.01 5.01 5.10 1,503 3
PREIT 1.10 -0.01 -0.90% 1.11 1.11 1.10 1.11 106,060 43
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 0.00 0.00 0.00% 0.00 0.00 0.00 988.00 0 0
PRF4B 990.00 0.00 0.00% 991.00 991.00 990.00 990.00 346,760 4
PRF4C 980.00 -2.00 -0.20% 985.00 985.00 980.00 982.00 2,724,800 13
PRF4D 975.00 0.00 0.00% 975.00 975.00 975.00 975.00 97,300 4
PRF4E 985.00 -10.00 -1.01% 985.00 985.00 985.00 995.00 39,400 1
PRIM 0.73 0.00 0.00% 0.73 0.73 0.73 0.73 10,220 8
PRMX 1.10 -0.08 -6.78% 1.10 1.10 1.10 1.18 1,100 1
PRO 1,887.39 -5.57 -0.29% 1,895.88 1,897.77 1,885.63 1,892.96 471,750,359 10,360
PSB 52.80 0.05 0.09% 52.75 53.00 52.80 52.75 15,866 11
PSE 207.00 2.00 0.98% 205.00 209.80 207.00 205.00 25,604,862 10
PSEI 6,265.72 -20.98 -0.33% 6,270.19 6,325.97 6,265.72 6,286.70 4,846,141,111 46,292
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 6.97 -0.11 -1.55% 7.08 7.08 6.97 7.08 12,773,574 410
PXP 2.46 -0.02 -0.81% 2.51 2.53 2.46 2.48 382,180 32
RCB 23.15 0.05 0.22% 23.50 23.50 23.15 23.10 28,095 4
RCI 2.55 -0.08 -3.04% 2.62 2.74 2.55 2.63 51,700 6
RCR 7.10 0.00 0.00% 7.20 7.22 7.10 7.10 33,664,322 1,691
REDC 9.00 0.00 0.00% 8.99 9.00 9.00 9.00 11,616 8
REG 3.23 0.00 0.00% 3.23 3.23 3.23 3.23 41,990 2
RFM 5.33 -0.08 -1.48% 5.41 5.41 5.33 5.41 6,229,652 1,251
RLC 16.36 0.02 0.12% 16.34 16.50 16.36 16.34 1,626,334 311
RLT 0.102 0.005 5.15% 0.102 0.103 0.102 0.097 16,410 8
ROCK 2.20 0.00 0.00% 2.21 2.21 2.20 2.20 761,330 20
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 0.00 0.00 0.00% 0.00 0.00 0.00 38.00 0 0
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 0.00 0.00 0.00% 0.00 0.00 0.00 3.16 0 0
SCC 21.45 -0.35 -1.61% 21.80 21.90 21.45 21.80 30,542,000 503
SECB 63.10 -1.10 -1.71% 64.20 64.40 63.10 64.20 14,220,511 581
SEVN 32.85 0.75 2.34% 32.65 32.95 32.85 32.10 143,390 18
SFI 0.049 0.00 0.00% 0.049 0.049 0.049 0.049 4,900 1
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.36 0.02 1.49% 1.35 1.37 1.36 1.34 2,812,650 95
SGP 25.90 -0.60 -2.26% 26.50 26.50 25.90 26.50 144,215,095 1,828
SHLPH 8.48 0.04 0.47% 8.44 8.48 8.48 8.44 1,820,767 203
SHNG 3.20 0.01 0.31% 3.17 3.20 3.20 3.19 28,570 9
SLF 4,702.00 0.00 0.00% 4,900.00 4,900.00 4,702.00 4,702.00 448,670 3
SLI 2.08 0.00 0.00% 2.06 2.08 2.08 2.08 6,200 2
SM 588.00 -2.00 -0.34% 589.50 595.50 588.00 590.00 112,830,115 1,171
SMC 65.00 0.00 0.00% 65.75 66.00 65.00 65.00 3,586,142 403
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 79.50 0 0
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 79.00 1.20 1.54% 79.00 79.00 79.00 77.80 79,000 1
SMC2O 77.00 -1.00 -1.28% 78.50 78.50 77.00 78.00 1,369,308 59
SMC2P 74.95 0.00 0.00% 74.95 74.95 74.95 74.95 2,249 2
SMC2Q 75.00 0.00 0.00% 75.00 75.00 75.00 75.00 150,000 3
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 74.50 0 0
SMC2S 73.50 0.00 0.00% 73.00 73.50 73.50 73.50 1,960,235 6
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 75.95 0 0
SMC2U 74.50 0.00 0.00% 75.00 75.00 74.50 74.50 570,750 12
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.10 -0.14 -0.77% 18.24 18.28 18.10 18.24 105,505,732 1,128
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 10.40 -0.06 -0.57% 10.46 10.46 10.40 10.46 214,078 34
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.38 0 0
SPNEC 1.46 0.03 2.10% 1.43 1.48 1.46 1.43 18,809,740 504
SRDC 9.40 0.00 0.00% 9.40 9.40 9.40 9.40 940 1
SSI 2.19 -0.01 -0.45% 2.15 2.19 2.19 2.20 111,880 2
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.20 0.00 0.00% 1.20 1.20 1.20 1.20 1,441,200 29
STN 1.80 0.00 0.00% 1.80 1.80 1.80 1.80 90,000 1
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.425 -0.03 -6.59% 0.425 0.425 0.425 0.455 21,250 3
SVC 3,434.56 13.85 0.40% 3,387.37 3,464.72 3,387.37 3,420.71 13,734,380,275 19,822
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.12 0.00 0.00% 0.119 0.12 0.12 0.12 79,640 16
TCB2A 0.04 0.00 0.00% 0.04 0.04 0.04 0.04 20,177 1
TCB2B 0.36 -0.08 -18.18% 0.36 0.36 0.36 0.44 101,869 1
TCB2C 9.00 0.00 0.00% 9.00 9.00 9.00 9.00 27,900 18
TCB2D 7.60 0.20 2.70% 7.60 7.60 7.60 7.40 7,600 4
TECH 1.10 0.07 6.80% 1.05 1.14 1.10 1.03 9,108,700 455
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,165.00 2.00 0.17% 1,168.00 1,194.00 1,165.00 1,163.00 72,788,110 1,077
TFC 50.10 0.00 0.00% 50.10 50.10 50.10 50.10 4,008 7
TFHI 0.00 0.00 0.00% 0.00 0.00 0.00 53.05 0 0
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 1.72 -0.03 -1.71% 1.75 1.78 1.72 1.75 6,944,500 216
TOPA1 99.95 0.00 0.00% 99.95 99.95 99.95 99.95 12,994 11
TOPA2 100.40 0.30 0.30% 100.10 100.40 100.40 100.10 50,128 16
TUGS 1.03 -0.01 -0.96% 1.06 1.06 1.03 1.04 1,866,360 86
UBP 24.50 0.50 2.08% 24.00 24.50 24.50 24.00 1,336,455 39
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 0.00 0.00% 0.007 0.007 0.007 0.007 7,000 1
UPSON 0.69 0.00 0.00% 0.67 0.69 0.69 0.69 161,400 15
URC 60.70 -0.50 -0.82% 61.25 61.40 60.70 61.20 20,329,444 902
V 0.78 -0.05 -6.02% 0.83 0.83 0.78 0.83 306,370 7
VITA 0.48 0.00 0.00% 0.48 0.50 0.48 0.48 1,194,150 36
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 0.00 0.00 0.00% 0.00 0.00 0.00 20.20 0 0
WEB 14.10 -0.06 -0.42% 14.24 14.30 14.10 14.16 18,332,966 222
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
WLCON 5.69 0.04 0.71% 5.65 5.71 5.69 5.65 2,150,455 191
WPI 0.425 0.00 0.00% 0.425 0.425 0.425 0.425 42,500 5
X 0.00 0.00 0.00% 0.00 0.00 0.00 0.23 0 0
XG 2.76 0.06 2.22% 2.60 2.76 2.76 2.70 18,750 5
ZHI 0.054 0.00 0.00% 0.054 0.054 0.054 0.054 11,880 3

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jul 13, 2026 04:35:00 PM