PSEi
6,127.58
55.34 (0.91%)
PSE INDEX
38,589,372
2,330,382,884.94
20
9
1
33,610
963,286,095.25
751,411,702.69
ALL
3,353.80
23.45 (0.70%)
ALL SHARES
550,379,531
2,813,567,329.57
93
68
68
49,640
1,033,752,330.83
751,411,702.69
FIN
1,898.47
31.38 (1.68%)
FINANCIALS
6,175,096
383,958,529.82
11
2
7
7,739
121,184,403.43
39,676,612.42
HDG
4,414.39
30.24 (0.69%)
HOLDING FIRMS
10,608,965
403,292,611.15
12
9
10
5,770
211,193,427.20
174,541,727.60
IND
8,386.72
65.00 (0.78%)
INDUSTRIAL
46,732,930
457,671,519.51
30
26
15
14,059
46,598,781.99
0.00
M-O
14,252.09
-109.36 (-0.76%)
MINING & OIL
102,031,669
103,688,816.80
7
7
7
3,089
7,283,664.26
0.00
PRO
1,906.18
16.64 (0.88%)
PROPERTY
16,976,554
151,477,733.10
10
11
15
7,746
18,146,140.27
0.00
SVC
3,185.75
14.12 (0.45%)
SERVICES
367,606,277
1,312,833,677.63
20
13
14
11,176
629,335,882.68
537,193,362.67
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 1.49 -0.07 -4.49% 1.56 1.70 1.49 1.56 631,440 45
ABA 0.305 0.01 3.39% 0.285 0.315 0.305 0.295 1,810,300 75
ABG 31.55 0.55 1.77% 31.00 32.00 31.55 31.00 6,608,045 90
ABS 2.50 0.56 28.87% 1.99 2.79 2.50 1.94 4,441,720 376
ABSP 2.29 0.64 38.79% 1.65 2.44 2.29 1.65 528,300 43
AC 433.00 10.80 2.56% 422.20 440.00 433.00 422.20 90,820,168 1,466
ACE 1.30 0.00 0.00% 1.50 1.50 1.30 1.30 56,000 5
ACEN 3.09 0.13 4.39% 2.96 3.13 3.09 2.96 46,635,500 718
ACENA 1,002.00 0.00 0.00% 1,002.00 1,002.00 1,002.00 1,002.00 10,020 1
ACENB 0.00 0.00 0.00% 0.00 0.00 0.00 1,039.00 0 0
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 2,490.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 0.00 0.00 0.00% 0.00 0.00 0.00 1,951.00 0 0
ACPB4 1,972.00 22.00 1.13% 1,976.00 1,976.00 1,972.00 1,950.00 177,650 6
ACR 0.63 0.00 0.00% 0.64 0.64 0.63 0.63 2,048,730 67
AEV 33.35 -0.35 -1.04% 33.70 33.70 33.35 33.70 23,785,230 194
AGI 7.95 -0.16 -1.97% 8.11 8.22 7.95 8.11 1,999,146 135
AGIW 1.04 -0.03 -2.80% 1.04 1.04 1.04 1.07 24,960 4
ALCO 0.44 0.00 0.00% 0.44 0.44 0.44 0.44 13,200 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 486.40 0.20 0.04% 486.40 486.40 486.40 486.20 48,640 1
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 495.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.20 0 0
ALI 15.18 -0.12 -0.78% 15.12 15.36 15.18 15.30 46,545,966 2,463
ALL 3,353.80 23.45 0.70% 3,328.32 3,360.45 3,328.32 3,330.35 2,813,567,330 49,640
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.07 0.00 0.00% 1.07 1.08 1.07 1.07 35,270 12
ALTER 0.79 -0.01 -1.25% 0.79 0.79 0.79 0.80 272,550 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 17.00 181,804 7
AP 40.75 0.35 0.87% 40.40 41.00 40.75 40.40 21,537,940 446
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.00 0.00 0.00% 0.00 0.00 0.00 0.114 0 0
APL 0.0056 -0.0002 -3.45% 0.0058 0.0058 0.0056 0.0058 1,754,400 28
APO 0.00 0.00 0.00% 0.00 0.00 0.00 0.97 0 0
APVI 9.84 -0.24 -2.38% 9.84 9.86 9.84 10.08 60,064 6
APX 12.60 -0.20 -1.56% 13.00 13.00 12.60 12.80 45,612,604 1,210
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 0.27 0 0
AREIT 37.10 -0.10 -0.27% 37.20 37.50 37.10 37.20 34,662,345 975
ASLAG 1.06 0.01 0.95% 1.05 1.06 1.06 1.05 82,000 9
AT 7.35 0.00 0.00% 7.35 7.40 7.35 7.35 791,089 41
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.415 0.005 1.22% 0.415 0.415 0.415 0.41 41,500 1
ATNB 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 41,500 1
AUB 49.25 4.65 10.43% 47.20 49.75 49.25 44.60 9,310,790 274
AXLM 2.50 -0.01 -0.40% 2.55 2.56 2.50 2.51 3,848,380 60
BALAI 0.33 0.02 6.45% 0.33 0.33 0.33 0.31 3,300 1
BC 6.18 0.17 2.83% 6.19 6.20 6.18 6.01 286,277 5
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 6.00 0 0
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 9.10 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 124.40 3.40 2.81% 121.40 124.70 124.40 121.00 193,654,118 3,010
BEL 0.00 0.00 0.00% 0.00 0.00 0.00 1.21 0 0
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.036 0.003 9.09% 0.032 0.036 0.036 0.033 993,700 45
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.53 0 0
BLOOM 1.78 -0.04 -2.20% 1.82 1.82 1.78 1.82 10,069,670 201
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 11.20 0.00 0.00% 11.18 11.20 11.20 11.20 1,472,026 19
BPI 98.80 1.30 1.33% 97.50 99.45 98.80 97.50 59,439,234 1,705
BRN 0.00 0.00 0.00% 0.00 0.00 0.00 0.65 0 0
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 98.00 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 104.00 0 0
BRNPC 105.00 1.00 0.96% 105.00 105.00 105.00 104.00 115,500 2
BSC 0.107 -0.002 -1.83% 0.109 0.11 0.107 0.109 578,380 35
C 0.69 -0.01 -1.43% 0.70 0.70 0.69 0.70 9,770 3
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 0.00 0.00 0.00% 0.00 0.00 0.00 9.96 0 0
CBC 57.15 0.00 0.00% 57.15 57.15 57.15 57.15 33,535,160 129
CDC 0.61 0.02 3.39% 0.59 0.61 0.61 0.59 124,040 12
CEB 30.00 0.25 0.84% 29.75 30.00 30.00 29.75 337,800 35
CEBCP 0.00 0.00 0.00% 0.00 0.00 0.00 31.00 0 0
CEI 0.082 0.00 0.00% 0.082 0.082 0.082 0.082 9,840 1
CEU 15.60 -1.18 -7.03% 16.40 16.40 15.60 16.78 157,866 32
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.74 0.04 5.71% 0.70 0.74 0.74 0.70 50,230 10
CIC 12.72 0.14 1.11% 12.58 12.74 12.72 12.58 162,774 21
CLI 2.12 -0.06 -2.75% 2.16 2.17 2.12 2.18 163,590 24
CLIA1 1,029.00 29.00 2.90% 1,029.00 1,029.00 1,029.00 1,000.00 5,145 1
CLIA2 1,039.00 9.00 0.87% 1,039.00 1,039.00 1,039.00 1,030.00 25,975 2
CNPF 30.60 0.60 2.00% 30.50 30.60 30.60 30.00 4,387,125 307
CNVRG 10.44 0.20 1.95% 10.38 10.46 10.44 10.24 7,925,630 388
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.33 0.00 0.00% 1.32 1.34 1.33 1.33 205,690 13
COSCO 7.77 0.11 1.44% 7.66 7.84 7.77 7.66 947,171 138
CPG 0.67 0.01 1.52% 0.67 0.68 0.67 0.66 1,125,680 47
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.70 0.00 0.00% 99.70 99.70 99.70 99.70 268,434 10
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.27 0 0
CREC 4.50 -0.10 -2.17% 4.59 4.60 4.50 4.60 292,900 11
CREIT 3.46 -0.01 -0.29% 3.46 3.48 3.46 3.47 3,457,760 236
CROWN 1.76 0.00 0.00% 1.77 1.77 1.76 1.76 56,410 5
CSB 14.50 0.00 0.00% 14.50 14.50 14.50 14.50 1,450 1
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.35 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.90 -0.78 -6.15% 12.68 12.68 11.90 12.68 4,034,434 282
DDMPR 1.05 0.00 0.00% 1.05 1.06 1.05 1.05 1,200,850 86
DDPR 95.90 -0.10 -0.10% 95.90 96.00 95.90 96.00 2,236,731 37
DELM 4.30 -0.21 -4.66% 4.50 4.50 4.30 4.51 26,190 5
DFNN 0.73 0.00 0.00% 0.73 0.73 0.73 0.73 5,110 2
DHI 8.16 0.26 3.29% 8.02 8.23 8.16 7.90 7,358,404 325
DITO 0.72 0.01 1.41% 0.71 0.74 0.72 0.71 6,820,570 235
DIZ 2.90 0.10 3.57% 2.90 2.90 2.90 2.80 2,900 1
DMC 7.70 0.10 1.32% 7.60 7.80 7.70 7.60 6,309,356 642
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% 4.90 5.00 5.00 5.00 9,820 2
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.53 0.07 2.02% 3.47 3.53 3.53 3.46 1,781,710 90
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 0.85 0 0
ECP 2.49 -0.06 -2.35% 2.28 2.49 2.49 2.55 34,960 4
ECVC 0.265 0.00 0.00% 0.265 0.265 0.265 0.265 18,550 2
EEI 1.92 -0.01 -0.52% 1.90 1.92 1.92 1.93 5,740 2
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 95.20 1.20 1.28% 95.00 95.20 95.20 94.00 972,884 6
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 0.03 0.00 0.00% 0.03 0.03 0.03 0.03 3,000 1
ELI 0.097 0.001 1.04% 0.097 0.097 0.097 0.096 10,670 4
EMI 15.22 -0.10 -0.65% 15.50 15.50 15.22 15.32 8,561,320 537
ENEX 3.06 -0.12 -3.77% 3.06 3.06 3.06 3.18 18,360 4
EURO 1.07 0.00 0.00% 1.07 1.07 1.07 1.07 10,700 2
EW 12.16 0.00 0.00% 12.16 12.18 12.16 12.16 2,672,680 43
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.60 0 0
FB 49.05 -0.90 -1.80% 50.50 50.50 49.05 49.95 3,546,435 179
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 0.55 0.02 3.77% 0.53 0.56 0.55 0.53 574,660 34
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 4.36 0 0
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,166.00 0 0
FDCPB 995.00 0.00 0.00% 995.00 995.00 995.00 995.00 99,500 1
FERRO 2.56 0.02 0.79% 2.56 2.56 2.56 2.54 2,560 1
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 800.00 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.63 0 0
FGEN 15.64 -0.36 -2.25% 16.00 16.08 15.64 16.00 1,957,282 156
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.90 -0.03 -1.02% 2.90 2.99 2.90 2.93 491,090 67
FIN 1,898.47 31.38 1.68% 1,871.41 1,903.29 1,863.84 1,867.09 383,958,530 7,739
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 0.69 0.00 0.00% 0.70 0.70 0.69 0.69 30,660 16
FMETF 102.90 0.90 0.88% 102.20 102.90 102.90 102.00 309,013 36
FNI 1.78 -0.12 -6.32% 1.90 1.90 1.78 1.90 1,644,290 137
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.31 0 0
FPH 79.75 -0.25 -0.31% 79.75 79.75 79.75 80.00 319,000 1
FPI 0.32 0.025 8.47% 0.325 0.33 0.32 0.295 69,100 3
FRUIT 0.63 0.00 0.00% 0.63 0.63 0.63 0.63 87,570 14
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 0.07 0.00 0.00% 0.07 0.07 0.07 0.07 700 1
GERI 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 10,200 10
GLO 1,914.00 114.00 6.33% 1,810.00 1,964.00 1,914.00 1,800.00 316,769,550 3,075
GLOBA 1,965.00 0.00 0.00% 1,965.00 1,965.00 1,965.00 1,965.00 68,705 4
GLOBB 2,000.00 10.00 0.50% 2,000.00 2,000.00 2,000.00 1,990.00 40,000 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 4.72 0.00 0.00% 4.72 4.72 4.72 4.72 84,840 10
GMAP 4.69 0.19 4.22% 4.50 4.69 4.69 4.50 13,690 3
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.01 0 0
GREEN 0.144 0.001 0.70% 0.143 0.145 0.144 0.143 49,360 19
GSMI 264.20 2.20 0.84% 263.00 265.00 264.20 262.00 443,970 40
GTCAP 493.00 -6.60 -1.32% 490.00 499.00 493.00 499.60 23,984,928 539
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 990.00 0.00 0.00% 990.00 990.00 990.00 990.00 108,900 1
HDG 4,414.39 30.24 0.69% 4,379.19 4,422.23 4,368.60 4,384.15 403,292,611 5,770
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.60 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 1.38 0.01 0.73% 1.37 1.38 1.38 1.37 313,920 9
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 882.50 -2.50 -0.28% 876.50 891.50 882.50 885.00 252,871,860 2,481
IDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.57 0 0
IMI 4.10 -0.02 -0.49% 4.14 4.25 4.10 4.12 3,114,030 84
IMP 0.88 0.00 0.00% 0.88 0.88 0.88 0.88 3,520 2
IND 8,386.72 65.00 0.78% 8,329.28 8,396.02 8,328.36 8,321.72 457,671,520 14,059
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.15 0.02 1.77% 1.14 1.15 1.15 1.13 336,720 24
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.87 0 0
IPO 7.15 0.00 0.00% 7.15 7.15 7.15 7.15 411,125 8
IS 0.118 -0.002 -1.67% 0.12 0.12 0.118 0.12 46,030 10
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
JFC 135.70 4.20 3.19% 131.40 135.80 135.70 131.50 85,462,037 2,193
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 997.00 -1.00 -0.10% 997.00 997.00 997.00 998.00 9,970 1
JGS 26.80 0.50 1.90% 26.30 26.95 26.80 26.30 16,776,990 279
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.86 0.03 1.64% 1.85 1.88 1.86 1.83 748,960 121
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 0.00 0.00 0.00% 0.00 0.00 0.00 1.38 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
LBC 6.87 0.00 0.00% 6.87 6.87 6.87 6.87 2,061 3
LC 0.173 0.001 0.58% 0.174 0.179 0.173 0.172 208,990 17
LCB 0.178 0.003 1.71% 0.172 0.188 0.178 0.175 447,090 13
LFM 28.75 0.65 2.31% 29.40 29.40 28.75 28.10 134,315 14
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.315 0.00 0.00% 0.31 0.315 0.315 0.315 9,350 2
LOTO 1.79 0.01 0.56% 1.79 1.79 1.79 1.78 179,000 6
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.031 0 0
LPZ 4.06 0.03 0.74% 4.04 4.09 4.06 4.03 367,190 13
LSC 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 650 1
LTG 14.94 0.08 0.54% 14.86 14.96 14.94 14.86 6,701,174 590
M-O 14,252.09 -109.36 -0.76% 14,509.71 14,644.29 14,243.51 14,361.45 103,688,817 3,089
MA 0.00 0.00 0.00% 0.00 0.00 0.00 0.0071 0 0
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0071 0 0
MAC 3.90 0.12 3.17% 3.80 3.91 3.90 3.78 296,760 13
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 6.11 0 0
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.37 0 0
MAHB 1.09 0.00 0.00% 1.09 1.09 1.09 1.09 5,450 5
MARC 0.61 0.02 3.39% 0.60 0.62 0.61 0.59 294,220 38
MAXS 2.09 -0.01 -0.48% 2.16 2.16 2.09 2.10 105,800 17
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.188 0 0
MBC 5.53 0.01 0.18% 5.53 5.53 5.53 5.52 1,106 2
MBT 66.05 0.15 0.23% 65.80 66.50 66.05 65.90 23,074,383 1,280
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.085 0 0
MEDIC 0.214 0.001 0.47% 0.214 0.214 0.214 0.213 2,140 1
MEG 2.05 0.00 0.00% 2.05 2.07 2.05 2.05 2,710,770 72
MER 574.50 -1.50 -0.26% 576.00 579.00 574.50 576.00 21,538,860 1,160
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 2,312.00 0 0
MFIN 2.48 0.29 13.24% 2.48 2.48 2.48 2.19 15,910 7
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.061 0 0
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 7.13 0.05 0.71% 7.08 7.28 7.13 7.08 9,175,255 284
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.74 0.00 0.00% 0.72 0.74 0.74 0.74 473,420 25
MREIT 13.90 -0.08 -0.57% 13.96 13.96 13.90 13.98 3,499,218 322
MRSGI 1.09 0.00 0.00% 1.09 1.09 1.09 1.09 118,730 5
MVC 5.26 0.00 0.00% 5.26 5.27 5.26 5.26 26,301 7
MWC 34.65 0.60 1.76% 34.05 35.00 34.65 34.05 24,773,680 631
MWIDE 3.92 0.03 0.77% 3.89 3.94 3.92 3.89 2,474,000 102
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 104.00 0.00 0.00% 104.00 104.00 104.00 104.00 1,040 1
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 0.00 107.70 0 0
MWP7A 100.10 0.00 0.00% 100.10 100.10 100.10 100.10 2,002 2
MWP7B 100.80 -0.20 -0.20% 100.80 100.80 100.80 101.00 1,008 1
MYNLD 19.58 -0.30 -1.51% 19.88 20.35 19.58 19.88 78,772,869 2,054
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.41 0 0
NIKL 3.59 -0.04 -1.10% 3.72 3.75 3.59 3.63 13,495,980 361
NOW 0.53 -0.05 -8.62% 0.56 0.57 0.53 0.58 874,180 79
NRCP 1.01 0.04 4.12% 1.00 1.03 1.01 0.97 559,430 21
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 30.70 0.30 0.99% 30.40 30.90 30.70 30.40 9,534,210 365
OM 0.099 0.00 0.00% 0.099 0.099 0.099 0.099 39,600 1
OPM 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 525,200 9
OPMB 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 1,300 1
ORE 0.44 0.02 4.76% 0.44 0.44 0.44 0.42 8,800 1
OV 0.0082 0.00 0.00% 0.0083 0.0083 0.0082 0.0082 257,200 3
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.80 0 0
PAL 2.70 0.00 0.00% 2.69 2.70 2.70 2.70 99,810 17
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.10 0 0
PBB 0.00 0.00 0.00% 0.00 0.00 0.00 7.02 0 0
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 15.42 0 0
PCOR 2.22 -0.01 -0.45% 2.23 2.23 2.22 2.23 896,460 37
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 0.00 0.00 0.00% 0.00 0.00 0.00 3.55 0 0
PGOLD 40.50 0.20 0.50% 40.30 41.50 40.50 40.30 46,999,795 1,050
PHA 0.15 0.00 0.00% 0.146 0.153 0.15 0.15 33,350 9
PHC 1.91 0.28 17.18% 1.62 1.91 1.91 1.63 55,080 11
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.445 0 0
PHN 14.20 0.20 1.43% 14.00 14.20 14.20 14.00 165,240 9
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 6.19 0.00 0.00% 6.19 6.19 6.19 6.19 6,190 7
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 12.44 0.04 0.32% 12.42 12.58 12.44 12.40 14,036,364 522
PMPC 8.59 0.00 0.00% 8.59 8.59 8.59 8.59 12,885 4
PNB 57.10 -0.90 -1.55% 58.00 58.20 57.10 58.00 5,651,078 289
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 14.98 -0.02 -0.13% 15.10 15.10 14.98 15.00 8,104,780 17
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 1.17 0.00 0.00% 1.17 1.18 1.17 1.17 64,340 28
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 0.00 980.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 993.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
PRF4D 980.00 -17.00 -1.71% 997.00 997.00 980.00 997.00 255,920 4
PRF4E 1,005.00 1.00 0.10% 1,005.00 1,005.00 1,005.00 1,004.00 5,025 1
PRIM 0.80 0.00 0.00% 0.81 0.81 0.80 0.80 5,640 7
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.01 0 0
PRO 1,906.18 16.64 0.88% 1,885.03 1,909.18 1,882.05 1,889.54 151,477,733 7,746
PSB 53.00 0.05 0.09% 52.95 53.30 53.00 52.95 19,481 12
PSE 200.00 0.00 0.00% 200.20 204.80 200.00 200.00 1,042,166 13
PSEI 6,127.58 55.34 0.91% 6,057.22 6,133.55 6,050.00 6,072.24 2,330,382,885 33,610
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 7.20 -0.10 -1.37% 7.38 7.60 7.20 7.30 29,159,598 643
PXP 2.46 -0.01 -0.40% 2.58 2.59 2.46 2.47 605,680 34
RCB 23.85 0.80 3.47% 23.85 23.85 23.85 23.05 4,770 1
RCI 2.58 0.02 0.78% 2.45 2.59 2.58 2.56 120,340 13
RCR 7.25 0.15 2.11% 7.10 7.25 7.25 7.10 23,537,235 1,095
REDC 8.50 0.00 0.00% 8.50 8.50 8.50 8.50 11,050 3
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.16 0 0
RFM 5.65 -0.02 -0.35% 5.67 5.70 5.65 5.67 2,353,788 804
RLC 16.40 -0.10 -0.61% 16.50 16.56 16.40 16.50 889,976 67
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.098 0 0
ROCK 2.20 -0.03 -1.35% 2.23 2.23 2.20 2.23 565,500 16
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 47.15 -0.15 -0.32% 47.15 47.40 47.15 47.30 5,203,315 326
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.29 -0.02 -0.60% 3.29 3.29 3.29 3.31 9,870 3
SCC 23.55 -0.45 -1.88% 24.00 24.05 23.55 24.00 6,260,270 296
SECB 66.05 0.70 1.07% 65.20 66.20 66.05 65.35 4,408,066 188
SEVN 32.10 -1.10 -3.31% 33.15 33.15 32.10 33.20 26,649,495 25
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.047 0 0
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.37 -0.04 -2.84% 1.41 1.41 1.37 1.41 347,190 21
SGP 30.50 0.60 2.01% 30.00 30.50 30.50 29.90 61,694,075 903
SHLPH 8.35 -0.14 -1.65% 8.49 8.49 8.35 8.49 54,072 45
SHNG 3.19 0.00 0.00% 3.17 3.19 3.19 3.19 50,850 10
SLF 4,600.00 96.00 2.13% 4,600.00 4,600.00 4,600.00 4,504.00 989,000 7
SLI 1.90 0.04 2.15% 1.96 1.96 1.90 1.86 3,860 2
SM 601.00 4.50 0.75% 596.50 605.00 601.00 596.50 37,610,205 1,031
SMC 68.05 -1.20 -1.73% 69.25 69.25 68.05 69.25 1,336,100 253
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 80.00 0 0
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 80.00 2.20 2.83% 80.00 80.00 80.00 77.80 4,000 1
SMC2O 79.00 -0.50 -0.63% 79.40 79.40 79.00 79.50 1,520,866 28
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMC2Q 75.00 0.00 0.00% 75.00 75.00 75.00 75.00 2,250 1
SMC2R 74.50 -0.50 -0.67% 74.50 74.50 74.50 75.00 1,490 1
SMC2S 73.50 0.00 0.00% 73.50 73.50 73.50 73.50 2,452,974 10
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 76.50 0 0
SMC2U 74.70 0.00 0.00% 74.50 74.70 74.70 74.70 4,112,451 17
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 19.00 0.48 2.59% 18.52 19.10 19.00 18.52 24,667,144 583
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 10.98 0.18 1.67% 10.80 10.98 10.98 10.80 426,904 36
SPM 2.38 0.00 0.00% 2.38 2.38 2.38 2.38 69,020 2
SPNEC 1.36 0.01 0.74% 1.34 1.36 1.36 1.35 3,619,230 136
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 11.18 0 0
SSI 2.22 -0.12 -5.13% 2.22 2.22 2.22 2.34 2,220 1
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.24 0.02 1.64% 1.23 1.24 1.24 1.22 156,040 12
STN 1.85 0.00 0.00% 1.85 1.85 1.85 1.85 9,250 2
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
SVC 3,185.75 14.12 0.45% 3,151.14 3,204.98 3,140.70 3,171.63 1,312,833,678 11,176
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.112 0.00 0.00% 0.111 0.113 0.112 0.112 25,570 5
TCB2A 0.03 0.00 0.00% 0.03 0.03 0.03 0.03 176,515 2
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
TCB2C 8.15 0.04 0.49% 8.15 8.15 8.15 8.11 815 1
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 6.50 0 0
TECH 0.60 -0.01 -1.64% 0.60 0.61 0.60 0.61 109,210 14
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,177.00 49.00 4.34% 1,130.00 1,184.00 1,177.00 1,128.00 65,115,780 1,274
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.00 0 0
TFHI 54.90 -1.10 -1.96% 55.00 55.50 54.90 56.00 437,632 11
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 1.53 0.01 0.66% 1.51 1.54 1.53 1.52 846,700 52
TOPA1 99.65 -0.75 -0.75% 100.30 100.30 99.65 100.40 160,766 28
TOPA2 100.10 -0.40 -0.40% 100.30 100.30 100.10 100.50 898,034 30
TUGS 0.84 0.00 0.00% 0.84 0.84 0.84 0.84 36,960 11
UBP 24.30 -0.10 -0.41% 24.40 24.40 24.30 24.40 776,755 37
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 0.008 0.00 0.00% 0.008 0.008 0.008 0.008 95,800 5
UPSON 0.70 0.00 0.00% 0.70 0.71 0.70 0.70 6,920 6
URC 64.90 0.90 1.41% 63.00 65.00 64.90 64.00 46,152,333 1,186
V 0.84 0.00 0.00% 0.84 0.84 0.84 0.84 3,360 1
VITA 0.50 -0.01 -1.96% 0.51 0.51 0.50 0.51 18,860 5
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 1.98 0.00 0.00% 1.98 1.98 1.98 1.98 5,940 1
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
VVT 20.75 2.17 11.68% 18.60 20.75 20.75 18.58 3,935 2
WEB 14.14 -0.36 -2.48% 14.48 14.50 14.14 14.50 10,919,082 165
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.305 0 0
WLCON 5.62 0.13 2.37% 5.50 5.62 5.62 5.49 1,011,853 107
WPI 0.50 0.01 2.04% 0.50 0.50 0.50 0.49 5,000 1
X 0.00 0.00 0.00% 0.00 0.00 0.00 0.23 0 0
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.70 0 0
ZHI 0.05 0.00 0.00% 0.05 0.05 0.05 0.05 1,500 3

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jun 29, 2026 01:38:22 PM