PSEi
6,306.13
53.40 (0.85%)
PSE INDEX
83,516,415
3,043,642,801.74
14
12
4
34,937
567,706,633.27
152,098,395.90
ALL
3,751.67
14.76 (0.40%)
ALL SHARES
1,276,941,512
5,585,488,234.08
99
91
50
64,919
745,285,582.18
239,618,895.90
FIN
2,192.24
2.18 (0.10%)
FINANCIALS
13,441,601
1,057,934,658.94
6
8
9
12,867
172,299,771.45
39,745,972.00
HDG
5,372.38
73.02 (1.38%)
HOLDING FIRMS
36,613,155
732,522,102.89
10
13
6
8,929
119,566,743.76
20,771,462.80
IND
9,103.20
100.49 (1.12%)
INDUSTRIAL
80,520,924
508,553,929.49
30
22
11
10,235
97,677,084.11
0.00
M-O
8,772.65
-35.58 (-0.40%)
MINING & OIL
204,220,840
108,385,872.09
11
7
4
2,243
11,481,707.19
0.00
PRO
2,360.66
9.36 (0.40%)
PROPERTY
64,117,156
493,566,494.63
18
16
12
7,113
90,873,964.99
0.00
SVC
2,213.86
19.18 (0.87%)
SERVICES
870,847,901
2,680,499,374.98
19
22
8
23,304
252,315,052.40
179,101,461.10
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 0.00 100.90 0 0
8990P 0.00 0.00 0.00% 0.00 0.00 0.00 101.10 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 4.01 0 0
ABA 0.63 -0.04 -5.97% 0.67 0.67 0.63 0.67 5,815,300 344
ABG 0.00 0.00 0.00% 0.00 0.00 0.00 26.20 0 0
ABS 4.00 0.00 0.00% 3.99 4.09 4.00 4.00 620,260 39
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 4.10 0 0
AC 590.00 0.00 0.00% 590.00 590.00 590.00 590.00 97,033,390 1,025
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.30 0 0
ACEN 2.50 0.00 0.00% 2.48 2.50 2.50 2.50 23,413,930 526
ACENA 1,005.00 0.00 0.00% 1,005.00 1,005.00 1,005.00 1,005.00 562,800 1
ACENB 1,061.00 -9.00 -0.84% 1,061.00 1,061.00 1,061.00 1,070.00 31,830 1
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,540.00 40.00 1.60% 2,500.00 2,540.00 2,540.00 2,500.00 88,100 4
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 2,000.00 -8.00 -0.40% 1,992.00 2,000.00 2,000.00 2,008.00 469,960 2
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 2,000.00 0 0
ACR 0.55 0.00 0.00% 0.55 0.55 0.55 0.55 223,590 21
AEV 31.50 -0.20 -0.63% 31.70 31.70 31.50 31.70 42,867,635 492
AGI 7.64 -0.06 -0.78% 7.74 7.82 7.64 7.70 14,184,241 239
ALCO 0.42 -0.01 -2.33% 0.425 0.425 0.42 0.43 88,250 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 0.00 469.40 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.90 0 0
ALI 25.20 0.20 0.80% 25.00 25.50 25.20 25.00 104,907,590 1,465
ALL 3,751.67 14.76 0.40% 3,733.56 3,752.75 3,725.71 3,736.91 5,585,488,234 64,919
ALLDY 0.091 0.00 0.00% 0.09 0.092 0.091 0.091 108,930 20
ALLHC 1.45 0.00 0.00% 1.46 1.47 1.45 1.45 235,990 35
ALTER 1.01 0.01 1.00% 1.03 1.03 1.01 1.00 408,830 26
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.455 -0.005 -1.09% 0.44 0.455 0.455 0.46 75,250 7
ANS 14.26 -0.34 -2.33% 14.58 14.58 14.26 14.60 276,956 5
AP 42.30 -0.90 -2.08% 43.10 43.10 42.30 43.20 8,554,130 374
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.12 -0.005 -4.00% 0.12 0.13 0.12 0.125 555,810 20
APL 0.0063 0.0002 3.28% 0.006 0.0064 0.0063 0.0061 3,913,000 148
APO 0.415 -0.02 -4.60% 0.41 0.415 0.415 0.435 328,450 42
APVI 8.92 -0.27 -2.94% 8.92 8.92 8.92 9.19 26,760 2
APX 5.84 0.12 2.10% 5.75 5.85 5.84 5.72 20,367,511 338
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.50 -0.02 -3.85% 0.50 0.52 0.50 0.52 227,110 34
AREIT 42.00 0.00 0.00% 42.00 42.15 42.00 42.00 35,367,775 366
ASLAG 0.87 0.01 1.16% 0.89 0.89 0.87 0.86 82,160 7
AT 3.60 -0.14 -3.74% 3.82 3.82 3.60 3.74 1,969,060 38
ATI 27.20 -0.10 -0.37% 27.00 27.95 27.20 27.30 4,176,040 73
ATN 0.51 0.00 0.00% 0.51 0.51 0.51 0.51 204,000 1
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.52 0 0
AUB 51.00 -2.50 -4.67% 53.95 53.95 51.00 53.50 3,654,409 230
AXLM 1.93 0.03 1.58% 1.90 1.94 1.93 1.90 395,080 14
BALAI 0.345 -0.015 -4.17% 0.36 0.36 0.345 0.36 1,801,050 103
BC 4.52 -0.18 -3.83% 4.56 4.56 4.52 4.70 576,550 12
BCB 4.68 0.21 4.70% 4.68 4.68 4.68 4.47 56,160 1
BCOR 8.00 0.00 0.00% 8.00 8.00 8.00 8.00 82,399 5
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 24.40 0 0
BDO 143.00 0.30 0.21% 143.20 144.00 143.00 142.70 571,361,677 6,089
BEL 1.47 -0.03 -2.00% 1.47 1.48 1.47 1.50 395,920 12
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.049 0.001 2.08% 0.047 0.05 0.049 0.048 2,660,500 64
BKR 0.98 0.19 24.05% 0.83 1.18 0.98 0.79 3,248,200 116
BLOOM 4.10 0.04 0.99% 4.06 4.16 4.10 4.06 38,372,100 695
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 7.02 -0.21 -2.90% 7.22 7.23 7.02 7.23 888,680 63
BPI 120.50 2.30 1.95% 118.70 120.60 120.50 118.20 219,825,564 3,496
BRN 0.70 0.01 1.45% 0.69 0.71 0.70 0.69 315,570 15
BRNP 97.00 0.00 0.00% 97.00 97.00 97.00 97.00 269,660 2
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 102.90 0 0
BRNPC 106.00 0.20 0.19% 105.90 106.00 106.00 105.80 2,765,364 15
BSC 0.123 0.003 2.50% 0.12 0.123 0.123 0.12 206,240 25
C 1.08 -0.06 -5.26% 1.06 1.12 1.08 1.14 25,780 7
CA 0.00 0.00 0.00% 0.00 0.00 0.00 36.05 0 0
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 43.05 0 0
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 10.60 0 0
CBC 65.00 -0.50 -0.76% 65.60 65.60 65.00 65.50 15,826,177 101
CDC 0.61 0.02 3.39% 0.58 0.61 0.61 0.59 56,350 10
CEB 35.20 -0.15 -0.42% 35.25 35.70 35.20 35.35 2,771,070 57
CEBCP 41.05 -0.10 -0.24% 41.50 41.50 41.05 41.15 12,405 3
CEI 0.074 -0.005 -6.33% 0.073 0.074 0.074 0.079 32,260 3
CEU 17.48 -0.02 -0.11% 17.36 17.60 17.48 17.50 10,488 4
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.19 -0.01 -0.83% 1.20 1.20 1.19 1.20 169,540 18
CIC 14.68 -0.04 -0.27% 14.72 14.72 14.68 14.72 19,088 5
CLI 2.50 0.01 0.40% 2.50 2.50 2.50 2.49 362,260 24
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,064.00 0 0
CNPF 36.80 -0.20 -0.54% 37.40 38.00 36.80 37.00 19,609,565 66
CNVRG 17.10 -0.78 -4.36% 17.60 17.64 17.10 17.88 172,617,022 2,329
COAL 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 55,500 8
COL 1.50 0.00 0.00% 1.50 1.50 1.50 1.50 176,720 15
COSCO 6.93 -0.05 -0.72% 7.00 7.00 6.93 6.98 2,020,433 174
CPG 0.69 0.00 0.00% 0.68 0.70 0.69 0.69 1,904,030 157
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.48 0 0
CREC 4.22 -0.08 -1.86% 4.30 4.30 4.22 4.30 279,320 16
CREIT 3.68 -0.01 -0.27% 3.69 3.70 3.68 3.69 3,293,710 250
CROWN 1.73 0.01 0.58% 1.73 1.73 1.73 1.72 47,840 4
CSB 11.12 0.02 0.18% 10.88 11.12 11.12 11.10 9,888 3
CTS 0.415 -0.005 -1.19% 0.42 0.42 0.415 0.42 41,550 4
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.85 0.15 1.55% 9.68 9.85 9.85 9.70 943,937 49
DDMPR 1.07 0.00 0.00% 1.06 1.07 1.07 1.07 1,046,520 111
DDPR 96.50 0.00 0.00% 96.50 96.50 96.50 96.50 911,925 20
DELM 3.78 -0.02 -0.53% 4.04 4.04 3.78 3.80 948,570 24
DFNN 1.38 -0.11 -7.38% 1.38 1.40 1.38 1.49 294,910 26
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 1.17 0 0
DITO 1.10 0.01 0.92% 1.09 1.17 1.10 1.09 67,980,440 1,009
DIZ 2.77 -0.18 -6.10% 2.77 2.77 2.77 2.95 16,620 2
DMC 10.24 -0.02 -0.19% 10.36 10.36 10.24 10.26 74,612,122 1,955
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 5.20 0.05 0.97% 5.10 5.29 5.20 5.15 43,697 5
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 5.08 0.01 0.20% 5.05 5.30 5.08 5.07 4,799,135 209
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 1.04 0 0
ECP 2.30 -0.17 -6.88% 2.19 2.30 2.30 2.47 15,850 4
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
EEI 2.96 -0.01 -0.34% 2.96 2.96 2.96 2.97 29,600 2
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 90.05 -2.90 -3.12% 91.00 91.00 90.05 92.95 408,315 5
EG 0.00 0.00 0.00% 0.00 0.00 0.00 0.0094 0 0
ELI 0.114 0.002 1.79% 0.112 0.114 0.114 0.112 34,000 3
EMI 16.28 0.08 0.49% 16.16 16.28 16.28 16.20 6,166,010 89
ENEX 3.89 0.08 2.10% 3.82 3.89 3.89 3.81 46,270 6
EURO 0.00 0.00 0.00% 0.00 0.00 0.00 0.88 0 0
EVER 0.226 -0.001 -0.44% 0.22 0.226 0.226 0.227 13,460 3
EW 12.54 0.14 1.13% 12.22 12.54 12.54 12.40 5,051,094 133
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.67 0 0
FB 54.20 -0.05 -0.09% 54.25 54.35 54.20 54.25 4,600,233 94
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 0.68 0.01 1.49% 0.67 0.68 0.68 0.67 275,200 49
FDC 4.92 -0.01 -0.20% 4.92 4.92 4.92 4.93 19,680 2
FERRO 6.47 -0.11 -1.67% 5.98 6.50 6.47 6.58 167,378 22
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 838.00 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.70 0 0
FGEN 16.84 -0.06 -0.36% 16.90 17.08 16.84 16.90 5,693,664 132
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 3.50 0.05 1.45% 3.45 3.51 3.50 3.45 11,113,390 272
FIN 2,192.24 2.18 0.10% 2,196.32 2,200.84 2,185.59 2,190.06 1,057,934,659 12,867
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.60 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.49 0 0
FLI 0.81 -0.01 -1.22% 0.83 0.83 0.81 0.82 2,928,970 62
FMETF 103.80 0.80 0.78% 103.20 103.80 103.80 103.00 297,435 39
FNI 1.29 0.00 0.00% 1.27 1.34 1.29 1.29 136,740 24
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.43 0 0
FPH 80.00 1.35 1.72% 78.65 80.00 80.00 78.65 1,464,486 19
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.23 0 0
FRUIT 0.63 0.01 1.61% 0.62 0.63 0.63 0.62 44,610 16
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 0.145 -0.002 -1.36% 0.155 0.155 0.145 0.147 1,117,570 133
GERI 0.65 0.01 1.56% 0.61 0.65 0.65 0.64 217,970 7
GLO 1,680.00 10.00 0.60% 1,665.00 1,682.00 1,680.00 1,670.00 65,660,785 748
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 5.48 0.05 0.92% 5.44 5.50 5.48 5.43 1,364,552 135
GMAP 5.00 -0.47 -8.59% 5.00 5.00 5.00 5.47 500 1
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.50 0 0
GREEN 0.125 0.001 0.81% 0.125 0.125 0.125 0.124 160,490 32
GSMI 286.00 0.00 0.00% 286.00 288.00 286.00 286.00 891,984 24
GTCAP 620.00 20.50 3.42% 602.00 621.50 620.00 599.50 43,774,700 660
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 0.00 975.00 0 0
HDG 5,372.38 73.02 1.38% 5,305.44 5,372.38 5,287.38 5,299.36 732,522,103 8,929
HI 3.41 0.00 0.00% 3.41 3.42 3.41 3.41 273,000 5
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.50 -0.01 -1.96% 0.50 0.50 0.50 0.51 27,500 7
HOUSE 10.12 -0.02 -0.20% 10.12 10.12 10.12 10.14 236,808 6
HTI 1.18 -0.01 -0.84% 1.18 1.20 1.18 1.19 1,618,840 33
HVN 0.00 0.00 0.00% 0.00 0.00 0.00 2,296.00 0 0
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 455.00 7.00 1.56% 448.00 468.00 455.00 448.00 209,600,004 1,430
IDC 1.01 0.01 1.00% 1.00 1.02 1.01 1.00 35,980 10
IMI 2.14 0.17 8.63% 2.05 2.16 2.14 1.97 2,713,010 148
IMP 0.69 -0.01 -1.43% 0.69 0.69 0.69 0.70 3,450 1
IND 9,103.20 100.49 1.12% 9,040.67 9,103.20 9,017.86 9,002.71 508,553,929 10,235
INFRA 0.375 0.02 5.63% 0.375 0.375 0.375 0.355 15,000 3
ION 0.91 0.00 0.00% 0.88 0.92 0.91 0.91 346,040 19
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.77 0 0
IPO 5.62 0.02 0.36% 5.60 5.62 5.62 5.60 98,050 9
IS 0.101 0.004 4.12% 0.096 0.102 0.101 0.097 236,230 35
JAS 1.89 0.09 5.00% 1.85 1.89 1.89 1.80 9,340 5
JFC 222.40 5.40 2.49% 217.00 222.40 222.40 217.00 99,849,648 1,391
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 950.50 -19.00 -1.96% 951.00 951.00 950.50 969.50 6,224,905 14
JGS 22.10 1.10 5.24% 21.00 22.50 22.10 21.00 171,562,195 1,166
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 6.15 0 0
KEEPR 2.50 -0.01 -0.40% 2.51 2.52 2.50 2.51 3,121,570 97
KEP 2.60 0.00 0.00% 2.60 2.60 2.60 2.60 7,800 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 1.80 0 0
LAND 0.63 0.00 0.00% 0.63 0.63 0.63 0.63 357,160 40
LBC 7.53 -0.26 -3.34% 7.53 7.53 7.53 7.79 753 1
LC 0.111 0.00 0.00% 0.112 0.114 0.111 0.111 298,270 26
LCB 0.116 0.004 3.57% 0.117 0.117 0.116 0.112 2,330 2
LFM 24.50 0.45 1.87% 24.80 24.80 24.50 24.05 4,930 2
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.465 0.025 5.68% 0.435 0.485 0.465 0.44 845,800 59
LOTO 3.08 -0.04 -1.28% 3.06 3.08 3.08 3.12 61,480 3
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
LPZ 4.14 0.19 4.81% 4.02 4.14 4.14 3.95 77,580 2
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.50 0 0
LTG 13.00 -0.06 -0.46% 13.08 13.16 13.00 13.06 61,179,874 601
M-O 8,772.65 -35.58 -0.40% 8,848.70 8,960.11 8,766.53 8,808.23 108,385,872 2,243
MA 0.0052 0.0001 1.96% 0.0052 0.0052 0.0052 0.0051 93,500 7
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0052 0 0
MAC 4.10 -0.01 -0.24% 4.14 4.16 4.10 4.11 3,503,240 132
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 7.36 0 0
MAH 0.45 0.00 0.00% 0.45 0.45 0.45 0.45 9,000 2
MAHB 0.71 -0.27 -27.55% 0.69 0.71 0.71 0.98 14,000 2
MARC 0.70 0.20 40.00% 0.50 0.75 0.70 0.50 13,037,990 560
MAXS 2.44 0.02 0.83% 2.42 2.45 2.44 2.42 19,490 5
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.198 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 6.10 0 0
MBT 72.70 -1.50 -2.02% 74.20 74.20 72.70 74.20 119,525,723 1,282
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.092 0 0
MEDIC 0.28 0.00 0.00% 0.28 0.28 0.28 0.28 5,600 2
MEG 1.97 -0.02 -1.01% 2.00 2.00 1.97 1.99 12,319,520 285
MER 535.50 -1.50 -0.28% 544.50 544.50 535.50 537.00 77,493,800 1,249
MFC 1,672.00 0.00 0.00% 1,672.00 1,672.00 1,672.00 1,672.00 1,136,960 2
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.65 0 0
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.069 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 0.116 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 0.56 0.01 1.82% 0.55 0.56 0.56 0.55 77,710 16
MONDE 7.65 0.17 2.27% 7.40 7.70 7.65 7.48 25,981,764 713
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.82 -0.02 -2.38% 0.84 0.85 0.82 0.84 13,088,630 143
MREIT 14.50 0.12 0.83% 14.38 14.52 14.50 14.38 13,677,512 286
MRSGI 0.00 0.00 0.00% 0.00 0.00 0.00 1.17 0 0
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 4.80 0 0
MWC 36.95 0.20 0.54% 37.85 37.85 36.95 36.75 57,856,560 1,004
MWIDE 2.03 0.04 2.01% 2.01 2.03 2.03 1.99 209,890 16
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 98.85 0 0
MWP4 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MWP5 100.50 0.30 0.30% 100.60 100.60 100.50 100.20 2,011 2
MWP6A 0.00 0.00 0.00% 0.00 0.00 0.00 97.10 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 102.60 0 0
NI 0.33 0.015 4.76% 0.33 0.33 0.33 0.315 3,300 1
NIKL 2.18 -0.07 -3.11% 2.30 2.31 2.18 2.25 17,769,090 398
NOW 0.38 0.00 0.00% 0.38 0.38 0.38 0.38 117,200 9
NRCP 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 13,000 2
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 17.00 0.02 0.12% 16.98 17.08 17.00 16.98 7,584,464 206
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.11 0 0
OPM 0.01 0.0001 1.01% 0.0099 0.01 0.01 0.0099 1,009,200 13
OPMB 0.01 0.00 0.00% 0.01 0.01 0.01 0.01 71,000 2
ORE 0.37 0.015 4.23% 0.355 0.375 0.37 0.355 54,150 9
OV 0.008 -0.0002 -2.44% 0.008 0.008 0.008 0.0082 168,000 4
PA 1.10 0.05 4.76% 1.05 1.10 1.10 1.05 3,250 2
PAL 4.05 -0.05 -1.22% 4.14 4.14 4.05 4.10 101,810 15
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
PBB 8.83 0.00 0.00% 8.83 8.84 8.83 8.83 313,704 27
PBC 18.08 -1.02 -5.34% 19.10 19.10 18.08 19.10 3,718 2
PCOR 2.49 0.04 1.63% 2.50 2.50 2.49 2.45 762,910 18
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.14 0.12 3.97% 3.02 3.14 3.14 3.02 58,700 7
PGOLD 39.00 -1.00 -2.50% 39.80 39.80 39.00 40.00 23,375,160 291
PHA 0.00 0.00 0.00% 0.00 0.00 0.00 0.207 0 0
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.40 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.285 0 0
PHN 17.84 -0.04 -0.22% 17.40 17.84 17.84 17.88 15,704 2
PHR 0.201 0.006 3.08% 0.185 0.201 0.201 0.195 589,570 27
PIZZA 8.09 -0.01 -0.12% 8.10 8.10 8.09 8.10 9,715 4
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 27.30 2.10 8.33% 19.96 29.00 27.30 25.20 1,752,288,474 12,833
PMPC 7.45 0.05 0.68% 7.45 7.49 7.45 7.40 36,529 10
PNB 60.00 -3.00 -4.76% 63.00 64.45 60.00 63.00 60,639,900 762
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 12.78 0.00 0.00% 12.78 12.86 12.78 12.78 4,337,834 59
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.51 0 0
PREIT 2.30 0.00 0.00% 2.30 2.30 2.30 2.30 291,350 19
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 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 5,000 1
PRF4A 970.00 4.50 0.47% 975.00 975.00 970.00 965.50 291,900 7
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
PRIM 1.56 -0.01 -0.64% 1.42 1.64 1.56 1.57 90,840 22
PRMX 1.23 0.00 0.00% 1.23 1.23 1.23 1.23 1,230 1
PRO 2,360.66 9.36 0.40% 2,351.72 2,360.66 2,329.20 2,351.30 493,566,495 7,113
PSB 58.50 0.00 0.00% 58.50 58.50 58.50 58.50 30,415 10
PSE 208.00 0.00 0.00% 208.00 208.00 208.00 208.00 1,370,552 37
PSEI 6,306.13 53.40 0.85% 6,257.29 6,306.13 6,245.02 6,252.73 3,043,642,802 34,937
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 91.50 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 5.50 -0.14 -2.48% 5.61 5.63 5.50 5.64 43,140,759 359
PXP 2.32 0.07 3.11% 2.27 2.35 2.32 2.25 779,400 40
RCB 25.00 0.00 0.00% 24.85 25.00 25.00 25.00 269,380 5
RCI 3.26 0.10 3.16% 3.19 3.29 3.26 3.16 902,550 51
RCR 7.77 -0.08 -1.02% 7.90 7.90 7.77 7.85 44,186,852 1,100
REDC 0.00 0.00 0.00% 0.00 0.00 0.00 5.19 0 0
REG 0.00 0.00 0.00% 0.00 0.00 0.00 2.90 0 0
RFM 4.15 0.01 0.24% 4.14 4.15 4.15 4.14 1,148,440 68
RLC 14.56 0.06 0.41% 14.68 14.68 14.56 14.50 7,118,468 207
RLT 0.108 -0.004 -3.57% 0.111 0.111 0.108 0.112 54,900 5
ROCK 2.20 0.03 1.38% 2.17 2.25 2.20 2.17 1,761,690 63
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 38.05 0.05 0.13% 38.00 38.20 38.05 38.00 5,630,140 155
SBS 3.90 0.03 0.78% 3.72 3.90 3.90 3.87 131,810 34
SCC 32.95 -0.05 -0.15% 33.00 33.05 32.95 33.00 9,780,505 240
SECB 77.45 1.50 1.98% 75.90 77.65 77.45 75.95 11,627,481 326
SEVN 53.70 0.70 1.32% 53.00 54.30 53.70 53.00 1,862,455 150
SFI 0.05 0.00 0.00% 0.053 0.053 0.05 0.05 26,680 6
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.73 0 0
SGI 1.32 -0.02 -1.49% 1.34 1.35 1.32 1.34 21,380 6
SGP 11.48 -0.02 -0.17% 11.50 11.50 11.48 11.50 2,701,962 78
SHLPH 4.96 0.04 0.81% 4.90 4.97 4.96 4.92 1,753,150 122
SHNG 4.40 0.16 3.77% 4.28 4.50 4.40 4.24 307,670 35
SLF 3,450.00 0.00 0.00% 3,450.00 3,450.00 3,450.00 3,450.00 414,000 2
SLI 2.59 -0.01 -0.38% 2.60 2.60 2.59 2.60 9,850 3
SM 834.00 18.00 2.21% 816.00 834.00 834.00 816.00 164,897,445 1,501
SMC 70.00 -1.90 -2.64% 72.70 72.70 70.00 71.90 25,758,165 492
SMC2A 0.00 0.00 0.00% 0.00 0.00 0.00 74.00 0 0
SMC2B 0.00 0.00 0.00% 0.00 0.00 0.00 76.05 0 0
SMC2C 0.00 0.00 0.00% 0.00 0.00 0.00 76.35 0 0
SMC2D 0.00 0.00 0.00% 0.00 0.00 0.00 75.30 0 0
SMC2E 0.00 0.00 0.00% 0.00 0.00 0.00 76.55 0 0
SMC2F 73.40 0.80 1.10% 73.40 73.40 73.40 72.60 52,848 4
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 71.60 0 0
SMC2J 0.00 0.00 0.00% 0.00 0.00 0.00 71.80 0 0
SMC2K 71.20 0.60 0.85% 71.20 71.20 71.20 70.60 2,136 2
SMC2L 78.80 0.00 0.00% 78.50 78.80 78.80 78.80 5,030,186 12
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 78.80 0.00 0.00% 78.80 78.80 78.80 78.80 55,160 2
SMC2O 81.30 0.50 0.62% 81.40 81.40 81.30 80.80 14,645 4
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 23.30 0.10 0.43% 23.15 23.30 23.30 23.20 227,429,245 1,562
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.22 0 0
SPC 8.51 -0.09 -1.05% 8.60 8.60 8.51 8.60 120,918 22
SPM 2.47 0.00 0.00% 2.47 2.57 2.47 2.47 145,830 8
SPNEC 1.50 0.02 1.35% 1.47 1.50 1.50 1.48 16,976,740 273
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.80 0 0
SSI 3.00 0.02 0.67% 3.08 3.08 3.00 2.98 3,105,230 31
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.40 0.00 0.00% 1.40 1.42 1.40 1.40 3,866,020 55
STN 2.67 0.00 0.00% 2.66 2.67 2.67 2.67 425,660 25
STR 1.49 0.00 0.00% 1.49 1.49 1.49 1.49 4,470 1
SUN 0.64 0.00 0.00% 0.65 0.65 0.64 0.64 301,480 36
SVC 2,213.86 19.18 0.87% 2,169.36 2,223.00 2,169.36 2,194.68 2,680,499,375 23,304
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
TBGI 0.129 -0.001 -0.77% 0.13 0.13 0.129 0.13 129,790 6
TCB2A 0.08 0.00 0.00% 0.08 0.08 0.08 0.08 3,266 1
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.60 0 0
TCB2C 0.00 0.00 0.00% 0.00 0.00 0.00 18.50 0 0
TCB2D 10.94 1.33 13.84% 10.94 10.94 10.94 9.61 2,188 2
TECH 0.72 -0.01 -1.37% 0.73 0.73 0.72 0.73 23,810 6
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,317.00 0.00 0.00% 1,300.00 1,317.00 1,317.00 1,317.00 82,586,650 1,319
TFC 38.35 -6.55 -14.59% 38.35 38.35 38.35 44.90 103,545 1
TFHI 0.00 0.00 0.00% 0.00 0.00 0.00 55.00 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 1.70 0.04 2.41% 1.65 1.83 1.70 1.66 68,298,510 1,495
TUGS 0.63 -0.02 -3.08% 0.63 0.63 0.63 0.65 630 1
UBP 31.85 -0.15 -0.47% 32.00 32.45 31.85 32.00 2,587,470 28
UNH 0.00 0.00 0.00% 0.00 0.00 0.00 136.00 0 0
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.00 0.00 0.00% 0.00 0.00 0.00 0.003 0 0
UPSON 0.81 0.02 2.53% 0.79 0.86 0.81 0.79 1,170,050 85
URC 92.40 3.90 4.41% 88.50 92.40 92.40 88.50 46,736,572 1,035
V 0.88 0.00 0.00% 0.88 0.88 0.88 0.88 3,520 1
VITA 0.63 0.00 0.00% 0.64 0.64 0.63 0.63 626,820 36
VLL 1.45 -0.01 -0.68% 1.49 1.49 1.45 1.46 4,248,880 106
VLL2A 96.50 0.50 0.52% 97.75 97.75 96.50 96.00 29,928 3
VLL2B 100.00 -0.10 -0.10% 100.10 100.10 100.00 100.10 9,001 2
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 1.91 0 0
VREIT 1.88 0.02 1.08% 1.86 1.88 1.88 1.86 810,070 45
VVT 18.68 -0.08 -0.43% 18.68 18.68 18.68 18.76 16,812 1
WEB 3.40 0.11 3.34% 3.21 3.44 3.40 3.29 36,814,020 467
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
WLCON 9.50 -0.50 -5.00% 9.70 9.70 9.50 10.00 14,185,284 468
WPI 0.42 0.02 5.00% 0.42 0.42 0.42 0.40 33,600 1
X 0.199 0.001 0.51% 0.217 0.217 0.199 0.198 32,070 3
XG 3.41 0.01 0.29% 3.36 3.41 3.41 3.40 115,780 6
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.068 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Aug 01, 2025 04:35:00 PM