PSEi
6,264.70
2.90 (0.05%)
PSE INDEX
103,012,613
3,814,404,753.92
18
12
0
51,363
736,887,080.08
110,786,249.60
ALL
3,440.82
7.95 (0.23%)
ALL SHARES
1,410,735,083
5,798,098,468.54
100
102
53
87,025
1,230,050,492.14
110,786,249.60
FIN
1,957.56
-1.43 (-0.07%)
FINANCIALS
12,160,919
698,581,777.62
11
10
4
10,580
203,094,276.44
81,807,363.00
HDG
4,477.02
-8.25 (-0.18%)
HOLDING FIRMS
23,807,618
792,426,575.98
11
20
9
11,640
153,129,652.95
0.00
IND
8,270.50
64.31 (0.78%)
INDUSTRIAL
149,285,752
1,436,489,039.63
32
26
11
25,912
282,099,987.04
28,978,886.60
M-O
18,909.26
293.67 (1.58%)
MINING & OIL
363,548,017
506,463,306.01
11
9
5
6,792
105,404,486.84
0.00
PRO
1,899.84
8.21 (0.43%)
PROPERTY
75,839,796
639,258,628.19
16
14
10
12,456
222,062,628.67
0.00
SVC
3,367.68
1.17 (0.03%)
SERVICES
784,155,704
1,723,873,677.04
19
19
13
19,537
264,018,177.84
0.00
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 1.80 -0.10 -5.26% 1.90 1.90 1.80 1.90 40,410 9
ABA 0.33 -0.01 -2.94% 0.34 0.34 0.33 0.34 1,153,850 38
ABG 53.10 0.60 1.14% 52.50 53.30 53.10 52.50 24,001,962 572
ABS 3.84 -0.22 -5.42% 4.00 4.03 3.84 4.06 5,489,780 182
ABSP 3.50 -0.05 -1.41% 3.55 3.55 3.50 3.55 155,800 5
AC 506.00 11.00 2.22% 500.00 506.00 506.00 495.00 99,259,278 1,244
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.21 0 0
ACEN 2.95 0.04 1.37% 2.90 2.96 2.95 2.91 114,460,340 929
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,009.00 0 0
ACENB 1,035.00 -11.00 -1.05% 1,035.00 1,035.00 1,035.00 1,046.00 10,350 1
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 1,950.00 -9.00 -0.46% 1,950.00 1,950.00 1,950.00 1,959.00 29,250 2
ACPB4 1,930.00 -20.00 -1.03% 1,950.00 1,950.00 1,930.00 1,950.00 5,435,820 26
ACR 0.81 0.01 1.25% 0.80 0.81 0.81 0.80 927,700 63
AEV 36.75 0.70 1.94% 36.55 36.85 36.75 36.05 80,397,010 974
AGI 9.48 -0.24 -2.47% 9.72 10.00 9.48 9.72 15,834,438 931
AGIW 1.17 0.00 0.00% 1.17 1.17 1.17 1.17 17,550 6
ALCO 0.43 0.00 0.00% 0.43 0.43 0.43 0.43 64,150 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 481.00 -18.00 -3.61% 481.00 481.00 481.00 499.00 4,810 1
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 483.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.00 0 0
ALI 15.62 0.44 2.90% 15.18 15.62 15.62 15.18 113,860,138 1,951
ALL 3,440.82 7.95 0.23% 3,437.02 3,446.72 3,411.31 3,432.87 5,798,098,469 87,025
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.18 -0.03 -2.48% 1.21 1.21 1.18 1.21 138,800 29
ALTER 0.77 0.00 0.00% 0.77 0.77 0.77 0.77 343,410 29
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 17.24 -0.26 -1.49% 17.50 17.50 17.24 17.50 1,304,030 12
AP 45.00 0.20 0.45% 44.50 45.25 45.00 44.80 102,829,340 554
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.111 -0.001 -0.89% 0.111 0.111 0.111 0.112 1,110 1
APL 0.0065 0.00 0.00% 0.0066 0.0066 0.0065 0.0065 4,435,100 76
APO 1.08 -0.01 -0.92% 1.10 1.13 1.08 1.09 2,983,190 135
APVI 11.60 0.68 6.23% 11.60 11.60 11.60 10.92 37,976 4
APX 15.06 0.22 1.48% 15.00 15.10 15.06 14.84 120,815,546 1,645
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.285 0.00 0.00% 0.285 0.285 0.285 0.285 54,150 8
AREIT 38.00 0.45 1.20% 37.60 38.00 38.00 37.55 15,413,355 808
ASLAG 1.03 0.00 0.00% 1.04 1.04 1.03 1.03 311,520 17
AT 17.80 1.80 11.25% 16.30 17.98 17.80 16.00 293,977,896 2,501
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 49.10 -0.90 -1.80% 50.00 50.00 49.10 50.00 2,035,900 44
AXLM 2.88 0.00 0.00% 2.86 2.88 2.88 2.88 1,500,390 20
BALAI 0.325 0.01 3.17% 0.325 0.325 0.325 0.315 9,750 2
BC 7.05 0.06 0.86% 6.99 7.09 7.05 6.99 1,336,891 19
BCB 7.02 0.41 6.20% 6.98 7.02 7.02 6.61 1,510,682 8
BCOR 9.50 -0.21 -2.16% 9.50 9.50 9.50 9.71 950 1
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 124.50 -1.40 -1.11% 126.80 126.80 124.50 125.90 237,969,534 2,934
BEL 1.17 0.00 0.00% 1.16 1.17 1.17 1.17 1,564,310 38
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.031 0.00 0.00% 0.031 0.032 0.031 0.031 557,300 40
BKR 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 8,430 4
BLOOM 2.38 0.06 2.59% 2.32 2.49 2.38 2.32 68,559,840 1,212
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.50 0.06 0.57% 10.28 10.50 10.50 10.44 514,284 25
BPI 107.50 0.60 0.56% 106.70 107.50 107.50 106.90 71,683,123 1,499
BRN 0.73 0.00 0.00% 0.73 0.74 0.73 0.73 16,710 10
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 103.90 0 0
BRNPC 103.00 -0.50 -0.48% 103.50 103.50 103.00 103.50 12,365 3
BSC 0.113 0.001 0.89% 0.112 0.113 0.113 0.112 101,480 22
C 0.90 0.03 3.45% 0.88 0.97 0.90 0.87 627,720 41
CA 56.00 0.05 0.09% 55.95 56.00 56.00 55.95 1,679 3
CAB 59.00 3.90 7.08% 59.00 59.00 59.00 55.10 590 1
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 9.80 0 0
CBC 53.90 0.80 1.51% 53.50 53.90 53.90 53.10 13,465,850 438
CDC 0.61 0.02 3.39% 0.60 0.61 0.61 0.59 18,480 15
CEB 28.65 -0.05 -0.17% 28.70 28.70 28.65 28.70 3,584,950 191
CEBCP 30.10 0.55 1.86% 29.50 30.10 30.10 29.55 481,090 5
CEI 0.00 0.00 0.00% 0.00 0.00 0.00 0.086 0 0
CEU 14.70 0.02 0.14% 14.68 14.70 14.70 14.68 102,404 14
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.22 0.00 0.00% 1.23 1.32 1.22 1.22 8,329,960 349
CIC 11.28 -0.02 -0.18% 11.30 11.30 11.28 11.30 12,374 5
CLI 2.20 0.00 0.00% 2.20 2.20 2.20 2.20 1,988,710 42
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
CLIA2 1,012.00 2.00 0.20% 1,015.00 1,015.00 1,012.00 1,010.00 582,040 7
CNPF 33.40 -0.10 -0.30% 33.60 33.80 33.40 33.50 17,045,820 192
CNVRG 9.69 0.06 0.62% 9.90 9.90 9.69 9.63 48,870,638 1,611
COL 1.45 -0.04 -2.68% 1.49 1.49 1.45 1.49 352,250 35
COSCO 8.20 -0.19 -2.26% 8.39 8.40 8.20 8.39 14,236,145 142
CPG 0.76 0.01 1.33% 0.75 0.76 0.76 0.75 1,842,230 71
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.00 0.00 0.00% 99.00 99.00 99.00 99.00 49,500 1
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.30 0 0
CREC 4.63 0.00 0.00% 4.63 4.63 4.63 4.63 143,110 11
CREIT 3.37 -0.01 -0.30% 3.39 3.39 3.37 3.38 8,302,260 536
CROWN 1.94 0.02 1.04% 1.90 1.95 1.94 1.92 436,090 35
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.96 0 0
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 12.14 0.02 0.17% 12.14 12.16 12.14 12.12 7,247,820 153
DDMPR 1.03 0.00 0.00% 1.03 1.04 1.03 1.03 616,840 91
DDPR 93.45 0.05 0.05% 93.40 93.45 93.45 93.40 1,890,933 30
DELM 3.92 0.09 2.35% 3.83 3.92 3.92 3.83 23,250 6
DFNN 0.71 0.00 0.00% 0.71 0.72 0.71 0.71 10,760 7
DHI 15.10 0.16 1.07% 15.16 15.86 15.10 14.94 65,606,742 1,228
DITO 0.75 0.01 1.35% 0.74 0.76 0.75 0.74 4,887,720 216
DIZ 4.05 0.05 1.25% 4.00 4.05 4.05 4.00 52,250 3
DMC 7.97 0.04 0.50% 7.94 8.04 7.97 7.93 44,541,428 850
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 5.05 -0.04 -0.79% 5.08 5.08 5.05 5.09 1,399,187 14
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.56 -0.08 -2.20% 3.66 3.67 3.56 3.64 9,986,970 267
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.95 0.03 3.26% 0.92 0.95 0.95 0.92 35,650 6
ECP 2.30 0.01 0.44% 2.30 2.30 2.30 2.29 27,600 2
ECVC 0.28 -0.005 -1.75% 0.28 0.28 0.28 0.285 176,100 9
EEI 1.95 0.00 0.00% 1.98 2.05 1.95 1.95 1,381,510 72
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.00 -0.05 -0.05% 96.05 96.05 96.00 96.05 672,055 5
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 0.027 -0.002 -6.90% 0.028 0.029 0.027 0.029 11,100 3
ELI 0.103 0.00 0.00% 0.103 0.103 0.103 0.103 91,670 7
EMI 15.00 -0.02 -0.13% 15.02 15.16 15.00 15.02 39,322,632 1,203
ENEX 3.84 0.20 5.49% 3.64 3.90 3.84 3.64 15,210 4
EURO 1.10 0.00 0.00% 1.10 1.10 1.10 1.10 12,100 4
EW 11.06 0.04 0.36% 11.02 11.08 11.06 11.02 5,380,414 79
FAF 0.56 0.00 0.00% 0.53 0.56 0.56 0.56 27,120 5
FB 47.40 -1.25 -2.57% 48.00 48.00 47.40 48.65 5,270,240 257
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 0.61 -0.01 -1.61% 0.62 0.65 0.61 0.62 533,520 38
FDC 3.63 0.11 3.13% 3.53 3.63 3.63 3.52 17,850 5
FDCPA 990.00 0.00 0.00% 990.00 990.00 990.00 990.00 39,600 1
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 992.00 0 0
FERRO 4.07 -0.08 -1.93% 4.05 4.15 4.07 4.15 217,100 17
FEU 805.00 0.00 0.00% 800.00 805.00 805.00 805.00 256,600 3
FFI 7.69 0.01 0.13% 7.69 7.69 7.69 7.68 2,307 1
FGEN 30.10 2.90 10.66% 27.05 30.95 30.10 27.20 228,818,755 2,841
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.96 0.01 0.34% 2.96 2.96 2.96 2.95 5,353,320 109
FIN 1,957.56 -1.43 -0.07% 1,964.20 1,964.20 1,931.39 1,958.99 698,581,778 10,580
FJP 2.41 -0.56 -18.86% 2.41 2.41 2.41 2.97 2,410 1
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.91 0 0
FLI 0.68 0.00 0.00% 0.69 0.69 0.68 0.68 693,870 31
FMETF 105.00 -1.00 -0.94% 106.10 106.50 105.00 106.00 527,016 54
FNI 2.15 0.04 1.90% 2.11 2.15 2.15 2.11 736,780 36
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.31 0 0
FPH 115.00 13.00 12.75% 102.00 120.00 115.00 102.00 131,322,291 759
FPI 0.26 -0.005 -1.89% 0.265 0.265 0.26 0.265 26,100 4
FRUIT 0.65 0.00 0.00% 0.64 0.65 0.65 0.65 92,210 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 0.09 -0.003 -3.23% 0.093 0.093 0.09 0.093 224,450 18
GERI 0.60 0.02 3.45% 0.58 0.64 0.60 0.58 65,720 10
GLO 1,740.00 19.00 1.10% 1,721.00 1,746.00 1,740.00 1,721.00 118,893,140 724
GLOBA 1,970.00 0.00 0.00% 1,970.00 1,970.00 1,970.00 1,970.00 108,350 3
GLOBB 1,988.00 -2.00 -0.10% 1,989.00 1,989.00 1,988.00 1,990.00 258,565 7
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 4.40 -0.02 -0.45% 4.41 4.41 4.40 4.42 1,517,150 91
GMAP 4.08 0.01 0.25% 4.08 4.10 4.08 4.07 293,960 15
GPH 5.03 0.00 0.00% 5.03 5.03 5.03 5.03 2,012 1
GREEN 0.164 0.003 1.86% 0.161 0.165 0.164 0.161 96,900 10
GSMI 230.00 -7.40 -3.12% 237.40 241.00 230.00 237.40 28,925,316 464
GTCAP 505.00 -5.00 -0.98% 511.00 511.00 505.00 510.00 52,786,464 1,061
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 0.00 990.00 0 0
HDG 4,477.02 -8.25 -0.18% 4,505.61 4,532.48 4,434.74 4,485.27 792,426,576 11,640
HI 5.00 -0.20 -3.85% 5.20 5.20 5.00 5.20 1,039,566 8
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 1.41 -0.06 -4.08% 1.45 1.45 1.41 1.47 56,950 3
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 962.50 -0.50 -0.05% 962.00 973.00 962.50 963.00 1,195,851,740 8,312
IDC 0.69 0.00 0.00% 0.69 0.70 0.69 0.69 37,720 11
IMI 7.45 0.35 4.93% 7.10 7.54 7.45 7.10 42,506,233 1,383
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.86 0 0
IND 8,270.50 64.31 0.78% 8,223.42 8,270.50 8,180.93 8,206.19 1,436,489,040 25,912
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.05 -0.04 -1.91% 2.10 2.12 2.05 2.09 9,959,010 477
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.64 0 0
IPO 6.90 -0.02 -0.29% 7.33 7.33 6.90 6.92 241,970 8
IS 0.122 -0.001 -0.81% 0.123 0.124 0.122 0.123 526,330 50
JAS 2.06 0.11 5.64% 1.95 2.06 2.06 1.95 12,070 6
JFC 155.00 -4.50 -2.82% 159.60 160.50 155.00 159.50 145,609,092 3,049
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 0.00 990.00 0 0
JGS 22.45 0.05 0.22% 22.50 22.50 22.45 22.40 11,872,735 502
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.96 0 0
KEEPR 1.97 0.04 2.07% 1.93 1.97 1.97 1.93 2,084,600 132
KEP 2.50 0.00 0.00% 2.50 2.50 2.50 2.50 25,000 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 1.36 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 6.55 0.01 0.15% 6.54 6.55 6.55 6.54 1,309 2
LC 0.232 0.002 0.87% 0.23 0.237 0.232 0.23 6,370,260 195
LCB 0.23 -0.005 -2.13% 0.23 0.235 0.23 0.235 73,690 9
LFM 20.60 -1.90 -8.44% 22.50 22.50 20.60 22.50 525,370 31
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.365 0.00 0.00% 0.365 0.365 0.365 0.365 7,300 2
LOTO 1.75 -0.05 -2.78% 1.76 1.76 1.75 1.80 176,770 3
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.024 0 0
LPZ 6.00 0.00 0.00% 6.00 6.29 6.00 6.00 10,562,994 229
LSC 0.66 0.01 1.54% 0.66 0.66 0.66 0.65 660 1
LTG 15.06 0.14 0.94% 14.94 15.08 15.06 14.92 18,246,406 661
M-O 18,909.26 293.67 1.58% 18,744.64 18,938.97 18,645.90 18,615.59 506,463,306 6,792
MA 0.0076 0.0002 2.70% 0.0074 0.0076 0.0076 0.0074 2,073,700 31
MAB 0.0076 0.00 0.00% 0.0076 0.0076 0.0076 0.0076 22,800 3
MAC 3.80 -0.02 -0.52% 3.83 3.83 3.80 3.82 225,120 16
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 0.00 0.00% 0.98 0.98 0.98 0.98 2,940 3
MARC 0.74 -0.01 -1.33% 0.75 0.75 0.74 0.75 334,600 22
MAXS 2.07 -0.02 -0.96% 2.09 2.09 2.07 2.09 127,110 9
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.176 0 0
MBC 5.20 0.00 0.00% 5.19 5.20 5.20 5.20 1,039 2
MBT 68.80 0.15 0.22% 68.70 68.95 68.80 68.65 164,666,602 2,796
MED 0.106 -0.003 -2.75% 0.106 0.106 0.106 0.109 1,060 1
MEDIC 0.223 0.003 1.36% 0.21 0.223 0.223 0.22 45,030 9
MEG 2.28 -0.04 -1.72% 2.31 2.32 2.28 2.32 9,408,020 256
MER 502.50 2.50 0.50% 505.00 507.00 502.50 500.00 115,731,222 2,216
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 2,700.00 0 0
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 2.39 0 0
MG 0.069 -0.001 -1.43% 0.07 0.07 0.069 0.07 2,770 2
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 0.086 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 7.21 0.08 1.12% 7.13 7.21 7.21 7.13 17,008,340 265
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.70 0.00 0.00% 0.70 0.70 0.70 0.70 1,974,100 55
MREIT 13.48 0.04 0.30% 13.58 13.70 13.48 13.44 103,737,064 2,136
MRSGI 1.06 0.03 2.91% 1.04 1.06 1.06 1.03 278,610 13
MVC 5.25 0.01 0.19% 5.23 5.25 5.25 5.24 49,710 8
MWC 36.50 1.30 3.69% 35.20 36.50 36.50 35.20 44,457,140 627
MWIDE 4.68 -0.01 -0.21% 4.70 4.70 4.68 4.69 6,061,940 194
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 98.00 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 102.50 0 0
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 102.50 0 0
MWP7A 101.00 0.00 0.00% 101.00 101.00 101.00 101.00 1,010 1
MWP7B 101.50 1.00 1.00% 100.50 101.50 101.50 100.50 86,265 3
MYNLD 18.80 0.50 2.73% 18.30 18.80 18.80 18.30 55,423,916 1,608
NI 0.37 0.025 7.25% 0.355 0.37 0.37 0.345 204,050 13
NIKL 4.12 0.06 1.48% 4.10 4.18 4.12 4.06 12,335,550 550
NOW 0.49 -0.005 -1.01% 0.49 0.49 0.49 0.495 136,800 13
NRCP 0.97 -0.02 -2.02% 0.99 0.99 0.97 0.99 65,250 6
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 36.40 -0.75 -2.02% 37.20 37.20 36.40 37.15 28,438,330 619
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.103 0 0
OPM 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 49,400 5
OPMB 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 6,500 3
ORE 0.48 0.00 0.00% 0.48 0.485 0.48 0.48 163,250 8
OV 0.0081 0.00 0.00% 0.0081 0.0081 0.0081 0.0081 24,300 1
PA 0.81 0.01 1.25% 0.80 0.81 0.81 0.80 6,410 2
PAL 2.10 -0.03 -1.41% 2.12 2.12 2.10 2.13 688,630 76
PAX 3.59 0.06 1.70% 3.69 3.75 3.59 3.53 981,450 56
PBB 7.07 -0.01 -0.14% 6.99 7.07 7.07 7.08 68,828 16
PBC 14.80 0.00 0.00% 14.80 14.80 14.80 14.80 7,400 1
PCOR 2.34 -0.01 -0.43% 2.36 2.37 2.34 2.35 944,990 76
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.19 -0.05 -1.18% 4.24 4.24 4.19 4.24 1,185,060 37
PGOLD 40.50 -0.35 -0.86% 40.95 40.95 40.50 40.85 28,868,760 793
PHA 0.163 -0.001 -0.61% 0.164 0.167 0.163 0.164 50,790 10
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.62 0 0
PHES 0.42 0.045 12.00% 0.385 0.44 0.42 0.375 356,400 22
PHN 13.78 -1.02 -6.89% 14.80 14.80 13.78 14.80 352,128 9
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 5.80 0.00 0.00% 5.80 5.80 5.80 5.80 20,300 13
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 9.95 -0.07 -0.70% 10.20 10.28 9.95 10.02 64,200,564 1,770
PMPC 7.52 0.02 0.27% 7.65 7.65 7.52 7.50 6,690,298 19
PNB 66.60 0.90 1.37% 65.75 66.70 66.60 65.70 38,975,699 534
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 -0.06 -0.40% 14.90 15.10 15.00 15.06 275,666 33
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.00 -0.07 -6.54% 1.07 1.08 1.00 1.07 799,830 124
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 0.00 995.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,003.00 0 0
PRF4C 995.00 2.00 0.20% 995.00 998.00 995.00 993.00 527,950 3
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4E 1,000.00 1.00 0.10% 1,000.00 1,000.00 1,000.00 999.00 50,000 1
PRIM 1.14 0.03 2.70% 1.11 1.14 1.14 1.11 80,420 10
PRMX 1.09 -0.01 -0.91% 0.95 1.09 1.09 1.10 106,050 5
PRO 1,899.84 8.21 0.43% 1,891.97 1,899.84 1,886.21 1,891.63 639,258,628 12,456
PSB 52.45 -0.35 -0.66% 52.50 52.65 52.45 52.80 56,161 25
PSE 208.00 1.00 0.48% 207.00 208.40 208.00 207.00 847,626 23
PSEI 6,264.70 2.90 0.05% 6,273.28 6,296.39 6,201.38 6,261.80 3,814,404,754 51,363
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 10.14 -0.10 -0.98% 10.24 10.30 10.14 10.24 24,482,208 274
PXP 3.05 -0.05 -1.61% 3.24 3.40 3.05 3.10 12,828,370 531
RCB 23.05 0.05 0.22% 23.05 23.05 23.05 23.00 142,910 2
RCI 2.67 0.17 6.80% 2.50 2.69 2.67 2.50 69,090 10
RCR 7.22 -0.04 -0.55% 7.26 7.30 7.22 7.26 38,360,320 1,201
REDC 9.80 0.20 2.08% 9.60 9.80 9.80 9.60 21,290 7
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.14 0 0
RFM 5.29 -0.03 -0.56% 5.32 5.32 5.29 5.32 2,290,826 483
RLC 17.90 0.10 0.56% 17.82 17.92 17.90 17.80 61,033,280 154
RLT 0.083 -0.001 -1.19% 0.084 0.084 0.083 0.084 42,500 4
ROCK 2.98 -0.03 -1.00% 2.98 3.01 2.98 3.01 6,470,420 122
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 3.23 0.00 0.00% 3.23 3.23 3.23 3.23 3,230 1
SCC 18.70 0.26 1.41% 18.44 18.70 18.70 18.44 29,043,276 966
SECB 65.85 -1.00 -1.50% 66.90 67.30 65.85 66.85 10,332,152 401
SEVN 34.80 0.80 2.35% 34.00 34.80 34.80 34.00 4,772,410 169
SFI 0.058 -0.006 -9.38% 0.059 0.064 0.058 0.064 205,900 43
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.21 0.00 0.00% 1.21 1.22 1.21 1.21 55,670 6
SGP 29.45 1.65 5.94% 27.80 29.45 29.45 27.80 99,647,680 1,553
SHLPH 8.40 0.16 1.94% 8.09 8.58 8.40 8.24 10,510,934 624
SHNG 3.30 0.02 0.61% 3.28 3.30 3.30 3.28 1,250,380 7
SLF 4,850.00 0.00 0.00% 4,850.00 4,850.00 4,850.00 4,850.00 2,837,250 13
SLI 1.99 0.11 5.85% 1.98 2.01 1.99 1.88 29,332,370 16
SM 580.00 -11.00 -1.86% 592.50 598.50 580.00 591.00 391,247,095 3,481
SMC 65.70 0.40 0.61% 65.30 66.00 65.70 65.30 15,100,723 325
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 79.00 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 77.70 0 0
SMC2O 80.00 -0.20 -0.25% 80.20 80.20 80.00 80.20 4,802 2
SMC2P 70.00 -4.95 -6.60% 75.00 75.00 70.00 74.95 953,750 5
SMC2Q 73.80 -1.20 -1.60% 73.80 73.80 73.80 75.00 73,800 1
SMC2R 75.00 0.00 0.00% 75.00 75.00 75.00 75.00 52,500 1
SMC2S 75.00 0.10 0.13% 74.90 75.00 75.00 74.90 74,958 2
SMC2T 76.00 0.00 0.00% 74.00 76.00 76.00 76.00 74,760 4
SMC2U 76.95 0.00 0.00% 76.95 76.95 76.95 76.95 10,004 1
SMC2V 79.30 -1.20 -1.49% 80.40 80.40 79.30 80.50 139,753 10
SMC2W 78.65 -1.05 -1.32% 79.00 79.00 78.65 79.70 164,149 5
SMC2X 79.95 -0.05 -0.06% 80.00 80.00 79.95 80.00 231,962 17
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.12 -0.06 -0.33% 18.16 18.18 18.12 18.18 226,295,326 3,524
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.55 0.05 0.53% 9.50 9.70 9.55 9.50 314,680 30
SPM 2.00 0.00 0.00% 2.00 2.00 2.00 2.00 120,000 3
SPNEC 1.24 -0.05 -3.88% 1.29 1.30 1.24 1.29 39,011,350 658
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 8.00 0 0
SSI 2.05 0.00 0.00% 2.05 2.05 2.05 2.05 639,600 5
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.22 0.00 0.00% 1.23 1.24 1.22 1.22 358,630 14
STN 2.00 -0.10 -4.76% 2.00 2.00 2.00 2.10 124,000 4
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 0.405 0 0
SVC 3,367.68 1.17 0.03% 3,366.82 3,392.49 3,326.88 3,366.51 1,723,873,677 19,537
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.116 -0.001 -0.85% 0.116 0.117 0.116 0.117 186,480 9
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.05 0 0
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
TCB2C 8.37 -0.62 -6.90% 8.35 8.37 8.37 8.99 2,509 2
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 6.90 0 0
TECH 1.41 0.04 2.92% 1.37 1.44 1.41 1.37 7,916,550 356
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,191.00 4.00 0.34% 1,187.00 1,191.00 1,191.00 1,187.00 104,231,585 1,955
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 50.00 0 0
TFHI 54.00 -3.00 -5.26% 54.00 54.00 54.00 57.00 22,470 4
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 1.82 0.13 7.69% 1.69 1.85 1.82 1.69 12,430,050 327
TOPA1 100.10 0.00 0.00% 100.10 100.10 100.10 100.10 119,019 11
TOPA2 100.90 -1.00 -0.98% 101.70 101.70 100.90 101.90 131,439 8
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.33 0.26 24.30% 1.07 1.35 1.33 1.07 13,376,320 440
UBP 25.00 -0.10 -0.40% 25.10 25.55 25.00 25.10 1,398,610 49
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 0.0071 -0.0003 -4.05% 0.0074 0.0074 0.0071 0.0074 79,100 7
UPSON 0.77 0.01 1.32% 0.76 0.77 0.77 0.76 11,530 7
URC 62.65 -0.35 -0.56% 63.00 63.30 62.65 63.00 61,848,238 1,436
V 0.79 0.02 2.60% 0.79 0.79 0.79 0.77 1,580 2
VITA 0.52 0.02 4.00% 0.495 0.55 0.52 0.50 867,500 46
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 1.93 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 20.65 0 0
WEB 14.26 -0.32 -2.19% 14.58 14.58 14.26 14.58 42,353,650 380
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.285 0 0
WLCON 6.15 -0.01 -0.16% 6.18 6.20 6.15 6.16 4,487,070 349
WPI 0.395 0.00 0.00% 0.395 0.395 0.395 0.395 11,850 1
X 0.20 -0.01 -4.76% 0.206 0.222 0.20 0.21 376,650 28
XG 2.70 -0.06 -2.17% 2.70 2.70 2.70 2.76 5,400 2
ZHI 0.076 -0.004 -5.00% 0.08 0.08 0.076 0.08 41,720 30

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Aug 18, 2026 04:35:00 PM