PSEi
6,304.03
-10.87 (-0.17%)
PSE INDEX
68,601,678
5,489,364,765.03
10
15
5
54,083
943,923,634.08
178,691,268.30
ALL
3,427.04
-8.33 (-0.24%)
ALL SHARES
790,167,424
6,669,516,187.05
78
89
68
75,597
1,289,199,404.96
346,191,268.30
FIN
1,928.69
6.80 (0.35%)
FINANCIALS
14,978,491
1,267,036,982.41
8
5
9
17,247
262,248,725.51
104,845,028.30
HDG
4,422.37
0.51 (0.01%)
HOLDING FIRMS
26,192,444
698,925,655.05
7
16
10
8,197
262,116,839.64
0.00
IND
8,339.43
-104.52 (-1.24%)
INDUSTRIAL
68,399,485
1,286,034,845.41
30
27
16
22,762
112,313,983.12
0.00
M-O
16,084.05
80.03 (0.50%)
MINING & OIL
46,214,132
117,972,076.90
6
5
9
3,182
8,862,843.40
0.00
PRO
1,909.94
-14.09 (-0.73%)
PROPERTY
145,488,667
594,683,630.46
14
14
11
7,507
184,170,776.94
241,346,240.00
SVC
3,435.91
6.08 (0.18%)
SERVICES
488,178,784
2,704,163,588.54
12
19
12
16,622
459,083,979.86
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 1.78 0.00 0.00% 1.78 1.84 1.78 1.78 113,750 23
ABA 0.315 -0.01 -3.08% 0.32 0.325 0.315 0.325 1,207,500 48
ABG 44.35 -0.65 -1.44% 45.00 45.05 44.35 45.00 25,136,780 374
ABS 3.54 -0.06 -1.67% 3.60 3.65 3.54 3.60 1,762,210 82
ABSP 3.16 -0.02 -0.63% 3.16 3.16 3.16 3.18 6,320 1
AC 486.00 -0.60 -0.12% 487.00 499.80 486.00 486.60 58,661,528 792
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.27 0 0
ACEN 3.02 0.02 0.67% 3.00 3.03 3.02 3.00 14,246,970 350
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
ACENB 0.00 0.00 0.00% 0.00 0.00 0.00 1,049.00 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 2,478.00 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 1,964.00 0 0
ACPB4 1,940.00 -10.00 -0.51% 1,940.00 1,940.00 1,940.00 1,950.00 1,290,100 3
ACR 0.75 0.04 5.63% 0.71 0.75 0.75 0.71 1,455,340 76
AEV 34.20 0.00 0.00% 35.00 35.65 34.20 34.20 290,050,885 990
AGI 8.35 -0.10 -1.18% 8.48 8.48 8.35 8.45 4,461,138 113
AGIW 1.06 0.00 0.00% 1.06 1.06 1.06 1.06 1,060 1
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
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 495.00 0.00 0.00% 495.00 495.00 495.00 495.00 74,250 1
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 485.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.00 0 0
ALI 16.88 -0.02 -0.12% 16.92 16.92 16.88 16.90 84,678,566 761
ALL 3,427.04 -8.33 -0.24% 3,423.90 3,441.47 3,420.21 3,435.37 6,669,516,187 75,597
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.24 0.11 9.73% 1.13 1.25 1.24 1.13 7,037,210 288
ALTER 0.79 0.00 0.00% 0.79 0.79 0.79 0.79 3,952,640 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 17.10 0.08 0.47% 17.02 17.10 17.10 17.02 861,132 21
AP 44.20 0.20 0.45% 44.00 44.40 44.20 44.00 14,774,300 408
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.11 0.00 0.00% 0.11 0.11 0.11 0.11 5,500 5
APL 0.0061 -0.0004 -6.15% 0.0063 0.0064 0.0061 0.0065 2,370,800 91
APO 1.17 -0.02 -1.68% 1.20 1.22 1.17 1.19 1,777,180 35
APVI 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
APX 14.00 0.06 0.43% 13.62 14.24 14.00 13.94 36,588,472 974
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.265 -0.005 -1.85% 0.265 0.265 0.265 0.27 2,650 1
AREIT 37.00 -0.30 -0.80% 37.05 37.15 37.00 37.30 36,417,485 1,139
ASLAG 1.04 -0.01 -0.95% 1.04 1.06 1.04 1.05 72,060 9
AT 12.24 -0.50 -3.92% 12.74 12.74 12.24 12.74 36,038,952 634
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 41,500 1
AUB 48.80 -1.30 -2.59% 50.10 50.10 48.80 50.10 9,428,241 174
AXLM 2.78 -0.03 -1.07% 2.80 2.80 2.78 2.81 1,656,000 29
BALAI 0.32 0.00 0.00% 0.32 0.32 0.32 0.32 3,200 1
BC 6.30 0.00 0.00% 6.30 6.30 6.30 6.30 50,400 1
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 6.40 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 127.00 1.80 1.44% 124.00 127.00 127.00 125.20 875,553,244 9,887
BEL 1.17 -0.02 -1.68% 1.19 1.19 1.17 1.19 1,970,500 30
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.036 0.002 5.88% 0.034 0.036 0.036 0.034 1,649,700 30
BKR 0.58 0.085 17.17% 0.74 0.74 0.58 0.495 135,900 7
BLOOM 2.19 -0.03 -1.35% 2.25 2.25 2.19 2.22 9,517,750 244
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.36 0.08 0.78% 10.20 10.46 10.36 10.28 511,976 17
BPI 102.00 0.00 0.00% 102.10 103.00 102.00 102.00 127,253,790 3,378
BRN 0.69 -0.01 -1.43% 0.70 0.73 0.69 0.70 279,130 27
BRNP 100.00 1.50 1.52% 100.00 100.00 100.00 98.50 197,000 3
BRNPB 102.00 0.00 0.00% 102.00 102.00 102.00 102.00 14,280 2
BRNPC 106.00 0.00 0.00% 106.00 106.00 106.00 106.00 427,180 4
BSC 0.111 0.002 1.83% 0.11 0.111 0.111 0.109 706,090 86
C 0.75 0.00 0.00% 0.75 0.75 0.75 0.75 29,250 8
CA 0.00 0.00 0.00% 0.00 0.00 0.00 53.00 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 54.40 -1.10 -1.98% 55.00 55.50 54.40 55.50 12,751,737 535
CDC 0.59 0.01 1.72% 0.60 0.60 0.59 0.58 68,590 10
CEB 28.85 0.00 0.00% 28.85 29.35 28.85 28.85 839,175 88
CEBCP 30.70 -0.30 -0.97% 30.70 30.70 30.70 31.00 9,210 3
CEI 0.085 0.00 0.00% 0.085 0.085 0.085 0.085 4,250 1
CEU 15.18 0.18 1.20% 15.32 15.32 15.18 15.00 27,466 9
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.92 -0.02 -2.13% 0.94 0.96 0.92 0.94 977,430 21
CIC 11.20 -0.36 -3.11% 11.30 11.58 11.20 11.56 3,125,548 77
CLI 2.20 0.00 0.00% 2.20 2.21 2.20 2.20 354,320 20
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
CLIA2 1,016.00 0.00 0.00% 1,016.00 1,016.00 1,016.00 1,016.00 5,080 1
CNPF 30.70 0.00 0.00% 30.85 30.85 30.70 30.70 18,373,720 193
CNVRG 10.72 0.36 3.47% 10.00 10.94 10.72 10.36 74,743,812 1,743
COL 1.35 0.00 0.00% 1.35 1.35 1.35 1.35 28,350 1
COSCO 8.40 -0.04 -0.47% 8.44 8.45 8.40 8.44 1,989,049 68
CPG 0.70 0.00 0.00% 0.70 0.70 0.70 0.70 917,640 42
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.40 -0.10 -0.10% 99.40 99.40 99.40 99.50 109,340 3
CPM 2.10 0.00 0.00% 2.09 2.10 2.10 2.10 6,280 2
CREC 4.38 -0.05 -1.13% 4.43 4.43 4.38 4.43 3,825,040 105
CREIT 3.40 0.00 0.00% 3.40 3.42 3.40 3.40 4,567,900 331
CROWN 1.79 0.01 0.56% 1.78 1.79 1.79 1.78 58,700 9
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 0.37 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.84 -0.06 -0.50% 11.76 11.86 11.84 11.90 2,870,602 117
DDMPR 1.06 0.02 1.92% 1.05 1.06 1.06 1.04 3,382,890 114
DDPR 93.75 0.55 0.59% 93.40 93.75 93.75 93.20 24,372 4
DELM 4.09 0.09 2.25% 4.09 4.09 4.09 4.00 4,090 1
DFNN 0.65 -0.02 -2.99% 0.66 0.66 0.65 0.67 21,480 4
DHI 7.70 0.10 1.32% 7.60 7.81 7.70 7.60 4,202,193 115
DITO 0.74 0.01 1.37% 0.73 0.75 0.74 0.73 2,244,060 190
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.20 0 0
DMC 7.44 -0.14 -1.85% 7.58 7.58 7.44 7.58 24,118,437 889
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 4.90 0.30 6.52% 4.90 4.90 4.90 4.60 24,500 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.45 0.05 1.47% 3.41 3.47 3.45 3.40 2,626,520 123
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 0.93 0 0
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.32 0 0
ECVC 0.255 -0.005 -1.92% 0.25 0.255 0.255 0.26 12,550 3
EEI 2.08 0.08 4.00% 2.02 2.08 2.08 2.00 20,500 2
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 95.05 -0.95 -0.99% 96.95 96.95 95.05 96.00 238,595 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 0.00 0.00 0.00% 0.00 0.00 0.00 0.03 0 0
ELI 0.097 -0.003 -3.00% 0.10 0.10 0.097 0.10 144,660 17
EMI 15.52 -0.22 -1.40% 15.80 15.80 15.52 15.74 25,978,008 1,769
ENEX 2.85 -0.15 -5.00% 2.91 2.91 2.85 3.00 311,350 22
EURO 1.04 -0.02 -1.89% 1.06 1.06 1.04 1.06 13,540 5
EW 11.80 0.00 0.00% 11.80 11.82 11.80 11.80 11,267,820 128
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.56 0 0
FB 48.60 0.10 0.21% 48.65 49.00 48.60 48.50 3,178,035 89
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% 0.55 0.56 0.56 0.56 110,590 20
FDC 3.60 -0.10 -2.70% 3.70 3.70 3.60 3.70 529,690 32
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
FDCPB 992.00 0.00 0.00% 992.00 992.00 992.00 992.00 19,840 2
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 800.50 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.71 0 0
FGEN 20.50 0.00 0.00% 20.50 20.70 20.50 20.50 17,855,364 301
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.89 0.01 0.35% 2.88 2.91 2.89 2.88 1,853,970 97
FIN 1,928.69 6.80 0.35% 1,914.13 1,933.51 1,909.71 1,921.89 1,267,036,982 17,247
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 0.70 376,320 17
FMETF 106.90 0.40 0.38% 106.00 106.90 106.90 106.50 248,013 42
FNI 1.96 0.02 1.03% 1.94 1.96 1.96 1.94 1,486,390 73
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
FPH 93.50 1.50 1.63% 92.20 93.60 93.50 92.00 18,778,618 174
FPI 0.27 -0.04 -12.90% 0.31 0.31 0.27 0.31 126,700 5
FRUIT 0.66 0.00 0.00% 0.66 0.67 0.66 0.66 38,940 8
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 0.00 0.00% 0.081 0.081 0.076 0.076 19,750 6
GERI 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 31,200 2
GLO 1,850.00 25.00 1.37% 1,825.00 1,860.00 1,850.00 1,825.00 59,273,990 486
GLOBA 1,980.00 -2.00 -0.10% 1,980.00 1,980.00 1,980.00 1,982.00 3,316,500 6
GLOBB 2,000.00 0.00 0.00% 1,978.00 2,000.00 2,000.00 2,000.00 628,850 10
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 4.50 -0.10 -2.17% 4.60 4.60 4.50 4.60 1,264,680 48
GMAP 4.50 0.00 0.00% 4.50 4.50 4.50 4.50 13,500 3
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
GREEN 0.14 0.001 0.72% 0.139 0.14 0.14 0.139 70,650 14
GSMI 262.00 1.20 0.46% 260.80 266.40 262.00 260.80 866,710 50
GTCAP 490.20 9.20 1.91% 480.00 493.00 490.20 481.00 52,722,904 618
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 977.50 0.00 0.00% 977.50 977.50 977.50 977.50 430,100 2
HDG 4,422.37 0.51 0.01% 4,434.88 4,456.59 4,422.37 4,421.86 698,925,655 8,197
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 1.39 -0.01 -0.71% 1.34 1.40 1.39 1.40 331,930 4
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 982.00 3.00 0.31% 974.00 1,008.00 982.00 979.00 2,257,561,570 8,647
IDC 0.69 0.00 0.00% 0.66 0.69 0.69 0.69 2,670 3
IMI 6.58 -0.05 -0.75% 6.63 6.75 6.58 6.63 20,262,615 902
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.89 0 0
IND 8,339.43 -104.52 -1.24% 8,359.02 8,384.28 8,302.49 8,443.95 1,286,034,845 22,762
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.36 0.01 0.74% 1.35 1.37 1.36 1.35 682,280 60
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.64 0 0
IPO 0.00 0.00 0.00% 0.00 0.00 0.00 6.95 0 0
IS 0.136 0.01 7.94% 0.13 0.145 0.136 0.126 2,252,580 134
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.06 0 0
JFC 147.00 2.70 1.87% 144.30 148.00 147.00 144.30 67,774,399 1,492
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 980.00 0.00 0.00% 980.00 980.00 980.00 980.00 19,600 1
JGS 23.60 0.20 0.85% 23.40 23.80 23.60 23.40 22,219,965 512
JOH 3.96 0.00 0.00% 3.96 3.96 3.96 3.96 3,960 1
KEEPR 1.98 0.00 0.00% 1.98 1.99 1.98 1.98 958,700 76
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 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 1.43 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 7.30 0.00 0.00% 7.30 7.30 7.30 7.30 11,680 7
LC 0.181 0.00 0.00% 0.18 0.182 0.181 0.181 1,181,810 28
LCB 0.184 0.004 2.22% 0.184 0.184 0.184 0.18 1,840 1
LFM 24.95 0.95 3.96% 25.00 25.00 24.95 24.00 7,395 3
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.36 -0.02 -5.26% 0.34 0.37 0.36 0.38 116,100 6
LOTO 1.84 -0.02 -1.08% 1.86 1.86 1.84 1.86 146,060 3
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.025 0 0
LPZ 5.76 0.01 0.17% 5.77 6.04 5.76 5.75 20,008,455 649
LSC 0.63 0.00 0.00% 0.63 0.63 0.63 0.63 1,890 2
LTG 14.56 0.06 0.41% 14.50 14.68 14.56 14.50 11,204,194 595
M-O 16,084.05 80.03 0.50% 15,898.17 16,130.76 15,813.41 16,004.02 117,972,077 3,182
MA 0.00 0.00 0.00% 0.00 0.00 0.00 0.007 0 0
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.007 0 0
MAC 3.78 -0.06 -1.56% 3.84 3.84 3.78 3.84 370,520 22
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 0.77 -0.10 -11.49% 0.77 0.85 0.77 0.87 3,240 3
MARC 0.65 0.02 3.17% 0.63 0.66 0.65 0.63 366,730 19
MAXS 2.12 0.04 1.92% 2.09 2.12 2.12 2.08 4,210 2
MB 0.201 0.01 5.24% 0.193 0.201 0.201 0.191 38,180 6
MBC 5.10 0.00 0.00% 5.10 5.10 5.10 5.10 1,020 2
MBT 66.95 0.35 0.53% 66.60 67.40 66.95 66.60 84,616,849 1,756
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.096 0 0
MEDIC 0.201 -0.006 -2.90% 0.201 0.201 0.201 0.207 4,020 1
MEG 2.12 0.01 0.47% 2.12 2.14 2.12 2.11 3,058,020 280
MER 562.00 -27.50 -4.67% 567.00 572.00 562.00 589.50 560,189,275 5,785
MFC 2,498.00 0.00 0.00% 2,498.00 2,498.00 2,498.00 2,498.00 112,410 1
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 2.00 0 0
MG 0.075 0.002 2.74% 0.073 0.075 0.075 0.073 8,860 3
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 0.084 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 -0.11 -1.55% 7.09 7.10 6.98 7.09 6,837,753 540
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.80 0.01 1.27% 0.79 0.80 0.80 0.79 41,778,180 128
MREIT 13.92 0.04 0.29% 13.90 14.02 13.92 13.88 7,128,346 460
MRSGI 1.05 -0.02 -1.87% 1.05 1.07 1.05 1.07 184,010 27
MVC 5.22 0.00 0.00% 5.10 5.22 5.22 5.22 18,882 4
MWC 35.00 0.50 1.45% 34.75 35.35 35.00 34.50 33,597,205 629
MWIDE 4.18 0.05 1.21% 4.17 4.20 4.18 4.13 5,358,880 79
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 97.90 0.40 0.41% 97.65 97.90 97.90 97.50 144,787 6
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 102.50 0 0
MWP6C 104.00 1.00 0.97% 104.00 104.00 104.00 103.00 21,840 3
MWP7A 101.50 0.00 0.00% 101.50 101.50 101.50 101.50 7,105 5
MWP7B 100.20 0.00 0.00% 100.20 100.20 100.20 100.20 650,811 9
MYNLD 19.64 -0.04 -0.20% 20.15 20.25 19.64 19.68 234,661,908 3,496
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
NIKL 3.72 0.02 0.54% 3.71 3.77 3.72 3.70 8,696,580 348
NOW 0.52 0.00 0.00% 0.51 0.53 0.52 0.52 72,490 16
NRCP 0.97 0.00 0.00% 0.98 1.01 0.97 0.97 1,555,830 77
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 32.55 -0.35 -1.06% 32.75 33.00 32.55 32.90 8,856,610 359
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
OPM 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 2,600 2
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.014 0 0
ORE 0.455 0.00 0.00% 0.44 0.455 0.455 0.455 135,150 17
OV 0.0079 0.00 0.00% 0.0083 0.0083 0.0079 0.0079 192,000 7
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.83 0 0
PAL 2.23 -0.05 -2.19% 2.28 2.28 2.23 2.28 2,160,030 184
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 1.99 0 0
PBB 7.06 0.01 0.14% 7.08 7.08 7.06 7.05 266,077 21
PBC 14.78 -0.02 -0.14% 14.78 14.78 14.78 14.80 8,868 1
PCOR 2.41 -0.03 -1.23% 2.43 2.46 2.41 2.44 1,897,110 89
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 3.53 0 0
PGOLD 40.00 -0.30 -0.74% 40.30 40.30 40.00 40.30 25,711,195 838
PHA 0.156 0.001 0.65% 0.151 0.157 0.156 0.155 21,250 9
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.65 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.385 0 0
PHN 14.94 -0.06 -0.40% 14.90 14.94 14.94 15.00 1,500,866 9
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 5.99 0.12 2.04% 5.86 5.99 5.99 5.87 23,499 14
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 9.99 0.00 0.00% 10.14 10.32 9.99 9.99 52,388,480 1,392
PMPC 8.38 -0.02 -0.24% 8.40 8.46 8.38 8.40 97,000 12
PNB 61.95 1.35 2.23% 60.10 62.00 61.95 60.60 13,004,134 506
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 15.08 0.08 0.53% 15.00 15.08 15.08 15.00 81,144 6
PRC 5.01 0.00 0.00% 5.01 5.01 5.01 5.01 4,509 2
PREIT 1.08 0.01 0.93% 1.07 1.08 1.08 1.07 221,610 44
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 989.00 0.00 0.00% 989.00 989.00 989.00 989.00 1,305,480 2
PRF4C 970.00 -1.00 -0.10% 970.00 970.00 970.00 971.00 213,400 6
PRF4D 980.00 5.00 0.51% 980.00 980.00 980.00 975.00 1,087,800 4
PRF4E 991.00 1.00 0.10% 991.00 991.00 991.00 990.00 29,730 1
PRIM 0.85 0.00 0.00% 0.79 0.86 0.85 0.85 513,540 36
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 0.98 0 0
PRO 1,909.94 -14.09 -0.73% 1,923.65 1,927.16 1,909.94 1,924.03 594,683,630 7,507
PSB 53.35 0.00 0.00% 53.35 53.35 53.35 53.35 43,168 22
PSE 201.00 0.00 0.00% 201.00 201.20 201.00 201.00 472,352 8
PSEI 6,304.03 -10.87 -0.17% 6,290.44 6,349.35 6,283.09 6,314.90 5,489,364,765 54,083
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 8.35 0.36 4.51% 7.96 8.35 8.35 7.99 23,314,237 469
PXP 2.48 -0.01 -0.40% 2.49 2.50 2.48 2.49 544,210 28
RCB 22.80 0.00 0.00% 22.50 22.80 22.80 22.80 56,830 4
RCI 2.30 -0.03 -1.29% 2.30 2.30 2.30 2.33 16,100 3
RCR 7.04 -0.10 -1.40% 7.14 7.14 7.04 7.14 16,747,469 998
REDC 9.02 0.00 0.00% 9.02 9.02 9.02 9.02 47,718 5
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.43 0 0
RFM 5.49 0.17 3.20% 5.32 5.49 5.49 5.32 3,598,710 403
RLC 16.40 -0.44 -2.61% 16.84 17.22 16.40 16.84 72,659,428 970
RLT 0.096 0.001 1.05% 0.095 0.096 0.096 0.095 5,720 3
ROCK 2.59 -0.01 -0.38% 2.60 2.60 2.59 2.60 108,260 10
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 3.23 0 0
SCC 21.00 -0.80 -3.67% 21.80 21.80 21.00 21.80 38,554,325 1,079
SECB 67.00 0.00 0.00% 67.00 67.00 67.00 67.00 10,080,191 179
SEVN 34.60 0.20 0.58% 34.40 35.50 34.60 34.40 1,456,725 51
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.047 0 0
SFIP 1.35 0.00 0.00% 1.35 1.35 1.35 1.35 5,400 1
SGI 1.25 0.01 0.81% 1.23 1.25 1.25 1.24 116,730 16
SGP 28.00 -0.10 -0.36% 27.30 28.20 28.00 28.10 56,699,785 1,177
SHLPH 8.50 -0.75 -8.11% 9.25 9.30 8.50 9.25 29,404,222 379
SHNG 3.16 -0.09 -2.77% 3.25 3.35 3.16 3.25 383,090 41
SLF 4,800.00 -100.00 -2.04% 4,900.00 4,900.00 4,800.00 4,900.00 744,500 2
SLI 2.00 -0.09 -4.31% 2.07 2.07 2.00 2.09 2,094,420 6
SM 589.00 -1.00 -0.17% 590.50 592.00 589.00 590.00 141,921,100 1,811
SMC 67.50 0.00 0.00% 67.50 68.00 67.50 67.50 14,706,014 261
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 79.10 0.00 0.00% 79.10 79.10 79.10 79.10 91,756 6
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 78.00 0.15 0.19% 78.00 78.00 78.00 77.85 95,160 4
SMC2O 78.50 -0.20 -0.25% 78.75 78.75 78.50 78.70 831,789 14
SMC2P 72.50 -0.50 -0.68% 73.00 73.00 72.50 73.00 44,235 3
SMC2Q 74.95 0.00 0.00% 72.00 74.95 74.95 74.95 15,150 2
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 74.50 0 0
SMC2S 73.50 0.00 0.00% 73.50 73.50 73.50 73.50 20,500,620 23
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 76.45 0 0
SMC2U 75.00 0.00 0.00% 75.00 75.00 75.00 75.00 2,115,000 15
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.20 -0.20 -1.09% 18.40 18.50 18.20 18.40 63,931,790 887
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 10.26 -0.04 -0.39% 10.32 10.32 10.26 10.30 400,138 33
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.19 0 0
SPNEC 1.46 -0.02 -1.35% 1.49 1.49 1.46 1.48 9,211,740 220
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 8.00 0 0
SSI 2.07 0.01 0.49% 2.01 2.07 2.07 2.06 592,290 28
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.21 0.01 0.83% 1.19 1.21 1.21 1.20 810,380 14
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 0.425 -0.01 -2.30% 0.42 0.425 0.425 0.435 848,500 2
SVC 3,435.91 6.08 0.18% 3,411.43 3,501.43 3,398.30 3,429.83 2,704,163,589 16,622
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.118 -0.001 -0.84% 0.118 0.118 0.118 0.119 1,180 1
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 0.36 0 0
TCB2C 8.99 0.60 7.15% 8.99 8.99 8.99 8.39 8,091 2
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 6.89 0 0
TECH 1.16 0.01 0.87% 1.16 1.18 1.16 1.15 4,521,850 205
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,225.00 -25.00 -2.00% 1,230.00 1,233.00 1,225.00 1,250.00 119,470,340 1,431
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
TFHI 53.05 -0.95 -1.76% 54.00 54.00 53.05 54.00 948,327 22
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 1.60 0.03 1.91% 1.60 1.63 1.60 1.57 1,145,220 65
TOPA1 100.10 -0.20 -0.20% 100.10 100.10 100.10 100.30 1,001 1
TOPA2 100.90 -0.10 -0.10% 100.90 100.90 100.90 101.00 140,248 5
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.13 -0.01 -0.88% 1.14 1.15 1.13 1.14 846,800 32
UBP 25.80 0.85 3.41% 25.05 25.80 25.80 24.95 10,002,450 89
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 0.0068 0.00 0.00% 0.0068 0.0068 0.0068 0.0068 13,600 2
UPSON 0.69 0.00 0.00% 0.68 0.69 0.69 0.69 4,810 4
URC 59.95 -0.05 -0.08% 60.00 60.15 59.95 60.00 71,353,209 1,174
V 0.80 -0.02 -2.44% 0.80 0.80 0.80 0.82 14,400 1
VITA 0.50 0.005 1.01% 0.495 0.50 0.50 0.495 49,950 4
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 2.14 -0.01 -0.47% 2.14 2.14 2.14 2.15 10,700 1
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
VVT 19.22 -1.53 -7.37% 19.22 19.22 19.22 20.75 3,844 1
WEB 13.16 0.00 0.00% 13.16 13.48 13.16 13.16 14,383,316 127
WIN 0.31 0.03 10.71% 0.295 0.31 0.31 0.28 309,850 4
WLCON 5.68 0.03 0.53% 5.65 5.69 5.68 5.65 65,742,057 138
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.38 0 0
X 0.22 -0.019 -7.95% 0.235 0.235 0.22 0.239 101,000 9
XG 2.74 -0.05 -1.79% 2.74 2.74 2.74 2.79 10,940 4
ZHI 0.051 -0.002 -3.77% 0.051 0.051 0.051 0.053 3,060 5

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jul 28, 2026 04:35:00 PM