PSEi
5,765.26
64.27 (1.13%)
PSE INDEX
10,133,635
599,409,446.04
16
13
1
10,790
333,953,807.70
218,129,823.99
ALL
3,217.78
25.93 (0.81%)
ALL SHARES
79,472,728
735,939,151.95
73
46
63
14,715
392,426,545.44
267,359,823.99
FIN
1,777.76
5.66 (0.32%)
FINANCIALS
1,542,162
141,304,420.43
9
4
2
3,143
116,520,896.75
73,639,020.00
HDG
4,225.49
19.34 (0.46%)
HOLDING FIRMS
548,786
61,904,560.84
8
9
11
1,453
34,159,234.57
0.00
IND
7,501.93
67.87 (0.91%)
INDUSTRIAL
7,012,897
87,362,972.25
22
12
23
4,168
23,242,046.50
0.00
M-O
19,668.83
397.58 (2.06%)
MINING & OIL
12,392,686
33,952,993.83
10
3
6
674
730,714.43
0.00
PRO
1,761.95
4.54 (0.26%)
PROPERTY
29,857,000
121,902,572.62
10
8
8
1,714
89,419,495.01
88,071,689.08
SVC
3,101.81
69.44 (2.29%)
SERVICES
28,087,052
289,482,915.26
12
10
13
3,554
128,345,331.78
105,649,114.91
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 2.07 0.12 6.15% 2.06 2.07 2.07 1.95 4,130 2
ABA 0.00 0.00 0.00% 0.00 0.00 0.00 0.295 0 0
ABG 22.35 -1.40 -5.89% 23.75 25.00 22.35 23.75 522,180 60
ABS 2.53 0.02 0.80% 2.51 2.53 2.53 2.51 35,290 6
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.32 0 0
AC 540.50 1.50 0.28% 539.00 544.00 540.50 539.00 38,310,385 162
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
ACEN 2.73 -0.02 -0.73% 2.74 2.74 2.73 2.75 554,310 48
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
ACENB 0.00 0.00 0.00% 0.00 0.00 0.00 1,030.00 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 2,460.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,925.00 45.00 2.39% 1,932.00 1,932.00 1,925.00 1,880.00 1,129,625 17
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 1,900.00 0 0
ACR 1.02 0.04 4.08% 1.01 1.03 1.02 0.98 131,300 18
AETF 98.00 0.20 0.20% 98.00 98.00 98.00 97.80 10,780 3
AEV 39.50 0.50 1.28% 39.05 39.50 39.50 39.00 6,501,485 90
AGI 8.99 0.00 0.00% 8.99 8.99 8.99 8.99 2,697 3
AGIW 0.00 0.00 0.00% 0.00 0.00 0.00 1.05 0 0
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 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 0.00 0.00 0.00% 0.00 0.00 0.00 490.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 493.00 0 0
ALCPG 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ALCPH 0.00 0.00 0.00% 0.00 0.00 0.00 511.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.05 0 0
ALI 15.28 -0.12 -0.78% 15.40 15.40 15.28 15.40 1,650,436 182
ALL 3,217.78 25.93 0.81% 3,204.75 3,219.35 3,204.75 3,191.85 735,939,152 14,715
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.14 0.00 0.00% 1.11 1.14 1.14 1.14 39,940 13
ALTER 0.62 0.00 0.00% 0.62 0.62 0.62 0.62 34,100 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 16.40 -0.52 -3.07% 16.92 16.92 16.40 16.92 31,226 9
AP 47.35 0.45 0.96% 46.90 47.55 47.35 46.90 1,150,540 55
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 0.10 0 0
APL 0.0057 -0.0001 -1.72% 0.0057 0.0057 0.0057 0.0058 96,900 3
APO 0.00 0.00 0.00% 0.00 0.00 0.00 1.15 0 0
APVI 0.00 0.00 0.00% 0.00 0.00 0.00 10.84 0 0
APX 18.02 0.44 2.50% 17.80 18.12 18.02 17.58 16,877,360 197
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 0.265 0 0
AREIT 36.90 0.10 0.27% 36.85 36.95 36.90 36.80 880,840 105
ASLAG 1.18 0.03 2.61% 1.15 1.18 1.18 1.15 10,520 3
AT 18.60 0.58 3.22% 18.36 18.76 18.60 18.02 11,590,138 155
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.39 0.005 1.30% 0.39 0.39 0.39 0.385 39,000 1
ATNB 0.39 0.00 0.00% 0.39 0.39 0.39 0.39 39,000 1
AUB 0.00 0.00 0.00% 0.00 0.00 0.00 46.00 0 0
AXLM 2.79 0.23 8.98% 2.77 2.79 2.79 2.56 727,040 22
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
BC 6.30 -0.20 -3.08% 6.49 6.49 6.30 6.50 9,488 3
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 8.50 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 112.30 -0.70 -0.62% 112.60 112.70 112.30 113.00 34,727,181 1,474
BEL 1.09 0.04 3.81% 1.09 1.09 1.09 1.05 17,440 3
BH 0.00 0.00 0.00% 0.00 0.00 0.00 687.00 0 0
BHI 0.029 0.00 0.00% 0.029 0.029 0.029 0.029 145,000 1
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
BLOOM 2.02 0.01 0.50% 2.01 2.04 2.02 2.01 445,850 30
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.68 0.12 1.14% 10.64 10.68 10.68 10.56 96,020 5
BPI 95.40 1.00 1.06% 94.40 95.40 95.40 94.40 19,493,573 562
BRN 0.76 0.00 0.00% 0.76 0.76 0.76 0.76 760 1
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 99.60 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 100.10 0 0
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 103.50 0 0
BSC 0.106 0.00 0.00% 0.106 0.106 0.106 0.106 14,840 6
C 0.85 0.00 0.00% 0.85 0.85 0.85 0.85 850 1
CA 58.90 0.00 0.00% 58.90 58.90 58.90 58.90 589 1
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 9.18 0 0
CBC 49.75 0.30 0.61% 49.45 49.75 49.75 49.45 606,000 36
CDC 0.54 0.00 0.00% 0.54 0.54 0.54 0.54 540 1
CEB 23.05 0.05 0.22% 23.00 23.05 23.05 23.00 1,145,735 79
CEBCP 28.85 0.00 0.00% 28.80 28.85 28.85 28.85 5,765 2
CEI 0.00 0.00 0.00% 0.00 0.00 0.00 0.089 0 0
CEU 0.00 0.00 0.00% 0.00 0.00 0.00 13.58 0 0
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.09 0.00 0.00% 1.09 1.09 1.09 1.09 61,040 13
CIC 10.70 -0.06 -0.56% 10.76 10.76 10.70 10.76 5,356 2
CLI 1.95 -0.01 -0.51% 1.96 2.01 1.95 1.96 72,030 9
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
CNPF 32.45 -0.35 -1.07% 32.80 32.80 32.45 32.80 149,250 23
CNVRG 9.12 -0.04 -0.44% 9.16 9.21 9.12 9.16 699,791 147
COL 1.51 0.01 0.67% 1.51 1.51 1.51 1.50 10,570 4
COSCO 7.40 0.00 0.00% 7.40 7.40 7.40 7.40 22,200 21
CPG 0.63 0.00 0.00% 0.62 0.63 0.63 0.63 114,450 23
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 99.00 0 0
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.18 0 0
CREC 4.50 0.00 0.00% 4.50 4.50 4.50 4.50 238,500 5
CREIT 2.92 0.01 0.34% 2.91 2.93 2.92 2.91 600,460 82
CROWN 1.87 0.00 0.00% 1.87 1.87 1.87 1.87 123,420 4
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.02 0 0
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.325 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.52 0.00 0.00% 11.52 11.52 11.52 11.52 376,704 23
DDMPR 1.03 0.00 0.00% 1.03 1.04 1.03 1.03 22,710 17
DDPR 93.20 -0.10 -0.11% 93.20 93.20 93.20 93.30 283,328 6
DELM 3.25 -0.10 -2.99% 3.25 3.25 3.25 3.35 74,750 9
DFNN 0.65 -0.01 -1.52% 0.65 0.65 0.65 0.66 650 1
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.56 0.00 0.00% 0.56 0.56 0.56 0.56 453,140 98
DIZ 3.33 -0.87 -20.71% 3.31 3.33 3.33 4.20 33,180 3
DMC 7.26 -0.02 -0.27% 7.28 7.31 7.26 7.28 557,792 200
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 4.72 -0.03 -0.63% 4.72 4.72 4.72 4.75 4,720 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.37 0.00 0.00% 3.37 3.38 3.37 3.37 70,780 8
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.99 -0.01 -1.00% 0.99 0.99 0.99 1.00 9,900 8
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
EEI 0.00 0.00 0.00% 0.00 0.00 0.00 1.85 0 0
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 0.00 0.00 0.00% 0.00 0.00 0.00 96.00 0 0
EEIPD 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPE 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 0.025 0 0
ELI 0.105 0.00 0.00% 0.105 0.105 0.105 0.105 5,250 4
EMI 15.22 0.00 0.00% 15.22 15.28 15.22 15.22 287,406 19
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.60 0 0
EURO 1.16 0.00 0.00% 1.16 1.16 1.16 1.16 3,480 3
EW 10.10 0.10 1.00% 10.00 10.10 10.10 10.00 29,030 14
FAF 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 2,500 5
FB 44.60 0.00 0.00% 44.60 44.80 44.60 44.60 49,080 8
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 0.77 0.00 0.00% 0.78 0.78 0.77 0.77 1,382,670 77
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 3.85 0 0
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 950.00 0 0
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 991.00 0 0
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 3.70 0 0
FEU 751.50 -56.00 -6.94% 751.50 751.50 751.50 807.50 15,030 2
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.69 0 0
FGEN 20.40 -0.05 -0.24% 20.45 20.45 20.40 20.45 63,340 12
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.80 -0.02 -0.71% 2.81 2.81 2.80 2.82 700,270 29
FIN 1,777.76 5.66 0.32% 1,770.27 1,777.76 1,768.73 1,772.10 141,304,420 3,143
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.90 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.88 0 0
FLI 0.71 0.01 1.43% 0.70 0.71 0.71 0.70 4,930 4
FNI 1.72 0.00 0.00% 1.72 1.73 1.72 1.72 63,760 10
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.43 0 0
FPH 89.00 1.00 1.14% 88.05 89.00 89.00 88.00 1,059,471 8
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
FRUIT 0.66 0.00 0.00% 0.66 0.66 0.66 0.66 6,600 4
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 0.00 0 0
GEO 0.08 0.00 0.00% 0.08 0.08 0.08 0.08 2,400 1
GERI 0.00 0.00 0.00% 0.00 0.00 0.00 0.63 0 0
GLO 1,536.00 8.00 0.52% 1,533.00 1,540.00 1,536.00 1,528.00 3,073,615 156
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 1,908.00 0 0
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 1,979.00 0 0
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 3.34 0.09 2.77% 3.26 3.34 3.34 3.25 13,200 4
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 3.25 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.02 0 0
GREEN 0.14 0.00 0.00% 0.141 0.141 0.14 0.14 19,670 8
GSMI 219.20 3.20 1.48% 216.00 219.20 219.20 216.00 34,656 13
GTCAP 431.00 -8.00 -1.82% 435.00 439.00 431.00 439.00 1,509,106 58
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 951.00 -39.00 -3.94% 951.00 951.00 951.00 990.00 2,567,700 2
HDG 4,225.49 19.34 0.46% 4,207.83 4,236.54 4,204.81 4,206.15 61,904,561 1,453
HI 4.90 0.10 2.08% 4.90 4.90 4.90 4.80 4,900 1
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 0.00 0.00 0.00% 0.00 0.00 0.00 1.40 0 0
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 882.50 23.50 2.74% 869.00 888.00 882.50 859.00 151,611,870 2,197
IDC 0.57 0.01 1.79% 0.56 0.57 0.57 0.56 17,930 4
IMI 5.88 0.20 3.52% 5.67 5.94 5.88 5.68 2,495,259 247
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.83 0 0
IND 7,501.93 67.87 0.91% 7,513.83 7,513.83 7,473.35 7,434.06 87,362,972 4,168
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 3.19 0.09 2.90% 3.11 3.19 3.19 3.10 775,080 29
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.67 0 0
IPO 7.12 0.00 0.00% 7.12 7.12 7.12 7.12 10,680 12
IS 0.00 0.00 0.00% 0.00 0.00 0.00 0.128 0 0
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.70 0 0
JFC 141.80 0.20 0.14% 141.60 141.80 141.80 141.60 5,637,338 664
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 0.00 995.00 0 0
JGS 17.18 0.08 0.47% 17.12 17.18 17.18 17.10 1,098,244 129
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.80 -0.02 -1.10% 1.80 1.80 1.80 1.82 35,950 8
KEP 2.78 0.07 2.58% 2.78 2.78 2.78 2.71 63,940 3
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 1.35 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 10.68 0.00 0.00% 10.68 10.68 10.68 10.68 10,680 10
LC 0.226 0.004 1.80% 0.22 0.226 0.226 0.222 565,000 31
LCB 0.224 0.001 0.45% 0.223 0.224 0.224 0.223 6,710 2
LFM 0.00 0.00 0.00% 0.00 0.00 0.00 22.85 0 0
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.385 0 0
LODE 0.395 0.005 1.28% 0.395 0.395 0.395 0.39 3,950 1
LOTO 1.62 0.00 0.00% 1.62 1.62 1.62 1.62 6,480 2
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.021 0 0
LPZ 4.90 0.00 0.00% 4.90 4.90 4.90 4.90 49,000 2
LSC 0.69 0.00 0.00% 0.69 0.69 0.69 0.69 3,450 5
LTG 15.46 -0.02 -0.13% 15.46 15.48 15.46 15.48 649,500 122
LTL 1.19 -0.01 -0.83% 1.19 1.20 1.19 1.20 715,020 69
M-O 19,668.83 397.58 2.06% 19,499.75 19,723.07 19,488.79 19,271.25 33,952,994 674
MA 0.00 0.00 0.00% 0.00 0.00 0.00 0.0085 0 0
MAB 0.0088 -0.0001 -1.12% 0.0088 0.0088 0.0088 0.0089 8,800 1
MAC 3.30 -0.02 -0.60% 3.30 3.30 3.30 3.32 39,600 3
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.44 0 0
MAH 0.67 0.02 3.08% 0.65 0.68 0.67 0.65 28,890 32
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.78 0.03 4.00% 0.76 0.78 0.78 0.75 92,010 8
MAXS 0.00 0.00 0.00% 0.00 0.00 0.00 2.00 0 0
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.174 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.49 0 0
MBT 61.35 0.45 0.74% 60.95 61.50 61.35 60.90 11,621,431 543
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.10 0 0
MEDIC 0.00 0.00 0.00% 0.00 0.00 0.00 0.232 0 0
MEG 2.25 -0.03 -1.32% 2.26 2.26 2.25 2.28 271,030 33
MER 454.00 17.00 3.89% 460.00 462.00 454.00 437.00 42,831,984 530
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 2,580.00 0 0
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
MG 0.07 -0.002 -2.78% 0.07 0.07 0.07 0.072 700 1
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 0.142 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 6.35 -0.05 -0.78% 6.40 6.41 6.35 6.40 562,407 411
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.68 -0.01 -1.45% 0.69 0.69 0.68 0.69 14,546,010 21
MREIT 13.50 0.08 0.60% 13.44 13.50 13.50 13.42 519,680 92
MRSGI 1.06 0.00 0.00% 1.06 1.06 1.06 1.06 4,240 4
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.24 0 0
MWC 32.80 0.30 0.92% 32.50 32.95 32.80 32.50 205,495 35
MWIDE 5.39 0.10 1.89% 5.29 5.46 5.39 5.29 5,184,754 138
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 0.00 100.00 0 0
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 104.00 0 0
MWP7A 101.30 0.10 0.10% 101.20 101.30 101.30 101.20 6,077 3
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 99.90 0 0
MYNLD 16.02 -0.08 -0.50% 16.10 16.14 16.02 16.10 2,093,508 197
NI 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 1,500 3
NIKL 3.95 0.05 1.28% 3.90 3.95 3.95 3.90 1,598,610 42
NOW 0.37 0.01 2.78% 0.37 0.37 0.37 0.36 3,700 1
NRCP 1.22 -0.01 -0.81% 1.23 1.23 1.22 1.23 171,950 16
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 35.70 0.80 2.29% 35.50 35.70 35.70 34.90 1,483,570 40
OM 0.10 0.00 0.00% 0.10 0.10 0.10 0.10 1,000 1
OPM 0.015 0.00 0.00% 0.015 0.015 0.015 0.015 4,500 2
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.014 0 0
ORE 0.53 0.00 0.00% 0.53 0.53 0.53 0.53 2,120 3
OV 0.00 0.00 0.00% 0.00 0.00 0.00 0.0097 0 0
PA 1.10 0.00 0.00% 1.10 1.10 1.10 1.10 2,200 2
PAL 3.63 0.02 0.55% 3.61 3.64 3.63 3.61 79,570 18
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
PBB 6.95 0.00 0.00% 6.95 6.95 6.95 6.95 695 1
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.68 0 0
PCOR 2.22 0.00 0.00% 2.22 2.22 2.22 2.22 31,080 13
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 4.89 0 0
PGOLD 40.90 -0.10 -0.24% 40.95 40.95 40.90 41.00 1,207,755 104
PHA 0.00 0.00 0.00% 0.00 0.00 0.00 0.145 0 0
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.62 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.40 0 0
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 14.00 0 0
PHR 0.216 0.003 1.41% 0.207 0.216 0.216 0.213 38,430 7
PIZZA 0.00 0.00 0.00% 0.00 0.00 0.00 4.90 0 0
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 8.06 -0.15 -1.83% 8.15 8.15 8.06 8.21 7,487,690 186
PMPC 7.60 0.00 0.00% 7.60 7.60 7.60 7.60 760 1
PNB 76.00 -0.20 -0.26% 76.20 76.40 76.00 76.20 458,315 273
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 0.00 0.00 0.00% 0.00 0.00 0.00 16.58 0 0
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.40 0 0
PREIT 0.90 0.01 1.12% 0.90 0.90 0.90 0.89 8,100 8
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 0.00 990.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 955.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 992.50 0 0
PRF4D 950.00 -36.50 -3.70% 950.00 950.00 950.00 986.50 950,000 1
PRF4E 986.50 0.00 0.00% 986.50 986.50 986.50 986.50 19,730 1
PRIM 0.93 0.00 0.00% 0.93 0.93 0.93 0.93 16,740 11
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.05 0 0
PRO 1,761.95 4.54 0.26% 1,757.97 1,767.74 1,757.97 1,757.41 121,902,573 1,714
PSB 0.00 0.00 0.00% 0.00 0.00 0.00 49.20 0 0
PSE 209.00 1.00 0.48% 208.00 209.00 209.00 208.00 240,330 4
PSEI 5,765.26 64.27 1.13% 5,727.65 5,769.29 5,727.65 5,700.99 599,409,446 10,790
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 88.55 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 11.12 0.28 2.58% 11.08 11.26 11.12 10.84 1,486,410 77
PXP 2.86 0.02 0.70% 2.86 2.86 2.86 2.84 57,200 3
RCB 22.00 1.00 4.76% 22.00 22.00 22.00 21.00 4,400 2
RCI 0.00 0.00 0.00% 0.00 0.00 0.00 2.35 0 0
RCR 6.43 0.05 0.78% 6.38 6.43 6.43 6.38 997,978 290
REDC 9.71 0.06 0.62% 9.71 9.71 9.71 9.65 971 1
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.01 0.04 0.80% 5.00 5.03 5.01 4.97 175,150 18
RLC 16.68 0.18 1.09% 16.68 16.68 16.68 16.50 3,336 1
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.108 0 0
ROCK 2.61 0.01 0.38% 2.60 2.80 2.61 2.60 823,030 25
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 0.00 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 3.00 0 0
SCC 11.76 0.16 1.38% 11.60 11.88 11.76 11.60 4,011,358 275
SECB 62.95 0.20 0.32% 62.75 63.00 62.95 62.75 176,393 59
SEVN 30.95 0.00 0.00% 30.95 30.95 30.95 30.95 12,380 4
SFI 0.053 0.001 1.92% 0.053 0.053 0.053 0.052 1,060 1
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.05 0 0
SGI 1.17 0.00 0.00% 1.17 1.17 1.17 1.17 1,170 1
SGP 23.00 0.00 0.00% 23.00 23.20 23.00 23.00 5,378,045 54
SHLPH 8.07 0.00 0.00% 8.07 8.07 8.07 8.07 250,550 150
SHNG 0.00 0.00 0.00% 0.00 0.00 0.00 2.90 0 0
SLF 0.00 0.00 0.00% 0.00 0.00 0.00 4,700.00 0 0
SLI 0.00 0.00 0.00% 0.00 0.00 0.00 1.75 0 0
SM 520.00 5.00 0.97% 516.00 523.50 520.00 515.00 8,456,900 109
SMC 61.50 -0.60 -0.97% 62.10 62.10 61.50 62.10 419,110 355
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 80.45 -0.05 -0.06% 80.45 80.45 80.45 80.50 805 1
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 77.00 0.00 0.00% 77.00 77.00 77.00 77.00 770 1
SMC2O 0.00 0.00 0.00% 0.00 0.00 0.00 77.70 0 0
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 74.55 0 0
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 74.50 0 0
SMC2R 74.60 0.10 0.13% 74.60 74.60 74.60 74.50 2,984 2
SMC2S 74.95 0.00 0.00% 74.95 74.95 74.95 74.95 750 1
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 75.25 0 0
SMC2U 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2V 76.20 0.00 0.00% 76.20 76.20 76.20 76.20 11,430 8
SMC2W 77.00 0.00 0.00% 77.00 77.00 77.00 77.00 770 1
SMC2X 78.20 0.00 0.00% 78.20 78.20 78.20 78.20 4,692 4
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 16.00 0.12 0.76% 15.88 16.18 16.00 15.88 11,078,504 269
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 8.99 0.00 0.00% 8.99 8.99 8.99 8.99 5,394 5
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.21 0 0
SPNEC 1.18 0.00 0.00% 1.17 1.18 1.18 1.18 137,040 23
SRDC 38.00 -0.20 -0.52% 38.20 38.20 38.00 38.20 30,510 6
SSI 0.00 0.00 0.00% 0.00 0.00 0.00 1.99 0 0
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.28 0.00 0.00% 1.28 1.28 1.28 1.28 11,520 3
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
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 0.40 0 0
SVC 3,101.81 69.44 2.29% 3,057.74 3,106.79 3,057.19 3,032.37 289,482,915 3,554
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.00 0.00 0.00% 0.00 0.00 0.00 0.116 0 0
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.06 0 0
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
TCB2C 0.00 0.00 0.00% 0.00 0.00 0.00 8.61 0 0
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 7.47 0 0
TECH 1.14 0.02 1.79% 1.14 1.16 1.14 1.12 722,550 34
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,148.00 -2.00 -0.17% 1,143.00 1,149.00 1,148.00 1,150.00 13,802,855 58
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 61.90 0 0
TFHI 0.00 0.00 0.00% 0.00 0.00 0.00 53.00 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 1.69 0.01 0.60% 1.68 1.69 1.69 1.68 87,410 8
TOPA1 99.90 -1.10 -1.09% 99.90 99.90 99.90 101.00 999 1
TOPA2 100.50 0.00 0.00% 100.50 100.50 100.50 100.50 2,010 2
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.49 0.00 0.00% 1.50 1.59 1.49 1.49 873,220 76
UBP 0.00 0.00 0.00% 0.00 0.00 0.00 20.85 0 0
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 0.0094 0.00 0.00% 0.0094 0.0095 0.0094 0.0094 56,500 5
UPSON 0.75 -0.01 -1.32% 0.76 0.76 0.75 0.76 11,870 10
URC 59.00 0.20 0.34% 58.80 59.00 59.00 58.80 9,276,699 669
V 1.26 -0.03 -2.33% 1.26 1.26 1.26 1.29 1,260 1
VITA 0.48 0.00 0.00% 0.48 0.49 0.48 0.48 58,200 6
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 20.00 0.50 2.56% 20.00 20.00 20.00 19.50 10,000 2
WEB 14.42 0.16 1.12% 14.30 14.42 14.42 14.26 2,008,738 42
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
WLCON 5.60 0.00 0.00% 5.60 5.65 5.60 5.60 377,098 45
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 0 0
X 0.00 0.00 0.00% 0.00 0.00 0.00 0.196 0 0
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.70 0 0
ZHI 0.068 -0.008 -10.53% 0.068 0.068 0.068 0.076 2,040 1

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Oct 12, 2026 09:54:57 AM