PSEi
6,247.11
23.12 (0.37%)
PSE INDEX
103,552,800
4,764,269,815.08
7
21
2
59,045
823,940,567.73
236,550,944.94
ALL
3,392.86
3.89 (0.11%)
ALL SHARES
1,024,258,560
5,692,677,559.93
82
97
61
80,353
1,100,604,659.86
364,550,944.94
FIN
1,946.58
2.78 (0.14%)
FINANCIALS
15,914,398
1,327,112,158.57
8
8
5
16,023
385,095,000.90
101,930,888.46
HDG
4,465.51
-57.80 (-1.28%)
HOLDING FIRMS
26,754,067
715,606,571.71
12
16
6
11,651
186,696,991.71
94,256,656.48
IND
8,414.20
-70.06 (-0.83%)
INDUSTRIAL
288,851,149
962,957,080.72
30
27
15
20,922
232,763,589.62
128,000,000.00
M-O
14,626.65
-61.56 (-0.42%)
MINING & OIL
95,112,610
106,260,358.90
6
8
7
3,053
18,891,370.16
0.00
PRO
1,896.57
-20.65 (-1.08%)
PROPERTY
98,822,880
394,933,383.37
7
17
16
9,604
36,727,897.79
0.00
SVC
3,290.99
88.53 (2.76%)
SERVICES
498,503,615
2,183,506,843.34
16
19
12
19,006
240,323,244.34
40,363,400.00
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 1.66 -0.08 -4.60% 1.71 1.71 1.66 1.74 21,160 8
ABA 0.32 0.01 3.23% 0.305 0.32 0.32 0.31 1,205,250 94
ABG 32.50 -0.40 -1.22% 33.45 33.45 32.50 32.90 5,090,905 198
ABS 3.42 -0.58 -14.50% 4.04 4.13 3.42 4.00 14,830,440 513
ABSP 3.10 -0.45 -12.68% 3.87 3.87 3.10 3.55 1,151,580 60
AC 486.80 -10.20 -2.05% 497.00 497.00 486.80 497.00 155,094,818 2,242
ACE 1.34 0.00 0.00% 1.34 1.34 1.34 1.34 1,340 1
ACEN 3.07 -0.14 -4.36% 3.21 3.22 3.07 3.21 90,364,490 981
ACENA 1,000.00 -2.00 -0.20% 1,002.00 1,002.00 1,000.00 1,002.00 155,010 3
ACENB 1,028.00 -2.00 -0.19% 1,028.00 1,030.00 1,028.00 1,030.00 1,840,970 10
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,478.00 0.00 0.00% 2,498.00 2,498.00 2,478.00 2,478.00 1,859,500 4
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,987.00 0.00 0.00% 1,987.00 1,987.00 1,987.00 1,987.00 19,870 1
ACPB4 1,963.00 13.00 0.67% 1,969.00 1,969.00 1,963.00 1,950.00 98,225 5
ACR 0.68 0.05 7.94% 0.62 0.68 0.68 0.63 883,020 61
AEV 32.95 -0.05 -0.15% 33.00 33.65 32.95 33.00 69,852,620 707
AGI 8.13 -0.02 -0.25% 8.15 8.26 8.13 8.15 10,614,065 494
AGIW 1.07 0.00 0.00% 1.09 1.09 1.07 1.07 14,110 3
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.43 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 0.00 495.00 0 0
ALCPF 495.00 0.00 0.00% 495.00 495.00 495.00 495.00 4,950 1
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.20 0 0
ALI 15.70 -0.22 -1.38% 15.92 15.92 15.70 15.92 118,549,792 2,534
ALL 3,392.86 3.89 0.11% 3,397.01 3,412.96 3,392.33 3,388.97 5,692,677,560 80,353
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.08 0.01 0.93% 1.08 1.08 1.08 1.07 603,700 56
ALTER 0.79 0.00 0.00% 0.78 0.79 0.79 0.79 44,660 11
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 0.36 2.16% 16.70 17.00 17.00 16.64 200,570 6
AP 40.40 -0.40 -0.98% 40.80 40.90 40.40 40.80 17,141,780 443
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.109 0.004 3.81% 0.105 0.109 0.109 0.105 6,370 5
APL 0.0064 -0.0001 -1.54% 0.0063 0.0066 0.0064 0.0065 2,077,700 65
APO 0.96 0.07 7.87% 0.89 0.96 0.96 0.89 84,820 10
APVI 9.86 -0.14 -1.40% 10.00 10.00 9.86 10.00 48,698 9
APX 12.80 -0.12 -0.93% 12.88 12.92 12.80 12.92 36,220,662 1,045
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 0.26 0 0
AREIT 37.10 -0.30 -0.80% 37.55 37.75 37.10 37.40 43,186,405 1,241
ASLAG 1.01 -0.01 -0.98% 1.02 1.02 1.01 1.02 41,240 5
AT 8.00 0.49 6.52% 7.50 8.27 8.00 7.51 19,310,672 350
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 52.10 1.10 2.16% 51.20 52.20 52.10 51.00 6,414,919 138
AXLM 2.67 -0.03 -1.11% 2.66 2.67 2.67 2.70 89,100 9
BALAI 0.31 -0.005 -1.59% 0.31 0.31 0.31 0.315 170,500 3
BC 6.15 -0.01 -0.16% 6.15 6.15 6.15 6.16 266,900 7
BCB 5.96 0.05 0.85% 5.96 5.96 5.96 5.91 11,920 1
BCOR 9.50 0.00 0.00% 9.50 9.50 9.50 9.50 28,504,750 2
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 127.70 0.70 0.55% 127.00 128.70 127.70 127.00 596,478,221 4,593
BEL 1.21 -0.01 -0.82% 1.21 1.21 1.21 1.22 283,140 10
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.038 0.002 5.56% 0.036 0.039 0.038 0.036 1,631,000 41
BKR 0.53 -0.01 -1.85% 0.48 0.53 0.53 0.54 5,265 4
BLOOM 1.93 0.03 1.58% 1.91 1.96 1.93 1.90 16,291,640 411
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 11.16 0.16 1.45% 10.98 11.16 11.16 11.00 313,980 20
BPI 104.00 0.00 0.00% 104.00 105.90 104.00 104.00 361,105,251 5,161
BRN 0.67 0.00 0.00% 0.67 0.67 0.67 0.67 22,110 9
BRNP 99.85 0.00 0.00% 99.85 99.85 99.85 99.85 999 1
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 101.10 0 0
BRNPC 104.00 -1.90 -1.79% 105.90 105.90 104.00 105.90 12,490 3
BSC 0.11 -0.003 -2.65% 0.113 0.113 0.11 0.113 819,340 53
C 0.75 0.02 2.74% 0.72 0.75 0.75 0.73 101,440 17
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 9.96 0.16 1.63% 9.96 9.96 9.96 9.80 5,976 1
CBC 56.30 -0.05 -0.09% 57.00 57.00 56.30 56.35 35,634,979 171
CDC 0.59 0.00 0.00% 0.59 0.59 0.59 0.59 2,950 2
CEB 29.10 -0.50 -1.69% 29.95 29.95 29.10 29.60 3,349,755 201
CEBCP 31.60 -0.40 -1.25% 31.95 31.95 31.60 32.00 82,210 6
CEI 0.084 0.00 0.00% 0.084 0.084 0.084 0.084 840 1
CEU 15.00 -0.32 -2.09% 15.04 15.30 15.00 15.32 312,472 29
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.91 0.20 28.17% 0.74 0.98 0.91 0.71 5,657,650 290
CIC 12.72 0.02 0.16% 12.70 12.74 12.72 12.70 356,428 16
CLI 2.18 0.02 0.93% 2.16 2.20 2.18 2.16 206,540 19
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,001.00 0 0
CLIA2 1,015.00 9.00 0.89% 1,020.00 1,020.00 1,015.00 1,006.00 91,675 6
CNPF 31.60 0.10 0.32% 31.50 31.60 31.60 31.50 24,992,440 861
CNVRG 9.51 -0.29 -2.96% 10.00 10.00 9.51 9.80 89,312,230 2,549
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.36 0.00 0.00% 1.35 1.36 1.36 1.36 6,790 3
COSCO 8.29 0.12 1.47% 8.17 8.30 8.29 8.17 27,202,932 1,215
CPG 0.67 -0.01 -1.47% 0.68 0.68 0.67 0.68 690,270 34
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.75 0.25 0.25% 99.75 99.75 99.75 99.50 399,000 5
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.27 0 0
CREC 4.53 0.05 1.12% 4.48 4.63 4.53 4.48 475,450 39
CREIT 3.49 0.00 0.00% 3.50 3.50 3.49 3.49 2,040,860 183
CROWN 1.79 0.03 1.70% 1.76 1.79 1.79 1.76 103,210 9
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 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 10.88 -0.28 -2.51% 11.06 11.06 10.88 11.16 3,320,716 137
DDMPR 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 2,508,700 155
DDPR 93.50 -0.40 -0.43% 93.90 93.90 93.50 93.90 907,373 24
DELM 4.15 0.00 0.00% 4.15 4.15 4.15 4.15 29,050 4
DFNN 0.80 0.05 6.67% 0.75 0.80 0.80 0.75 348,660 35
DHI 7.61 0.26 3.54% 7.35 7.70 7.61 7.35 5,379,408 178
DITO 0.81 0.07 9.46% 0.75 0.82 0.81 0.74 46,411,370 975
DIZ 3.00 0.00 0.00% 3.00 3.00 3.00 3.00 3,000 1
DMC 7.30 -0.08 -1.08% 7.38 7.42 7.30 7.38 68,032,427 1,892
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% 5.00 5.00 5.00 5.00 2,000 4
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.64 0.04 1.11% 3.59 3.65 3.64 3.60 9,387,390 243
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.95 0.00 0.00% 0.95 0.95 0.95 0.95 27,059,350 7
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.39 0 0
ECVC 0.26 0.00 0.00% 0.265 0.265 0.26 0.26 57,300 4
EEI 1.90 -0.07 -3.55% 1.97 1.97 1.90 1.97 116,280 12
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 95.25 -0.25 -0.26% 94.70 95.25 95.25 95.50 12,317 2
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 0.029 0.00 0.00% 0.029 0.029 0.029 0.029 34,800 3
ELI 0.097 -0.001 -1.02% 0.097 0.097 0.097 0.098 145,500 7
EMI 15.32 0.02 0.13% 15.80 15.80 15.32 15.30 45,671,482 2,075
ENEX 3.05 0.00 0.00% 3.32 3.34 3.05 3.05 13,040 4
EURO 1.06 0.00 0.00% 1.06 1.06 1.06 1.06 13,720 5
EW 12.18 0.00 0.00% 12.18 12.20 12.18 12.18 3,528,230 73
FAF 0.66 0.00 0.00% 0.66 0.66 0.66 0.66 11,220 15
FB 49.75 -0.25 -0.50% 49.80 49.80 49.75 50.00 1,525,586 166
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 0.58 0.05 9.43% 0.53 0.65 0.58 0.53 2,814,930 205
FDC 4.57 0.27 6.28% 4.57 4.57 4.57 4.30 9,140 1
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
FDCPB 994.00 0.00 0.00% 994.00 995.00 994.00 994.00 258,640 6
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 2.43 0 0
FEU 824.50 14.50 1.79% 800.50 824.50 824.50 810.00 81,475 4
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.63 0 0
FGEN 16.70 0.32 1.95% 16.38 16.90 16.70 16.38 5,112,520 307
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.92 0.00 0.00% 2.92 2.95 2.92 2.92 2,100,270 90
FIN 1,946.58 2.78 0.14% 1,948.03 1,968.11 1,944.59 1,943.80 1,327,112,159 16,023
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 -0.01 -1.43% 0.70 0.70 0.69 0.70 152,550 39
FMETF 104.80 0.70 0.67% 104.10 105.00 104.80 104.10 2,035,804 51
FNI 1.80 0.01 0.56% 1.80 1.82 1.80 1.79 1,351,430 67
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.335 0 0
FPH 81.00 1.50 1.89% 79.65 81.70 81.00 79.50 350,284 10
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
FRUIT 0.66 0.02 3.13% 0.64 0.66 0.66 0.64 212,980 24
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 0.079 0.00 0.00% 0.079 0.082 0.079 0.079 15,980 6
GERI 0.65 0.00 0.00% 0.62 0.65 0.65 0.65 49,630 7
GLO 1,853.00 -27.00 -1.44% 1,881.00 1,890.00 1,853.00 1,880.00 80,922,410 914
GLOBA 2,000.00 1.00 0.05% 2,000.00 2,000.00 2,000.00 1,999.00 10,000 1
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 2,034.00 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 4.62 -0.03 -0.65% 4.65 4.65 4.62 4.65 1,740,110 87
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 4.07 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
GREEN 0.143 0.00 0.00% 0.143 0.143 0.143 0.143 32,660 12
GSMI 254.00 1.00 0.40% 253.00 256.00 254.00 253.00 8,938,178 292
GTCAP 478.80 -19.20 -3.86% 498.00 498.00 478.80 498.00 38,504,440 903
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 0.00 976.50 0 0
HDG 4,465.51 -57.80 -1.28% 4,523.94 4,528.08 4,465.51 4,523.31 715,606,572 11,651
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 1.30 -0.03 -2.26% 1.26 1.32 1.30 1.33 109,230 15
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 930.00 35.50 3.97% 901.00 930.50 930.00 894.50 1,553,431,910 7,032
IDC 0.63 0.03 5.00% 0.59 0.63 0.63 0.60 97,000 15
IMI 4.66 -0.04 -0.85% 4.73 4.85 4.66 4.70 9,012,710 194
IMP 1.02 0.04 4.08% 1.04 1.05 1.02 0.98 6,210 4
IND 8,414.20 -70.06 -0.83% 8,505.73 8,540.28 8,414.20 8,484.26 962,957,081 20,922
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.38 0.00 0.00% 1.40 1.40 1.38 1.38 2,247,220 108
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.82 0 0
IPO 0.00 0.00 0.00% 0.00 0.00 0.00 7.25 0 0
IS 0.124 0.007 5.98% 0.12 0.124 0.124 0.117 192,690 13
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.96 0 0
JFC 146.50 -2.50 -1.68% 149.00 152.00 146.50 149.00 223,082,142 3,733
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 0.00 984.00 0 0
JGS 25.60 -0.60 -2.29% 26.00 26.30 25.60 26.20 33,924,630 622
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.87 -0.01 -0.53% 1.88 1.90 1.87 1.88 1,062,120 107
KEP 2.64 -0.05 -1.86% 2.40 2.64 2.64 2.69 5,040 2
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 1.34 -0.04 -2.90% 1.27 1.34 1.34 1.38 29,200 6
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 6.80 0.00 0.00% 6.80 6.80 6.80 6.80 1,360 2
LC 0.179 0.001 0.56% 0.18 0.18 0.179 0.178 3,427,560 45
LCB 0.179 -0.001 -0.56% 0.179 0.179 0.179 0.18 8,950 1
LFM 28.00 0.00 0.00% 28.00 28.05 28.00 28.00 84,035 15
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.325 -0.01 -2.99% 0.33 0.33 0.325 0.335 55,750 11
LOTO 1.84 0.00 0.00% 1.84 1.84 1.84 1.84 25,760 3
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.025 0 0
LPZ 4.03 -0.09 -2.18% 4.12 4.12 4.03 4.12 918,350 40
LSC 0.62 -0.01 -1.59% 0.62 0.62 0.62 0.63 620 1
LTG 14.60 0.08 0.55% 14.56 14.78 14.60 14.52 14,425,058 835
M-O 14,626.65 -61.56 -0.42% 14,701.11 14,763.09 14,556.40 14,688.21 106,260,359 3,053
MA 0.0072 0.00 0.00% 0.0072 0.0072 0.0072 0.0072 28,800 3
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0071 0 0
MAC 3.84 -0.04 -1.03% 3.88 3.89 3.84 3.88 1,150,340 45
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 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MARC 0.62 0.00 0.00% 0.63 0.63 0.62 0.62 335,650 29
MAXS 2.12 0.00 0.00% 2.12 2.12 2.12 2.12 2,120 1
MB 0.207 0.001 0.49% 0.206 0.207 0.207 0.206 4,130 2
MBC 5.05 -0.88 -14.84% 5.93 5.93 5.05 5.93 1,098 2
MBT 66.20 -0.30 -0.45% 66.85 67.40 66.20 66.50 175,312,102 4,103
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.093 0 0
MEDIC 0.22 0.00 0.00% 0.22 0.22 0.22 0.22 6,600 3
MEG 2.08 -0.02 -0.95% 2.10 2.12 2.08 2.10 6,427,370 201
MER 578.00 -1.50 -0.26% 580.00 587.00 578.00 579.50 91,144,210 1,933
MFC 2,400.00 0.00 0.00% 2,370.00 2,400.00 2,400.00 2,400.00 395,850 6
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 2.36 0 0
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.062 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 6.93 -0.17 -2.39% 7.10 7.22 6.93 7.10 22,405,341 698
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.80 0.04 5.26% 0.77 0.80 0.80 0.76 51,160,520 288
MREIT 14.00 0.04 0.29% 13.98 14.08 14.00 13.96 10,887,076 277
MRSGI 1.09 0.00 0.00% 1.07 1.09 1.09 1.09 18,230 4
MVC 5.24 0.14 2.75% 5.20 5.24 5.24 5.10 8,356 2
MWC 35.00 -1.00 -2.78% 36.00 36.00 35.00 36.00 54,232,440 772
MWIDE 4.00 0.00 0.00% 4.00 4.07 4.00 4.00 4,646,210 187
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 103.50 0.00 0.00% 103.50 103.50 103.50 103.50 1,035 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 0.00 107.00 0 0
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MYNLD 20.50 0.00 0.00% 20.75 20.95 20.50 20.50 46,711,850 1,165
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.41 0 0
NIKL 3.62 -0.13 -3.47% 3.77 3.77 3.62 3.75 10,768,670 360
NOW 0.54 0.00 0.00% 0.55 0.56 0.54 0.54 442,320 45
NRCP 0.93 0.01 1.09% 0.93 0.96 0.93 0.92 89,290 15
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 32.90 -0.60 -1.79% 33.50 33.50 32.90 33.50 16,356,475 558
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.10 0 0
OPM 0.013 0.00 0.00% 0.013 0.014 0.013 0.013 320,500 13
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.013 0 0
ORE 0.00 0.00 0.00% 0.00 0.00 0.00 0.445 0 0
OV 0.0081 0.0001 1.25% 0.0081 0.0081 0.0081 0.008 234,900 4
PA 0.74 -0.04 -5.13% 0.78 0.78 0.74 0.78 5,960 5
PAL 2.60 0.00 0.00% 2.60 2.61 2.60 2.60 418,200 61
PAX 2.17 0.10 4.83% 2.06 2.17 2.17 2.07 313,340 15
PBB 0.00 0.00 0.00% 0.00 0.00 0.00 7.18 0 0
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 0 0
PCOR 2.32 0.03 1.31% 2.30 2.33 2.32 2.29 1,236,610 108
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.59 0.04 1.13% 3.45 3.59 3.59 3.55 93,290 3
PGOLD 40.05 -0.15 -0.37% 40.25 40.65 40.05 40.20 86,313,055 2,454
PHA 0.175 -0.001 -0.57% 0.176 0.18 0.175 0.176 208,370 23
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.60 0 0
PHES 0.47 0.035 8.05% 0.415 0.47 0.47 0.435 101,150 8
PHN 16.00 0.92 6.10% 15.08 16.00 16.00 15.08 772,648 8
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 6.00 0.06 1.01% 5.97 6.00 6.00 5.94 20,838 13
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 11.62 0.08 0.69% 11.78 12.00 11.62 11.54 32,879,848 731
PMPC 8.68 0.02 0.23% 8.66 8.68 8.68 8.66 90,975 8
PNB 58.20 -0.20 -0.34% 58.40 58.85 58.20 58.40 9,527,828 593
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 15.02 0.02 0.13% 15.00 15.04 15.02 15.00 94,546 8
PRC 5.16 -0.02 -0.39% 5.17 5.17 5.16 5.18 1,033 2
PREIT 1.13 0.00 0.00% 1.13 1.14 1.13 1.13 320,780 54
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 988.00 -2.00 -0.20% 988.00 988.00 988.00 990.00 29,640 3
PRF4B 991.50 28.00 2.91% 991.50 991.50 991.50 963.50 19,830 1
PRF4C 983.00 -2.00 -0.20% 985.00 985.00 983.00 985.00 796,110 3
PRF4D 975.00 5.00 0.52% 973.00 975.00 975.00 970.00 155,700 3
PRF4E 990.00 -10.00 -1.00% 1,000.00 1,000.00 990.00 1,000.00 2,983,300 8
PRIM 0.73 0.01 1.39% 0.73 0.73 0.73 0.72 7,300 2
PRMX 1.13 0.00 0.00% 1.13 1.13 1.13 1.13 1,130 1
PRO 1,896.57 -20.65 -1.08% 1,918.53 1,918.53 1,890.54 1,917.22 394,933,383 9,604
PSB 53.05 0.35 0.66% 52.70 53.05 53.05 52.70 85,839 30
PSE 200.00 -2.60 -1.28% 202.60 205.00 200.00 202.60 1,163,136 19
PSEI 6,247.11 23.12 0.37% 6,244.39 6,297.46 6,241.93 6,223.99 4,764,269,815 59,045
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 7.25 0.07 0.97% 7.20 7.37 7.25 7.18 16,699,215 349
PXP 2.50 -0.03 -1.19% 2.52 2.53 2.50 2.53 720,560 35
RCB 23.00 -0.40 -1.71% 23.05 23.05 23.00 23.40 282,280 12
RCI 2.75 0.15 5.77% 2.60 2.79 2.75 2.60 215,490 16
RCR 7.30 -0.02 -0.27% 7.31 7.38 7.30 7.32 21,728,374 1,014
REDC 9.20 0.20 2.22% 9.00 9.20 9.20 9.00 28,425 9
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.19 0 0
RFM 5.62 -0.02 -0.35% 5.64 5.65 5.62 5.64 3,531,579 553
RLC 16.70 0.00 0.00% 16.88 16.88 16.70 16.70 35,336,106 455
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.096 0 0
ROCK 2.20 0.00 0.00% 2.21 2.25 2.20 2.20 2,286,390 30
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 44.50 -1.30 -2.84% 45.00 45.00 44.50 45.80 40,250 4
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 3.35 0 0
SCC 21.90 -0.75 -3.31% 22.65 22.65 21.90 22.65 31,608,770 974
SECB 65.90 -0.10 -0.15% 66.10 66.15 65.90 66.00 18,527,873 509
SEVN 32.85 0.00 0.00% 32.85 33.05 32.85 32.85 24,197,800 34
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.049 0 0
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.37 0.03 2.24% 1.35 1.37 1.37 1.34 212,640 21
SGP 27.45 0.55 2.04% 26.45 27.55 27.45 26.90 37,717,165 1,173
SHLPH 8.35 0.05 0.60% 8.31 8.80 8.35 8.30 17,305,264 271
SHNG 3.15 -0.06 -1.87% 3.11 3.20 3.15 3.21 196,610 20
SLF 4,750.00 98.00 2.11% 4,652.00 4,750.00 4,750.00 4,652.00 8,204,770 13
SLI 2.05 -0.01 -0.49% 2.06 2.06 2.05 2.06 22,330 7
SM 601.00 -7.00 -1.15% 608.50 610.50 601.00 608.00 175,597,355 1,728
SMC 67.25 0.25 0.37% 67.70 67.75 67.25 67.00 4,952,027 226
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 79.85 -0.05 -0.06% 79.90 79.90 79.85 79.90 4,966,419 43
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 77.90 -2.00 -2.50% 77.90 78.00 77.90 79.90 207,298 23
SMC2O 78.60 0.55 0.70% 79.00 79.00 78.60 78.05 320,230 28
SMC2P 74.50 0.50 0.68% 74.60 74.60 74.50 74.00 32,039 2
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2S 73.00 -0.75 -1.02% 73.75 73.75 73.00 73.75 6,722,160 36
SMC2T 76.00 0.00 0.00% 76.00 76.00 76.00 76.00 75,240 2
SMC2U 74.90 -0.10 -0.13% 74.80 74.90 74.90 75.00 648,891 17
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.38 -0.32 -1.71% 18.72 18.72 18.38 18.70 90,722,546 1,630
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 10.40 -0.30 -2.80% 10.70 10.70 10.40 10.70 1,886,442 181
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.38 0 0
SPNEC 1.39 -0.03 -2.11% 1.42 1.42 1.39 1.42 5,690,610 170
SRDC 9.42 0.00 0.00% 9.42 9.42 9.42 9.42 942 1
SSI 2.20 -0.01 -0.45% 2.20 2.20 2.20 2.21 107,800 1
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.21 -0.01 -0.82% 1.22 1.22 1.21 1.22 2,072,560 28
STN 1.85 0.00 0.00% 1.80 1.85 1.85 1.85 52,450 3
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 0.425 0 0
SVC 3,290.99 88.53 2.76% 3,222.60 3,296.17 3,222.60 3,202.46 2,183,506,843 19,006
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.115 -0.001 -0.86% 0.115 0.117 0.115 0.116 40,220 10
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.03 0 0
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
TCB2C 8.11 0.00 0.00% 8.11 8.11 8.11 8.11 12,976 4
TCB2D 6.63 0.02 0.30% 6.63 6.63 6.63 6.61 1,326 1
TECH 0.69 0.02 2.99% 0.66 0.70 0.69 0.67 2,194,220 90
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,161.00 0.00 0.00% 1,160.00 1,164.00 1,161.00 1,161.00 99,464,840 1,526
TFC 65.00 0.00 0.00% 65.00 65.00 65.00 65.00 131,950 4
TFHI 53.55 -2.45 -4.38% 53.55 53.55 53.55 56.00 1,607 1
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 1.63 0.00 0.00% 1.63 1.64 1.63 1.63 3,602,800 115
TOPA1 99.95 -0.05 -0.05% 100.00 100.00 99.95 100.00 73,885 18
TOPA2 100.10 0.10 0.10% 100.00 100.10 100.10 100.00 62,004 17
TUGS 0.84 0.04 5.00% 0.80 0.84 0.84 0.80 226,840 17
UBP 24.15 0.35 1.47% 24.25 24.25 24.15 23.80 1,520,915 40
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 0.0074 -0.0002 -2.63% 0.0075 0.0075 0.0074 0.0076 37,100 2
UPSON 0.69 0.00 0.00% 0.68 0.69 0.69 0.69 17,720 4
URC 64.35 -1.05 -1.61% 65.50 65.95 64.35 65.40 52,279,724 1,119
V 0.82 -0.02 -2.38% 0.84 0.84 0.82 0.84 1,121,170 24
VITA 0.49 -0.01 -2.00% 0.50 0.50 0.49 0.50 118,625 20
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 20.65 0.00 0.00% 20.65 20.65 20.65 20.65 2,065 1
WEB 13.82 -0.02 -0.14% 13.84 14.00 13.82 13.84 23,334,490 243
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
WLCON 5.70 0.05 0.89% 5.70 5.75 5.70 5.65 3,654,502 226
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
X 0.00 0.00 0.00% 0.00 0.00 0.00 0.23 0 0
XG 2.80 0.10 3.70% 2.70 2.80 2.80 2.70 29,800 4
ZHI 0.056 0.00 0.00% 0.057 0.06 0.056 0.056 4,010 5

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jul 07, 2026 04:35:00 PM