PSEi
6,273.09
49.10 (0.79%)
PSE INDEX
45,008,575
2,234,181,086.75
14
15
1
36,007
426,266,822.13
236,550,944.94
ALL
3,402.45
13.48 (0.40%)
ALL SHARES
737,392,799
2,802,154,803.75
86
93
49
50,430
621,740,781.69
364,550,944.94
FIN
1,959.24
15.44 (0.79%)
FINANCIALS
7,668,345
573,169,233.51
11
5
4
10,410
132,442,324.45
101,930,888.46
HDG
4,501.27
-22.04 (-0.49%)
HOLDING FIRMS
15,843,078
347,844,262.45
11
15
5
6,691
153,698,740.14
94,256,656.48
IND
8,460.16
-24.10 (-0.28%)
INDUSTRIAL
248,274,970
519,227,052.38
29
28
11
12,954
177,797,007.45
128,000,000.00
M-O
14,620.95
-67.26 (-0.46%)
MINING & OIL
75,202,074
62,959,581.45
6
9
5
2,138
12,998,878.86
0.00
PRO
1,906.89
-10.33 (-0.54%)
PROPERTY
40,114,186
135,060,767.45
9
16
15
5,790
12,268,184.03
0.00
SVC
3,282.82
80.36 (2.51%)
SERVICES
350,049,705
1,161,682,943.18
17
18
9
12,368
132,437,259.42
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 1.65 -0.09 -5.17% 1.71 1.71 1.65 1.74 14,860 4
ABA 0.32 0.01 3.23% 0.305 0.32 0.32 0.31 1,110,450 85
ABG 32.75 -0.15 -0.46% 33.45 33.45 32.75 32.90 3,253,305 127
ABS 3.67 -0.33 -8.25% 4.04 4.13 3.67 4.00 12,486,090 409
ABSP 3.07 -0.48 -13.52% 3.87 3.87 3.07 3.55 808,170 45
AC 491.60 -5.40 -1.09% 497.00 497.00 491.60 497.00 59,807,830 1,209
ACE 1.34 0.00 0.00% 1.34 1.34 1.34 1.34 1,340 1
ACEN 3.11 -0.10 -3.12% 3.21 3.22 3.11 3.21 32,220,130 512
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 2,478.00 397,480 3
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 1,964.00 14.00 0.72% 1,969.00 1,969.00 1,964.00 1,950.00 88,410 4
ACR 0.65 0.02 3.17% 0.62 0.66 0.65 0.63 532,340 43
AEV 33.05 0.05 0.15% 33.00 33.65 33.05 33.00 43,119,470 467
AGI 8.13 -0.02 -0.25% 8.15 8.26 8.13 8.15 4,358,366 231
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 15.72 -0.20 -1.26% 15.92 15.92 15.72 15.92 60,359,058 1,750
ALL 3,402.45 13.48 0.40% 3,397.01 3,412.96 3,397.01 3,388.97 2,802,154,804 50,430
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 1.07 459,380 35
ALTER 0.79 0.00 0.00% 0.78 0.79 0.79 0.79 43,080 10
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 16.64 195,470 4
AP 40.55 -0.25 -0.61% 40.80 40.90 40.55 40.80 5,930,560 226
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 1,420,800 44
APO 0.93 0.04 4.49% 0.89 0.94 0.93 0.89 78,100 5
APVI 10.00 0.00 0.00% 10.00 10.00 10.00 10.00 26,000 5
APX 12.76 -0.16 -1.24% 12.88 12.92 12.76 12.92 16,659,490 660
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 37.45 0.05 0.13% 37.55 37.75 37.45 37.40 8,378,560 500
ASLAG 0.99 -0.03 -2.94% 1.02 1.02 0.99 1.02 31,140 4
AT 8.11 0.60 7.99% 7.50 8.27 8.11 7.51 13,319,862 268
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 52.15 52.10 51.00 4,883,794 108
AXLM 2.66 -0.04 -1.48% 2.66 2.66 2.66 2.70 31,920 3
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 38,745 2
BCB 5.96 0.05 0.85% 5.96 5.96 5.96 5.91 11,920 1
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 127.90 0.90 0.71% 127.00 128.70 127.90 127.00 290,043,905 3,272
BEL 1.21 -0.01 -0.82% 1.21 1.21 1.21 1.22 3,630 1
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 1,575,100 35
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.54 0 0
BLOOM 1.94 0.04 2.11% 1.91 1.96 1.94 1.90 11,895,370 311
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.90 -0.10 -0.91% 10.98 10.98 10.90 11.00 16,198 4
BPI 105.10 1.10 1.06% 104.00 105.90 105.10 104.00 93,722,210 3,540
BRN 0.67 0.00 0.00% 0.67 0.67 0.67 0.67 2,680 4
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 103.10 -2.80 -2.64% 105.90 105.90 103.10 105.90 2,090 2
BSC 0.112 -0.001 -0.89% 0.113 0.113 0.112 0.113 658,240 33
C 0.74 0.01 1.37% 0.72 0.75 0.74 0.73 68,440 14
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 0.00 0.00 0.00% 0.00 0.00 0.00 9.80 0 0
CBC 57.00 0.65 1.15% 57.00 57.00 57.00 56.35 281,273 44
CDC 0.59 0.00 0.00% 0.59 0.59 0.59 0.59 2,950 2
CEB 29.50 -0.10 -0.34% 29.95 29.95 29.50 29.60 1,803,245 84
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 0.92 0.21 29.58% 0.74 0.98 0.92 0.71 4,620,700 226
CIC 12.70 0.00 0.00% 12.70 12.70 12.70 12.70 208,280 4
CLI 2.20 0.04 1.85% 2.16 2.20 2.20 2.16 160,520 14
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 31.05 -0.45 -1.43% 31.50 31.50 31.05 31.50 11,814,095 387
CNVRG 9.60 -0.20 -2.04% 10.00 10.00 9.60 9.80 50,207,255 1,560
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 8.27 0.10 1.22% 8.17 8.29 8.27 8.17 17,568,705 833
CPG 0.68 0.00 0.00% 0.68 0.68 0.68 0.68 640,150 31
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 99.50 191,520 3
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.27 0 0
CREC 4.46 -0.02 -0.45% 4.48 4.63 4.46 4.48 296,430 21
CREIT 3.50 0.01 0.29% 3.50 3.50 3.50 3.49 1,276,260 133
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 10.90 -0.26 -2.33% 11.06 11.06 10.90 11.16 1,755,448 96
DDMPR 1.04 -0.01 -0.95% 1.05 1.05 1.04 1.05 1,953,350 132
DDPR 93.80 -0.10 -0.11% 93.90 93.90 93.80 93.90 396,785 16
DELM 4.15 0.00 0.00% 4.15 4.15 4.15 4.15 20,750 3
DFNN 0.71 -0.04 -5.33% 0.75 0.75 0.71 0.75 37,190 11
DHI 7.54 0.19 2.59% 7.35 7.57 7.54 7.35 2,395,611 111
DITO 0.78 0.04 5.41% 0.75 0.81 0.78 0.74 24,319,640 579
DIZ 3.00 0.00 0.00% 3.00 3.00 3.00 3.00 3,000 1
DMC 7.24 -0.14 -1.90% 7.38 7.42 7.24 7.38 27,105,165 1,251
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 3.64 3.64 3.60 6,183,540 147
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 94.70 -0.80 -0.84% 94.70 94.70 94.70 95.50 11,364 1
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 29,000 1
ELI 0.097 -0.001 -1.02% 0.097 0.097 0.097 0.098 31,040 4
EMI 15.42 0.12 0.78% 15.80 15.80 15.42 15.30 27,527,616 1,241
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 3,396,638 50
FAF 0.66 0.00 0.00% 0.66 0.66 0.66 0.66 11,220 15
FB 49.70 -0.30 -0.60% 49.80 49.80 49.70 50.00 1,064,506 113
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 0.59 0.06 11.32% 0.53 0.65 0.59 0.53 2,096,250 178
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 4.30 0 0
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
FDCPB 995.00 1.00 0.10% 994.00 995.00 995.00 994.00 208,940 2
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 16.80 0.42 2.56% 16.38 16.90 16.80 16.38 4,183,534 237
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.93 0.01 0.34% 2.92 2.93 2.93 2.92 1,260,450 65
FIN 1,959.24 15.44 0.79% 1,948.03 1,968.11 1,947.21 1,943.80 573,169,234 10,410
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 99,870 26
FMETF 104.80 0.70 0.67% 104.10 105.00 104.80 104.10 1,993,884 43
FNI 1.80 0.01 0.56% 1.80 1.82 1.80 1.79 586,580 37
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 79.50 347,847 8
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 0.64 135,300 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 0.079 0.00 0.00% 0.079 0.082 0.079 0.079 15,980 6
GERI 0.64 -0.01 -1.54% 0.62 0.64 0.64 0.65 41,240 4
GLO 1,860.00 -20.00 -1.06% 1,881.00 1,890.00 1,860.00 1,880.00 29,312,875 433
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 1,698,470 79
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 0.141 -0.002 -1.40% 0.143 0.143 0.141 0.143 18,420 6
GSMI 254.40 1.40 0.55% 253.00 256.00 254.40 253.00 3,921,980 175
GTCAP 487.00 -11.00 -2.21% 498.00 498.00 487.00 498.00 12,558,092 427
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 4,501.27 -22.04 -0.49% 4,523.94 4,528.08 4,495.35 4,523.31 347,844,262 6,691
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 1.31 -0.02 -1.50% 1.26 1.32 1.31 1.33 85,990 12
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 925.50 31.00 3.47% 901.00 930.50 925.50 894.50 817,550,215 4,888
IDC 0.61 0.01 1.67% 0.59 0.61 0.61 0.60 71,960 11
IMI 4.75 0.05 1.06% 4.73 4.75 4.75 4.70 2,964,390 83
IMP 1.02 0.04 4.08% 1.04 1.05 1.02 0.98 6,210 4
IND 8,460.16 -24.10 -0.28% 8,505.73 8,540.28 8,459.06 8,484.26 519,227,052 12,954
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.39 0.01 0.72% 1.40 1.40 1.39 1.38 1,707,080 82
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 0.12 0.003 2.56% 0.12 0.12 0.12 0.117 1,200 1
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.96 0 0
JFC 148.10 -0.90 -0.60% 149.00 152.00 148.10 149.00 126,398,677 2,658
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 25.80 -0.40 -1.53% 26.00 26.30 25.80 26.20 11,409,470 224
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.86 -0.02 -1.06% 1.88 1.90 1.86 1.88 758,610 63
KEP 2.40 -0.29 -10.78% 2.40 2.40 2.40 2.69 2,400 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 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 2,047,470 27
LCB 0.179 -0.001 -0.56% 0.179 0.179 0.179 0.18 8,950 1
LFM 28.05 0.05 0.18% 28.00 28.05 28.05 28.00 58,820 11
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 23,920 2
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.025 0 0
LPZ 4.02 -0.10 -2.43% 4.12 4.12 4.02 4.12 535,520 23
LSC 0.62 -0.01 -1.59% 0.62 0.62 0.62 0.63 620 1
LTG 14.64 0.12 0.83% 14.56 14.78 14.64 14.52 5,327,786 391
M-O 14,620.95 -67.26 -0.46% 14,701.11 14,763.09 14,556.40 14,688.21 62,959,581 2,138
MA 0.00 0.00 0.00% 0.00 0.00 0.00 0.0072 0 0
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0071 0 0
MAC 3.75 -0.13 -3.35% 3.88 3.89 3.75 3.88 463,950 23
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 0.60 -0.02 -3.23% 0.63 0.63 0.60 0.62 220,330 21
MAXS 0.00 0.00 0.00% 0.00 0.00 0.00 2.12 0 0
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 67.00 0.50 0.75% 66.85 67.40 67.00 66.50 49,631,029 2,260
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 2.10 0.00 0.00% 2.10 2.12 2.10 2.10 3,653,780 119
MER 583.50 4.00 0.69% 580.00 587.00 583.50 579.50 20,538,145 780
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 7.12 0.02 0.28% 7.10 7.22 7.12 7.10 4,452,933 273
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.79 0.03 3.95% 0.77 0.79 0.79 0.76 18,396,790 193
MREIT 14.04 0.08 0.57% 13.98 14.08 14.04 13.96 5,218,462 179
MRSGI 1.09 0.00 0.00% 1.07 1.09 1.09 1.09 11,790 2
MVC 5.24 0.14 2.75% 5.20 5.24 5.24 5.10 8,356 2
MWC 35.10 -0.90 -2.50% 36.00 36.00 35.10 36.00 17,875,050 463
MWIDE 3.98 -0.02 -0.50% 4.00 4.07 3.98 4.00 2,155,440 126
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 20.55 0.05 0.24% 20.75 20.95 20.55 20.50 26,014,535 716
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.41 0 0
NIKL 3.64 -0.11 -2.93% 3.77 3.77 3.64 3.75 7,763,690 233
NOW 0.55 0.01 1.85% 0.55 0.56 0.55 0.54 156,710 18
NRCP 0.94 0.02 2.17% 0.93 0.96 0.94 0.92 78,130 12
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 32.80 -0.70 -2.09% 33.50 33.50 32.80 33.50 11,040,195 456
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 0.008 210,600 2
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 2.60 2.60 2.60 179,020 34
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.07 0 0
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 2.31 0.02 0.87% 2.30 2.33 2.31 2.29 1,100,610 84
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 40.30 0.10 0.25% 40.25 40.65 40.30 40.20 45,017,540 1,568
PHA 0.175 -0.001 -0.57% 0.176 0.18 0.175 0.176 161,190 20
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.60 0 0
PHES 0.42 -0.015 -3.45% 0.415 0.42 0.42 0.435 83,550 5
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 5.97 0.03 0.51% 5.97 5.97 5.97 5.94 10,133 5
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 11.88 0.34 2.95% 11.78 12.00 11.88 11.54 19,651,382 419
PMPC 8.65 -0.01 -0.12% 8.66 8.66 8.65 8.66 48,443 4
PNB 58.45 0.05 0.09% 58.40 58.85 58.45 58.40 5,563,235 302
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 15.04 0.04 0.27% 15.00 15.04 15.04 15.00 93,044 7
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 1.13 315,130 49
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 0.00 0.00 0.00% 0.00 0.00 0.00 963.50 0 0
PRF4C 983.00 -2.00 -0.20% 985.00 985.00 983.00 985.00 796,110 3
PRF4D 973.00 3.00 0.31% 973.00 973.00 973.00 970.00 145,950 2
PRF4E 990.00 -10.00 -1.00% 1,000.00 1,000.00 990.00 1,000.00 1,033,000 6
PRIM 0.00 0.00 0.00% 0.00 0.00 0.00 0.72 0 0
PRMX 1.13 0.00 0.00% 1.13 1.13 1.13 1.13 1,130 1
PRO 1,906.89 -10.33 -0.54% 1,918.53 1,918.53 1,903.65 1,917.22 135,060,767 5,790
PSB 53.05 0.35 0.66% 52.70 53.05 53.05 52.70 85,839 30
PSE 204.00 1.40 0.69% 202.60 205.00 204.00 202.60 234,950 11
PSEI 6,273.09 49.10 0.79% 6,244.39 6,297.46 6,244.39 6,223.99 2,234,181,087 36,007
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 7.22 0.04 0.56% 7.20 7.37 7.22 7.18 10,324,889 246
PXP 2.49 -0.04 -1.58% 2.52 2.53 2.49 2.53 223,740 15
RCB 23.00 -0.40 -1.71% 23.05 23.05 23.00 23.40 279,980 11
RCI 2.75 0.15 5.77% 2.60 2.79 2.75 2.60 207,240 15
RCR 7.32 0.00 0.00% 7.31 7.38 7.32 7.32 7,976,625 652
REDC 9.20 0.20 2.22% 9.00 9.20 9.20 9.00 16,520 6
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.19 0 0
RFM 5.61 -0.03 -0.53% 5.64 5.65 5.61 5.64 3,155,136 454
RLC 16.68 -0.02 -0.12% 16.88 16.88 16.68 16.70 5,121,962 281
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 2,057,590 25
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 45.00 -0.80 -1.75% 45.00 45.00 45.00 45.80 18,000 2
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 22.00 -0.65 -2.87% 22.65 22.65 22.00 22.65 21,473,525 669
SECB 65.90 -0.10 -0.15% 66.10 66.15 65.90 66.00 10,599,767 326
SEVN 32.95 0.10 0.30% 32.85 32.95 32.95 32.85 23,715,780 25
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 1.35 0.01 0.75% 1.35 1.35 1.35 1.34 189,450 18
SGP 27.00 0.10 0.37% 26.45 27.55 27.00 26.90 22,841,925 781
SHLPH 8.50 0.20 2.41% 8.31 8.80 8.50 8.30 2,473,389 210
SHNG 3.11 -0.10 -3.12% 3.11 3.20 3.11 3.21 171,190 14
SLF 4,650.00 -2.00 -0.04% 4,652.00 4,652.00 4,650.00 4,652.00 8,181,020 12
SLI 2.05 -0.01 -0.49% 2.06 2.06 2.05 2.06 10,260 2
SM 607.50 -0.50 -0.08% 608.50 610.50 607.50 608.00 56,927,690 937
SMC 67.60 0.60 0.90% 67.70 67.75 67.60 67.00 1,507,451 149
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 78.05 -1.85 -2.32% 79.90 79.90 78.05 79.90 820,349 8
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 78.00 -1.90 -2.38% 77.90 78.00 78.00 79.90 156,659 15
SMC2O 78.80 0.75 0.96% 79.00 79.00 78.80 78.05 142,594 14
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 74.00 0 0
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 72.70 -1.05 -1.42% 73.75 73.75 72.70 73.75 5,910,613 24
SMC2T 76.00 0.00 0.00% 76.00 76.00 76.00 76.00 75,240 2
SMC2U 74.80 -0.20 -0.27% 74.80 74.90 74.80 75.00 518,565 15
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.56 -0.14 -0.75% 18.72 18.72 18.56 18.70 14,584,524 769
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 10.38 -0.32 -2.99% 10.70 10.70 10.38 10.70 1,272,634 138
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.38 0 0
SPNEC 1.40 -0.02 -1.41% 1.42 1.42 1.40 1.42 3,508,080 112
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 9.42 0 0
SSI 0.00 0.00 0.00% 0.00 0.00 0.00 2.21 0 0
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.22 0.00 0.00% 1.22 1.22 1.22 1.22 1,955,860 14
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 3,282.82 80.36 2.51% 3,222.60 3,296.17 3,222.60 3,202.46 1,161,682,943 12,368
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.112 -0.004 -3.45% 0.115 0.117 0.112 0.116 31,200 7
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 0.68 0.01 1.49% 0.66 0.70 0.68 0.67 1,577,850 51
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,158.00 -3.00 -0.26% 1,160.00 1,164.00 1,158.00 1,161.00 28,715,970 852
TFC 65.00 0.00 0.00% 65.00 65.00 65.00 65.00 1,950 3
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 1.61 -0.02 -1.23% 1.63 1.64 1.61 1.63 3,439,240 103
TOPA1 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 54,000 10
TOPA2 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 58,000 16
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 23.80 282,910 26
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 64.85 -0.55 -0.84% 65.50 65.95 64.85 65.40 19,509,515 601
V 0.78 -0.06 -7.14% 0.84 0.84 0.78 0.84 1,090,010 23
VITA 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 2,990 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 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 13.74 -0.10 -0.72% 13.84 14.00 13.74 13.84 17,551,710 181
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
WLCON 5.71 0.06 1.06% 5.70 5.75 5.71 5.65 2,586,976 156
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 01:41:35 PM