PSEi
6,404.11
78.96 (1.25%)
PSE INDEX
127,714,166
5,196,414,032.38
23
5
2
52,960
1,021,016,709.62
271,229,394.30
ALL
3,444.07
30.36 (0.89%)
ALL SHARES
902,847,041
6,178,376,423.31
103
85
52
76,389
1,175,977,608.00
271,229,394.30
FIN
1,941.68
1.85 (0.10%)
FINANCIALS
10,868,045
870,212,947.96
13
7
2
10,957
180,279,301.63
49,000,640.00
HDG
4,489.38
91.25 (2.07%)
HOLDING FIRMS
20,217,122
843,236,970.35
20
10
6
12,336
198,058,909.65
34,024,130.01
IND
8,380.30
42.68 (0.51%)
INDUSTRIAL
92,468,434
1,244,349,771.35
22
33
18
20,918
312,385,188.10
65,589,485.67
M-O
14,612.23
-120.61 (-0.82%)
MINING & OIL
234,755,408
106,560,675.31
5
12
4
3,143
9,473,018.61
0.00
PRO
1,955.81
49.92 (2.62%)
PROPERTY
151,233,880
1,173,671,159.79
23
7
11
12,746
95,160,291.97
0.00
SVC
3,492.84
33.07 (0.96%)
SERVICES
393,150,696
1,936,546,238.59
16
16
10
16,203
379,304,442.02
122,615,138.62
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 1.71 0.02 1.18% 1.69 1.71 1.71 1.69 15,300 5
ABA 0.34 0.00 0.00% 0.34 0.345 0.34 0.34 1,703,300 51
ABG 41.15 1.65 4.18% 39.70 41.95 41.15 39.50 39,803,115 522
ABS 3.51 -0.06 -1.68% 3.57 3.57 3.51 3.57 554,560 45
ABSP 3.13 -0.20 -6.01% 3.12 3.14 3.13 3.33 25,040 4
AC 508.50 24.50 5.06% 482.00 510.50 508.50 484.00 304,956,010 3,266
ACE 1.35 0.00 0.00% 1.35 1.35 1.35 1.35 39,150 2
ACEN 3.00 0.00 0.00% 3.00 3.02 3.00 3.00 37,348,240 709
ACENA 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 100,000 2
ACENB 1,025.00 -5.00 -0.49% 1,035.00 1,035.00 1,025.00 1,030.00 999,475 8
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,476.00 -20.00 -0.80% 2,476.00 2,476.00 2,476.00 2,496.00 160,940 1
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,965.00 20.00 1.03% 1,965.00 1,965.00 1,965.00 1,945.00 9,825 1
ACPB4 1,960.00 0.00 0.00% 1,960.00 1,960.00 1,960.00 1,960.00 9,800 1
ACR 0.66 -0.02 -2.94% 0.65 0.68 0.66 0.68 139,230 24
AEV 33.30 0.30 0.91% 33.35 33.65 33.30 33.00 68,758,770 803
AGI 8.19 0.03 0.37% 8.16 8.19 8.19 8.16 6,192,933 490
AGIW 1.05 -0.03 -2.78% 1.08 1.08 1.05 1.08 5,340 4
ALCO 0.43 -0.015 -3.37% 0.43 0.43 0.43 0.445 8,600 1
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 484.40 0.00 0.00% 484.60 484.60 484.40 484.40 1,148,034 12
ALHI 4.00 0.50 14.29% 4.00 4.50 4.00 3.50 40,510 5
ALI 17.00 0.92 5.72% 16.12 17.00 17.00 16.08 829,179,714 5,221
ALL 3,444.07 30.36 0.89% 3,416.72 3,449.33 3,415.60 3,413.71 6,178,376,423 76,389
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.16 0.04 3.57% 1.13 1.16 1.16 1.12 1,138,100 76
ALTER 0.78 -0.01 -1.27% 0.79 0.79 0.78 0.79 224,130 12
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 17.06 0.06 0.35% 16.80 17.06 17.06 17.00 25,460 6
AP 40.95 0.15 0.37% 41.20 41.20 40.95 40.80 18,933,995 295
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 0.111 0 0
APL 0.0066 0.0001 1.54% 0.0066 0.0068 0.0066 0.0065 1,843,600 55
APO 0.91 0.00 0.00% 0.91 0.91 0.91 0.91 36,400 2
APVI 10.00 0.01 0.10% 10.00 10.00 10.00 9.99 80,000 2
APX 12.28 -0.20 -1.60% 12.24 12.44 12.28 12.48 29,067,208 1,057
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.27 -0.005 -1.82% 0.27 0.27 0.27 0.275 5,400 1
AREIT 37.25 0.05 0.13% 37.25 37.45 37.25 37.20 36,865,985 1,120
ASLAG 1.14 0.11 10.68% 1.03 1.14 1.14 1.03 1,426,540 74
AT 8.75 0.05 0.57% 8.65 8.75 8.75 8.70 14,070,214 228
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 49,800 2
ATNB 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 41,500 1
AUB 50.60 -0.20 -0.39% 50.80 50.80 50.60 50.80 488,996 44
AXLM 2.78 0.03 1.09% 2.75 2.79 2.78 2.75 339,840 17
BALAI 0.31 -0.015 -4.62% 0.31 0.31 0.31 0.325 18,600 3
BC 6.03 0.01 0.17% 6.03 6.03 6.03 6.02 7,839 2
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 6.00 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 0.20 0.16% 126.30 128.10 127.00 126.80 292,667,515 2,599
BEL 1.23 0.00 0.00% 1.21 1.23 1.23 1.23 135,700 10
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.038 0.00 0.00% 0.038 0.039 0.038 0.038 1,008,600 36
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.53 0 0
BLOOM 2.25 -0.06 -2.60% 2.31 2.40 2.25 2.31 67,403,050 1,013
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.48 -0.02 -0.19% 10.50 10.80 10.48 10.50 986,052 71
BPI 104.00 -0.20 -0.19% 103.80 105.90 104.00 104.20 316,085,434 3,828
BRN 0.68 0.00 0.00% 0.68 0.68 0.68 0.68 75,480 10
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 99.00 0 0
BRNPB 101.50 0.00 0.00% 101.50 101.50 101.50 101.50 29,435 4
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 105.00 0 0
BSC 0.111 0.00 0.00% 0.111 0.112 0.111 0.111 934,060 50
C 0.80 0.05 6.67% 0.75 0.80 0.80 0.75 202,190 22
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 9.80 -0.13 -1.31% 9.31 9.80 9.80 9.93 1,911 2
CBC 56.25 0.20 0.36% 56.65 56.85 56.25 56.05 7,506,699 272
CDC 0.59 0.01 1.72% 0.58 0.59 0.59 0.58 1,760 3
CEB 28.95 0.00 0.00% 29.00 29.50 28.95 28.95 1,372,695 101
CEBCP 0.00 0.00 0.00% 0.00 0.00 0.00 30.50 0 0
CEI 0.085 0.00 0.00% 0.085 0.085 0.085 0.085 55,250 2
CEU 14.72 -0.48 -3.16% 15.10 15.10 14.72 15.20 53,200 15
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.95 -0.03 -3.06% 0.99 1.01 0.95 0.98 2,898,050 88
CIC 12.68 0.00 0.00% 12.68 12.68 12.68 12.68 12,680 2
CLI 2.19 0.01 0.46% 2.18 2.19 2.19 2.18 535,020 11
CLIA1 1,000.00 -20.00 -1.96% 1,001.00 1,001.00 1,000.00 1,020.00 305,110 3
CLIA2 1,024.00 0.00 0.00% 1,024.00 1,024.00 1,024.00 1,024.00 10,240 2
CNPF 31.60 -0.40 -1.25% 32.30 32.35 31.60 32.00 199,255,075 834
CNVRG 9.91 0.33 3.44% 9.60 9.98 9.91 9.58 55,672,904 1,546
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.29 -0.03 -2.27% 1.32 1.32 1.29 1.32 683,160 17
COSCO 8.83 0.03 0.34% 8.80 8.83 8.83 8.80 8,795,395 371
CPG 0.70 0.00 0.00% 0.69 0.70 0.70 0.70 786,010 42
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.50 0.50 0.51% 99.50 99.50 99.50 99.00 635,680 6
CPM 2.22 -0.05 -2.20% 2.10 2.22 2.22 2.27 130,320 3
CREC 4.56 0.22 5.07% 4.35 4.59 4.56 4.34 1,576,400 90
CREIT 3.45 0.01 0.29% 3.44 3.48 3.45 3.44 3,173,460 263
CROWN 1.77 -0.01 -0.56% 1.76 1.77 1.77 1.78 31,750 4
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.96 0 0
CTS 0.38 0.02 5.56% 0.38 0.38 0.38 0.36 3,800 1
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.30 0.10 0.89% 11.20 11.30 11.30 11.20 7,630,812 122
DDMPR 1.04 -0.01 -0.95% 1.05 1.05 1.04 1.05 959,170 123
DDPR 93.00 0.00 0.00% 93.70 93.70 93.00 93.00 2,462,870 76
DELM 4.34 0.00 0.00% 4.34 4.34 4.34 4.34 4,340 1
DFNN 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 157,660 21
DHI 7.50 0.28 3.88% 7.22 7.60 7.50 7.22 5,351,699 177
DITO 0.80 0.00 0.00% 0.80 0.81 0.80 0.80 6,571,870 232
DIZ 3.00 -0.05 -1.64% 3.02 3.02 3.00 3.05 117,340 7
DMC 7.25 -0.06 -0.82% 7.29 7.37 7.25 7.31 38,482,432 1,351
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 26,000 3
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.54 0.04 1.14% 3.50 3.59 3.54 3.50 4,597,130 141
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.85 -0.08 -8.60% 0.85 0.85 0.85 0.93 850 1
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.40 0 0
ECVC 0.25 -0.005 -1.96% 0.255 0.255 0.25 0.255 182,650 6
EEI 1.93 0.01 0.52% 1.93 1.93 1.93 1.92 7,720 2
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 97.25 0.75 0.78% 95.50 97.25 97.25 96.50 1,246,897 8
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 0.03 0.001 3.45% 0.03 0.03 0.03 0.029 9,000 3
ELI 0.107 0.004 3.88% 0.103 0.107 0.107 0.103 368,200 22
EMI 15.40 -0.02 -0.13% 15.68 15.68 15.40 15.42 23,252,922 1,295
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.11 0 0
EURO 1.10 0.00 0.00% 1.10 1.10 1.10 1.10 183,700 10
EW 11.88 0.06 0.51% 11.82 11.88 11.88 11.82 2,278,552 137
FAF 0.60 0.04 7.14% 0.57 0.60 0.60 0.56 50,760 8
FB 48.00 0.00 0.00% 48.20 48.20 48.00 48.00 34,286,015 230
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 -0.01 -1.75% 0.56 0.57 0.56 0.57 70,800 20
FDC 4.35 0.05 1.16% 4.35 4.35 4.35 4.30 4,350 1
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
FDCPB 1,003.00 3.00 0.30% 1,004.00 1,004.00 1,003.00 1,000.00 195,775 6
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 2.33 0 0
FEU 823.50 23.50 2.94% 800.00 823.50 823.50 800.00 16,235 2
FFI 7.71 0.03 0.39% 7.71 7.71 7.71 7.68 37,779 2
FGEN 19.20 -0.52 -2.64% 19.54 19.68 19.20 19.72 45,019,348 651
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.94 0.03 1.03% 2.91 2.94 2.94 2.91 5,951,010 101
FIN 1,941.68 1.85 0.10% 1,937.96 1,961.05 1,932.83 1,939.83 870,212,948 10,957
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% 0.70 0.71 0.70 0.70 80,500 28
FMETF 107.00 1.00 0.94% 106.00 107.00 107.00 106.00 3,639,862 69
FNI 1.87 -0.02 -1.06% 1.89 1.89 1.87 1.89 1,246,900 70
FOOD 0.30 0.00 0.00% 0.30 0.30 0.30 0.30 3,000 1
FPH 86.00 -0.55 -0.64% 86.55 86.55 86.00 86.55 3,734,027 38
FPI 0.27 -0.045 -14.29% 0.275 0.275 0.27 0.315 8,150 2
FRUIT 0.65 -0.02 -2.99% 0.67 0.67 0.65 0.67 50,070 6
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 0.078 0.003 4.00% 0.073 0.078 0.078 0.075 106,480 12
GERI 0.60 -0.01 -1.64% 0.61 0.61 0.60 0.61 9,740 5
GLO 1,870.00 46.00 2.52% 1,824.00 1,886.00 1,870.00 1,824.00 326,131,885 2,070
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 1,980.00 0 0
GLOBB 2,000.00 10.00 0.50% 1,995.00 2,000.00 2,000.00 1,990.00 259,900 2
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 4.51 -0.08 -1.74% 4.59 4.59 4.51 4.59 340,710 27
GMAP 4.20 0.13 3.19% 4.21 4.21 4.20 4.07 84,020 6
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
GREEN 0.141 -0.001 -0.70% 0.141 0.142 0.141 0.142 26,570 9
GSMI 260.40 -2.40 -0.91% 262.80 262.80 260.40 262.80 679,372 69
GTCAP 482.00 15.00 3.21% 467.00 482.00 482.00 467.00 27,534,980 597
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 4,489.38 91.25 2.07% 4,401.95 4,494.70 4,394.00 4,398.13 843,236,970 12,336
HI 4.80 0.15 3.23% 4.70 4.80 4.80 4.65 530,000 6
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 1.35 0.02 1.50% 1.35 1.35 1.35 1.33 138,190 7
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 998.00 8.00 0.81% 990.00 1,003.00 998.00 990.00 967,978,875 4,287
IDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.70 0 0
IMI 5.02 -0.03 -0.59% 5.06 5.19 5.02 5.05 12,365,057 613
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.94 0 0
IND 8,380.30 42.68 0.51% 8,374.07 8,432.06 8,351.77 8,337.62 1,244,349,771 20,918
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.36 -0.03 -2.16% 1.39 1.40 1.36 1.39 2,142,550 132
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.77 0 0
IPO 7.05 -0.05 -0.70% 7.10 7.10 7.05 7.10 14,150 3
IS 0.14 0.008 6.06% 0.134 0.145 0.14 0.132 4,127,980 221
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.96 0 0
JFC 149.90 0.90 0.60% 149.00 151.30 149.90 149.00 162,777,378 2,259
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 998.00 23.00 2.36% 998.00 998.00 998.00 975.00 19,960 1
JGS 25.00 0.65 2.67% 24.35 25.20 25.00 24.35 52,537,385 950
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.92 0.04 2.13% 1.90 1.95 1.92 1.88 11,945,710 180
KEP 2.62 0.01 0.38% 2.62 2.62 2.62 2.61 34,060 7
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 6.09 -0.97 -13.74% 6.09 6.09 6.09 7.06 1,218 1
LC 0.172 -0.001 -0.58% 0.173 0.174 0.172 0.173 1,447,480 42
LCB 0.174 0.001 0.58% 0.173 0.174 0.174 0.173 173,080 4
LFM 25.40 0.30 1.20% 25.05 25.50 25.40 25.10 153,075 16
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.00 0.00 0.00% 0.00 0.00 0.00 0.305 0 0
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.85 0 0
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.025 0 0
LPZ 4.21 0.11 2.68% 4.17 4.23 4.21 4.10 798,790 45
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.69 0 0
LTG 14.40 0.06 0.42% 14.54 14.60 14.40 14.34 10,737,394 706
M-O 14,612.23 -120.61 -0.82% 14,645.37 14,661.79 14,503.36 14,732.84 106,560,675 3,143
MA 0.0071 0.00 0.00% 0.0071 0.0071 0.0071 0.0071 376,200 17
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0071 0 0
MAC 3.83 -0.01 -0.26% 3.84 3.84 3.83 3.84 829,530 22
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 6.10 0 0
MAH 0.37 0.00 0.00% 0.37 0.37 0.37 0.37 3,700 1
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.87 0 0
MARC 0.64 -0.01 -1.54% 0.64 0.65 0.64 0.65 194,600 14
MAXS 2.20 -0.04 -1.79% 2.17 2.20 2.20 2.24 34,630 6
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.206 0 0
MBC 5.92 0.81 15.85% 5.92 5.92 5.92 5.11 2,960 4
MBT 66.50 0.10 0.15% 66.60 67.45 66.50 66.40 161,205,622 2,460
MED 0.098 -0.002 -2.00% 0.098 0.098 0.098 0.10 10,780 2
MEDIC 0.201 -0.017 -7.80% 0.206 0.206 0.201 0.218 387,530 42
MEG 2.15 0.03 1.42% 2.13 2.16 2.15 2.12 17,077,960 309
MER 585.00 15.00 2.63% 577.00 587.50 585.00 570.00 89,317,650 1,317
MFC 2,454.00 2.00 0.08% 2,454.00 2,454.00 2,454.00 2,452.00 73,620 3
MFIN 2.36 0.00 0.00% 2.36 2.36 2.36 2.36 2,360 1
MG 0.073 0.004 5.80% 0.069 0.074 0.073 0.069 150,650 26
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 6.82 0.07 1.04% 6.75 6.89 6.82 6.75 9,759,648 548
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 47,962,880 185
MREIT 13.88 0.00 0.00% 13.90 13.98 13.88 13.88 14,086,656 400
MRSGI 1.09 0.02 1.87% 1.07 1.09 1.09 1.07 54,810 12
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.23 0 0
MWC 34.90 -0.35 -0.99% 35.20 35.50 34.90 35.25 153,567,005 1,419
MWIDE 4.08 -0.06 -1.45% 4.10 4.16 4.08 4.14 3,994,670 153
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 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 4,000 3
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 0.00 105.60 0 0
MWP7A 102.50 2.50 2.50% 102.40 102.50 102.50 100.00 10,248 2
MWP7B 100.10 0.00 0.00% 100.10 100.10 100.10 100.10 1,001 1
MYNLD 19.28 -0.32 -1.63% 19.60 19.78 19.28 19.60 80,061,962 2,518
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.46 0 0
NIKL 3.62 0.00 0.00% 3.69 3.70 3.62 3.62 11,269,410 337
NOW 0.53 -0.01 -1.85% 0.54 0.54 0.53 0.54 297,040 22
NRCP 0.98 0.00 0.00% 0.98 0.99 0.98 0.98 18,690 7
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 31.20 -0.35 -1.11% 31.45 31.45 31.20 31.55 17,467,745 636
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 0.013 0.013 0.013 917,800 4
OPMB 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 455,000 3
ORE 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 0 0
OV 0.0081 -0.0001 -1.22% 0.0083 0.0083 0.0081 0.0082 340,900 7
PA 0.85 0.01 1.19% 0.84 0.85 0.85 0.84 16,100 5
PAL 2.38 -0.02 -0.83% 2.40 2.42 2.38 2.40 898,930 118
PAX 1.99 0.00 0.00% 1.99 1.99 1.99 1.99 350,240 2
PBB 7.02 -0.06 -0.85% 7.06 7.06 7.02 7.08 39,436 6
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 0 0
PCOR 2.47 -0.03 -1.20% 2.52 2.52 2.47 2.50 2,451,360 154
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 3.48 0 0
PGOLD 40.75 0.75 1.88% 40.20 40.90 40.75 40.00 111,434,610 1,954
PHA 0.158 -0.004 -2.47% 0.159 0.163 0.158 0.162 55,970 11
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.60 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.385 0 0
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 0 0
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 6.01 -0.03 -0.50% 6.04 6.04 6.01 6.04 32,623 18
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 11.20 -0.02 -0.18% 11.34 11.48 11.20 11.22 45,992,382 683
PMPC 8.40 -0.10 -1.18% 8.50 8.50 8.40 8.50 62,615 9
PNB 59.35 0.90 1.54% 58.45 59.40 59.35 58.45 14,570,096 548
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 -0.08 -0.53% 15.00 15.00 15.00 15.08 24,000 4
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.07 -0.01 -0.93% 1.07 1.08 1.07 1.08 146,120 35
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 9.00 0.92% 988.50 989.00 989.00 980.00 3,955,950 2
PRF4C 975.00 0.00 0.00% 975.00 975.00 975.00 975.00 546,000 3
PRF4D 980.00 -14.50 -1.46% 980.00 980.00 980.00 994.50 9,800 1
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
PRIM 0.77 0.04 5.48% 0.80 0.80 0.77 0.73 11,910 9
PRMX 0.96 0.00 0.00% 0.96 0.96 0.96 0.96 4,800 4
PRO 1,955.81 49.92 2.62% 1,908.53 1,959.76 1,903.23 1,905.89 1,173,671,160 12,746
PSB 53.50 0.05 0.09% 53.45 53.50 53.50 53.45 65,804 16
PSE 204.00 -1.00 -0.49% 208.80 209.00 204.00 205.00 3,289,416 34
PSEI 6,404.11 78.96 1.25% 6,328.32 6,416.19 6,328.32 6,325.15 5,196,414,032 52,960
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 7.66 -0.09 -1.16% 7.60 7.80 7.66 7.75 28,556,706 547
PXP 2.66 -0.04 -1.48% 2.65 2.71 2.66 2.70 322,530 33
RCB 0.00 0.00 0.00% 0.00 0.00 0.00 23.40 0 0
RCI 2.30 -0.09 -3.77% 2.38 2.39 2.30 2.39 230,090 15
RCR 7.14 0.04 0.56% 7.11 7.19 7.14 7.10 43,947,073 1,430
REDC 9.20 0.30 3.37% 9.00 9.20 9.20 8.90 89,140 5
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.25 0 0
RFM 5.33 -0.03 -0.56% 5.36 5.41 5.33 5.36 3,449,205 624
RLC 17.34 0.64 3.83% 16.72 17.46 17.34 16.70 20,647,072 673
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
ROCK 2.79 0.19 7.31% 2.59 2.79 2.79 2.60 10,925,000 157
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 3.15 0 0
SCC 20.25 0.15 0.75% 19.98 20.65 20.25 20.10 108,076,785 1,796
SECB 63.50 0.50 0.79% 63.00 64.00 63.50 63.00 14,696,385 419
SEVN 35.00 1.65 4.95% 33.35 35.50 35.00 33.35 1,492,830 60
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 1.29 -0.01 -0.77% 1.28 1.29 1.29 1.30 38,880 9
SGP 25.60 -1.10 -4.12% 26.70 26.80 25.60 26.70 87,391,795 1,449
SHLPH 8.90 0.24 2.77% 8.66 9.05 8.90 8.66 5,516,309 304
SHNG 3.34 0.10 3.09% 3.23 3.34 3.34 3.24 330,520 25
SLF 4,754.00 2.00 0.04% 4,752.00 4,754.00 4,754.00 4,752.00 332,680 5
SLI 2.09 0.01 0.48% 2.08 2.09 2.09 2.08 139,000 8
SM 597.00 8.00 1.36% 589.00 604.00 597.00 589.00 228,726,925 2,429
SMC 68.00 1.00 1.49% 67.00 68.20 68.00 67.00 15,094,339 384
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 78.70 -0.30 -0.38% 78.70 78.70 78.70 79.00 330,801 5
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 85,470 8
SMC2O 76.70 -0.80 -1.03% 77.75 77.75 76.70 77.50 2,452,802 56
SMC2P 73.00 -1.85 -2.47% 73.00 73.00 73.00 74.85 730 1
SMC2Q 75.00 1.00 1.35% 71.10 75.00 75.00 74.00 8,571 2
SMC2R 74.50 0.00 0.00% 74.50 74.50 74.50 74.50 7,450 2
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 73.50 0 0
SMC2T 75.50 0.50 0.67% 75.50 75.50 75.50 75.00 6,040 1
SMC2U 73.50 -1.00 -1.34% 75.00 75.00 73.50 74.50 1,002,361 23
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 19.08 0.58 3.14% 18.52 19.20 19.08 18.50 126,457,802 1,413
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 10.22 -0.08 -0.78% 10.30 10.32 10.22 10.30 476,056 34
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.38 0 0
SPNEC 1.55 0.00 0.00% 1.56 1.57 1.55 1.55 15,979,180 387
SRDC 9.00 0.00 0.00% 9.00 9.00 9.00 9.00 900 1
SSI 2.19 -0.01 -0.45% 2.16 2.19 2.19 2.20 421,780 12
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.21 -0.01 -0.82% 1.20 1.21 1.21 1.22 341,140 6
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 0.435 0.01 2.35% 0.43 0.435 0.435 0.425 82,050 6
SVC 3,492.84 33.07 0.96% 3,455.62 3,498.31 3,455.62 3,459.77 1,936,546,239 16,203
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.114 0.00 0.00% 0.114 0.114 0.114 0.114 21,660 2
TCB2A 0.04 0.00 0.00% 0.04 0.04 0.04 0.04 468,312 7
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 8.38 0 0
TCB2D 6.98 0.00 0.00% 6.98 6.98 6.98 6.98 698 1
TECH 0.90 -0.04 -4.26% 0.93 0.99 0.90 0.94 4,496,530 215
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,250.00 12.00 0.97% 1,210.00 1,250.00 1,250.00 1,238.00 186,734,975 2,566
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
TFHI 56.00 0.00 0.00% 56.00 56.00 56.00 56.00 13,440 2
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 1.68 -0.01 -0.59% 1.70 1.70 1.68 1.69 1,047,910 67
TOPA1 99.95 0.10 0.10% 99.85 99.95 99.95 99.85 98,868 14
TOPA2 100.60 0.20 0.20% 100.40 100.60 100.60 100.40 105,581 9
TUGS 1.02 0.01 0.99% 1.01 1.02 1.02 1.01 142,320 14
UBP 24.20 0.05 0.21% 24.45 24.45 24.20 24.15 673,250 33
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 0.007 -0.0001 -1.41% 0.007 0.0073 0.007 0.0071 70,300 5
UPSON 0.69 0.00 0.00% 0.67 0.69 0.69 0.69 152,920 17
URC 61.40 0.00 0.00% 61.50 61.70 61.40 61.40 40,128,991 872
V 0.80 0.00 0.00% 0.81 0.81 0.80 0.80 20,200 4
VITA 0.49 -0.01 -2.00% 0.49 0.50 0.49 0.50 16,690 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 1.91 0.01 0.53% 1.91 1.91 1.91 1.90 7,640 2
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 20.10 0 0
WEB 13.58 -0.22 -1.59% 13.80 13.80 13.58 13.80 22,042,422 200
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
WLCON 5.71 0.02 0.35% 5.73 5.75 5.71 5.69 8,064,946 291
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
X 0.00 0.00 0.00% 0.00 0.00 0.00 0.23 0 0
XG 2.75 0.04 1.48% 2.78 2.78 2.75 2.71 13,810 2
ZHI 0.053 -0.001 -1.85% 0.054 0.059 0.053 0.054 19,720 11

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jul 17, 2026 04:35:00 PM