Daily Market Quote for Combined Market for September 13, 2019

INDICES

Index Value Volume Change Change(%)
JSE Combined Index 510,401.55 25,315,859 577.90 0.11
JSE Index 514,182.55 23,486,112 890.78 0.17
JSE All Jamaican Composite Index 564,753.60 23,485,904 1,052.67 0.19
JSE Select Index 13,385.81 2,066,560 31.57 0.24
JSE Cross Listed Index 96.56 208 -3.23 -3.24
Junior Market Index 3,460.88 1,829,747 -22.10 -0.63
JSE USD Equities Index 190.71 190,000 0.00 0.00
JSE Financial Index 140.23 2,154,034 0.24 0.17

ORDINARY SHARES



Security
Last Traded
Price
(JMD)
Close
Price
(JMD)
Price
Change
(JMD)
Closing
Bid
(JMD)
Closing
Ask
(JMD)
Volume
(non block)
Today's
High
(JMD)
Today's
Low
(JMD)
52 Week
High
(JMD)
52 Week
Low
(JMD)
Prev
Yr Div
(JMD)
Current
Yr Div
(JMD)
138SL 4.20 4.20 0.00 2.01 4.00 0 0.00 0.00 5.80 1.60    
1834 (XD) 1.24 1.23 0.00 1.17 1.20 48,551 1.24 1.23 1.25 0.75 0.1000 0.0800
AFS 40.00 40.00 0.00 42.50 43.00 0 0.00 0.00 53.00 40.00 0.9300 0.7700
AMG 2.00 2.01 -0.01 1.51 2.00 5,526 2.05 2.00 3.30 1.60    
BIL 73.00 71.21 -2.69 70.65 73.00 25,856 74.05 70.65 100.00 10.00 0.8900 0.9300
BRG 18.10 18.18 -0.32 18.10 19.00 6,363 18.20 18.10 24.60 17.00 0.2850 0.3070
BPOW 9.00 9.15 0.58 8.90 10.00 62,700 10.00 9.00 16.30 3.95 0.1900 0.0200
CAC 15.00 15.00 1.90 15.00 15.10 30,130 15.00 15.00 20.00 9.00   0.0350
CHL 9.45 9.45 0.00 9.51 10.00 0 0.00 0.00 15.50 9.00 0.2450 0.2400
CCC 83.00 79.06 0.66 76.81 83.00 4,859 83.00 76.81 100.00 38.00    
KREMI 4.35 4.45 0.00 4.50 5.10 0 0.00 0.00 8.25 4.00 0.0480 0.0480
CFF 12.75 12.75 0.00 12.80 16.00 0 0.00 0.00 21.00 12.75 0.2500  
CPJ 4.75 4.75 0.00 4.75 4.80 33,760 4.75 4.75 7.00 4.11    
CAR 8.50 8.38 0.07 8.25 8.50 71,675 8.50 8.00 9.91 7.55 0.8700 0.5000
CBNY 0.13 0.13 0.00 0.12 0.13 6,600 0.13 0.13 0.20 0.07    
PURITY 1.70 1.71 -0.01 1.70 1.97 168,400 1.73 1.70 2.50 1.60    
DTL 2.54 2.54 -0.11 2.47 2.55 400,200 2.54 2.47 4.00 1.97    
DCOVE 11.75 11.75 0.00 11.00 11.75 0 0.00 0.00 17.00 10.20 0.6000 0.4000
ELITE 5.45 5.45 -0.08 5.50 5.75 23,041 5.45 5.42 7.50 2.85    
CPFV 39.90 43.07 -1.92 0.00 39.90 208 46.00 39.90 50.00 39.90 *    
EPLY 14.00 13.20 -0.81 13.00 14.00 3,600 14.00 13.00 20.00 7.99 0.2758 0.4344
EFRESH 1.31 1.32 -0.01 1.30 1.35 191,210 1.35 1.31 2.50 1.00    
ECL 6.50 6.50 0.00 6.45 6.50 63,220 6.50 6.49 9.00 5.75   0.0006
FTNA 8.00 7.84 -0.18 7.98 8.00 191,870 8.24 7.00 9.00 3.00    
FOSRICH 5.30 5.29 0.23 4.88 5.30 42,392 5.34 4.90 6.50 2.85    
GENAC 6.00 6.00 0.33 6.00 6.34 100 6.00 6.00 6.40 3.05    
GK 69.80 69.73 0.17 69.00 69.80 3,728 69.80 69.00 75.00 53.10 1.3500 1.1500
GWEST 1.15 1.18 0.00 1.15 1.25 0 0.00 0.00 2.20 0.70    
HONBUN 5.51 5.35 -0.36 5.51 6.40 8,000 6.00 5.00 7.33 3.10 0.2200 0.0600
ICREATE 0.80 0.80 0.02 0.79 0.80 9,838 0.80 0.80 1.30 0.60    
INDIES 3.40 3.30 -0.05 3.35 3.40 51,075 3.40 3.29 4.10 2.70    
ROC 3.36 3.36 -0.02 3.36 3.95 7,700 3.36 3.36 5.00 2.99    
ISP 25.00 25.00 -0.77 12.00 24.00 200 25.00 25.00 27.00 11.00    
JBG 34.00 32.84 -1.22 32.15 34.00 9,858 34.00 32.15 43.63 25.00 0.3600 0.2000
JP 23.51 23.85 -0.18 23.51 24.08 9,150 24.50 23.51 33.00 20.00    
JSE 25.50 25.54 0.78 25.00 25.50 123,004 27.50 24.00 40.01 8.00 0.2995 0.4000
JAMT 6.50 6.47 -0.66 6.02 6.50 278,205 8.00 6.02 9.00 3.00 0.0600 0.0300
JETCON 1.80 1.84 -0.07 1.75 2.02 40,000 1.90 1.80 4.55 1.58 0.0350 0.0300
JMMBGL 48.90 47.08 -1.28 47.00 48.90 364,022 48.90 47.00 55.07 26.50 0.4800 0.2800
KLE 2.00 2.00 0.00 1.75 2.00 0 0.00 0.00 4.00 1.70    
KEY 3.25 3.25 0.00 3.00 3.90 0 0.00 0.00 5.02 2.85    
KPREIT 5.62 5.62 0.00 5.62 5.97 0 0.00 0.00 8.45 5.00   0.0006
KW 64.00 63.87 0.57 62.00 64.00 10,757 64.00 62.00 85.00 60.00 0.4100 0.4800
KEX 11.00 11.05 0.00 11.00 11.50 0 0.00 0.00 13.30 10.00 0.0700 0.0800
LASD 3.51 3.51 0.02 3.14 3.51 27,450 3.51 3.50 4.20 3.00 0.1170 0.0430
LASF 5.40 5.33 0.33 5.10 5.40 39,675 5.50 5.28 7.00 3.80    
LASM 5.52 5.23 -0.27 5.20 5.52 89,900 5.55 4.80 6.50 2.90 0.0380 0.0611
MEEG 6.50 6.51 0.00 6.55 6.95 0 0.00 0.00 8.00 4.90    
MTL 0.25 0.25 0.00 0.25 0.28 0 0.00 0.00 0.25 0.19 USD 0.0150  
MTLJA 0.00 32.21 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
MIL 8.81 8.83 -0.47 8.90 9.20 185,343 9.30 8.81 11.70 7.00    
MJE 12.00 12.07 -0.41 11.52 12.00 21,617 12.45 11.50 16.00 7.50    
MDS 5.60 5.70 0.00 7.50 8.00 0 0.00 0.00 10.00 5.40 jmd 0.1040 jmd 0.1100
MPCCEL 153.06 153.06 0.00 154.00 0.00 0 0.00 0.00 153.06 126.00    
MPCCELUS 0.00 1.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
NCBFG 213.00 210.73 0.85 210.00 213.00 553,993 213.00 209.00 249.00 110.00 2.8000 2.7000
PAL 2,100.00 2,100.00 0.00 0.00 2,500.00 0 0.00 0.00 2,500.00 1,000.00    
PJAM 101.00 101.59 0.73 101.00 101.98 10,791 102.00 101.00 110.60 52.10 1.0500 0.7950
PTL 1.78 1.78 0.00 1.78 2.19 0 0.00 0.00 3.00 1.50    
PJX 9.00 8.64 0.00 8.20 8.64 0 0.00 0.00 10.00 7.00    
PBS 0.60 0.60 0.00 0.00 0.55 0 0.00 0.00 0.60 0.53    
ProvenJA 37.50 37.50 0.39 37.00 37.50 933 37.50 37.50 44.00 23.00 0.9641 0.9882
Proven 0.25 0.25 0.00 0.25 0.26 0 0.00 0.00 0.27 0.18 USD 0.0075 USD 0.0049
PULS 3.50 3.55 0.09 3.50 3.60 5,100 3.68 3.50 4.00 2.15 0.0150 0.0180
RJR 2.10 2.06 -0.05 2.00 2.10 230,380 2.10 2.00 2.58 0.77    
SJ 71.01 71.77 -0.74 71.01 71.50 66,406 72.84 70.00 84.98 36.01 1.2000 0.7900
XFUND 11.00 10.90 0.09 10.80 11.00 3,000 11.00 10.80 15.70 8.30    
SELECTF 1.15 1.16 0.01 1.15 1.16 9,092,602 1.30 1.05 1.98 1.05 *    
SALF 32.00 32.00 -0.50 30.00 32.00 100 32.00 32.00 42.50 18.00 1.0500 0.4500
SGJ 57.49 56.21 1.93 54.00 57.49 255,093 59.00 51.15 64.00 48.65 1.9200 3.4700
SEP 53.50 52.91 -0.11 52.50 53.50 3,571 53.50 52.50 70.00 26.80 0.5000 0.9500
SSLVC 1.61 1.61 0.00 0.00 0.00 0 0.00 0.00 2.50 1.30    
SML 5.75 5.64 -0.17 5.75 6.00 13,100 5.75 5.60 6.15 4.20    
SOS 12.83 12.57 0.03 12.50 12.83 10,150 12.83 12.50 17.00 6.50   0.0500
SIL 3.00 3.00 0.08 3.01 3.10 14,431 3.00 3.00 5.60 2.80 0.4529 0.0909
SILUS 0.02 0.02 0.00 0.03 0.04 0 0.00 0.00 0.04 0.02   0.0007
SVL 26.80 26.91 0.07 26.90 27.00 20,005 27.00 26.80 34.32 14.50 0.8100 0.6000
SRA 2.75 2.75 0.00 0.00 0.00 0 0.00 0.00 3.80 2.56    
SCIJMD 25.00 23.06 -0.23 23.00 24.00 214,718 25.00 22.38 27.00 10.00    
SCIUS 0.13 0.13 0.00 0.00 0.00 0 0.00 0.00 0.13 0.11    
SCIJA 13.06 13.06 0.00 0.00 0.00 0 0.00 0.00 13.06 13.06    
SCIUSD 0.15 0.15 0.00 0.14 0.15 190,000 0.15 0.15 0.16 0.08   0.0017
LAB 3.01 3.00 -0.01 3.01 3.02 55,005 3.01 3.00 4.51 1.30    
TTECH 5.01 4.92 0.00 5.20 6.70 0 0.00 0.00 8.00 4.52    
VMIL 8.00 7.99 0.04 7.90 8.00 266,552 8.00 7.90 9.00 * 3.01   0.0300
WIG 0.90 0.89 0.01 0.88 0.90 11,605,860 0.91 0.85 1.14 0.60    
WISYNCO 23.00 23.38 0.39 23.00 24.50 214,286 24.50 21.00 30.00 8.70   0.1700

PREFERENCE SHARES



Security
Last Traded
Price
(JMD)
Close
Price
(JMD)
Price
Change
(JMD)
Closing
Bid
(JMD)
Closing
Ask
(JMD)
Volume
(non block)
Today's
High
(JMD)
Today's
Low
(JMD)
52 Week
High
(JMD)
52 >Week
Low
(JMD)
Prev
Yr Div
(JMD)
Current
Yr Div
(JMD)
138SLVR 5.80 5.80 0.00 0.00 7.00 0 0.00 0.00 5.80 5.60    
CAB11B 1,000,000.00 1,000,000.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
CAB11A 1,000.00 1,000.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
CAC9.50 1.14 1.14 0.00 0.90 1.13 0 0.00 0.00 1.30 0.90    
DTL9 2.05 2.05 0.00 2.10 0.00 0 0.00 0.00 2.51 1.90    
EPLY7.50 5.50 5.50 0.00 5.30 0.00 0 0.00 0.00 6.13 5.20    
EPLY8.25 6.05 6.05 0.00 0.00 0.00 0 0.00 0.00 6.50 6.00 0.4095 0.2875
EPLY5.00 0.98 0.98 0.00 0.00 0.00 0 0.00 0.00 1.00 0.97   0.0333
EPLY8.75 6.05 6.05 0.00 6.06 0.00 0 0.00 0.00 6.10 5.80   0.3510
ELMIC 0.00 2.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
JPS5C (XD) 0.38 0.38 0.00 0.41 0.00 0 0.00 0.00 0.00 0.00 0.1000 0.0750
JPS5D (XD) 0.38 0.38 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00 0.1000 0.0750
JPS6 (XD) 0.44 0.44 0.00 0.50 0.00 0 0.00 0.00 0.00 0.00 0.1200 0.0900
JPS9.5 1,302.00 1,302.00 0.00 0.00 0.00 0 0.00 0.00 1,302.00 1,302.00   0.7105
JPS7 (XD) 0.48 0.48 0.00 0.51 0.00 0 0.00 0.00 0.48 0.48 0.1400 0.1050
JMMBUS6.00 0.00 1.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
JMMBGL5.75C 2.00 2.00 0.00 2.00 0.00 0 0.00 0.00 2.10 1.99    
JMMBGLUSD6.00 1.01 1.02 0.00 1.01 1.02 0 0.00 0.00 1.09 0.99 USD 0.0751 USD 0.0800
JMMBGL7.25 1.50 1.50 0.00 1.50 0.00 0 0.00 0.00 1.55 1.50 0.0998 0.0370
JMMBGL7.50 0.80 0.80 0.00 0.80 0.90 0 0.00 0.00 1.16 0.75 0.0674 0.0228
PTL8.75 2.20 2.20 0.00 0.00 0.00 0 0.00 0.00 2.20 2.20    
PBS9.75 108.00 106.40 0.00 0.00 108.50 0 0.00 0.00 108.50 104.99    
SBJPSB 1.01 1.01 0.00 0.00 0.00 0 0.00 0.00 1.01 1.01    
BLOCK TRANSACTIONS:

Number of Trades: 0

Total Value: 0.00

Total Volume: 0

ORDINARY TRANSACTIONS:

Number of Trades: 723

Key:

XD/XB/XS without entitlement to dividend, bonus, split.

* new high or low

HIGHLIGHTED RED ROW - Stock Suspended

Loading...