Daily Market Quote for Combined Market for November 14, 2019

INDICES

Index Value Volume Change Change(%)
JSE Combined Index 502,585.88 27,906,220 1,791.14 0.36
JSE Index 506,866.54 24,330,188 2,402.96 0.48
JSE All Jamaican Composite Index 556,709.48 24,320,438 2,648.71 0.48
JSE Select Index 13,135.59 1,088,881 22.42 0.17
JSE Cross Listed Index 95.27 9,750 0.15 0.16
Junior Market Index 3,360.30 3,576,032 -38.60 -1.14
JSE USD Equities Index 210.34 5,449,518 1.77 0.85
JSE Financial Index 137.80 4,999,729 0.66 0.48
JSE Manufacturing & Distribution Index 97.16 2,726,590 -0.09 -0.09

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 2.85 2.86 0.00 2.86 3.99 1,100 2.86 2.85 5.80 1.60    
1834 1.25 1.24 0.10 1.14 1.23 242,114 1.26 1.15 1.26 * 0.75 0.1000 0.0800
AFS (XD) 31.60 31.61 0.01 31.50 32.00 3,903 31.65 31.60 53.00 31.50 0.9300 0.8700
AMG 2.00 1.90 0.00 1.90 2.00 233,120 2.00 1.90 3.30 1.60    
BIL 71.00 70.36 0.30 70.03 71.00 166,191 71.00 70.03 100.00 19.00 0.8900 2.1970
BRG 18.40 18.35 -0.03 17.90 18.40 16,044 18.40 18.00 24.60 17.00 0.2850 0.3070
BPOW 7.00 7.54 -0.21 7.00 7.90 48,548 7.85 7.00 16.30 3.95 0.1900 0.0200
CAC 11.00 11.00 -2.88 9.00 13.00 1,000 11.00 11.00 18.00 9.00   0.0350
CHL 10.50 10.50 0.00 10.50 10.59 0 0.00 0.00 15.50 9.00 0.2450 0.2400
CCC 75.50 76.89 0.28 75.50 77.00 5,290 77.00 75.50 100.00 38.00    
KREMI 4.06 4.04 -0.02 4.06 4.10 257,455 4.06 3.96 6.00 3.80 0.0480 0.0480
CFF 14.50 14.50 0.00 12.51 14.50 0 0.00 0.00 20.50 10.50 0.2500 0.2500
CPJ 4.70 4.76 0.05 4.70 4.80 11,804 4.80 4.70 6.20 4.11    
CAR 8.75 8.73 0.00 8.71 8.79 238,314 8.80 8.56 9.91 7.55 0.8700 0.5000
CBNY 0.12 0.12 0.01 0.11 0.12 1,000 0.12 0.12 0.17 0.07    
PURITY 1.80 1.78 0.00 1.60 1.78 0 0.00 0.00 2.50 1.60    
DTL 2.60 2.57 0.00 2.60 2.69 189,916 2.60 2.54 3.00 1.97    
DCOVE 11.00 11.00 0.07 10.51 10.90 500 11.00 11.00 17.00 9.00 0.6000 0.4000
ELITE 5.70 5.55 0.04 5.52 5.85 425,228 5.85 5.50 7.50 2.85    
CPFV 36.00 35.09 0.09 35.55 36.99 9,750 36.00 34.00 50.00 30.00    
EPLY 16.00 16.00 0.00 14.30 16.00 0 0.00 0.00 20.00 8.00 0.2758 0.4344
EFRESH 1.23 1.23 0.09 1.20 1.25 50,944 1.23 1.15 2.00 1.00    
ECL 6.30 6.54 -0.21 6.05 6.30 69,050 6.75 6.30 8.50 5.60   0.0006
FTNA 7.20 7.30 -0.17 6.83 7.20 201,386 7.49 7.00 9.00 3.00    
FOSRICH 4.89 4.84 0.04 4.70 4.89 24,717 4.89 4.70 6.50 3.16    
GENAC 7.80 7.26 -0.65 7.15 8.00 25,900 7.80 7.10 9.00 3.05    
GK 67.00 66.37 -0.38 66.15 67.00 12,774 67.00 66.00 74.00 53.10 1.3500 1.1500
GWEST 1.00 1.00 0.00 0.93 1.10 5,000 1.00 1.00 2.00 0.70    
HONBUN 6.45 6.57 0.00 6.45 6.60 0 0.00 0.00 7.33 3.10 0.2200 0.0600
ICREATE 0.69 0.60 -0.09 0.60 0.69 40,345 0.69 0.60 1.30 0.60    
INDIES 3.06 3.37 0.28 3.06 3.40 847,485 3.40 3.06 4.00 2.70    
ROC 3.70 3.84 0.14 3.60 3.70 15,260 3.85 3.70 5.00 2.99    
ISP 30.00 29.09 0.00 13.50 30.00 0 0.00 0.00 33.00 11.00    
JBG 36.42 36.10 0.71 35.80 36.42 12,749 36.50 35.75 43.63 25.00 0.3600 0.3900
JP 24.05 24.25 0.07 24.05 24.44 11,146 24.44 24.05 31.19 20.05    
JSE 34.56 34.39 1.00 34.50 34.55 21,889 34.95 33.00 40.01 8.00 0.2995 0.4000
JAMT 5.93 6.07 -0.09 5.91 5.93 344,273 6.20 5.93 9.00 3.00 0.0600 0.0300
JETCON 1.99 1.98 0.20 1.79 1.98 25,300 1.99 1.84 4.55 1.50 0.0350 0.0300
JMMBGL 43.00 42.86 -0.14 42.50 43.00 44,608 43.00 42.50 55.07 28.00 0.4800 0.2800
KLE 1.76 1.76 0.00 1.76 2.00 0 0.00 0.00 4.00 1.70    
KEY 3.50 3.50 0.00 2.00 3.30 0 0.00 0.00 5.02 2.80    
KPREIT 5.30 5.48 -0.44 5.17 5.30 1,680 5.90 5.30 8.45 5.00   0.0006
KW 61.00 60.90 1.23 58.00 61.00 820 61.00 60.20 78.00 47.00 0.4100 0.4800
KEX 10.85 10.85 0.00 10.20 10.85 0 0.00 0.00 13.30 10.00 0.0700 0.0800
LASD 3.30 3.32 -0.09 3.30 3.40 77,810 3.45 3.30 4.10 3.00 0.1170 0.0430
LASF 4.45 4.50 -0.58 4.20 4.45 112,401 5.28 4.44 7.00 3.80    
LASM 5.00 5.13 0.06 5.00 5.17 242,850 5.20 5.00 6.50 2.90 0.0380 0.0611
MEEG 6.12 6.12 0.49 5.50 6.18 3,448 6.12 6.12 8.00 4.90    
MTL 0.25 0.26 0.00 0.26 0.27 0 0.00 0.00 0.30 0.20 USD 0.0150  
MTLJA 0.00 32.21 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
MIL 7.40 8.03 0.09 7.51 8.30 8,910 8.48 7.40 10.50 7.00    
MJE 12.00 12.03 0.54 11.75 11.90 5,350 12.30 12.00 13.50 7.50    
MDS 6.70 6.70 -0.30 6.75 7.89 22,541 6.70 6.70 9.00 5.40 jmd 0.1040 jmd 0.1100
MPCCEL 230.00 230.00 0.00 156.00 230.00 0 0.00 0.00 275.00 126.00    
MPCCELUS 0.00 1.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
NCBFG 213.10 212.41 1.37 213.05 214.00 131,716 215.00 205.00 249.00 130.00 2.8000 2.7000
PAL 2,100.00 2,100.00 0.00 0.00 2,700.00 0 0.00 0.00 2,500.00 1,000.00    
PJAM 103.00 103.00 1.92 102.00 103.00 33,836 103.00 102.00 110.60 61.56 1.0500 0.7950
PTL 2.00 2.00 0.15 1.87 2.00 10,694 2.00 2.00 2.97 1.50    
PJX 8.10 8.10 -0.40 8.10 8.50 100 8.10 8.10 9.00 7.00    
PBS 0.60 0.59 0.00 0.00 0.50 0 0.00 0.00 0.60 0.55    
ProvenJA 47.00 47.00 0.57 43.00 47.00 2,100 47.00 47.00 52.00 23.00 jmd 0.9641 jmd 0.9882
Proven 0.30 0.30 0.00 0.30 0.31 5,306,625 0.31 0.30 0.31 * 0.18 USD 0.0075 USD 0.0049
PULS 4.40 4.40 -0.11 4.00 4.40 24,270 4.40 4.40 6.00 2.30 0.0150 0.0180
QWI 1.05 1.06 0.00 1.05 1.06 3,971,787 1.09 1.05 1.69 1.02    
RJR 1.88 1.86 0.00 1.85 1.97 0 0.00 0.00 2.58 0.80    
SJ 65.00 64.97 0.07 64.50 65.00 30,187 65.00 64.50 84.98 36.01 1.2000 1.4400
XFUND 10.80 10.80 0.00 10.80 10.90 57,000 10.80 10.80 15.70 8.30    
SELECTF 1.11 1.15 0.00 1.11 1.14 10,773,922 1.16 1.11 1.98 1.05    
SALF 29.00 29.00 -1.00 30.00 32.35 500 29.00 29.00 42.50 20.50 1.0500 0.4500
SGJ 55.40 55.43 -0.12 55.30 55.55 73,933 55.55 55.40 62.40 48.66 1.9200 4.7200
SEP 51.53 51.74 1.00 51.53 53.00 8,274 53.00 51.53 70.00 26.80 0.5000 0.9500
SSLVC 1.15 1.19 0.00 1.19 1.50 0 0.00 0.00 2.00 1.01    
SML 6.00 6.00 0.00 5.80 6.00 0 0.00 0.00 6.30 4.20    
SOS 11.20 11.07 -0.19 11.20 11.26 84,263 11.20 11.00 17.00 6.50   0.0500
SIL 3.20 3.15 0.13 3.02 3.20 73,923 3.20 2.90 5.00 2.70 0.4529 0.0909
SILUS 0.02 0.02 0.00 0.03 0.03 0 0.00 0.00 0.05 0.02   0.0007
SVL 26.49 26.39 -0.01 26.00 26.49 76,054 26.50 26.00 34.32 14.50 0.8100 0.6000
SRA 2.75 2.75 0.00 0.00 0.00 0 0.00 0.00 3.50 2.56    
SCIJMD 21.45 21.27 -0.14 21.27 21.49 5,163 21.45 21.27 27.00 10.00    
SCIUS 0.13 0.13 0.00 0.00 0.00 0 0.00 0.00 0.13 0.13    
SCIJA 13.06 13.06 0.00 13.06 0.00 0 0.00 0.00 13.06 13.06    
SCIUSD 0.14 0.14 -0.00 0.12 0.14 142,893 0.14 0.12 0.16 0.08   0.0042
LAB 2.88 2.88 -0.06 2.76 2.90 200,891 2.90 2.88 4.51 1.30    
TTECH 6.90 6.02 0.00 5.50 6.50 0 0.00 0.00 8.00 4.59    
VMIL 8.30 8.05 0.42 8.06 8.30 272,572 8.30 7.81 9.00 3.45   0.0300
WIG 0.95 0.95 0.01 0.94 0.95 7,782,862 0.96 0.94 1.14 0.60    
WISYNCO 23.00 23.21 -0.47 23.00 23.50 57,193 23.70 23.00 30.00 9.25   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 6.00 6.00 0.00 1.20 6.00 0 0.00 0.00 6.00 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 1.10 1.10 0.00 0.99 1.10 0 0.00 0.00 1.30 0.90    
DTL9 2.10 2.10 0.00 2.10 0.00 0 0.00 0.00 2.20 1.90    
EPLY7.50 5.00 5.00 0.00 0.00 0.00 0 0.00 0.00 6.13 5.00    
EPLY8.25 6.00 6.00 0.20 0.00 0.00 155,067 6.00 6.00 6.50 5.80 0.4095 0.4123
EPLY5.00 0.98 0.98 0.00 0.00 0.00 0 0.00 0.00 1.00 0.97   0.0417
EPLY8.75 6.20 6.20 0.00 6.21 0.00 0 0.00 0.00 6.20 5.80   0.4387
ELMIC 2.01 2.01 0.00 0.00 0.00 0 0.00 0.00 2.01 2.01    
JPS5C 0.38 0.38 0.00 0.40 0.00 0 0.00 0.00 0.00 0.00 0.1000 0.0750
JPS5D 0.38 0.38 0.00 0.40 0.00 0 0.00 0.00 0.00 0.00 0.1000 0.0750
JPS6 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 0.48 0.48 0.00 0.52 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 2.02 2.02 0.00 0.00 2.00 0 0.00 0.00 2.10 1.99    
JMMBGLUSD6.00 1.01 1.01 0.00 1.01 0.00 0 0.00 0.00 1.09 0.99 USD 0.0751 USD 0.0800
JMMBGL7.25 1.52 1.52 0.00 0.00 0.00 0 0.00 0.00 1.55 1.50 0.0998 0.0481
JMMBGL7.50 0.85 0.85 0.00 0.83 0.85 0 0.00 0.00 1.16 0.75 0.0674 0.0302
PTL8.75 2.05 2.05 0.00 0.00 0.00 0 0.00 0.00 2.20 2.05    
PBS9.75 108.00 106.40 0.00 0.00 106.25 0 0.00 0.00 108.50 105.00    
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: 758

Key:

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

* new high or low

HIGHLIGHTED RED ROW - Stock Suspended

Loading...