Daily Market Quote for Combined Market for July 17, 2019

INDICES

Index Value Volume Change Change(%)
JSE Combined Index 491,364.53 12,889,622 6,960.17 1.44
JSE Index 497,671.93 10,907,156 7,203.49 1.47
JSE All Jamaican Composite Index 546,563.73 10,907,156 7,926.92 1.47
JSE Select Index 12,840.74 2,769,150 251.88 2.00
JSE Cross Listed Index 100.08 0 0.00 0.00
Junior Market Index 3,107.55 1,982,466 31.02 1.01
JSE USD Equities Index 192.13 107,814 0.00 0.00
JSE Financial Index 134.46 1,460,362 2.43 1.84

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 3.20 3.20 0.00 3.20 4.00 0 0.00 0.00 5.80 1.60    
1834 1.15 1.13 0.10 1.10 1.15 1,692,195 1.15 1.10 1.25 0.75 0.1000  
AFS 43.20 43.20 0.00 43.20 46.50 0 0.00 0.00 53.00 36.00 0.9300 0.4800
AMG 2.30 2.42 0.00 2.30 2.40 16,652 2.48 2.30 3.30 1.60    
BIL 74.00 73.88 -1.52 73.51 74.00 9,039 74.00 70.00 83.00 8.00 0.8900 0.9300
BRG 18.95 18.95 0.32 18.70 18.95 1,082 18.95 18.95 24.60 17.00 0.2850 0.3070
BPOW 6.15 6.01 0.00 6.01 6.99 0 0.00 0.00 7.50 3.60 0.1900  
CAC 12.76 13.00 0.00 12.76 13.00 0 0.00 0.00 20.00 8.00   0.0350
CHL 11.00 10.63 0.00 10.00 11.00 0 0.00 0.00 15.50 9.00 0.2450 0.1200
CCC 79.50 80.70 1.68 79.50 80.00 24,264 81.00 78.00 100.00 37.56    
KREMI 5.43 5.37 0.36 4.90 5.25 5,300 5.43 5.10 8.25 4.70 0.0480  
CFF 13.00 13.00 0.00 13.00 17.20 0 0.00 0.00 21.00 11.60 0.2500  
CPJ 4.75 4.77 -0.02 4.51 4.75 27,414 4.79 4.75 7.15 4.11    
CAR 7.90 7.88 0.06 7.80 7.90 293,820 7.90 7.80 9.91 7.75 0.8700 0.3200
CBNY 0.10 0.11 -0.02 0.09 0.10 487,747 0.12 0.10 0.20 0.07    
PURITY 1.79 1.69 -0.11 1.60 1.79 112,883 1.80 1.60 2.50 1.60 *    
DTL 2.50 2.50 0.00 2.50 2.58 10,000 2.50 2.50 4.00 1.85    
DCOVE (XD) 12.00 12.00 0.00 12.00 12.05 4,500 12.00 12.00 17.05 10.20 0.6000 0.4000
ELITE 4.85 4.71 -0.09 4.50 4.85 228,566 4.85 4.50 5.14 2.71    
EPLY 17.25 17.20 1.20 15.77 17.25 3,650 17.25 16.00 20.00 7.99 0.2758 0.3972
EFRESH 1.36 1.40 0.06 1.36 1.40 52,714 1.40 1.36 2.50 1.00    
ECL 6.50 6.50 0.00 6.00 6.50 0 0.00 0.00 9.01 6.10   0.0006
FTNA 7.15 6.84 0.64 7.15 7.75 87,465 7.25 6.45 7.25 * 3.00    
FOSRICH 5.00 5.00 0.30 4.96 5.00 209,864 5.00 4.96 6.50 2.42    
GENAC 4.10 4.10 0.06 4.04 4.10 6,688 4.10 4.10 5.00 3.02    
GK 72.50 72.79 2.97 72.50 73.00 4,120 73.00 72.00 75.00 51.52 1.3500 0.7500
GWEST 0.82 0.82 0.02 0.82 0.92 284,451 0.92 0.80 2.41 0.70    
HONBUN 6.05 6.00 0.01 6.05 6.50 19,210 6.05 6.00 7.33 3.10 0.2200 0.0600
ICREATE 0.73 0.73 0.02 0.73 0.74 127,464 0.73 0.72 1.30 0.70    
INDIES 3.03 3.01 -0.01 3.01 3.03 368,800 3.06 3.01 4.10 1.95    
ROC 3.50 3.50 0.15 3.50 3.80 60,334 3.50 3.50 5.00 2.99    
ISP 13.85 13.85 0.00 13.70 18.00 0 0.00 0.00 22.00 11.00    
JBG 33.95 33.80 1.05 32.75 33.95 33,388 33.95 32.75 36.00 21.00 0.3600 0.2000
JP 26.65 27.16 -0.34 26.65 28.00 105,258 28.00 26.65 33.00 16.60    
JSE 33.00 34.24 1.45 33.00 34.00 81,966 35.00 33.00 35.00 7.00 0.2995 0.2500
JAMT 4.44 4.44 0.00 4.43 4.44 1,000 4.44 4.44 5.30 3.00 0.0600 0.0300
JETCON 1.89 1.89 0.29 1.65 1.89 465 1.89 1.89 4.55 1.60 0.0350 0.0300
JMMBGL 52.00 52.63 0.04 54.00 52.00 86,345 53.50 52.00 55.07 26.50 0.4800 0.2800
KLE 1.72 1.72 0.02 1.73 2.70 20,000 1.72 1.72 4.00 1.70    
KEY 2.85 2.88 0.00 2.85 3.90 0 0.00 0.00 5.02 2.85    
KPREIT 5.98 5.98 -0.02 5.98 6.00 1,493 5.98 5.98 8.45 5.00   0.0006
KW 69.98 67.84 -1.98 65.84 69.99 707,666 70.00 65.84 85.00 49.76 0.4100 0.2500
KEX 11.00 10.94 -0.06 10.90 11.00 4,940 11.00 10.90 13.30 10.00 0.0700  
LASD 3.10 3.11 0.00 3.10 3.24 177,320 3.15 3.10 4.20 3.00 0.1170 0.0430
LASF 4.50 4.56 0.03 4.40 4.50 27,752 4.60 4.50 5.96 3.80    
LASM 4.20 4.20 0.00 4.20 4.30 9,914 4.20 4.20 4.50 2.90 0.0380 0.0611
MEEG 6.70 6.52 0.18 6.40 6.70 114,524 6.70 6.40 7.65 4.90    
MTL 0.25 0.25 0.00 0.25 3.00 0 0.00 0.00 0.25 0.17 USD 0.0150  
MTLJA 0.00 32.21 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
MIL 8.25 8.04 -0.18 8.25 8.50 1,794 8.50 8.00 11.70 6.47    
MJE 11.49 11.50 0.09 11.49 11.50 22,150 11.50 11.49 16.00 7.50    
MDS 6.93 6.93 0.00 6.80 6.93 0 0.00 0.00 10.00 4.75 jmd 0.1040  
MPCCEL 130.10 130.10 0.00 0.00 128.80 0 0.00 0.00 130.60 130.00    
MPCCELUS 0.00 1.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
NCBFG 210.00 215.01 9.47 210.00 219.00 19,089 219.99 210.00 219.99 * 94.00 2.8000 1.8000
PAL 1,300.00 1,300.00 0.00 0.00 1,300.00 0 0.00 0.00 1,450.00 1,000.00    
PJAM 95.10 95.76 -0.83 97.55 99.00 164,175 98.00 95.10 110.60 50.78 1.0500 0.5300
PTL 1.80 1.80 0.00 1.00 1.80 2,435 1.80 1.80 3.00 1.70    
PJX 8.35 8.35 0.00 7.60 8.30 0 0.00 0.00 10.00 7.01    
PBS 0.60 0.60 0.00 0.00 0.60 0 0.00 0.00 0.60 0.50    
ProvenJA 41.00 41.00 4.95 37.06 0.00 23,895 41.00 41.00 41.00 * 23.00 0.9641 0.6050
Proven 0.26 0.26 0.00 0.25 0.26 21,865 0.26 0.26 0.27 0.15 USD 0.0075 USD 0.0021
PULS 2.70 2.70 0.15 2.51 2.70 5,000 2.70 2.70 4.00 2.15 0.0150 0.0180
RJR 1.20 1.19 0.00 1.19 1.20 507,933 1.20 1.17 1.35 0.77    
SJ 52.00 53.27 -1.06 50.95 55.00 137,078 56.00 52.00 58.00 36.01 1.2000 0.7900
XFUND 11.80 11.48 0.28 11.64 11.80 9,911 11.80 11.05 15.70 8.30    
SALF 36.00 36.00 0.00 33.00 38.50 0 0.00 0.00 42.50 12.01 1.0500 0.4500
SGJ 57.15 57.50 0.50 57.15 57.50 54,679 57.50 57.15 64.00 48.65 1.9200 3.4700
SEP 46.00 46.00 -0.02 46.00 46.99 12,835 47.00 45.10 62.00 26.80 0.5000 0.4500
SSLVC 1.61 1.61 0.00 0.00 0.00 0 0.00 0.00 2.50 1.30    
SML 5.10 5.10 0.00 5.10 5.31 12,400 5.10 5.10 5.50 4.20    
SOS 9.50 9.40 0.00 9.30 9.37 0 0.00 0.00 11.00 6.50   0.0500
SIL 3.60 3.57 0.01 3.50 3.60 83,866 3.60 3.30 5.60 2.10 0.4529 0.0603
SILUS 0.04 0.04 0.00 0.02 0.04 0 0.00 0.00 0.09 0.02   0.0005
SVL 27.85 27.84 -0.05 27.81 27.90 1,209,059 27.85 27.00 33.00 14.50 0.8100 0.3800
SRA 2.56 2.56 0.00 1.00 3.86 0 0.00 0.00 3.86 2.56    
SCIJMD 14.50 14.58 -0.68 14.52 15.50 10,000 15.00 14.50 16.00 10.00    
SCIUS 0.11 0.11 0.00 0.11 0.00 0 0.00 0.00 0.11 0.11    
SCIJA 13.06 13.06 0.00 13.05 0.00 0 0.00 0.00 13.06 11.42    
SCIUSD 0.12 0.12 0.00 0.11 0.12 1,480 0.12 0.12 0.13 0.08   0.0017
TTECH 5.25 5.25 -0.25 4.89 5.00 1,811 5.25 5.25 7.00 4.50    
VMIL 4.71 4.76 -0.07 4.70 4.71 667,862 4.80 4.71 5.00 3.01   0.0300
WIG 0.83 0.84 -0.02 0.82 0.83 4,316,283 0.95 0.83 1.01 0.60    
WISYNCO 19.55 19.60 0.10 19.50 19.55 117,114 20.00 19.50 20.00 8.70   0.0700

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 5.60 5.60 0.00 0.00 5.60 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 0.00 1,000.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
CAC9.50 0.90 0.90 0.00 0.59 1.90 0 0.00 0.00 1.30 0.90    
DTL9 2.00 2.00 0.00 2.05 2.60 0 0.00 0.00 2.52 1.90    
EPLY7.50 6.00 6.00 0.00 6.50 0.00 0 0.00 0.00 6.13 6.00    
EPLY8.25 6.50 6.50 0.00 0.00 0.00 0 0.00 0.00 6.50 6.00 0.4095 0.2034
EPLY5.00 0.98 0.98 0.00 0.00 0.00 0 0.00 0.00 1.00 0.97   0.0248
EPLY8.75 5.80 5.80 0.00 6.00 0.00 0 0.00 0.00 6.10 5.80   0.2618
ELMIC 0.00 2.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
JPS5C 0.38 0.38 0.00 0.40 0.00 0 0.00 0.00 0.00 0.00 0.1000 0.0500
JPS5D 0.38 0.38 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00 0.1000 0.0500
JPS6 0.44 0.44 0.00 0.44 0.00 0 0.00 0.00 0.00 0.00 0.1200 0.0600
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   0.2368
JPS7 0.48 0.48 0.00 0.50 0.00 0 0.00 0.00 0.48 0.48 0.1400 0.0700
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 0.00 2.00 0 0.00 0.00 2.15 1.99    
JMMBGLUSD6.00 1.04 1.01 0.01 1.04 0.00 84,469 1.04 1.00 1.10 0.99 USD 0.0751 USD 0.0800
JMMBGL7.25 1.50 1.50 0.00 0.00 1.50 0 0.00 0.00 1.55 1.50 0.0998 0.0293
JMMBGL7.50 0.97 0.97 0.00 0.00 0.96 0 0.00 0.00 1.16 0.90 0.0674 0.0177
PTL8.75 0.00 2.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
PBS9.75 106.00 106.00 0.00 0.00 105.99 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: 552

Key:

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

* new high or low

HIGHLIGHTED RED ROW - Stock Suspended

Loading...