Weekly Market Quote for Main Market for week ending November 1, 2019

  Index Open Value Close Value Value High Value Low Volume High Volume Low Total Volume Dollar Value
JSE Index 491,617.62 494,576.50 495,187.93 489,238.87 48,237,597.00 11,107,535.00 163,022,169.00 865,623,286.81
JSE All Jamaican Composite Index 539,958.77 543,079.52 543,754.31 537,160.54 48,234,497.00 2,453,873.00 154,355,897.00 835,607,339.69
JSE Select Index 12,730.55 12,834.92 12,834.92 12,643.87 27,171,767.00 1,829,376.00 40,325,129.00 512,145,214.00
JSE Cross Listed Index 91.59 98.36 99.68 93.66 7,046.00 964.00 12,610.00 810,330.20
JSE Financial Index 134.19 134.41 134.56 133.08 11,235,440.00 1,884,860.00 21,497,233.00 588,763,426.61
JSE Manufacturing & Distribution Index 93.41 95.77 95.77 93.04 33,892,931.00 950,951.00 85,853,697.00 486,659,040.15

ORDINARY SHARES


  Week
Price
High
Week
Price
Low

Week
Security
Week
Total
Volume
Week
Total
Value
Week
Volume
High
($)
Week
Volume
Low
($)
Week
Open
Price
($)
Week
Close
Price
($)
Week
Change
($)
Week
%
Change
Week
Closing
Bid
($)
Week
Closing
Ask
($)
4.00 3.00 138SL 51,294 179,176 50,000.00 100.00 2.90 3.16 0.26 8.23 2.85 4.00
1.14 1.04 1834 88,565 93,222 55,184.00 2,875.00 1.14 1.11 -0.03 -2.70 1.04 1.15
74.10 68.00 BIL 2,093,259 151,727,066 1,205,083.00 4,852.00 74.64 70.09 -4.55 -6.49 70.53 71.00
18.50 17.57 BRG 31,261 560,222 11,728.00 601.00 18.50 17.58 -0.92 -5.23 17.57 18.50
0.00 0.00 CWJ 0 0 0.00 0.00 0.00 1.45 0.00 0.00 0.00 0.00
77.50 70.50 CCC 285,233 20,443,402 169,784.00 7,900.00 71.31 71.70 0.39 0.54 72.00 77.50
8.80 7.86 CAR 2,234,516 18,329,011 1,216,915.00 84,679.00 7.95 8.65 0.70 8.09 7.90 8.07
0.12 0.10 CBNY 172,152 18,808 95,000.00 100.00 0.10 0.12 0.02 16.67 0.10 0.12
36.00 32.00 CPFV 10,900 379,730 6,500.00 400.00 35.92 34.13 -1.79 -5.24 35.00 39.20
16.00 14.50 EPLY 3,280 49,060 1,670.00 100.00 16.85 14.50 -2.35 -16.21 14.50 16.00
68.47 66.00 GK 151,346 10,022,132 77,510.00 4,550.00 66.85 66.04 -0.81 -1.23 66.00 67.49
36.99 33.10 JBG 1,116,491 40,695,868 1,015,260.00 8,464.00 34.45 34.47 0.02 0.06 33.50 33.86
24.60 22.00 JP 38,352 856,294 29,021.00 100.00 22.01 23.09 1.08 4.68 22.00 24.00
29.60 27.07 JSE 284,989 8,225,600 104,408.00 10,577.00 28.34 29.42 1.08 3.67 29.10 30.00
43.00 39.50 JMMBGL 211,800 8,839,507 100,600.00 9,182.00 39.35 42.24 2.89 6.84 42.00 42.70
5.97 5.95 KPREIT 10,721 63,991 6,000.00 101.00 5.90 5.97 0.07 1.17 5.88 5.97
61.40 57.41 KW 11,640 697,373 6,778.00 200.00 60.85 61.40 0.55 0.90 60.00 61.40
0.00 0.00 MTLJA 0 0 0.00 0.00 32.21 32.21 0.00 0.00 0.00 0.00
8.00 7.15 MIL 382,415 2,867,723 215,225.00 1,203.00 7.76 7.22 -0.54 -7.48 7.15 8.99
11.00 10.55 MJE 104,032 1,123,329 49,145.00 6,020.00 10.85 10.81 -0.04 -0.37 10.81 11.00
260.00 220.00 MPCCEL 3,490 893,400 1,780.00 100.00 197.87 260.00 62.13 23.90 250.00 280.00
0.00 0.00 NCBJ 0 0 0.00 0.00 0.00 62.36 0.00 0.00 0.00 0.00
205.00 196.50 NCBFG 464,607 94,122,877 228,860.00 27,999.00 201.54 203.43 1.89 0.93 204.75 205.00
0.00 0.00 PAL 0 0 0.00 0.00 2,100.00 2,100.00 0.00 0.00 0.00 2,700.00
100.00 96.00 PJAM 1,349,152 132,878,964 1,199,725.00 8,873.00 99.51 97.97 -1.54 -1.57 97.01 98.00
8.50 8.50 PJX 5,000 42,500 4,500.00 500.00 8.00 8.50 0.50 5.88 9.00 9.27
45.00 40.00 ProvenJA 6,030 253,189 2,281.00 515.00 42.41 45.00 2.59 5.76 43.00 60.00
4.81 3.80 PULS 207,005 893,333 99,092.00 10,782.00 4.22 4.30 0.08 1.86 4.30 4.40
1.36 1.16 QWI 3,417,574 4,061,559 1,213,983.00 316,057.00 1.20 1.18 -0.02 -1.69 1.17 1.20
2.00 1.66 RJR 523,930 994,367 405,664.00 29,914.00 1.81 1.81 0.00 0.00 1.81 1.90
67.00 64.00 SJ 342,844 22,572,715 160,654.00 27,160.00 66.00 64.22 -1.78 -2.77 64.00 65.00
11.90 10.80 XFUND 312,640 3,461,686 106,463.00 30,100.00 10.80 10.82 0.02 0.18 10.80 11.50
1.17 1.12 SELECTF 21,379,983 24,614,431 6,428,964.00 3,252,010.00 1.15 1.15 0.00 0.00 1.15 1.16
32.00 28.00 SALF 32,002 1,005,163 26,000.00 100.00 26.21 32.00 5.79 18.09 32.00 32.10
58.99 51.00 SGJ 1,525,611 83,144,643 603,998.00 22,215.00 55.82 56.63 0.81 1.43 55.00 58.99
0.00 0.00 SIJL 0 0 0.00 0.00 0.00 35.50 0.00 0.00 0.00 0.00
55.00 50.50 SEP 92,589 4,872,997 47,960.00 2,003.00 51.67 53.52 1.85 3.46 52.50 55.00
6.22 5.20 SML 76,300 423,712 46,937.00 3,500.00 5.64 5.42 -0.22 -4.06 5.21 6.22
3.10 2.70 SIL 536,000 1,504,995 426,644.00 2,000.00 3.03 3.10 0.07 2.26 2.86 3.10
26.25 25.00 SVL 1,541,291 39,534,091 937,485.00 16,010.00 25.42 25.09 -0.33 -1.32 25.00 25.98
22.50 21.26 SCIJMD 262,135 5,660,335 104,628.00 11,934.00 21.78 21.32 -0.46 -2.16 21.30 21.50
0.00 0.00 SCIJA 0 0 0.00 0.00 13.06 13.06 0.00 0.00 13.06 0.00
0.00 0.00 TCL 0 0 0.00 0.00 0.00 60.00 0.00 0.00 0.00 0.00
8.00 7.70 VMIL 728,677 5,753,502 199,482.00 60,687.00 7.88 7.99 0.11 1.38 7.88 8.00
1.02 0.92 WIG 120,253,703 117,652,746 41,848,592.00 3,096,588.00 0.94 0.97 0.03 3.09 0.97 0.98
23.80 20.00 WISYNCO 2,498,580 55,691,316 1,044,580.00 94,839.00 22.05 22.93 0.88 3.84 23.10 23.50

PREFERENCE SHARES


  Week
Price
High
Week
Price
Low

Week
Security
Week
Total
Volume
Week
Total
Value
Week
Volume
High
($)
Week
Volume
Low
($)
Week
Open
Price
($)
Week
Close
Price
($)
Week
Change
($)
Week
%
Change
Week
Closing
Bid
($)
Week
Closing
Ask
($)
6.00 6.00 138SLVR 3,809 22,854 3,609.00 200.00 6.00 6.00 0.00 0.00 5.80 6.00
0.00 0.00 CAB11B 0 0 0.00 0.00 1,000,000.00 1,000,000.00 0.00 0.00 0.00 0.00
0.00 0.00 EPLY7.50 0 0 0.00 0.00 5.00 5.00 0.00 0.00 5.00 0.00
5.80 5.80 EPLY8.25 50,000 290,000 50,000.00 50,000.00 6.10 5.80 -0.30 -5.17 0.00 0.00
0.00 0.00 EPLY9.5 0 0 0.00 0.00 0.00 6.01 0.00 0.00 0.00 0.00
0.00 0.00 EPLYSTP 0 0 0.00 0.00 0.00 6.02 0.00 0.00 0.00 0.00
0.00 0.00 EPLY8.75 0 0 0.00 0.00 6.20 6.20 0.00 0.00 6.22 0.00
0.00 0.00 JMMB7.25 0 0 0.00 0.00 0.00 2.55 0.00 0.00 0.00 0.00
0.00 0.00 JMMB7.5 0 0 0.00 0.00 0.00 1.85 0.00 0.00 0.00 0.00
0.00 0.00 JPS5C 0 0 0.00 0.00 0.38 0.38 0.00 0.00 0.40 0.00
0.00 0.00 JPS5D 0 0 0.00 0.00 0.38 0.38 0.00 0.00 0.41 0.00
0.00 0.00 JPS6 0 0 0.00 0.00 0.44 0.44 0.00 0.00 0.50 0.00
0.00 0.00 JPS9.5 0 0 0.00 0.00 1,302.00 1,302.00 0.00 0.00 0.00 0.00
0.00 0.00 JPS7 0 0 0.00 0.00 0.48 0.48 0.00 0.00 0.51 0.00
0.00 0.00 JMMB7.50 0 0 0.00 0.00 1.00 1.00 0.00 0.00 0.00 0.00
2.00 2.00 JMMBGL7.00NC 1,086 2,172 1,086.00 1,086.00 2.00 2.00 0.00 0.00 1.90 2.00
0.00 0.00 JMMBGL7.25C 0 0 0.00 0.00 2.00 2.00 0.00 0.00 1.90 2.00
0.00 0.00 JMMBGL7.25 0 0 0.00 0.00 1.52 1.52 0.00 0.00 0.00 0.00
0.90 0.81 JMMBGL7.50 125,885 104,226 100,000.00 2,681.00 0.89 0.90 0.01 1.11 0.81 0.85
0.00 0.00 MCL9 0 0 0.00 0.00 0.00 5.48 0.00 0.00 0.00 0.00
0.00 0.00 PBS9.75 0 0 0.00 0.00 106.40 106.40 0.00 0.00 0.00 106.25
0.00 0.00 PROVEN8.25 0 0 0.00 0.00 0.00 5.17 0.00 0.00 0.00 0.00
0.00 0.00 SBJPSA 0 0 0.00 0.00 0.00 1.01 0.00 0.00 0.00 0.00
0.00 0.00 SBJPSB 0 0 0.00 0.00 1.01 1.01 0.00 0.00 0.00 0.00
Loading...