Weekly Market Quote for Main Market for week ending November 8, 2019

  Index Open Value Close Value Value High Value Low Volume High Volume Low Total Volume Dollar Value
JSE Index 494,576.50 496,314.03 496,939.21 493,541.80 19,703,423.00 8,271,382.00 69,122,218.00 567,467,319.53
JSE All Jamaican Composite Index 543,079.52 544,990.31 545,658.25 541,925.37 19,701,333.00 6,328,403.00 58,892,087.00 549,573,560.09
JSE Select Index 12,834.92 12,892.13 12,893.52 12,815.86 6,362,191.00 695,186.00 14,949,078.00 323,578,350.61
JSE Cross Listed Index 98.36 98.69 99.71 95.28 3,602.00 664.00 9,181.00 1,455,275.40
JSE Financial Index 134.41 134.81 134.91 133.30 16,605,324.00 1,356,553.00 24,045,497.00 337,244,429.54
JSE Manufacturing & Distribution Index 95.77 96.82 97.47 96.38 17,698,014.00 590,799.00 26,792,311.00 301,555,537.70

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
($)
0.00 0.00 138SL 0 0 0.00 0.00 3.16 3.16 0.00 0.00 3.15 3.99
1.15 1.11 1834 24,305 27,717 21,855.00 900.00 1.11 1.14 0.03 2.63 1.04 1.14
72.00 68.75 BIL 187,490 13,275,484 63,281.00 14,342.00 70.09 69.74 -0.35 -0.50 70.01 71.00
18.50 17.11 BRG 8,850 157,805 4,690.00 560.00 17.58 18.38 0.80 4.35 17.40 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
78.50 72.00 CCC 634,466 47,143,395 548,786.00 7,744.00 71.70 78.13 6.43 8.23 78.50 80.00
8.80 8.06 CAR 765,517 6,256,170 611,160.00 6,050.00 8.65 8.11 -0.54 -6.66 8.06 8.74
0.12 0.12 CBNY 156,324 18,759 97,895.00 8,801.00 0.12 0.12 0.00 0.00 0.10 0.12
37.00 34.50 CPFV 6,600 231,350 2,780.00 100.00 34.13 35.55 1.42 3.99 35.01 37.00
16.00 16.00 EPLY 6,871 109,936 6,101.00 270.00 14.50 16.00 1.50 9.38 14.30 16.00
67.50 66.00 GK 100,538 6,679,331 42,106.00 2,517.00 66.04 67.37 1.33 1.97 67.00 67.50
36.62 33.10 JBG 100,103 3,380,029 44,500.00 3,375.00 34.47 35.73 1.26 3.53 35.01 35.70
23.99 21.90 JP 750,731 17,546,187 721,500.00 1,471.00 23.09 22.40 -0.69 -3.08 22.00 23.85
31.00 29.10 JSE 719,703 21,117,295 581,311.00 5,509.00 29.42 30.15 0.73 2.42 30.00 31.00
43.00 40.00 JMMBGL 85,929 3,646,216 36,657.00 6,664.00 42.24 42.91 0.67 1.56 42.90 43.00
5.97 5.95 KPREIT 2,505 14,917 1,905.00 600.00 5.97 5.95 -0.02 -0.34 5.75 5.95
61.50 57.00 KW 28,292 1,633,114 16,926.00 146.00 61.40 57.32 -4.08 -7.12 57.00 60.00
0.00 0.00 MTLJA 0 0 0.00 0.00 32.21 32.21 0.00 0.00 0.00 0.00
8.84 7.20 MIL 112,689 826,387 86,889.00 1,200.00 7.22 7.22 0.00 0.00 7.20 7.50
11.00 10.00 MJE 61,742 653,690 24,218.00 167.00 10.81 10.10 -0.71 -7.03 10.10 10.80
275.00 230.00 MPCCEL 5,725 1,442,189 1,990.00 504.00 260.00 246.83 -13.17 -5.34 156.00 230.00
0.00 0.00 NCBJ 0 0 0.00 0.00 0.00 62.36 0.00 0.00 0.00 0.00
205.00 200.00 NCBFG 321,128 65,056,139 124,823.00 27,625.00 203.43 204.11 0.68 0.33 204.00 204.95
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
102.75 97.00 PJAM 996,534 97,145,598 806,619.00 140.00 97.97 99.00 1.03 1.04 97.50 103.00
9.00 8.01 PJX 46,561 383,114 45,500.00 100.00 8.50 9.00 0.50 5.56 8.10 9.00
47.00 40.00 ProvenJA 35,721 1,650,415 35,000.00 100.00 45.00 47.00 2.00 4.26 47.00 60.00
4.89 3.90 PULS 150,536 673,700 52,397.00 3,000.00 4.30 4.74 0.44 9.28 4.76 4.85
1.20 1.02 QWI 3,949,904 4,608,215 1,109,141.00 596,392.00 1.18 1.10 -0.08 -7.27 1.05 1.10
1.98 1.80 RJR 4,979,216 9,220,577 4,314,635.00 18,000.00 1.81 1.84 0.03 1.63 1.80 1.95
67.00 62.51 SJ 426,981 27,407,858 153,230.00 30,355.00 64.22 64.17 -0.05 -0.08 63.85 64.00
11.90 10.80 XFUND 59,562 668,893 31,764.00 4,900.00 10.82 10.82 0.00 0.00 10.80 10.82
1.18 1.11 SELECTF 34,582,103 39,885,458 12,679,224.00 2,167,966.00 1.15 1.15 0.00 0.00 1.15 1.16
32.50 30.00 SALF 11,219 349,572 5,301.00 500.00 32.00 32.40 0.40 1.23 28.09 32.15
58.99 53.50 SGJ 1,002,341 57,058,239 808,733.00 31,860.00 56.63 57.04 0.41 0.72 57.00 57.98
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 52.51 SEP 27,467 1,490,078 6,589.00 3,856.00 53.52 53.92 0.40 0.74 52.51 54.00
5.50 5.42 SML 32,416 175,923 32,416.00 32,416.00 5.42 5.43 0.01 0.18 5.50 6.00
3.10 3.10 SIL 33,652 104,321 26,552.00 1,100.00 3.10 3.10 0.00 0.00 3.10 3.20
26.00 25.00 SVL 215,228 5,500,896 85,262.00 13,470.00 25.09 25.82 0.73 2.83 25.50 26.00
21.50 21.26 SCIJMD 59,187 1,261,480 44,062.00 1,000.00 21.32 21.40 0.08 0.37 21.40 21.49
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 7.00 VMIL 765,202 5,854,713 362,986.00 37,691.00 7.99 7.53 -0.46 -6.11 7.61 7.99
0.98 0.94 WIG 12,515,878 11,858,268 3,098,078.00 2,221,365.00 0.97 0.94 -0.03 -3.19 0.94 0.95
24.00 21.95 WISYNCO 4,771,057 112,333,667 2,511,617.00 130,458.00 22.93 22.73 -0.20 -0.88 23.00 23.75

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 200 1,200 200.00 200.00 6.00 6.00 0.00 0.00 1.20 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 0.00 0.00
0.00 0.00 EPLY8.25 0 0 0.00 0.00 5.80 5.80 0.00 0.00 6.00 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 0.50 0.00
0.00 0.00 JPS5D 0 0 0.00 0.00 0.38 0.38 0.00 0.00 0.40 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 0.52 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 800 1,600 800.00 800.00 2.00 2.00 0.00 0.00 1.90 2.00
2.00 2.00 JMMBGL7.25C 255,320 510,640 230,900.00 24,420.00 2.00 2.00 0.00 0.00 0.00 2.00
0.00 0.00 JMMBGL7.25 0 0 0.00 0.00 1.52 1.52 0.00 0.00 1.55 0.00
0.85 0.85 JMMBGL7.50 125,625 106,781 117,633.00 2,000.00 0.90 0.85 -0.05 -5.88 0.84 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...