Daily Market Quote for Main Market for August 19, 2019

INDICES

Index Value Volume Change Change(%)
JSE Index 531,294.50 62,418,753 9,457.20 1.81
JSE All Jamaican Composite Index 583,563.26 62,418,753 10,406.91 1.82
JSE Select Index 13,660.79 2,365,420 216.91 1.61
JSE Cross Listed Index 100.00 0 0.00 0.00
JSE Financial Index 144.86 3,213,384 1.82 1.27

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 3.99 3.99 0.00 3.99 4.25 100 3.99 3.99 5.80 1.60    
1834 1.07 1.03 0.00 1.00 1.07 11,318 1.07 1.00 1.25 0.75 0.1000  
BIL 89.90 88.75 0.11 87.80 89.90 12,263 89.98 84.00 100.00 9.30 0.8900 0.9300
BRG 18.91 18.91 -0.13 18.91 19.10 464 18.91 18.91 24.60 17.00 0.2850 0.3070
CCC 80.00 78.44 1.09 78.00 80.00 95,327 80.00 77.50 100.00 38.00    
CAR 7.95 8.02 0.11 7.93 7.95 116,683 8.50 7.95 9.91 7.55 0.8700 0.5000
CBNY 0.14 0.14 0.02 0.13 0.14 10,673 0.14 0.14 0.20 0.07    
EPLY 16.95 16.94 -0.06 16.45 16.95 1,498 17.00 16.40 20.00 7.99 0.2758 0.3972
GK 71.95 70.77 0.98 71.00 71.95 6,571 71.95 70.10 75.00 53.10 1.3500 0.7500
JBG 35.00 34.48 1.26 34.00 35.00 106,248 35.00 33.22 43.63 22.00 0.3600 0.2000
JP 28.00 28.24 -0.16 28.00 30.47 6,148 30.00 28.00 33.00 17.20    
JSE 30.90 30.02 0.01 29.95 31.00 117,542 31.50 29.95 40.01 7.00 0.2995 0.4000
JMMBGL 52.50 51.26 1.33 52.00 52.50 382,537 55.00 49.00 55.07 26.50 0.4800 0.2800
KPREIT 7.50 7.50 -0.04 6.00 7.50 1,500 7.50 7.50 8.45 5.00   0.0006
KW 66.41 68.11 5.88 66.41 68.50 10,163 69.00 66.41 85.00 52.00 0.4100 0.4800
MTLJA 0.00 32.21 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
MIL 9.99 9.14 0.25 8.90 9.99 12,661 10.00 8.30 11.70 6.78    
MJE 13.00 12.27 0.07 12.12 13.39 1,660,033 13.00 12.10 16.00 7.50    
MPCCEL 130.00 130.00 0.00 125.00 130.00 0 0.00 0.00 130.60 130.00    
NCBFG 215.00 213.05 4.42 213.00 214.99 166,193 218.00 201.00 249.00 103.00 2.8000 2.7000
PAL 2,100.00 2,100.00 0.00 1,000.00 2,850.00 129 2,100.00 2,100.00 2,500.00 1,000.00    
PJAM 105.99 105.85 0.32 105.70 105.99 65,916 105.99 105.50 110.60 51.00 1.0500 0.5300
PJX 7.53 7.53 -0.02 7.53 7.88 2,000 7.53 7.53 10.00 7.01    
ProvenJA 40.00 40.31 0.29 37.10 40.00 650 41.00 40.00 44.00 23.00 0.9641 0.9882
PULS 3.40 3.49 0.39 3.30 3.50 52,670 3.50 3.40 4.00 2.15 0.0150 0.0180
RJR 1.65 1.64 -0.01 1.60 1.64 526,368 1.80 1.60 1.90 0.77    
SJ 76.00 75.45 2.20 75.00 76.00 134,010 76.00 72.51 84.98 36.01 1.2000 0.7900
XFUND 11.00 11.09 -0.11 11.00 11.30 63,504 11.20 11.00 15.70 8.30    
SELECTF 1.66 1.63 -0.04 1.61 1.66 22,385,866 1.92 1.50 1.98 1.30    
SALF 34.00 34.00 0.00 33.00 34.00 0 0.00 0.00 42.50 16.75 1.0500 0.4500
SGJ 55.00 54.42 -1.68 55.00 56.99 85,932 57.00 53.00 64.00 48.65 1.9200 3.4700
SEP 51.80 51.77 0.60 51.17 51.80 48,481 55.00 51.17 70.00 26.80 0.5000 0.9500
SML 5.60 5.60 0.00 5.60 6.00 13,000 5.60 5.60 6.15 4.20    
SIL 3.85 3.85 0.00 3.85 3.88 0 0.00 0.00 5.60 2.80 0.4529 0.0603
SVL 28.00 27.39 1.20 27.50 28.00 49,130 31.45 24.30 34.32 14.50 0.8100 0.3800
SCIJMD 24.01 24.43 0.35 24.00 24.01 66,285 25.00 22.75 27.00 10.00    
SCIJA 13.06 13.06 0.00 13.05 0.00 0 0.00 0.00 13.06 11.42    
VMIL 8.00 7.98 0.21 8.00 8.02 352,237 8.40 7.90 9.00 3.01   0.0300
WIG 0.96 0.97 -0.02 0.95 0.96 35,560,072 1.14 0.95 1.14 * 0.60    
WISYNCO 24.00 24.27 0.43 23.50 24.00 195,523 27.00 22.00 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 5.79 5.71 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    
EPLY7.50 5.90 5.90 0.00 5.20 0.00 0 0.00 0.00 6.13 5.90    
EPLY8.25 6.00 6.05 0.00 6.10 0.00 0 0.00 0.00 6.50 6.00 0.4095 0.2455
EPLY8.75 6.05 6.05 0.05 6.05 0.00 17,269 6.05 6.05 6.10 5.80   0.3064
JPS5C 0.38 0.38 0.00 0.38 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 0.50 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   0.7105
JPS7 0.48 0.48 0.00 0.48 0.00 0 0.00 0.00 0.48 0.48 0.1400 0.0700
JMMB7.50 0.00 1.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
JMMBGL7.00NC (XD) 1.90 1.90 0.00 0.00 1.90 1,992 1.90 1.90 2.00 1.90    
JMMBGL7.25C 2.00 2.05 0.00 0.00 2.00 0 0.00 0.00 2.30 1.96    
JMMBGL7.25 1.50 1.50 0.00 0.00 1.50 0 0.00 0.00 1.55 1.50 0.0998 0.0331
JMMBGL7.50 0.78 0.78 0.00 0.00 0.98 79,797 0.78 0.78 1.16 0.75 0.0674 0.0202
PBS9.75 107.99 105.97 0.00 0.00 105.00 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: 928

Key:

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

* new high or low

HIGHLIGHTED RED ROW - Stock Suspended

Loading...