Weekly Market Quote for Main Market for week ending January 10, 2020

  Index Open Value Close Value Value High Value Low Volume High Volume Low Total Volume Dollar Value
JSE Index 509,916.44 503,336.51 511,004.61 503,336.51 28,514,298.00 9,751,709.00 93,820,559.00 386,188,992.56
JSE All Jamaican Composite Index 559,853.26 552,660.28 561,025.26 552,660.28 28,510,108.00 9,743,649.00 93,366,385.00 366,214,529.66
JSE Select Index 13,064.81 12,885.43 13,119.33 12,885.43 3,193,417.00 383,387.00 7,022,011.00 206,765,350.16
JSE Cross Listed Index 105.72 102.49 107.09 102.49 434,545.00 1,229.00 454,174.00 19,974,462.90
JSE Financial Index 137.55 136.03 138.17 136.03 2,549,739.00 1,578,043.00 10,569,407.00 206,799,237.21
JSE Manufacturing & Distribution Index 99.68 96.67 99.08 96.67 13,064,225.00 1,096,176.00 32,611,183.00 210,310,539.85

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
($)
4.24 4.00 138SL 109,000 450,720 61,100.00 4,000.00 4.24 4.00 -0.24 -5.66 3.83 4.21
1.21 1.05 1834 434,423 472,206 310,501.00 6,040.00 1.11 1.15 0.04 3.60 1.06 1.21
74.00 71.00 BIL 111,400 8,156,065 45,179.00 9,442.00 73.97 71.49 -2.48 -3.35 73.50 73.85
18.00 16.50 BRG 18,753 318,472 11,120.00 492.00 16.93 17.04 0.11 0.65 16.51 17.85
84.99 67.50 CCC 76,182 6,038,421 44,797.00 1,725.00 82.26 75.27 -6.99 -8.50 74.05 75.00
8.30 8.03 CAR 154,274 1,257,323 57,198.00 5,850.00 8.16 8.12 -0.04 -0.49 8.15 8.29
0.12 0.10 CBNY 130,291 15,495 95,500.00 200.00 0.12 0.12 0.00 0.00 0.11 0.12
44.20 40.50 CPFV 454,059 19,950,313 434,430.00 1,229.00 43.77 41.27 -2.50 -5.71 40.50 43.50
15.00 13.50 EPLY 36,441 511,723 25,810.00 1,000.00 15.00 15.00 0.00 0.00 14.40 15.00
77.99 70.01 GK 98,766 7,256,373 40,362.00 2,255.00 72.21 75.52 3.31 4.58 73.50 77.99
40.50 36.10 JBG 95,879 3,711,875 54,968.00 2,827.00 40.81 38.23 -2.58 -6.32 39.20 40.45
27.46 23.00 JP 176,151 4,291,394 135,224.00 1.00 24.60 26.31 1.71 6.95 26.00 27.45
28.39 27.00 JSE 380,690 10,655,145 153,300.00 28,813.00 27.96 28.01 0.05 0.18 27.95 28.38
48.49 45.00 JMMBGL 459,814 21,832,140 166,440.00 61,491.00 47.27 46.67 -0.60 -1.27 48.00 48.39
8.00 6.88 KPREIT 61,829 456,346 29,943.00 170.00 6.87 8.00 1.13 16.45 8.00 16.00
61.00 58.00 KW 18,292 1,077,921 8,707.00 2,086.00 61.08 60.50 -0.58 -0.95 60.55 61.00
0.00 0.00 MTLJA 0 0 0.00 0.00 32.21 32.21 0.00 0.00 0.00 0.00
9.60 8.21 MIL 172,384 1,534,099 111,497.00 1,216.00 9.00 9.00 0.00 0.00 8.40 9.30
13.00 11.60 MJE 62,276 745,975 27,800.00 400.00 13.15 12.22 -0.93 -7.07 11.51 12.99
210.00 210.00 MPCCEL 115 24,150 115.00 115.00 210.00 210.00 0.00 0.00 210.00 215.00
200.00 195.00 NCBFG 124,277 24,685,743 38,025.00 9,368.00 198.17 198.25 0.08 0.04 196.00 198.50
2,900.00 2,790.00 PAL 133 374,700 75.00 58.00 2,900.00 2,790.00 -110.00 -3.79 0.00 3,000.00
103.00 100.00 PJAM 209,162 21,122,477 126,030.00 500.00 100.30 100.90 0.60 0.60 100.00 102.00
9.00 8.00 PJX 24,335 206,915 12,105.00 3,230.00 7.20 9.00 1.80 25.00 9.00 9.25
50.00 46.00 ProvenJA 147,915 7,031,165 109,704.00 3,227.00 45.97 49.60 3.63 7.90 48.00 53.95
7.50 5.95 PULS 963,060 6,240,188 299,802.00 133,190.00 6.35 6.70 0.35 5.51 6.35 6.45
1.09 1.01 QWI 4,953,885 5,144,533 1,315,156.00 715,599.00 1.06 1.03 -0.03 -2.83 1.02 1.05
1.90 1.80 RJR 1,049,580 1,988,185 545,053.00 12,584.00 1.82 1.90 0.08 4.40 1.89 1.90
73.00 68.50 SJ 212,867 14,965,068 64,171.00 8,597.00 70.87 70.09 -0.78 -1.10 69.01 70.00
10.24 9.00 XFUND 666,783 6,330,685 639,759.00 3,100.00 9.42 9.97 0.55 5.84 9.00 9.99
1.13 1.00 SELECTF 29,894,078 33,478,093 8,951,586.00 3,457,423.00 1.12 1.12 0.00 0.00 1.09 1.12
37.50 30.00 SALF 4,374 155,090 3,252.00 5.00 36.84 30.00 -6.84 -18.57 27.02 35.00
59.00 51.00 SGJ 1,375,207 73,174,735 1,033,100.00 22,814.00 58.40 52.28 -6.12 -10.48 52.55 58.70
51.50 49.00 SEP 90,870 4,567,756 46,978.00 808.00 49.67 50.25 0.58 1.17 50.00 51.00
6.00 5.80 SML 41,384 245,565 31,500.00 3,884.00 5.81 5.99 0.18 3.10 5.80 5.99
3.34 2.96 SIL 45,770 141,933 31,470.00 800.00 3.09 3.10 0.01 0.32 2.97 3.10
26.00 24.70 SVL 166,804 4,228,874 44,947.00 18,848.00 25.69 25.51 -0.18 -0.70 25.50 25.55
27.00 25.10 SCIJMD 155,166 4,061,000 92,554.00 740.00 25.83 27.00 1.17 4.53 26.50 27.00
0.00 0.00 SCIJA 0 0 0.00 0.00 13.06 13.06 0.00 0.00 0.00 0.00
10.00 8.90 VMIL 928,963 8,507,491 434,349.00 106,840.00 8.99 9.75 0.76 8.45 9.60 9.99
0.99 0.96 WIG 40,647,919 39,244,707 17,787,141.00 2,511,674.00 0.98 0.97 -0.01 -1.02 0.96 0.97
23.72 21.02 WISYNCO 1,575,180 34,135,366 1,144,580.00 37,212.00 23.72 21.19 -2.53 -10.67 22.00 22.40

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
($)
0.00 0.00 138SLVR 0 0 0.00 0.00 6.00 6.00 0.00 0.00 0.00 5.50
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
6.10 6.10 EPLY7.50 4,000 24,400 4,000.00 4,000.00 4.60 6.10 1.50 32.61 5.29 6.10
6.01 6.00 EPLY8.25 410 2,463 410.00 410.00 6.00 6.01 0.01 0.17 5.81 6.00
0.00 0.00 EPLY8.75 0 0 0.00 0.00 6.20 6.20 0.00 0.00 6.30 0.00
0.00 0.00 JPS5C 0 0 0.00 0.00 0.38 0.38 0.00 0.00 0.42 0.00
0.00 0.00 JPS5D 0 0 0.00 0.00 0.38 0.38 0.00 0.00 0.42 0.00
0.00 0.00 JPS6 0 0 0.00 0.00 0.44 0.44 0.00 0.00 0.46 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 0.76 0.00
2.00 1.98 JMMBGL7.00NC 3,464 6,918 2,165.00 1,299.00 1.98 2.00 0.02 1.01 0.00 2.00
1.98 1.98 JMMBGL7.25C 427 845 427.00 427.00 1.98 1.98 0.00 0.00 0.00 1.98
0.00 0.00 JMMBGL7.25 0 0 0.00 0.00 1.59 1.59 0.00 0.00 0.00 0.00
0.81 0.80 JMMBGL7.50 12,241 9,912 7,551.00 280.00 0.75 0.80 0.05 6.67 0.75 0.81
0.00 0.00 PBS9.75 0 0 0.00 0.00 105.00 105.00 0.00 0.00 100.00 105.00
0.00 0.00 SBJPSB 0 0 0.00 0.00 1.01 1.01 0.00 0.00 0.00 0.00
Loading...