Weekly Market Quote for Main Market for week ending January 3, 2020

  Index Open Value Close Value Value High Value Low Volume High Volume Low Total Volume Dollar Value
JSE Index 503,932.55 509,916.44 512,866.09 512,395.40 39,225,030.00 10,152,496.00 49,377,526.00 200,614,775.57
JSE All Jamaican Composite Index 553,648.30 559,853.26 563,222.03 562,568.28 39,224,920.00 10,150,521.00 49,375,441.00 200,400,918.07
JSE Select Index 12,992.30 13,064.81 13,183.53 13,154.21 3,789,408.00 1,183,078.00 4,972,486.00 108,590,891.19
JSE Cross Listed Index 86.89 105.72 106.69 100.35 1,975.00 110.00 2,085.00 213,857.50
JSE Financial Index 136.36 137.55 138.38 138.33 1,844,706.00 1,328,658.00 3,173,364.00 111,168,328.74
JSE Manufacturing & Distribution Index 98.64 99.68 100.24 99.94 7,862,754.00 2,632,087.00 10,494,841.00 56,426,409.31

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 4.24 138SL 10,500 44,520 10,000.00 500.00 4.37 4.24 -0.13 -3.03 4.20 4.24
1.22 1.06 1834 7,150 7,963 7,150.00 7,150.00 1.22 1.11 -0.11 -9.54 1.10 1.22
74.00 73.15 BIL 55,876 4,105,187 38,799.00 17,077.00 71.20 73.97 2.76 3.73 73.51 73.85
18.50 16.50 BRG 7,384 125,469 6,934.00 450.00 18.00 16.93 -1.07 -6.35 17.90 18.50
85.00 80.00 CCC 43,743 3,621,616 32,184.00 11,559.00 78.50 82.26 3.76 4.57 80.05 84.99
8.30 8.01 CAR 3,420,319 27,880,098 3,342,373.00 77,946.00 8.19 8.16 -0.03 -0.35 8.16 8.20
0.12 0.10 CBNY 13,181 1,538 9,216.00 3,965.00 0.12 0.12 -0.00 -0.26 0.11 0.12
44.50 40.00 CPFV 1,345 58,458 1,235.00 110.00 32.00 43.77 11.77 26.89 40.00 43.19
15.00 15.00 EPLY 8,398 125,970 7,245.00 1,153.00 15.00 15.00 0.00 0.00 14.10 15.00
75.00 69.50 GK 5,042 360,346 3,535.00 1,507.00 69.48 72.21 2.74 3.79 71.00 72.50
41.00 40.00 JBG 32,307 1,319,944 16,158.00 16,149.00 40.92 40.81 -0.11 -0.27 40.00 40.50
28.50 24.00 JP 114,900 2,838,189 106,961.00 7,939.00 24.70 24.60 -0.10 -0.40 23.02 24.00
27.97 27.50 JSE 43,592 1,212,695 31,783.00 11,809.00 27.94 27.96 0.02 0.06 27.78 27.97
48.00 46.50 JMMBGL 136,253 6,433,515 101,032.00 35,221.00 46.67 47.27 0.60 1.27 47.00 48.00
6.90 6.80 KPREIT 1,284 8,822 1,284.00 1,284.00 6.18 6.87 0.69 10.11 6.80 8.00
61.60 61.00 KW 25,022 1,528,427 25,022.00 25,022.00 61.00 61.08 0.08 0.14 61.00 61.60
0.00 0.00 MTLJA 0 0 0.00 0.00 32.21 32.21 0.00 0.00 0.00 0.00
9.50 8.51 MIL 29,850 271,874 19,055.00 10,795.00 8.99 9.00 0.01 0.15 8.51 9.30
13.15 12.25 MJE 52,577 650,354 51,577.00 1,000.00 13.02 13.15 0.13 0.96 12.06 13.00
210.00 210.00 MPCCEL 740 155,400 740.00 740.00 210.00 210.00 0.00 0.00 210.00 225.00
201.50 195.00 NCBFG 77,807 15,462,557 55,247.00 22,560.00 201.45 198.17 -3.28 -1.65 196.01 200.00
0.00 0.00 PAL 0 0 0.00 0.00 2,900.00 2,900.00 0.00 0.00 2,900.00 4,000.00
103.85 99.51 PJAM 244,729 24,897,447 239,379.00 5,350.00 100.04 100.30 0.26 0.26 99.51 103.00
0.00 0.00 PJX 0 0 0.00 0.00 7.07 7.20 0.13 1.81 7.07 9.00
49.89 44.00 ProvenJA 32,263 1,485,191 28,052.00 4,211.00 48.05 45.97 -2.08 -4.52 45.10 46.50
7.98 5.91 PULS 388,031 2,472,125 323,031.00 65,000.00 4.10 6.35 2.25 35.38 6.20 7.00
1.10 1.02 QWI 971,079 1,022,209 582,871.00 388,208.00 1.07 1.06 -0.01 -1.04 1.06 1.09
1.89 1.80 RJR 8,026 14,566 5,026.00 3,000.00 1.90 1.82 -0.07 -3.92 1.80 1.89
78.00 68.70 SJ 48,939 3,472,895 37,462.00 11,477.00 66.76 70.87 4.11 5.80 68.70 71.00
10.25 9.00 XFUND 11,204 107,958 8,054.00 3,150.00 10.00 9.42 -0.58 -6.15 10.00 10.24
1.13 1.12 SELECTF 8,869,364 9,935,353 5,479,831.00 3,389,533.00 1.12 1.12 -0.00 -0.08 1.12 1.13
37.50 35.00 SALF 3,260 120,100 3,260.00 3,260.00 30.95 36.84 5.89 15.99 35.00 37.50
59.00 56.00 SGJ 787,341 45,536,038 601,925.00 185,416.00 55.50 58.40 2.90 4.96 56.70 59.00
51.50 49.50 SEP 11,700 587,382 6,883.00 4,817.00 51.02 49.67 -1.34 -2.70 49.50 51.50
6.00 5.80 SML 91,700 536,125 75,066.00 16,634.00 5.85 5.81 -0.04 -0.65 5.80 6.19
3.34 3.00 SIL 11,000 34,020 11,000.00 11,000.00 3.34 3.09 -0.25 -8.00 2.98 3.34
26.00 25.00 SVL 38,841 995,028 27,644.00 11,197.00 25.10 25.69 0.60 2.32 25.00 26.00
26.00 25.00 SCIJMD 42,808 1,105,160 34,336.00 8,472.00 25.92 25.83 -0.09 -0.34 25.01 26.00
0.00 0.00 SCIJA 0 0 0.00 0.00 13.06 13.06 0.00 0.00 0.00 0.00
9.10 8.96 VMIL 562,462 5,057,404 471,482.00 90,980.00 8.79 8.99 0.20 2.19 8.97 9.00
0.99 0.96 WIG 28,469,722 27,635,493 25,926,009.00 2,543,713.00 0.97 0.98 0.01 0.85 0.98 0.99
24.50 23.00 WISYNCO 219,073 5,168,386 133,187.00 85,886.00 23.28 23.72 0.45 1.89 23.50 23.95

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 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 4.60 4.60 0.00 0.00 4.80 6.10
0.00 0.00 EPLY8.25 0 0 0.00 0.00 6.00 6.00 0.00 0.00 6.00 0.00
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 0.00 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
0.00 0.00 JMMBGL7.00NC 0 0 0.00 0.00 1.90 1.98 0.08 4.04 0.00 1.98
0.00 0.00 JMMBGL7.25C 0 0 0.00 0.00 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 0.75 JMMBGL7.50 1,077,664 808,705 603,847.00 473,817.00 0.76 0.75 -0.01 -1.02 0.75 0.81
105.00 105.00 PBS9.75 10 1,050 10.00 10.00 103.00 105.00 2.00 1.90 100.00 105.00
0.00 0.00 SBJPSB 0 0 0.00 0.00 1.01 1.01 0.00 0.00 0.00 0.00
Loading...