Daily Market Quote for Main Market for February 17, 2020

INDICES

Index Value Volume Change Change(%)
JSE Index 488,257.67 19,925,654 2,384.71 0.49
JSE All Jamaican Composite Index 536,338.30 19,918,760 2,805.56 0.53
JSE Select Index 12,483.96 2,477,152 31.60 0.25
JSE Cross Listed Index 89.95 6,894 -6.30 -6.55
JSE Financial Index 132.16 1,916,316 -0.01 -0.01
JSE Manufacturing & Distribution Index 91.96 2,796,210 0.13 0.14

ORDINARY SHARES



Security
Last Traded
Price
Close
Price
Price
Change
Closing
Bid
Closing
Ask
Volume
(non block)
Today's
High
Today's
Low
52 Week
High
52 Week
Low
Prev
Yr Div
Current
Yr Div
138SL (JMD) 4.35 4.35 -0.04 4.00 4.75 23,200 4.35 4.35 6.00 2.85    
1834 (JMD) 1.01 1.05 0.03 1.01 1.05 16,292 1.05 1.01 1.26 0.75 0.0800  
BIL (JMD) 68.94 68.90 -0.13 68.70 68.94 70,391 69.00 68.70 100.00 36.80 2.1970  
BRG (JMD) 17.00 17.00 0.41 16.59 17.00 11,000 17.00 17.00 21.00 15.11 0.3070  
CCC (JMD) 70.00 70.01 -0.28 70.00 70.75 57,763 70.35 70.00 100.00 43.01    
CAR (JMD) 7.80 7.93 -0.14 7.80 8.07 561,567 8.05 7.80 9.91 7.50 0.6700  
CBNY (JMD) 0.12 0.12 0.02 0.10 0.12 111,641 0.12 0.12 0.17 0.07    
CPFV (JMD) 42.00 42.00 0.00 42.00 43.00 5,569 42.00 42.00 50.00 30.00    
EPLY (JMD) 13.50 13.59 0.00 14.00 14.50 0 0.00 0.00 20.00 9.50 0.4716  
GK (JMD) 70.50 69.59 1.34 68.50 70.50 11,298 71.75 68.50 79.99 57.00 1.5500  
JBG (JMD) 33.82 35.75 1.15 34.00 35.00 16,024 35.96 33.82 43.63 28.00 0.3900  
JP (JMD) 24.50 24.99 -0.21 24.05 26.00 13,023 25.00 24.50 31.19 21.00   0.1500
JSE (JMD) 32.00 31.50 0.64 31.50 32.00 21,606 32.00 31.00 40.01 14.00 0.4000  
JMMBGL (JMD) 45.55 45.13 0.14 44.00 46.00 249,600 46.45 44.00 55.07 29.90 0.4900  
KPREIT (JMD) 6.20 6.20 0.20 6.00 6.20 1,670 6.20 6.20 8.45 4.87 0.0014  
KW (JMD) 61.60 61.22 4.21 60.00 61.60 10,534 61.60 60.00 78.00 47.00 0.4800 0.3100
MTLJA (JMD) 32.21 32.21 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
MIL (JMD) 7.70 7.70 0.20 7.20 7.70 3,622 7.70 7.70 10.14 7.00    
MJE (JMD) 9.70 9.81 0.13 9.20 9.77 23,070 10.10 9.70 14.50 7.50    
MPCCEL (JMD) 150.00 149.36 -27.07 145.00 150.00 1,325 150.00 149.00 275.00 126.00    
NCBFG (JMD) 187.00 186.61 -0.51 187.00 188.00 25,640 188.00 184.75 249.00 140.00 3.6000 1.0000
PAL (JMD) 2,789.00 2,789.00 0.00 2,700.00 2,789.00 0 0.00 0.00 2,900.00 1,250.00    
PJAM (JMD) 99.37 99.37 -0.03 99.05 99.40 21,924 99.40 99.03 110.60 73.00 1.0600 0.2500
PJX (JMD) 9.50 9.50 0.00 7.55 9.50 5,000 9.50 9.50 9.60 7.00    
ProvenJA (JMD) 48.00 48.78 0.35 47.49 48.00 10,828 48.95 48.00 55.00 28.00 1.7761  
PULS (JMD) 11.50 10.75 0.14 10.66 11.95 273,348 12.00 10.00 12.42 2.30 0.0180 0.0200
QWI (JMD) 0.85 0.86 -0.01 0.85 0.90 874,047 0.90 0.85 1.69 0.80    
RJR (JMD) 1.70 1.72 -0.04 1.70 1.81 33,300 1.83 1.70 2.58 0.99    
SJ (JMD) 69.69 69.78 0.19 69.10 69.99 16,358 70.00 69.10 84.98 37.10 1.4400  
XFUND (JMD) 8.80 8.84 0.05 8.80 9.00 115,597 9.00 8.80 13.00 7.50    
SELECTF (JMD) 1.05 1.05 0.00 1.05 1.06 7,425,662 1.06 1.05 1.98 0.80    
SELECTMD (JMD) 0.92 0.92 0.00 0.92 0.93 2,231,097 0.93 0.92 1.16 0.80    
SALF (JMD) 35.00 35.00 0.00 27.53 37.50 0 0.00 0.00 38.25 25.00 1.1500  
SGJ (JMD) 54.00 53.99 0.07 53.10 54.00 28,902 54.00 53.01 62.40 48.80 4.7200 0.5500
SEP (JMD) 46.00 46.23 -0.18 46.00 47.00 27,670 47.00 46.00 70.00 38.99 0.9500 0.5000
SML (JMD) 5.01 5.01 -0.74 5.52 5.75 18,913 5.75 5.01 6.30 4.20    
SIL (JMD) 3.00 3.00 0.05 2.91 3.00 4,111 3.00 3.00 4.25 2.70 0.0909  
SVL (JMD) 23.17 22.33 0.66 22.00 23.17 11,455 23.17 22.00 34.32 19.00 0.7700  
SCIJMD (JMD) 24.70 24.66 0.44 24.65 24.70 41,103 24.70 24.51 30.00 10.50    
SCIJA (JMD) 13.06 13.06 0.00 0.00 0.00 0 0.00 0.00 13.06 13.06    
VMIL (JMD) 10.00 10.04 -0.25 9.90 10.08 275,878 10.08 9.90 13.99 3.65 0.1900  
WIG (JMD) 0.76 0.77 0.01 0.76 0.79 4,952,167 0.80 0.76 1.15 0.60    
WISYNCO (JMD) 22.50 22.51 -0.06 22.50 22.99 1,320,648 22.99 22.50 30.00 10.66 0.1700 0.0900

PREFERENCE SHARES



Security
Last Traded
Price
Close
Price
Price
Change
Closing
Bid
Closing
Ask
Volume
(non block)
Today's
High
Today's
Low
52 Week
High
52 >Week
Low
Prev
Yr Div
Current
Yr Div
138SLVR (JMD) 5.00 5.00 0.00 5.60 6.00 0 0.00 0.00 6.00 5.00    
CAB11B (JMD) 0.00 1,000,000.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
EPLY7.50 (JMD) 6.05 6.05 0.00 6.05 0.00 0 0.00 0.00 6.30 4.60   0.0382
EPLY8.25 (JMD) 6.00 6.00 0.00 5.80 6.00 0 0.00 0.00 6.50 5.50 0.4950 0.0420
EPLY8.75 (JMD) 6.21 6.21 0.00 6.50 0.00 0 0.00 0.00 6.30 5.80 0.5264 0.0446
JPS5C (JMD) 0.00 0.38 0.00 0.42 0.00 0 0.00 0.00 0.00 0.00 0.1000  
JPS5D (JMD) 0.00 0.38 0.00 0.43 0.00 0 0.00 0.00 0.00 0.00 0.1000  
JPS6 (JMD) 0.00 0.44 0.00 0.47 0.00 0 0.00 0.00 0.00 0.00 0.1200  
JPS9.5 (JMD) 0.00 1,302.00 0.00 0.00 0.00 0 0.00 0.00 1,302.00 1,302.00 0.7105  
JPS7 (JMD) 0.00 0.48 0.00 0.53 0.00 0 0.00 0.00 0.00 0.00 0.1400  
JMMB7.50 (JMD) 0.00 1.00 0.00 0.70 0.00 0 0.00 0.00 0.00 0.00    
JMMBGL7.00NC (JMD) 2.00 2.00 0.00 0.00 2.00 0 0.00 0.00 2.00 1.88    
JMMBGL7.25C (JMD) 1.90 1.90 0.00 1.90 2.00 0 0.00 0.00 2.16 1.89    
JMMBGL7.25 (JMD) 1.45 1.45 0.00 1.55 0.00 0 0.00 0.00 1.60 1.45 0.0521 0.0030
JMMBGL7.50 (JMD) 0.65 0.65 -0.04 0.65 0.70 1,001,825 0.70 0.65 1.10 0.65 * 0.0329 0.0020
PBS9.75 (JMD) 100.00 100.00 -5.00 0.00 100.00 986 100.00 100.00 108.00 80.00    
SBJPSB (JMD) 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: 767

Key:

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

* new high or low

HIGHLIGHTED RED ROW - Stock Suspended

Loading...