Daily Market Quote

Combined Market for September 1, 2020

INDICES

Index Value Volume Change Change(%)
JSE Combined Index 360,752.61 13,667,436 -6,628.80 -1.80
JSE Index 363,489.94 10,999,409 -6,792.78 -1.83
JSE All Jamaican Composite Index 398,395.64 10,890,388 -7,335.15 -1.81
JSE Select Index 9,070.83 2,095,566 -151.49 -1.64
JSE Cross Listed Index 93.99 109,021 -6.30 -6.28
Junior Market Index 2,445.75 2,668,027 -35.17 -1.42
JSE USD Equities Index 186.82 45,626 -0.68 -0.36
JSE Financial Index 95.95 784,328 -1.74 -1.78
JSE Manufacturing & Distribution Index 73.64 3,581,737 -0.17 -0.23

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) 5.30 5.03 -0.27 5.30 5.49 820 5.30 5.02 9.48 2.85    
1834 (JMD) 0.98 0.98 0.03 0.92 0.98 2,000 0.98 0.98 1.26 0.71 0.0800  
AFSVR2020 (JMD) 0.00 99.50 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
AFS (JMD) 20.81 21.78 -2.24 20.81 25.00 17,980 25.00 20.70 45.00 17.65 0.8700 0.1000
AFSVR2025 (JMD) 0.00 100.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
AMG (JMD) 1.71 1.72 0.01 1.56 1.71 1,600 1.72 1.71 2.35 1.15    
BIL (JMD) 52.50 52.97 -0.21 52.06 53.20 1,171 53.20 52.50 90.00 45.00 2.1970  
BRG (JMD) 10.90 10.90 0.00 10.05 10.90 0 0.00 0.00 20.60 9.50 0.3070  
BPOW (JMD) 3.32 3.32 0.12 3.10 3.30 100 3.32 3.32 10.50 3.00 0.0200  
CAC (JMD) 12.00 12.00 0.00 7.93 12.30 0 0.00 0.00 15.10 7.39 0.0350  
CHL (JMD) 6.55 6.55 0.00 6.00 7.28 0 0.00 0.00 11.00 5.10 0.2400 0.1000
CABROKERS (JMD) 2.00 1.91 -0.12 1.90 2.08 31,500 2.00 1.90 2.85 1.60    
CCC (JMD) 43.00 44.83 -1.06 43.00 46.79 11,608 46.80 43.00 85.00 35.00    
KREMI (JMD) 4.50 4.38 0.47 3.90 4.67 1,000,010 4.50 3.97 5.60 1.82 0.0480  
CFF (JMD) 17.59 18.45 0.86 17.59 18.30 73,216 19.19 17.59 22.50 8.00 0.2500  
CPJ (JMD) 2.40 2.39 -0.02 2.35 2.40 168,346 2.43 2.35 5.30 2.00    
CPJVR2023 (JMD) 0.00 100.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
CAR (JMD) 6.50 6.49 0.01 6.34 6.50 1,012,513 6.50 6.32 9.54 5.80 0.6700 0.1500
CBNY (JMD) 0.11 0.11 0.00 0.12 0.13 1,217 0.11 0.11 0.14 0.07    
PURITY (JMD) 1.35 1.35 0.00 1.35 1.52 0 0.00 0.00 2.00 1.22    
DTL (JMD) 2.30 2.39 -0.34 2.30 2.50 22,345 2.55 2.25 3.10 1.40 0.0100  
DCOVE (JMD) 6.50 6.50 0.00 6.25 6.49 0 0.00 0.00 12.00 6.00 0.6000 0.3000
ELITE (JMD) 3.01 3.00 0.00 3.00 3.50 0 0.00 0.00 7.50 2.07    
CPFV (JMD) 47.00 44.96 -4.80 41.00 47.00 109,021 50.00 43.50 51.00 30.00    
EPLY (JMD) 24.00 23.30 0.80 21.00 24.00 100 24.00 22.60 24.00 10.10 0.4716 0.5700
EFRESH (JMD) 0.67 0.67 -0.03 0.67 0.70 100 0.67 0.67 1.50 0.50    
ECL (JMD) 3.94 3.46 0.00 3.50 3.94 115,504 3.94 3.46 7.50 2.85 0.0006 0.0005
FIRSTROCKJMD (JMD) 11.53 11.81 -0.54 11.10 13.19 591 13.19 11.53 18.49 8.50    
FIRSTROCKUSD (USD) 0.09 0.09 0.00 0.08 0.09 0 0.00 0.00 0.12 0.06    
FTNA (JMD) 4.79 4.92 0.06 4.79 4.80 95,521 4.98 4.79 8.99 3.50    
FOSRICH (JMD) 4.00 3.90 0.10 3.70 3.85 100,750 4.00 3.80 5.75 2.00    
GENAC (JMD) 6.07 6.07 -0.05 6.07 6.45 15,589 6.12 6.07 9.00 3.89    
GK (JMD) 56.45 56.45 0.21 56.45 56.50 116,567 56.50 55.30 79.99 50.51 1.5500 0.4000
GWEST (JMD) 0.75 0.75 0.00 0.75 0.85 0 0.00 0.00 1.34 0.60    
HONBUN (JMD) 5.10 4.91 -0.18 4.67 5.10 42,823 5.10 4.66 9.90 4.00 0.0600 0.0500
ICREATE (JMD) 0.70 0.68 0.03 0.65 0.70 10,600 0.70 0.66 0.90 0.40    
INDIES (JMD) 2.79 2.80 0.00 2.65 2.84 15,557 2.85 2.79 3.84 1.25    
ROC (JMD) 3.15 3.15 0.00 2.90 3.20 0 0.00 0.00 4.20 2.00    
ISP (JMD) 12.00 12.00 -2.59 12.00 15.00 841 12.00 12.00 33.00 12.00    
JBG (JMD) 25.50 25.95 1.63 24.32 25.50 9,326 25.99 24.32 41.00 21.00 0.3900 0.1800
JP (JMD) 20.00 20.92 0.62 20.00 21.50 5,510 21.00 20.00 28.50 15.00   0.1500
JSE (JMD) 21.00 20.96 1.95 19.15 20.99 21,874 21.28 18.50 35.00 15.00 0.4000 0.3700
JAMT (JMD) 4.60 4.60 -0.10 4.50 4.69 34,457 4.69 4.60 9.00 3.26 0.0600  
JETCON (JMD) 0.80 0.80 0.00 0.80 0.84 58,500 0.80 0.80 2.20 0.65 0.0300  
JMMBGL (JMD) 29.80 30.06 -0.03 29.80 30.80 28,534 30.90 29.80 51.00 29.53 0.4900  
KLE (JMD) 1.36 1.36 0.00 1.36 1.50 0 0.00 0.00 2.80 1.20    
KEY (JMD) 7.55 7.58 0.32 7.21 7.55 5,417 7.59 7.55 11.50 2.00    
KPREIT (JMD) 6.17 6.30 -0.90 6.10 7.60 2,407 7.69 6.17 8.00 4.50 0.0014  
KW (JMD) 42.00 43.59 -5.53 41.00 46.50 28,483 49.13 42.00 73.00 36.00 0.4800 0.3100
KEX (JMD) 6.90 6.89 0.07 6.80 6.90 350 6.90 6.80 12.50 5.00 0.0800  
LASD (JMD) 3.00 3.01 -0.02 3.03 3.16 315,000 3.04 3.00 4.00 1.90 0.0430  
LASF (JMD) 2.14 2.08 -0.02 2.10 2.14 20,600 2.15 2.06 5.55 1.90    
LASM (JMD) 3.60 3.61 0.01 3.60 3.75 77,459 3.85 3.60 6.00 2.50 0.0611  
LUMBER (JMD) 0.99 0.99 -0.03 0.99 1.05 184,359 1.05 0.98 2.67 0.96    
MAILPAC (JMD) 2.00 1.98 0.00 1.97 2.00 107,513 2.02 1.96 2.60 1.20    
MEEG (JMD) 3.40 3.40 0.00 3.40 3.74 5,822 3.40 3.40 7.40 3.20   0.0900
MTL (JMD) 32.21 32.21 0.00 0.00 0.00 0 0.00 0.00 32.21 32.21    
MTL (USD) 0.14 0.14 0.00 0.00 0.16 0 0.00 0.00 0.36 0.14    
MIL (JMD) 5.32 5.60 0.00 5.30 5.55 0 0.00 0.00 10.14 4.75    
MJE (JMD) 8.00 8.00 0.00 8.00 8.01 85,760 8.01 8.00 14.50 5.48   0.0600
MDS (JMD) 4.67 4.73 0.00 4.90 4.95 0 0.00 0.00 8.80 4.60 0.1100  
MPCCEL (JMD) 150.00 150.00 0.00 135.00 155.00 0 0.00 0.00 275.00 130.00    
MPCCEL (USD) 1.00 1.00 0.00 1.00 0.00 0 0.00 0.00 0.00 0.00    
NCBFG (JMD) 136.00 135.90 -2.94 133.70 137.99 24,762 139.00 134.00 217.00 130.00 3.6000 1.0000
NCBFGFR2021 (JMD) 0.00 143.61 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
PAL (JMD) 1,500.00 1,500.00 -200.00 1,101.00 1,650.00 13 1,500.00 1,500.00 2,900.00 1,100.00    
PJAM (JMD) 66.50 70.36 0.77 66.50 69.00 314 71.75 66.50 105.00 60.03 1.0600 0.5250
PTL (JMD) 1.52 1.52 0.00 1.50 1.70 0 0.00 0.00 2.40 1.40    
PJX (JMD) 8.50 7.90 0.00 7.02 8.50 0 0.00 0.00 11.00 7.00    
PBS (USD) 0.70 0.70 0.00 0.66 0.75 0 0.00 0.00 0.77 0.50   0.0081
PROVEN (JMD) 36.00 36.29 -0.67 35.00 36.00 6,896 36.50 36.00 55.00 31.05 0.0105 0.0032
PROVEN (USD) 0.24 0.24 -0.01 0.24 0.25 21,500 0.24 0.24 0.37 0.18 0.0105 0.0032
PULS (JMD) 3.72 3.86 0.06 3.72 3.86 58,978 3.93 3.72 4.56 0.93 0.0180 0.0200
QWI (JMD) 0.79 0.81 -0.02 0.76 0.79 333,533 0.85 0.79 1.69 0.55    
RJR (JMD) 1.22 1.22 -0.06 1.22 1.29 5,329 1.22 1.22 2.40 1.07    
SJ (JMD) 44.00 44.01 -0.08 44.00 45.85 48,477 46.00 44.00 80.00 34.00 1.4400 0.4000
XFUND (JMD) 7.75 7.75 -0.01 7.75 7.90 323 7.75 7.75 11.90 5.80    
SELECTF (JMD) 0.65 0.63 -0.01 0.63 0.65 340,543 0.66 0.62 1.35 0.58    
SELECTMD (JMD) 0.70 0.69 0.00 0.70 0.73 858,512 0.73 0.69 1.16 0.46    
SALF (JMD) 28.99 28.99 0.00 25.00 29.00 0 0.00 0.00 37.50 24.50 1.1500  
SGJ (JMD) 47.00 46.73 -3.25 46.01 48.95 26,079 47.00 45.60 62.40 35.00 4.7200 1.1000
SEP (JMD) 54.00 55.26 0.05 53.50 54.00 1,477 55.55 54.00 60.00 30.00 0.9500 0.5000
SSLVC (JMD) 0.86 0.86 0.00 0.80 0.86 0 0.00 0.00 1.70 0.70    
SML (JMD) 5.02 5.02 -0.11 4.80 5.10 4,800 5.02 5.02 6.30 4.20    
SOS (JMD) 5.60 5.60 0.00 5.60 5.65 3,238 5.60 5.60 13.00 5.50 0.1300  
SIL (JMD) 2.95 2.95 0.00 2.95 3.00 0 0.00 0.00 3.60 2.20 0.0909 0.0314
SIL (USD) 0.02 0.02 0.00 0.02 0.03 0 0.00 0.00 0.05 0.02 0.0909 0.0314
SVL (JMD) 13.85 13.94 -0.02 13.60 13.80 9,622 14.00 13.60 28.00 11.72 0.7700 0.2000
SCIJMD (JMD) 15.43 15.87 0.11 15.36 15.80 45,330 15.95 15.43 30.00 15.00    
SCIUSD (USD) 0.13 0.13 0.00 0.00 0.00 0 0.00 0.00 0.16 0.12    
SCIUSD (JMD) 13.06 13.06 0.00 0.00 0.00 0 0.00 0.00 13.06 13.06   0.0029
SCIJMD (USD) 0.14 0.14 0.01 0.13 0.15 23,626 0.15 0.14 0.22 0.12    
LAB (JMD) 2.70 2.68 0.09 2.60 2.73 135,880 2.70 2.57 3.23 1.40    
TJH (JMD) 1.26 1.28 -0.06 1.27 1.31 1,624,435 1.33 1.26 1.41 1.00    
TJH (USD) 0.01 0.01 0.00 0.01 0.01 500 0.01 0.01 0.01 0.01    
TOKI (USD) 0.01 0.01 0.00 0.01 0.00 0 0.00 0.00 0.00 0.00    
TTECH (JMD) 6.10 5.61 0.20 5.50 6.10 12,467 6.10 5.50 7.30 3.50    
VMIL (JMD) 6.70 6.64 0.02 6.50 6.80 68,980 6.80 6.50 13.99 5.81 0.1900 0.0300
WIG (JMD) 0.80 0.80 0.00 0.78 0.80 5,767,759 0.81 0.78 1.15 0.50    
WISYNCO (JMD) 16.00 15.91 -0.56 15.90 16.00 231,355 16.60 15.00 26.00 11.50 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) 5.98 5.98 0.00 5.96 0.00 0 0.00 0.00 6.88 5.00    
CAB11B (JMD) 1,000,000.00 1,000,000.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
CAB11A (USD) 1,000.00 1,000.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
CAC9.50 (JMD) 1.15 1.15 0.00 0.90 1.15 0 0.00 0.00 1.20 0.80    
CWJDEFERREDA (JMD) 2.00 1.99 -0.01 1.55 2.00 6,100 2.00 1.66 4.00 1.66 *    
DTL9 (JMD) 2.30 2.30 0.00 1.91 0.00 0 0.00 0.00 2.30 1.40    
EPLY7.50 (JMD) 6.04 6.04 0.00 0.00 0.00 0 0.00 0.00 6.70 4.60   0.1504
EPLY8.25 (JMD) 7.30 7.30 -0.10 5.90 7.30 6 7.30 7.30 9.12 5.00 0.4950 0.1641
EPLY5.00 (USD) 1.00 1.00 0.00 0.98 1.00 0 0.00 0.00 1.00 1.00 0.0901 0.0170
EPLY8.75 (JMD) 7.47 7.47 0.00 6.50 7.30 0 0.00 0.00 8.00 6.00 0.5264 0.1740
ELMIC (USD) 1.96 1.96 0.00 1.95 1.96 0 0.00 0.00 2.01 1.95    
JPS5C (JMD) 0.38 0.38 0.00 0.44 0.00 0 0.00 0.00 0.00 0.00 0.1000 0.0250
JPS5D (JMD) 0.38 0.38 0.00 0.46 0.00 0 0.00 0.00 0.00 0.00 0.1000 0.0250
JPS6 (JMD) 0.44 0.44 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00 0.1200 0.0300
JPS9.5 (JMD) 1,302.00 1,302.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00 0.7105  
JPS7 (JMD) 0.55 0.55 0.00 0.63 0.00 0 0.00 0.00 0.55 0.55 0.1400 0.0350
JMMBUS6.00 (USD) 1.00 1.02 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00   0.0150
JMMB7.50 (JMD) 1.00 1.00 0.00 1.03 0.00 0 0.00 0.00 0.00 0.00    
JMMBGL5.50NC (USD) 2.30 2.30 0.00 0.00 0.00 0 0.00 0.00 2.30 2.00    
JMMBGL5.75C (USD) 2.01 2.01 0.00 0.00 2.01 0 0.00 0.00 2.32 1.72    
JMMBGL7.00NC (JMD) 1.68 1.68 -0.02 0.00 1.68 2,882 1.68 1.68 2.00 1.50    
JMMBGL7.25C (JMD) 1.30 1.30 0.00 1.30 1.58 89,985 1.30 1.30 2.11 1.20    
JMMBGLUSD5.75 (USD) 1.41 1.41 0.00 0.00 1.50 0 0.00 0.00 1.50 1.41 0.0845 0.0432
JMMBGLUSD6.00 (USD) 1.15 1.08 0.00 1.01 1.18 0 0.00 0.00 1.15 0.99 0.0800 0.0301
JMMBGL7.25 (JMD) 1.60 1.60 0.00 0.00 1.60 0 0.00 0.00 1.90 1.45 0.0521 0.0127
JMMBGL7.50 (JMD) 0.73 0.73 0.00 0.72 0.72 0 0.00 0.00 1.00 0.55 0.0329 0.0085
PTL8.75 (JMD) 2.00 2.00 0.00 1.60 0.00 0 0.00 0.00 2.05 2.00    
PBS9.75 (JMD) 95.00 95.00 0.00 81.00 107.00 0 0.00 0.00 108.00 80.00    
BLOCK TRANSACTIONS ::

Number of Trades: 0

Total Value: 0.00

Total Volume: 0

ORDINARY TRANSACTIONS:

Number of Trades: 696

Key:

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

* new high or low

HIGHLIGHTED RED ROW - Stock Suspended

Loading...