Daily Market Quote

Main Market for May 21, 2020

INDICES

Index Value Volume Change Change(%)
JSE Index 379,953.77 11,035,315 -457.79 -0.12
JSE All Jamaican Composite Index 416,769.58 11,035,286 -505.76 -0.12
JSE Select Index 9,483.56 2,350,812 -95.57 -1.00
JSE Cross Listed Index 86.99 29 0.00 0.00
JSE Financial Index 99.73 4,388,442 -0.99 -0.98
JSE Manufacturing & Distribution Index 76.18 2,072,770 -0.20 -0.26

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) 7.75 7.76 -0.22 7.70 7.99 82,920 7.80 7.75 9.48 2.85    
1834 (JMD) 0.82 0.84 0.04 0.80 0.82 3,745 0.90 0.82 1.26 0.71    
BIL (JMD) 50.50 50.94 0.24 50.50 50.70 6,647 51.00 50.50 100.00 41.00    
BRG (JMD) 14.00 14.00 0.00 13.35 14.00 20 14.00 14.00 20.60 9.50    
CCC (JMD) 49.50 49.19 -1.40 48.20 50.00 9,810 50.00 48.50 89.99 35.00    
CAR (JMD) 6.70 6.50 0.00 6.50 6.70 249,702 6.70 6.48 9.91 5.80    
CBNY (JMD) 0.13 0.13 0.01 0.12 0.14 108,144 0.13 0.12 0.14 0.07    
CPFV (JMD) 36.02 36.09 0.00 36.02 38.00 0 0.00 0.00 50.00 30.00    
EPLY (JMD) 16.98 16.98 3.21 14.50 16.98 2,502 16.99 16.95 20.00 10.10    
FIRSTROCKJMD (JMD) 11.50 11.50 0.00 11.15 12.00 0 0.00 0.00 18.49 8.50    
GK (JMD) 57.99 57.99 -0.01 57.98 57.99 103,525 58.00 57.99 79.99 50.51    
JBG (JMD) 26.50 26.48 -0.02 26.44 26.50 13,389 26.50 26.44 43.63 21.00    
JP (JMD) 22.97 22.70 1.20 21.50 22.97 66,339 23.00 21.05 31.19 15.00    
JSE (JMD) 20.10 20.32 -1.29 20.10 21.75 168,477 22.00 20.00 40.01 15.00    
JMMBGL (JMD) 34.00 34.00 0.00 33.94 34.00 81,743 34.00 34.00 55.07 30.72    
KEY (JMD) 4.50 5.20 -0.46 4.30 5.85 97,762 6.00 4.50 11.50 2.00    
KPREIT (JMD) 6.30 6.22 0.12 6.00 6.30 6,000 6.30 6.20 8.10 4.50    
KW (JMD) 58.25 57.75 3.59 56.00 58.00 1,327 58.25 56.84 73.00 36.00    
MTL (JMD) 32.21 32.21 0.00 0.19 0.00 0 0.00 0.00 32.21 32.21    
MIL (JMD) 5.60 5.95 -0.03 5.60 5.99 30,485 6.00 5.60 10.14 4.75    
MJE (JMD) 9.40 10.28 0.92 8.90 11.00 27,317 11.00 9.36 14.50 5.48    
MPCCEL (JMD) 170.00 170.00 0.01 151.01 175.00 29 170.00 170.00 275.00 126.00    
NCBFG (JMD) 140.00 145.31 -2.13 140.00 146.98 487,972 149.95 140.00 249.00 131.00    
PAL (JMD) 1,000.00 1,362.63 2.63 500.00 2,200.00 81 1,473.94 1,000.00 2,900.00 1,000.00 *    
PJAM (JMD) 75.75 75.75 0.15 75.62 75.75 1,892 75.75 75.75 110.60 73.00    
PJX (JMD) 8.67 8.67 0.07 7.30 8.67 550 8.67 8.66 11.00 7.00    
PROVEN (JMD) 34.50 34.80 -0.98 34.50 36.90 2,417 36.99 34.50 55.00 32.50    
PULS (JMD) 2.35 2.34 0.06 2.30 2.38 438,606 2.43 2.25 4.33 0.77    
QWI (JMD) 0.72 0.69 -0.02 0.64 0.75 1,690,576 0.72 0.61 1.69 0.55    
RJR (JMD) 1.40 1.29 0.01 1.28 1.40 39,941 1.40 1.27 2.58 1.00    
SJ (JMD) 45.40 45.31 -0.17 45.30 45.50 52,925 45.50 45.00 84.98 37.50    
XFUND (JMD) 7.95 7.95 1.18 7.75 7.94 200 7.95 7.95 13.00 5.80    
SELECTF (JMD) 0.70 0.69 -0.01 0.70 0.71 1,974,383 0.71 0.66 1.98 0.58    
SELECTMD (JMD) 0.90 0.86 0.07 0.80 0.89 59,732 0.90 0.80 1.16 0.46    
SALF (JMD) 26.00 26.53 -1.47 25.03 30.99 9,397 27.88 26.00 38.25 24.50    
SGJ (JMD) 44.00 44.79 -1.64 44.00 45.00 5,173 45.00 44.00 62.40 35.00    
SEP (JMD) 51.00 51.70 0.53 50.26 53.99 36,375 53.99 50.15 70.00 30.00    
SML (JMD) 5.00 5.00 0.00 4.75 5.00 6,614 5.00 5.00 6.30 4.20    
SIL (JMD) 2.85 2.84 0.00 2.74 2.85 0 0.00 0.00 3.99 2.20    
SVL (JMD) 15.70 15.97 0.14 15.70 15.98 334,237 15.99 15.70 34.32 11.72    
SCIJMD (JMD) 16.00 16.16 0.46 15.81 16.00 4,069 16.30 16.00 30.00 11.11    
SCIUSD (JMD) 0.13 0.13 0.00 0.13 0.13 3,770 0.13 0.13 0.13 0.13    
TJH (JMD) 1.39 1.39 0.00 1.39 1.40 2,051,429 1.40 1.39 1.40 1.00    
VMIL (JMD) 7.30 7.40 -0.09 7.30 7.39 220,345 7.50 7.30 13.99 4.00    
WIG (JMD) 0.70 0.70 0.01 0.70 0.72 2,368,147 0.71 0.70 1.15 0.50    
WISYNCO (JMD) 17.90 17.25 -0.09 17.34 18.00 190,371 18.15 17.00 30.00 11.50    

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) 6.00 6.00 0.00 4.00 5.50 0 0.00 0.00 6.00 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    
EPLY7.50 (JMD) 6.05 6.05 0.00 6.00 0.00 0 0.00 0.00 6.30 4.60    
EPLY8.25 (JMD) 5.00 5.00 0.00 5.00 0.00 0 0.00 0.00 6.50 5.00    
EPLY8.75 (JMD) 6.50 6.50 0.00 6.50 0.00 0 0.00 0.00 6.50 5.80    
JPS5C (JMD) 0.38 0.38 0.00 0.43 0.00 0 0.00 0.00 0.00 0.00    
JPS5D (JMD) 0.38 0.38 0.00 0.45 0.00 0 0.00 0.00 0.00 0.00    
JPS6 (JMD) 0.44 0.44 0.00 0.51 0.00 0 0.00 0.00 0.00 0.00    
JPS9.5 (JMD) 1,302.00 1,302.00 0.00 1,302.00 0.00 0 0.00 0.00 0.00 0.00    
JPS7 (JMD) 0.48 0.48 0.00 0.55 0.00 0 0.00 0.00 0.00 0.00    
JMMB7.50 (JMD) 1.00 1.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
JMMBGL7.00NC (JMD) 1.68 1.68 0.00 0.00 1.50 0 0.00 0.00 2.00 1.68    
JMMBGL7.25C (JMD) 1.20 1.20 0.00 1.20 1.60 0 0.00 0.00 2.11 1.20    
JMMBGL7.25 (JMD) 1.60 1.60 0.00 0.69 1.60 0 0.00 0.00 1.90 1.45    
JMMBGL7.50 (JMD) 0.76 0.76 0.00 0.60 0.76 0 0.00 0.00 1.00 0.55    
PBS9.75 (JMD) 100.01 100.01 0.00 100.00 0.00 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: 673

Key:

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

* new high or low

HIGHLIGHTED RED ROW - Stock Suspended

Loading...