Daily Market Quote

Main Market for September 1, 2020

INDICES

Index Value Volume Change Change(%)
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
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  
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  
CCC (JMD) 43.00 44.83 -1.06 43.00 46.79 11,608 46.80 43.00 85.00 35.00    
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    
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
FIRSTROCKJMD (JMD) 11.53 11.81 -0.54 11.10 13.19 591 13.19 11.53 18.49 8.50    
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
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
JMMBGL (JMD) 29.80 30.06 -0.03 29.80 30.80 28,534 30.90 29.80 51.00 29.53 0.4900  
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
MTL (JMD) 32.21 32.21 0.00 0.00 0.00 0 0.00 0.00 32.21 32.21    
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
MPCCEL (JMD) 150.00 150.00 0.00 135.00 155.00 0 0.00 0.00 275.00 130.00    
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
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
PJX (JMD) 8.50 7.90 0.00 7.02 8.50 0 0.00 0.00 11.00 7.00    
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
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
SML (JMD) 5.02 5.02 -0.11 4.80 5.10 4,800 5.02 5.02 6.30 4.20    
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
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 (JMD) 13.06 13.06 0.00 0.00 0.00 0 0.00 0.00 13.06 13.06   0.0029
TJH (JMD) 1.26 1.28 -0.06 1.27 1.31 1,624,435 1.33 1.26 1.41 1.00    
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    
CWJDEFERREDA (JMD) 2.00 1.99 -0.01 1.55 2.00 6,100 2.00 1.66 4.00 1.66 *    
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
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
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
JMMB7.50 (JMD) 1.00 1.00 0.00 1.03 0.00 0 0.00 0.00 0.00 0.00    
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    
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
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: 495

Key:

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

* new high or low

HIGHLIGHTED RED ROW - Stock Suspended

Loading...