May 26, 2015 :    Not signed In. Login Now?
Main Market Quote Sheet

Quote Sheet for Friday, 22 May, 2015

Archived Reports: mm/dd/yy

 

Index

Value

Volume

Change

Change(%)

JSE Market Index

98,494.44

3,916,869

111.93

0.11

JSE Select Index

2,975.33

903,847

15.34

0.52

JSE All Jamaican Composite

108,839.65

1,559,629

125.14

0.12

JSE Cross Listed Index

585.90

0

0.00

0.00

JSE Junior Market Index

878.07

673,874

14.93

1.73

JSE Combined Index

100,819.51

2,233,503

244.08

0.24

JSE US Equities Index

136.93

78,150

-9.79

-6.67


ORDINARY SHARES

 

52
Week
High

52
Week
Low

Security

Prev Yr
Div($)

Current Yr
Div ($)

Volume
(non block)
($)

Today's
High ($)

Today's
Low ($)

Last
Traded
Price ($)

Close
Price ($)

Change
($)

Closing
Bid ($)

Closing
Ask ($)

4.40

4.10

138SL

0.00

0.00

0

0.00

0.00

4.40

4.40

0.00

4.40

0.00

2.50

1.95

BIL

0.03

0.07

6,750

2.50

2.50

2.50

2.50

0.14

2.40

2.50

3.00

1.51

BRG

0.08

0.00

0

0.00

0.00

2.60

2.60

0.00

2.71

3.00

5.30

2.00

CCC

0.00

0.00

50,000

4.80

4.35

4.35

4.38

-0.15

4.00

4.50

50.00

33.01

CAR

8.09

1.60

6,999

49.01

49.00

49.00

49.00

-0.24

48.80

49.00

0.10

0.06

CBNY

0.00

0.00

0

0.00

0.00

0.10

0.10

0.00

0.07

0.10

7.70

4.00

DG

0.52

0.13

100

7.35

7.35

7.35

7.35

0.09

7.26

7.34

1.18

0.80

GLNR

0.08

0.04

75,608

1.00

1.00

1.00

1.00

-0.07

0.90

1.10

65.50

53.50

GK

2.33

0.75

7,253

63.00

62.75

62.75

62.77

0.45

62.85

66.00

12.00

6.10

HL

0.30

0.32

3,000

10.25

10.25

10.25

10.25

-0.89

10.50

15.00

* 5.74

3.51

JBG

0.16

0.09

27,400

5.74

5.50

5.50

5.57

0.07

5.01

5.74

20.00

15.08

JP

0.20

0.20

0

0.00

0.00

20.00

20.00

0.00

18.55

19.50

3.55

1.50

JSE

0.00

0.00

0

0.00

0.00

3.35

3.35

0.00

3.35

3.85

10.00

7.02

JMMBGL

0.00

0.00

955,266

9.00

9.00

9.00

9.00

0.22

8.50

9.45

7.50

3.50

KPREIT

0.00

0.00

0

0.00

0.00

7.00

7.00

0.00

7.05

0.00

7.00

4.90

KW

0.10

0.10

0

0.00

0.00

6.26

6.26

0.00

6.32

0.00

0.55

0.25

LIME

0.00

0.00

459,765

0.47

0.47

0.47

0.47

0.00

0.47

0.50

3.10

1.36

MIL

0.12

0.00

109,856

3.00

2.85

2.85

2.99

0.14

2.90

3.00

17.95

17.95

MBICE

0.00

0.00

0

0.00

0.00

17.95

17.95

0.00

0.00

17.50

30.50

17.00

NCBJ

1.98

0.90

100,819

30.00

29.52

30.00

29.93

-0.07

30.00

30.20

95.00

66.00

PAL

1.75

0.00

0

0.00

0.00

80.00

80.00

0.00

60.00

0.00

60.00

48.00

PJAM

2.65

0.70

2,231

60.25

60.01

60.25

60.22

0.07

60.00

60.25

0.35

0.30

PULS

0.00

0.00

0

0.00

0.00

0.35

0.35

0.00

0.35

1.00

* 2.60

1.00

RJR

0.05

0.00

100,000

2.60

2.60

2.60

2.60

0.02

2.60

2.75

12.20

8.50

SJ

0.63

0.39

466,995

12.15

11.37

12.15

11.70

-0.19

11.45

12.25

8.00

5.85

XFUND

0.00

0.00

0

0.00

0.00

8.00

8.00

0.00

8.30

10.00

10.50

7.50

SALF

0.40

0.00

1,198

9.50

9.50

9.50

9.50

0.25

9.00

9.50

26.00

18.40

SGJ

1.60

0.80

141,655

25.86

25.40

25.50

25.54

0.20

25.50

25.86

27.50

20.00

SIJL

1.80

0.90

0

0.00

0.00

25.85

25.85

0.00

25.90

30.00

18.50

10.50

SEP

0.90

0.00

0

0.00

0.00

17.50

17.94

0.00

18.00

18.50

13.40

13.39

SIL

0.00

1.82

0

0.00

0.00

13.40

13.40

0.00

0.00

13.40

3.95

1.60

SVL

0.14

0.31

0

0.00

0.00

3.60

3.60

0.00

3.60

3.90

17.61

17.61

TCL

0.00

0.00

0

0.00

0.00

17.61

17.61

0.00

15.00

0.00

PREFERENCE SHARES

 

52
Week
High

52
Week
Low

Security

Prev Yr
Div($)

Current Yr
Div ($)

Volume
(non block)
($)

Today's
High ($)

Today's
Low ($)

Last
Traded
Price ($)

Close
Price ($)

Change
($)

Closing
Bid ($)

Closing
Ask ($)

5.10

5.10

138SLVR

0.00

0.00

0

0.00

0.00

5.10

5.10

0.00

5.10

0.00

2.25

2.25

DTL11.75

0.00

0.00

0

0.00

0.00

2.25

2.25

0.00

2.00

2.50

0.35

0.35

JPS5D

0.10

0.03

0

0.00

0.00

0.35

0.35

0.00

0.35

0.00

0.39

0.39

JPS7

0.14

0.04

0

0.00

0.00

0.39

0.39

0.00

0.40

0.00

1,125.00

1,006.10

JPS9.5

1.11

0.00

0

0.00

0.00

1,125.00

1,125.00

0.00

0.00

0.00

0.36

0.36

JPS5C

0.10

0.03

0

0.00

0.00

0.36

0.36

0.00

0.36

0.00

2.50

2.45

JMMB7.25

0.14

0.06

0

0.00

0.00

2.50

2.50

0.00

2.55

0.00

2.40

2.00

JMMB7.5

0.11

0.05

728,100

2.30

2.11

2.30

2.30

0.03

2.11

2.30

3.20

2.98

JMMB8.75 (XD)

0.20

0.09

0

0.00

0.00

3.05

3.05

0.00

3.00

3.02

3.51

3.43

JMMB8.5 (XD)

0.22

0.10

0

0.00

0.00

3.45

3.45

0.00

3.50

4.59

0.40

0.40

JPS6

0.12

0.03

0

0.00

0.00

0.40

0.40

0.00

0.40

0.00

5.48

5.48

MCL9

0.00

0.00

0

0.00

0.00

5.48

5.48

0.00

0.00

0.00

5.70

5.00

PROVEN8

0.40

0.10

0

0.00

0.00

5.00

5.00

0.00

0.00

5.00

US DENOMINATED SHARES

 

52
Week
High

52
Week
Low

Security

Prev Yr
Div($)

Current Yr
Div ($)

Volume
(non block)
($)

Today's
High ($)

Today's
Low ($)

Last
Traded
Price ($)

Close
Price ($)

Change
($)

Closing
Bid ($)

Closing
Ask ($)


BLOCK TRANSACTIONS:
Number Of Trades: 0
Total Value: 0.000
Total Volume: 0.000
ORDINARY TRANSACTIONS:  
Number Of Trades: 81

Key:

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

* new high or low

HIGHLIGHTED RED ROW - Stock Suspended