Search
Close this search box.

Trade Quotes

Main Market
May 7, 2024

Download PDF

INDICES

Index Value Volume Change Change (%)
JSE Index 320,662.11 11,028,594 -131.88 -0.04
JSE All Jamaican Composite Index 358,584.22 10,874,638 486.01 0.14
JSE Select Index 7,747.14 1,442,750 -76.49 -0.98
JSE Cross Listed Index 54.17 11,206 -0.56 -1.02
JSE Financial Index 67.99 2,031,280 -0.50 -0.73
JSE Manufacturing & Distribution Index 103.62 2,504,019 0.47 0.46
Index Value Volume Change Change (%)
JSE Index 320,662.11 11,028,594 -131.88 -0.04
JSE All Jamaican Composite Index 358,584.22 10,874,638 486.01 0.14
JSE Select Index 7,747.14 1,442,750 -76.49 -0.98
JSE Cross Listed Index 54.17 11,206 -0.56 -1.02
JSE Financial Index 67.99 2,031,280 -0.50 -0.73
JSE Manufacturing & Distribution Index 103.62 2,504,019 0.47 0.46

ORDINARY SHARES

Symbol Last
Traded
Price
($)		 Closing
Price
($)		 Price
Change
($)		 Closing
Bid ($)		 Closing
Ask ($)		 Volume Today's
Range ($)		 52 Week
Range ($)		 Total Prev
Yr Div ($)		 Total
Current
Yr Div ($)
138SL 3.01 3.79 -0.17 3.50 4.14 26,331 3.01 - 3.98 * 3.01 - 5.75 0  
ASBH 36.75 38.47 1.63 35.00 38.85 200 36.75 - 38.90 28.01 - 45.00 0  
BIL 71.02 70.23 -0.77 71.50 72.00 25,437 70.04 - 71.95 69.90 - 80.09 0  
BRG 5.00 4.81 -0.19 4.50 5.00 1,574 4.52 - 5.00 3.90 - 8.30 0  
CCC 65.00 63.47 -3.81 62.09 65.00 103,908 62.03 - 67.28 45.10 - 69.90 0  
CPJ 8.73 8.68 0.50 8.60 8.73 19,810 8.50 - 8.76 8.00 - 12.00 0  
CAR 8.97 8.95 -0.01 8.93 8.97 478,163 8.93 - 8.98 7.80 - 9.40 0 0.2500
CPFV 39.90 39.95 0.00 38.00 39.99 0 0.00 - 0.00 30.00 - 43.80 0 0.0252
EPLY 40.00 38.75 -1.25 37.01 40.00 148 37.01 - 40.00 27.53 - 42.00 0 1.1700
FIRSTROCKJMD 10.00 10.00 -0.04 9.30 10.74 1,247 10.00 - 10.00 6.00 - 11.59 0  
GENAC 7.57 7.37 0.48 6.37 7.50 103,656 6.99 - 7.59 4.15 - 8.01 0  
GK 74.00 74.00 0.02 73.86 74.00 215,293 73.86 - 74.00 60.00 - 82.90 0 0.5200
GHL 370.00 365.45 4.85 365.00 370.00 22 365.00 - 370.00 300.00 - 520.00 0 0.5300
ENERGY 1.15 1.15 0.00 1.14 1.15 3,435 1.15 - 1.15 0.55 - 2.00 0  
JBG 31.46 31.36 -0.01 31.45 31.46 23,606 31.25 - 31.50 30.00 - 37.70 0 0.3800
JP 22.55 22.55 0.37 22.53 22.55 4 22.55 - 22.55 18.00 - 27.45 0 0.3000
JSE 10.27 10.69 -0.22 10.25 11.45 15,024 10.27 - 11.45 8.01 - 14.22 0 0.2630
JMMBGL 25.50 24.76 0.73 24.00 25.49 158,327 23.60 - 25.50 23.01 - 33.00 0  
KEY 2.41 2.23 -0.23 2.23 2.41 2,065 2.22 - 2.41 1.90 - 3.65 0  
KPREIT 7.81 8.46 -0.02 7.81 8.47 1,314 7.81 - 8.48 6.20 - 8.48 0 0.0006
KW 26.00 26.00 0.00 25.98 26.00 3,145 26.00 - 26.00 24.00 - 35.23 0 0.4300
LASD 5.18 5.13 0.06 5.02 5.18 115,959 5.00 - 5.20 2.20 - 5.47 0  
LASM 5.48 5.45 0.29 5.11 5.48 108,774 5.05 - 5.55 3.79 - 6.14 0  
MTL 15.71 16.25 0.54 14.49 16.78 2 15.71 - 16.78 13.71 - 19.00 0  
MASSY 88.60 88.61 -1.09 89.00 90.00 18,465 88.60 - 90.00 79.00 - 105.00 0  
MGL 8.00 7.98 -0.06 7.51 8.08 12,253 7.95 - 8.00 6.26 - 9.50 0  
MJE 10.80 10.63 1.00 9.69 10.80 9,795 10.49 - 10.80 8.01 - 12.10 0  
MPCCEL 81.00 81.25 0.00 84.00 94.99 0 0.00 - 0.00 60.00 - 121.00 0  
NCBFG 62.50 61.22 1.18 61.50 62.50 66,221 61.00 - 62.50 55.00 - 76.89 0 0.5000
PAL 1.06 1.07 -0.01 1.05 1.07 3,800 1.06 - 1.08 1.00 - 3.17 0  
PJAM 44.72 44.72 -2.78 45.01 47.00 2,684 44.72 - 44.72 40.01 - 57.00 0 0.1000
PJX 9.00 9.03 -0.66 9.00 10.25 3,201 9.00 - 10.25 8.00 - 11.54 0  
PROVEN 20.90 21.27 -0.03 20.01 20.99 5,082 20.90 - 21.30 18.01 - 27.20 0 0.0015
PULS 1.83 1.83 0.01 1.82 1.83 7 1.83 - 1.83 1.63 - 2.90 0  
QWI 0.74 0.70 0.03 0.71 0.74 1,028,929 0.70 - 0.74 0.55 - 0.82 0  
RJR 1.12 1.14 -0.04 1.12 1.18 13,156 1.12 - 1.18 1.10 - 2.09 0  
SJ 41.93 41.26 0.16 41.00 41.93 80,103 41.00 - 41.93 36.00 - 51.99 0 0.9600
XFUND 8.15 8.15 0.11 7.00 8.15 151 8.15 - 8.15 7.00 - 8.66 0  
SELECTF 0.44 0.41 0.00 0.40 0.44 258,606 0.40 - 0.44 0.35 - 0.54 0  
SELECTMD 0.61 0.66 -0.01 0.61 0.66 313,240 0.61 - 0.67 0.50 - 0.70 0  
SALF 3.75 3.75 -0.19 3.75 3.94 1,678 3.75 - 3.75 2.50 - 4.15 0  
SGJ 41.25 42.06 -1.81 41.00 43.50 22,101 41.01 - 43.50 30.00 - 47.44 0 0.8000
SEP 76.60 79.16 0.98 77.02 82.90 13,086 76.60 - 82.95 64.42 - 90.00 0 0.6050
SML 7.49 7.49 0.00 6.58 7.49 2,847 7.48 - 7.49 4.32 - 8.00 0  
SIL 2.40 2.40 0.00 2.30 2.40 52,518 2.40 - 2.40 2.06 - 2.95 0 0.0007
SVL 24.90 25.01 -0.11 24.90 25.14 5,960 24.90 - 25.14 20.00 - 31.00 0 0.4104
SCIJMD 10.50 10.51 -0.26 10.35 10.50 97,214 10.35 - 10.80 10.00 - 16.37 0  
SRFJMD 11.89 11.89 0.01 10.52 13.99 1,676 11.89 - 11.89 8.90 - 15.00 0  
TJH 3.15 3.16 0.01 3.15 3.18 1,188,497 3.15 - 3.17 1.75 - 3.73 0 0.0943
VMIL 2.64 2.64 -0.01 2.62 2.64 14,000 2.63 - 2.65 2.35 - 3.80 0  
WIG 1.09 1.09 0.00 1.08 1.10 2,651,848 1.09 - 1.10 0.62 - 1.29 0 0.0059
WISYNCO 20.00 20.22 -0.35 20.01 20.51 571,693 20.00 - 20.51 16.40 - 23.00 0 0.2300
Symbol Last
Traded
Price
($)		 Closing
Price
($)		 Price
Change
($)		 Closing
Bid ($)		 Closing
Ask ($)		 Volume Today's
Range ($)		 52 Week
Range ($)		 Total Prev
Yr Div ($)		 Total
Current
Yr Div ($)
138SL 3.01 3.79 -0.17 3.50 4.14 26,331 3.01 - 3.98 * 3.01 - 5.75 0  
ASBH 36.75 38.47 1.63 35.00 38.85 200 36.75 - 38.90 28.01 - 45.00 0  
BIL 71.02 70.23 -0.77 71.50 72.00 25,437 70.04 - 71.95 69.90 - 80.09 0  
BRG 5.00 4.81 -0.19 4.50 5.00 1,574 4.52 - 5.00 3.90 - 8.30 0  
CCC 65.00 63.47 -3.81 62.09 65.00 103,908 62.03 - 67.28 45.10 - 69.90 0  
CPJ 8.73 8.68 0.50 8.60 8.73 19,810 8.50 - 8.76 8.00 - 12.00 0  
CAR 8.97 8.95 -0.01 8.93 8.97 478,163 8.93 - 8.98 7.80 - 9.40 0 0.2500
CPFV 39.90 39.95 0.00 38.00 39.99 0 0.00 - 0.00 30.00 - 43.80 0 0.0252
EPLY 40.00 38.75 -1.25 37.01 40.00 148 37.01 - 40.00 27.53 - 42.00 0 1.1700
FIRSTROCKJMD 10.00 10.00 -0.04 9.30 10.74 1,247 10.00 - 10.00 6.00 - 11.59 0  
GENAC 7.57 7.37 0.48 6.37 7.50 103,656 6.99 - 7.59 4.15 - 8.01 0  
GK 74.00 74.00 0.02 73.86 74.00 215,293 73.86 - 74.00 60.00 - 82.90 0 0.5200
GHL 370.00 365.45 4.85 365.00 370.00 22 365.00 - 370.00 300.00 - 520.00 0 0.5300
ENERGY 1.15 1.15 0.00 1.14 1.15 3,435 1.15 - 1.15 0.55 - 2.00 0  
JBG 31.46 31.36 -0.01 31.45 31.46 23,606 31.25 - 31.50 30.00 - 37.70 0 0.3800
JP 22.55 22.55 0.37 22.53 22.55 4 22.55 - 22.55 18.00 - 27.45 0 0.3000
JSE 10.27 10.69 -0.22 10.25 11.45 15,024 10.27 - 11.45 8.01 - 14.22 0 0.2630
JMMBGL 25.50 24.76 0.73 24.00 25.49 158,327 23.60 - 25.50 23.01 - 33.00 0  
KEY 2.41 2.23 -0.23 2.23 2.41 2,065 2.22 - 2.41 1.90 - 3.65 0  
KPREIT 7.81 8.46 -0.02 7.81 8.47 1,314 7.81 - 8.48 6.20 - 8.48 0 0.0006
KW 26.00 26.00 0.00 25.98 26.00 3,145 26.00 - 26.00 24.00 - 35.23 0 0.4300
LASD 5.18 5.13 0.06 5.02 5.18 115,959 5.00 - 5.20 2.20 - 5.47 0  
LASM 5.48 5.45 0.29 5.11 5.48 108,774 5.05 - 5.55 3.79 - 6.14 0  
MTL 15.71 16.25 0.54 14.49 16.78 2 15.71 - 16.78 13.71 - 19.00 0  
MASSY 88.60 88.61 -1.09 89.00 90.00 18,465 88.60 - 90.00 79.00 - 105.00 0  
MGL 8.00 7.98 -0.06 7.51 8.08 12,253 7.95 - 8.00 6.26 - 9.50 0  
MJE 10.80 10.63 1.00 9.69 10.80 9,795 10.49 - 10.80 8.01 - 12.10 0  
MPCCEL 81.00 81.25 0.00 84.00 94.99 0 0.00 - 0.00 60.00 - 121.00 0  
NCBFG 62.50 61.22 1.18 61.50 62.50 66,221 61.00 - 62.50 55.00 - 76.89 0 0.5000
PAL 1.06 1.07 -0.01 1.05 1.07 3,800 1.06 - 1.08 1.00 - 3.17 0  
PJAM 44.72 44.72 -2.78 45.01 47.00 2,684 44.72 - 44.72 40.01 - 57.00 0 0.1000
PJX 9.00 9.03 -0.66 9.00 10.25 3,201 9.00 - 10.25 8.00 - 11.54 0  
PROVEN 20.90 21.27 -0.03 20.01 20.99 5,082 20.90 - 21.30 18.01 - 27.20 0 0.0015
PULS 1.83 1.83 0.01 1.82 1.83 7 1.83 - 1.83 1.63 - 2.90 0  
QWI 0.74 0.70 0.03 0.71 0.74 1,028,929 0.70 - 0.74 0.55 - 0.82 0  
RJR 1.12 1.14 -0.04 1.12 1.18 13,156 1.12 - 1.18 1.10 - 2.09 0  
SJ 41.93 41.26 0.16 41.00 41.93 80,103 41.00 - 41.93 36.00 - 51.99 0 0.9600
XFUND 8.15 8.15 0.11 7.00 8.15 151 8.15 - 8.15 7.00 - 8.66 0  
SELECTF 0.44 0.41 0.00 0.40 0.44 258,606 0.40 - 0.44 0.35 - 0.54 0  
SELECTMD 0.61 0.66 -0.01 0.61 0.66 313,240 0.61 - 0.67 0.50 - 0.70 0  
SALF 3.75 3.75 -0.19 3.75 3.94 1,678 3.75 - 3.75 2.50 - 4.15 0  
SGJ 41.25 42.06 -1.81 41.00 43.50 22,101 41.01 - 43.50 30.00 - 47.44 0 0.8000
SEP 76.60 79.16 0.98 77.02 82.90 13,086 76.60 - 82.95 64.42 - 90.00 0 0.6050
SML 7.49 7.49 0.00 6.58 7.49 2,847 7.48 - 7.49 4.32 - 8.00 0  
SIL 2.40 2.40 0.00 2.30 2.40 52,518 2.40 - 2.40 2.06 - 2.95 0 0.0007
SVL 24.90 25.01 -0.11 24.90 25.14 5,960 24.90 - 25.14 20.00 - 31.00 0 0.4104
SCIJMD 10.50 10.51 -0.26 10.35 10.50 97,214 10.35 - 10.80 10.00 - 16.37 0  
SRFJMD 11.89 11.89 0.01 10.52 13.99 1,676 11.89 - 11.89 8.90 - 15.00 0  
TJH 3.15 3.16 0.01 3.15 3.18 1,188,497 3.15 - 3.17 1.75 - 3.73 0 0.0943
VMIL 2.64 2.64 -0.01 2.62 2.64 14,000 2.63 - 2.65 2.35 - 3.80 0  
WIG 1.09 1.09 0.00 1.08 1.10 2,651,848 1.09 - 1.10 0.62 - 1.29 0 0.0059
WISYNCO 20.00 20.22 -0.35 20.01 20.51 571,693 20.00 - 20.51 16.40 - 23.00 0 0.2300

PREFERENCE SHARES

Symbol Last
Traded
Price
($)		 Closing
Price
($)		 Price
Change
($)		 Closing
Bid ($)		 Closing
Ask ($)		 Volume Today's
Range ($)		 52 Week
Range ($)		 Total Prev
Yr Div ($)		 Total
Current
Yr Div ($)
138SLVR 200.00 200.00 0.00 160.00 218.00 0 0.00 - 0.00 74.00 - 221.12 0  
EPLY7.50 6.13 6.13 0.03 5.53 6.13 3 6.13 - 6.13 4.76 - 7.85 0  
EPLY7.25 18.50 18.83 0.00 18.70 20.00 0 0.00 - 0.00 16.00 - 20.05 0  
EPLY7.75 19.99 19.99 0.00 19.99 20.00 695 19.99 - 19.99 16.34 - 22.99 0  
JPS5C 0.45 0.45 0.00 1.39 0.00 0 0.00 - 0.00 0.45 - 0.45 0 0.0250
JPS5D 0.47 0.47 0.00 0.59 0.00 0 0.00 - 0.00 0.00 - 0.00 0 0.0250
JPS6 0.51 0.51 0.00 0.68 0.00 0 0.00 - 0.00 0.00 - 0.00 0 0.0300
JPS9.5 2,700.00 2,700.00 0.00 2,650.00 2,700.00 0 0.00 - 0.00 2,650.00 - 3,767.17 0 0.2368
JPS7 48.00 42.84 -6.10 42.52 48.00 234 42.51 - 48.00 36.47 - 118.00 0 0.0350
JMMB7.50 1.00 1.00 0.00 1.15 0.00 0 0.00 - 0.00 0.00 - 0.00 0  
JMMBGL7.00NC 3.13 3.13 0.28 1.73 3.35 621 3.13 - 3.13 1.65 - 3.54 0  
JMMBGL7.25C 2.00 2.00 0.00 1.99 2.00 7 2.00 - 2.00 1.46 - 2.10 0  
JMMBGL7.15 3.00 3.00 0.00 2.97 3.00 5,447 3.00 - 3.00 2.50 - 3.46 0 0.2151
JMMBGL7.35 3.07 3.06 0.00 3.05 3.07 17,568 3.05 - 3.07 2.55 - 3.34 0 0.1281
JMMBGL9.50 1.45 1.45 -0.01 1.42 1.45 249,318 1.45 - 1.49 0.86 - 1.54 0  
PBS10.50 1,035.00 1,094.64 0.00 1,110.00 1,200.00 0 0.00 - 0.00 935.00 - 1,335.00 0 25.8904
PBS9.75 113.50 113.50 0.00 102.00 113.50 1 113.50 - 113.50 90.00 - 125.00 0  
SCIJMD10.50C 109.00 109.97 0.24 109.00 110.00 3,350 109.00 - 110.00 100.00 - 114.99 0  
TJH8.0 2.17 2.12 -0.05 2.10 2.17 3,954 2.10 - 2.17 1.48 - 3.27 0  
Symbol Last
Traded
Price
($)		 Closing
Price
($)		 Price
Change
($)		 Closing
Bid ($)		 Closing
Ask ($)		 Volume Today's
Range ($)		 52 Week
Range ($)		 Total Prev
Yr Div ($)		 Total
Current
Yr Div ($)
138SLVR 200.00 200.00 0.00 160.00 218.00 0 0.00 - 0.00 74.00 - 221.12 0  
EPLY7.50 6.13 6.13 0.03 5.53 6.13 3 6.13 - 6.13 4.76 - 7.85 0  
EPLY7.25 18.50 18.83 0.00 18.70 20.00 0 0.00 - 0.00 16.00 - 20.05 0  
EPLY7.75 19.99 19.99 0.00 19.99 20.00 695 19.99 - 19.99 16.34 - 22.99 0  
JPS5C 0.45 0.45 0.00 1.39 0.00 0 0.00 - 0.00 0.45 - 0.45 0 0.0250
JPS5D 0.47 0.47 0.00 0.59 0.00 0 0.00 - 0.00 0.00 - 0.00 0 0.0250
JPS6 0.51 0.51 0.00 0.68 0.00 0 0.00 - 0.00 0.00 - 0.00 0 0.0300
JPS9.5 2,700.00 2,700.00 0.00 2,650.00 2,700.00 0 0.00 - 0.00 2,650.00 - 3,767.17 0 0.2368
JPS7 48.00 42.84 -6.10 42.52 48.00 234 42.51 - 48.00 36.47 - 118.00 0 0.0350
JMMB7.50 1.00 1.00 0.00 1.15 0.00 0 0.00 - 0.00 0.00 - 0.00 0  
JMMBGL7.00NC 3.13 3.13 0.28 1.73 3.35 621 3.13 - 3.13 1.65 - 3.54 0  
JMMBGL7.25C 2.00 2.00 0.00 1.99 2.00 7 2.00 - 2.00 1.46 - 2.10 0  
JMMBGL7.15 3.00 3.00 0.00 2.97 3.00 5,447 3.00 - 3.00 2.50 - 3.46 0 0.2151
JMMBGL7.35 3.07 3.06 0.00 3.05 3.07 17,568 3.05 - 3.07 2.55 - 3.34 0 0.1281
JMMBGL9.50 1.45 1.45 -0.01 1.42 1.45 249,318 1.45 - 1.49 0.86 - 1.54 0  
PBS10.50 1,035.00 1,094.64 0.00 1,110.00 1,200.00 0 0.00 - 0.00 935.00 - 1,335.00 0 25.8904
PBS9.75 113.50 113.50 0.00 102.00 113.50 1 113.50 - 113.50 90.00 - 125.00 0  
SCIJMD10.50C 109.00 109.97 0.24 109.00 110.00 3,350 109.00 - 110.00 100.00 - 114.99 0  
TJH8.0 2.17 2.12 -0.05 2.10 2.17 3,954 2.10 - 2.17 1.48 - 3.27 0  

BLOCK TRANSACTIONS ::

Number of Trades: 0

Total Value: 0.00

Total Volume: 0

ORDINARY TRANSACTIONS:

Number of Trades: 835

Key:

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

* new high or low

HIGHLIGHTED RED ROW - Stock Suspended

Trading

News Room

Events

Regulations

Listings

Investors

Services

About JSE

JSE-Logo-white-text-white-symbol.png
We foster the growth of the domestic financial services sector.

Contact Us

40 Harbour Street,
Kingston, Jamaica, W.I.
Monday – Friday : 8:30am – 4:30pm
876-967-3271
communications@jamstockex.com

Customer Service

Get updates from the JSE Group

Follow Us