Daily Market Quote for Combined Market for January 22, 2020

INDICES

Index Value Volume Change Change(%)
JSE Combined Index 491,578.90 32,669,104 -6,159.73 -1.24
JSE Index 496,866.39 30,283,990 -6,328.36 -1.26
JSE All Jamaican Composite Index 545,531.01 30,282,990 -7,018.30 -1.27
JSE Select Index 12,558.66 5,553,987 -317.52 -2.47
JSE Cross Listed Index 101.98 1,000 1.64 1.63
Junior Market Index 3,195.42 2,385,114 -31.46 -0.97
JSE USD Equities Index 241.54 8,264 -0.11 -0.05
JSE Financial Index 133.17 6,463,200 -2.97 -2.18
JSE Manufacturing & Distribution Index 95.35 6,701,247 -0.27 -0.28

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) 4.10 4.10 -0.10 4.05 4.10 4,247 4.10 4.10 5.80 1.60    
1834 (JMD) 1.05 1.05 -0.04 1.05 1.15 5,413 1.05 1.05 1.26 0.75 0.0800  
AFS (JMD) 30.50 30.50 0.00 30.50 31.90 300 30.50 30.50 53.00 29.00 0.8700  
AMG (JMD) 2.00 2.00 -0.01 2.00 2.04 74,295 2.01 2.00 2.89 1.70    
BIL (JMD) 72.00 71.55 -0.63 71.50 74.00 158,050 72.00 71.00 100.00 36.80 2.1970  
BRG (JMD) 16.51 16.69 0.00 16.51 17.80 0 0.00 0.00 21.00 15.11 0.3070  
BPOW (JMD) 4.05 4.05 -0.14 4.05 4.40 3,275 4.05 4.05 16.30 4.00 0.0200  
CAC (JMD) 15.00 14.63 0.00 13.50 18.00 0 0.00 0.00 16.00 9.00 0.0350  
CHL (JMD) 9.50 9.50 0.50 8.00 9.50 4,000 9.50 9.50 15.50 8.00 0.2400  
CCC (JMD) 72.01 73.97 1.97 72.01 74.00 1,004,777 74.00 72.00 100.00 40.00    
KREMI (JMD) 4.00 4.13 0.52 3.75 4.17 5,081 4.15 4.00 6.00 3.60 0.0480  
CFF (JMD) 17.00 17.00 0.00 10.15 17.00 0 0.00 0.00 20.50 10.50 0.2500  
CPJ (JMD) 4.80 4.80 0.00 4.80 5.00 44,518 5.00 4.80 5.50 4.11    
CAR (JMD) 8.15 8.00 -0.04 8.00 8.15 855,987 8.15 8.00 9.91 7.55 0.6700  
CBNY (JMD) 0.12 0.12 0.00 0.11 0.12 12,500 0.12 0.12 0.17 0.07    
PURITY (JMD) 1.63 1.65 0.02 1.63 1.85 721 1.80 1.63 2.50 1.45    
DTL (JMD) 2.56 2.56 0.00 2.54 2.56 0 0.00 0.00 3.00 1.97 0.0100  
DCOVE (JMD) 11.40 11.40 0.00 10.80 11.40 0 0.00 0.00 15.50 9.00 0.6000  
ELITE (JMD) 4.38 4.38 -0.05 4.21 4.91 19,739 4.50 4.38 7.50 2.85    
CPFV (JMD) 39.00 39.00 0.97 38.04 41.27 1,000 39.00 39.00 50.00 30.00    
EPLY (JMD) 15.00 15.00 0.00 14.50 15.00 1,000 15.00 15.00 20.00 9.00 0.4716  
EFRESH (JMD) 1.05 1.03 0.00 1.05 1.07 52,000 1.05 1.03 2.00 1.00    
ECL (JMD) 6.18 6.10 -0.50 6.09 6.18 24,414 6.18 6.09 8.35 5.50 0.0006 0.0002
FTNA (JMD) 7.05 7.04 -0.03 7.00 7.10 138,352 7.13 7.00 9.00 3.19    
FOSRICH (JMD) 4.32 4.33 0.01 4.20 4.40 5,601 4.40 4.30 6.50 3.60    
GENAC (JMD) 6.75 6.56 0.20 6.35 6.36 4,667 6.75 6.35 9.00 3.50    
GK (JMD) 75.01 77.67 2.00 75.01 80.00 28,379 79.75 74.50 79.80 56.06 1.5500  
GWEST (JMD) 1.01 1.05 -0.13 1.12 1.18 23,500 1.09 1.01 1.81 0.70    
HONBUN (JMD) 8.70 8.67 0.20 8.60 9.90 11,250 8.70 8.60 9.12 3.65 0.0600 0.0500
ICREATE (JMD) 0.85 0.85 0.02 0.80 0.85 4,200 0.85 0.85 1.30 0.55    
INDIES (JMD) 2.93 2.95 -0.10 2.93 2.99 92,855 3.00 2.93 4.00 2.50    
ROC (JMD) 3.98 3.98 -0.02 3.50 3.98 2,414 3.98 3.98 5.00 2.99    
ISP (JMD) 22.10 22.10 -7.40 22.10 29.50 414 22.10 22.10 33.00 11.00    
JBG (JMD) 35.00 33.41 -4.13 34.00 36.75 1,115,542 37.00 33.00 43.63 25.00 0.3900  
JP (JMD) 23.23 23.00 -0.55 23.24 26.50 1,510,538 25.50 23.00 31.19 21.00   0.1500
JSE (JMD) 31.55 32.13 0.43 32.00 34.60 1,203,500 34.98 31.50 40.01 10.50 0.4000  
JAMT (JMD) 6.50 6.56 0.02 6.03 6.69 103,636 6.69 6.03 9.00 3.00 0.0600  
JETCON (JMD) 1.55 1.55 -0.04 1.55 1.64 49,153 1.55 1.55 3.35 1.39 0.0300  
JMMBGL (JMD) 47.50 46.76 -0.25 45.92 47.70 35,156 48.30 45.02 55.07 29.50 0.4900  
KLE (JMD) 2.04 2.04 -0.01 2.04 2.70 2,113 2.04 2.04 3.20 1.40    
KEY (JMD) 3.80 3.77 0.04 3.30 3.80 146,242 3.80 3.75 3.90 2.80    
KPREIT (JMD) 7.40 7.40 0.00 7.00 7.50 0 0.00 0.00 8.45 5.00 0.0014  
KW (JMD) 71.00 71.18 5.12 68.00 70.00 10,574 73.00 70.00 78.00 47.00 0.4800 0.3100
KEX (JMD) 9.16 9.17 0.00 9.50 10.00 0 0.00 0.00 13.30 9.00 0.0800  
LASD (JMD) 3.21 3.21 0.03 3.18 3.21 100 3.21 3.21 4.10 3.00 0.0430  
LASF (JMD) 4.10 4.10 -0.01 4.08 4.10 300 4.10 4.10 7.00 3.65    
LASM (JMD) 4.18 4.20 0.00 4.15 4.18 39,572 4.30 4.15 6.50 3.00 0.0611  
LUMBER (JMD) 1.67 1.65 0.00 1.62 1.70 438,893 1.67 1.62 2.67 1.41    
MAILPAC (JMD) 2.09 2.10 0.02 2.09 2.13 434,121 2.13 2.09 2.60 1.30    
MEEG (JMD) 6.30 6.32 -0.11 6.06 6.40 88,629 6.40 6.30 8.00 4.90    
MTL (USD) 0.34 0.34 0.00 0.32 0.36 0 0.00 0.00 0.36 0.21    
MTLJA (JMD) 32.21 32.21 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
MIL (JMD) 7.95 7.96 0.11 7.92 8.21 34,511 8.00 7.85 10.14 7.00    
MJE (JMD) 11.30 11.17 -0.10 11.00 12.31 98,325 11.50 11.00 14.50 7.50    
MDS (JMD) 6.75 7.00 0.08 6.75 7.40 7,000 7.05 6.75 9.00 5.40 0.1100  
MPCCEL (JMD) 231.00 231.00 0.00 211.00 230.00 0 0.00 0.00 275.00 126.00    
MPCCELUS (USD) 1.00 1.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
NCBFG (JMD) 190.00 189.53 0.21 189.00 190.00 142,993 190.00 187.00 249.00 140.00 3.6000  
PAL (JMD) 2,790.00 2,790.00 0.00 0.00 5,000.00 0 0.00 0.00 2,900.00 1,250.00    
PJAM (JMD) 100.50 100.80 -1.17 100.50 101.00 14,560 101.00 100.50 110.60 70.99 1.0600 0.2500
PTL (JMD) 1.73 1.73 -0.17 1.70 1.75 39,200 1.73 1.73 2.50 1.50    
PJX (JMD) 8.99 8.99 0.99 8.05 9.39 1,000 8.99 8.99 9.01 7.00    
PBS (USD) 0.75 0.75 0.00 0.64 0.00 0 0.00 0.00 0.75 0.50   0.0081
ProvenJA (JMD) 54.95 49.63 1.31 49.50 52.00 78,166 54.95 48.00 55.00 26.00 1.7761  
Proven (USD) 0.34 0.34 -0.00 0.34 0.35 5,987 0.34 0.32 0.37 0.19 0.0105  
PULS (JMD) 6.94 6.93 0.35 6.83 6.94 43,234 6.94 6.86 7.98 2.30 0.0180  
QWI (JMD) 1.02 1.00 0.00 1.00 1.02 2,357,185 1.02 1.00 1.69 1.00    
RJR (JMD) 1.77 1.77 0.06 1.76 1.80 33,244 1.87 1.71 2.58 0.80    
SJ (JMD) 70.00 65.68 -5.31 70.00 71.00 1,137,836 71.00 65.00 84.98 37.03 1.4400  
XFUND (JMD) 9.01 9.01 0.00 9.01 9.60 17,550 9.50 9.00 13.00 8.00    
SELECTF (JMD) 1.07 1.07 0.00 1.07 1.08 7,753,609 1.08 1.07 1.98 0.98    
SELECTMD (JMD) 0.96 0.96 0.00 0.96 0.97 1,705,405 0.98 0.96 1.16 0.90    
SALF (JMD) 32.00 32.00 0.00 30.00 32.00 0 0.00 0.00 42.50 25.00 1.1500  
SGJ (JMD) 54.00 55.16 -2.53 54.00 57.50 24,100 56.00 54.00 62.40 48.80 4.7200 0.5500
SEP (JMD) 49.00 49.89 2.17 49.00 50.50 284,322 50.00 46.00 70.00 30.80 0.9500 0.5000
SSLVC (JMD) 1.23 1.23 0.03 1.08 1.24 469,165 1.23 1.23 1.95 1.00    
SML (JMD) 5.80 5.80 0.23 5.50 5.80 400 5.80 5.80 6.30 4.20    
SOS (JMD) 9.01 9.79 -0.36 9.05 10.00 16,974 10.00 9.01 17.00 6.50 0.1300  
SIL (JMD) 2.98 2.98 -0.02 2.94 2.95 4,180 2.98 2.98 4.25 2.70 0.0909  
SILUS (USD) 0.03 0.03 0.00 0.03 0.03 1,816 0.03 0.03 0.05 0.02 0.0007  
SVL (JMD) 23.97 23.27 -1.07 23.05 25.00 96,284 24.00 21.06 34.32 17.80 0.7700  
SRA (JMD) 0.00 2.75 0.00 0.00 0.00 0 0.00 0.00 3.02 2.56    
SCIJMD (JMD) 26.90 26.04 -0.25 25.76 26.90 29,288 26.90 25.75 30.00 10.10    
SCIUS (USD) 0.13 0.13 0.00 0.00 0.00 0 0.00 0.00 0.13 0.13    
SCIJA (JMD) 13.06 13.06 0.00 0.00 0.00 0 0.00 0.00 13.06 13.06    
SCIUSD (USD) 0.17 0.17 0.00 0.15 0.18 0 0.00 0.00 0.18 0.08 0.0042  
LAB (JMD) 2.88 2.88 0.00 2.88 2.98 29,860 2.88 2.88 4.51 1.30    
TTECH (JMD) 5.60 5.60 0.00 5.60 6.13 8,560 5.60 5.60 8.00 4.70    
VMIL (JMD) 12.50 11.49 0.49 12.00 13.00 519,848 12.50 11.00 12.50 * 3.60 0.1900  
WIG (JMD) 0.97 0.97 0.00 0.97 0.98 9,162,061 0.98 0.97 1.15 0.60    
WISYNCO (JMD) 23.00 22.61 -0.17 22.01 23.00 779,226 23.00 21.00 30.00 9.65 0.1700  

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) 5.50 5.50 0.00 5.00 5.50 100 5.50 5.50 6.00 5.50    
CAB11B (JMD) 0.00 1,000,000.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
CAB11A (USD) 0.00 1,000.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
CAC9.50 (JMD) 1.03 1.03 0.00 1.03 1.20 0 0.00 0.00 1.30 0.90    
DTL9 (JMD) 1.80 1.80 0.00 1.80 2.14 0 0.00 0.00 2.20 1.80    
EPLY7.50 (JMD) 6.10 6.10 0.00 5.29 6.00 0 0.00 0.00 6.13 4.60   0.0382
EPLY8.25 (JMD) 5.50 5.50 -0.50 5.50 6.00 16,000 5.50 5.50 6.50 5.50 * 0.4950 0.0420
EPLY5.00 (JMD) 0.00 0.98 0.00 0.97 0.00 0 0.00 0.00 0.98 0.98 0.0901 0.0043
EPLY8.75 (JMD) 6.21 6.21 0.00 6.01 0.00 0 0.00 0.00 6.30 5.80 0.5264 0.0446
ELMIC (USD) 0.00 2.01 0.00 0.00 2.00 0 0.00 0.00 2.01 2.01    
JPS5C (JMD) 0.00 0.38 0.00 0.42 0.00 0 0.00 0.00 0.00 0.00 0.1000  
JPS5D (JMD) 0.00 0.38 0.00 0.38 0.00 0 0.00 0.00 0.00 0.00 0.1000  
JPS6 (JMD) 0.00 0.44 0.00 0.52 0.00 0 0.00 0.00 0.00 0.00 0.1200  
JPS9.5 (JMD) 0.00 1,302.00 0.00 0.00 0.00 0 0.00 0.00 1,302.00 1,302.00 0.7105  
JPS7 (JMD) 0.00 0.48 0.00 0.53 0.00 0 0.00 0.00 0.00 0.00 0.1400  
JMMBUS6.00 (USD) 0.00 1.02 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
JMMBGL5.75C (USD) 1.72 1.72 0.00 2.10 0.00 0 0.00 0.00 2.10 1.72    
JMMBGLUSD6.00 (USD) 1.05 1.05 0.00 1.04 1.05 461 1.05 1.05 1.09 0.99 0.0800 0.0151
JMMBGL7.25 (JMD) 1.45 1.45 0.00 0.00 1.45 0 0.00 0.00 1.60 1.45 0.0521  
JMMBGL7.50 (JMD) 0.70 0.70 0.00 0.69 0.70 3,900 0.70 0.70 1.11 0.69 0.0329  
PTL8.75 (JMD) 0.00 2.05 0.00 0.00 0.00 0 0.00 0.00 2.20 2.05    
PBS9.75 (JMD) 105.00 105.00 0.00 100.00 105.00 0 0.00 0.00 108.50 100.00    
SBJPSB (JMD) 1.01 1.01 0.00 0.00 0.00 0 0.00 0.00 1.01 1.01    
BLOCK TRANSACTIONS:

Number of Trades: 0

Total Value: 0.00

Total Volume: 0

ORDINARY TRANSACTIONS:

Number of Trades: 951

Key:

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

* new high or low

HIGHLIGHTED RED ROW - Stock Suspended

Loading...