Daily Market Quote for Combined Market for July 21, 2017

INDICES

Index Value Volume Change Change(%)
JSE Combined Index 246,654.74 6,552,807 1,740.47 0.71
JSE Index 233,273.75 1,934,322 1,713.43 0.74
JSE All Jamaican Composite Index 256,031.54 1,914,732 1,880.59 0.74
JSE Select Index 7,328.88 3,133,192 3.79 0.05
Junior Market Index 2,956.28 4,588,485 15.05 0.51
JSE USD Equities Index 188.43 40,774 0.32 0.17

ORDINARY SHARES



Security
Last Traded
Price
(JMD)
Close
Price
(JMD)
Price
Change
(JMD)
Closing
Bid
(JMD)
Closing
Ask
(JMD)
Volume
(non block)
Today's
High
(JMD)
Today's
Low
(JMD)
52 Week
High
(JMD)
52 Week
Low
(JMD)
Prev
Yr Div
(JMD)
Current
Yr Div
(JMD)
138SL 4.55 4.56 0.00 0.00 5.00 0 0.00 0.00 5.72 4.45    
1834 1.35 1.40 0.07 1.35 1.50 78,774 1.40 1.35 2.27 1.03 0.1200 0.0800
AFS 46.50 46.50 0.49 46.00 46.50 413 46.50 46.50 52.00 16.00 0.6400 0.4700
AMG 3.50 3.50 0.03 3.47 3.50 8,000 3.50 3.50 24.40 2.50 0.3800 0.4200
BIL 7.00 6.65 0.00 6.00 6.65 0 0.00 0.00 8.55 2.50 0.1100 0.1100
BRG (XD) 15.00 15.68 -0.32 14.60 15.00 7,279 15.99 15.00 24.00 4.40 0.2000 0.5000
BPOW 49.00 49.00 0.00 39.00 45.00 0 0.00 0.00 57.60 13.70 0.1700 0.1900
MUSIC 0.40 0.40 0.00 0.28 0.45 0 0.00 0.00 0.55 0.17    
CWJ 0.94 0.93 0.02 0.93 0.94 370,842 0.94 0.91 1.80 0.65    
CAC 6.71 6.71 0.00 6.50 7.50 36,639 6.71 6.71 8.50 4.00    
CHL 13.75 13.75 0.00 11.00 13.75 1,312 13.75 13.75 30.00 4.60 2.6500 0.1350
CCC 25.75 25.79 0.73 25.75 27.50 116,583 26.00 25.75 39.70 18.00    
KREMI 5.00 5.01 0.01 5.10 6.00 35,000 5.01 5.00 10.20 5.00   0.0600
CFF 12.00 12.00 0.00 11.00 12.00 1,400,000 12.00 12.00 15.15 6.10 0.1000 0.2500
CPJ 3.30 3.31 0.00 3.05 3.40 0 0.00 0.00 4.83 2.95 0.0600  
CAR 88.00 88.79 -0.35 88.00 90.25 5,524 90.25 88.00 92.00 60.00 6.7000 4.3000
CBNY 0.17 0.17 0.00 0.18 0.22 0 0.00 0.00 0.26 0.15    
PURITY 2.62 2.62 0.00 2.62 2.70 0 0.00 0.00 4.50 1.70    
DTL 8.00 8.00 0.00 7.00 8.00 10,404 8.00 8.00 9.50 3.05    
DCOVE 17.50 17.50 -0.13 17.50 21.00 1,000 17.50 17.50 22.50 12.05 0.6000 0.4000
EPLY 12.95 12.95 0.57 12.38 12.95 3,481 12.95 12.95 13.00 4.33 63.6293 0.2972
ECL 1.74 1.74 0.24 0.00 2.00 100 1.74 1.74 1.74 1.74    
GENAC 2.70 2.50 -0.22 2.45 2.70 9,637 2.70 2.45 4.50 1.48 0.1697 0.1939
GK 41.99 41.85 0.22 41.50 41.99 3,636 41.99 41.50 47.71 35.00 1.5400 0.3000
HONBUN 6.00 5.55 0.00 5.00 5.55 0 0.00 0.00 8.80 5.00 0.1300 0.0400
ROC 3.20 3.20 0.00 2.00 3.20 0 0.00 0.00 4.65 3.00    
ISP 14.00 11.54 0.54 14.00 11.50 5,858 14.00 11.00 35.00 4.50    
JBG 18.00 18.00 0.01 18.00 18.50 12,940 18.09 18.00 20.00 13.75 0.3300 0.1800
JP 14.00 14.09 0.09 13.20 14.00 70,303 14.98 14.00 22.00 7.50 0.4000 0.1200
JSE 6.00 6.01 -0.23 6.00 6.49 412,335 6.49 6.00 13.50 4.22 0.6596 0.0356
JAMT 4.00 4.24 0.00 4.25 4.40 0 0.00 0.00 5.60 1.58    
JAMTVR2017 100.00 100.00 0.00 0.00 0.00 30,000 100.00 100.00 100.00 100.00    
JETCON 4.54 4.54 0.00 4.50 4.54 635,488 4.54 4.50 8.67 0.85    
JMMBGL 19.20 19.08 -0.12 19.01 19.20 9,435 19.30 19.00 23.00 9.45 0.4000 0.2300
KLE 2.10 2.10 0.00 2.15 2.45 0 0.00 0.00 3.65 1.13    
KEY 3.05 3.05 -0.03 3.05 3.85 12,101 3.05 3.05 3.95 2.00    
KPREIT 7.15 7.15 0.00 7.20 8.00 12,526 7.15 7.15 16.00 4.03 USD 0.0024  
KW 29.00 29.70 -0.75 29.00 31.05 15,846 31.00 29.00 34.00 14.70 0.2900 0.3700
KEX 14.00 14.27 -0.03 14.00 14.50 11,540 14.50 14.00 41.00 3.00 0.2400  
LASD 6.31 6.31 0.06 6.30 6.37 128,623 6.31 6.30 7.96 6.00 0.0530 0.0450
LASF 3.55 3.45 -0.10 3.40 3.55 15,048 3.55 3.40 5.29 2.77 0.0350 0.0400
LASM 4.80 4.80 0.05 4.50 4.80 2,260,729 4.80 4.30 6.25 4.30 0.0300 0.0350
MEEG 5.60 5.34 -0.26 5.20 5.65 11,972 5.60 5.18 8.00 2.61    
MTL 0.36 0.36 0.00 0.20 0.00 0 0.00 0.00 0.40 0.18 USD 0.0103 USD 0.0119
MIL 4.52 4.55 0.00 4.60 5.19 0 0.00 0.00 6.39 3.00 0.2200 0.2300
MDS 5.50 5.51 0.00 5.50 5.95 0 0.00 0.00 8.05 3.06 0.0930 0.0500
NCBFG 75.00 74.92 2.28 73.00 75.00 45,368 75.00 73.00 75.00 58.50    
PAL 550.00 550.00 0.00 110.00 560.00 0 0.00 0.00 550.00 170.00 1.7500 1.0000
PJAM 32.50 33.10 0.63 30.75 32.50 20,647 33.20 32.50 45.00 22.00 1.8500 0.6000
PTL 2.75 2.75 0.00 2.75 3.00 1,140 2.75 2.75 4.70 1.05    
PJX 10.00 10.00 0.00 10.00 10.99 0 0.00 0.00 12.90 9.00    
ProvenJA 24.67 24.67 0.02 24.66 0.00 34,000 24.67 24.67 26.00 19.00 0.9348 0.9276
Proven 0.24 0.24 0.00 0.24 0.26 34,000 0.24 0.24 0.24 0.02 USD 0.0074 USD 0.0015
PULS 2.49 2.31 0.06 2.01 2.49 34,600 2.49 2.25 16.20 0.48   0.0800
RJR 1.40 1.40 0.00 1.41 1.50 0 0.00 0.00 2.00 1.08 0.0200  
SJ 31.75 31.96 0.40 31.75 31.99 6,200 32.75 31.50 40.00 20.60 1.1100 0.7000
XFUND 11.20 10.81 -1.09 10.65 11.20 11,000 11.24 10.65 13.80 9.50 0.1400  
SALF 9.00 9.00 0.00 8.60 15.00 0 0.00 0.00 11.00 6.50 0.4400  
SGJ 41.00 41.51 0.45 41.00 44.00 161,924 42.09 41.00 47.51 26.50 1.6800 1.3500
SIJL 36.00 36.01 0.00 35.10 36.99 0 0.00 0.00 42.50 25.00 1.8000 1.3500
SEP 29.75 29.75 -0.20 29.75 29.95 460,673 29.75 29.75 45.10 17.00 3.2300 0.6000
SIL 14.05 14.05 0.00 14.00 14.05 0 0.00 0.00 18.20 12.51 USD 0.0012  
SILUS 0.11 0.11 0.00 0.12 0.00 0 0.00 0.00 0.11 0.11    
SVL 7.50 7.68 -0.12 7.40 7.50 24,297 7.80 7.50 8.25 4.40 0.3700 0.2300
SRA 3.50 3.50 0.00 2.00 3.50 0 0.00 0.00 3.86 2.98    
TTECH 10.00 10.00 0.00 9.98 10.00 0 0.00 0.00 10.00 3.75    

PREFERENCE SHARES



Security
Last Traded
Price
(JMD)
Close
Price
(JMD)
Price
Change
(JMD)
Closing
Bid
(JMD)
Closing
Ask
(JMD)
Volume
(non block)
Today's
High
(JMD)
Today's
Low
(JMD)
52 Week
High
(JMD)
52 >Week
Low
(JMD)
Prev
Yr Div
(JMD)
Current
Yr Div
(JMD)
138SLVR 5.00 5.00 0.00 0.00 0.00 0 0.00 0.00 5.00 5.00    
CAB11B 0.00 1,000,000.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
CAB11A 0.00 1,000.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
DTL11.75 2.50 2.50 0.00 2.50 2.55 0 0.00 0.00 2.50 2.00 0.2356 0.2356
EPLY8.25 6.05 6.05 0.00 6.05 0.00 0 0.00 0.00 6.10 6.00    
EPLY9.5 6.10 6.10 0.00 6.10 7.21 0 0.00 0.00 7.00 6.00 0.5717 0.5701
EPLYSTP 6.60 6.60 0.00 0.00 0.00 0 0.00 0.00 6.85 6.10 0.6070 0.6605
JMMB7.25 2.51 2.51 0.00 2.51 0.00 0 0.00 0.00 2.51 2.35 0.1937 0.2569
JMMB7.5 2.10 2.10 0.07 2.00 2.10 9,890 2.10 2.10 2.15 1.71 0.1524 0.1678
JPS5C 0.00 0.36 0.00 0.00 0.00 0 0.00 0.00 0.36 0.36 0.1000 0.0500
JPS5D 0.00 0.36 0.00 0.00 0.00 0 0.00 0.00 0.36 0.36 0.1000 0.0500
JPS6 0.00 0.41 0.00 0.00 0.00 0 0.00 0.00 0.41 0.41 0.1200 0.0600
JPS9.5 1,302.00 1,302.00 0.00 1,300.00 0.00 0 0.00 0.00 1,325.00 1,247.00 USD 0.9526  
JPS7 0.00 0.45 0.00 0.00 0.00 0 0.00 0.00 0.45 0.41 0.1400 0.0700
JMMBGLUSD6.00 1.12 1.12 0.00 0.00 0.00 6,774 1.12 1.12 1.13 1.05   0.0600
JMMBGL7.25 1.55 1.55 0.00 1.31 1.60 0 0.00 0.00 1.55 1.30   0.1175
JMMBGL7.50 1.11 1.11 0.00 1.11 1.19 0 0.00 0.00 1.20 1.00   0.0756
MCL9 0.00 5.48 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
PROVEN8.25 4.98 4.98 -0.02 0.00 5.00 9,700 4.98 4.98 6.17 4.98 *    
BLOCK TRANSACTIONS:

Number of Trades: 0

Total Value: 0.00

Total Volume: 0

ORDINARY TRANSACTIONS:

Number of Trades: 169

Key:

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

* new high or low

HIGHLIGHTED RED ROW - Stock Suspended

Loading...