Daily Market Quote for Combined Market for April 21, 2017

INDICES

Index Value Volume Change Change(%)
JSE Combined Index 243,513.07 107,984,954 1,161.12 0.48
JSE Index 228,480.66 2,910,852 1,216.53 0.54
JSE All Jamaican Composite Index 250,770.85 2,863,258 1,335.21 0.54
JSE Select Index 7,415.64 105,018,779 38.72 0.52
JSE Cross Listed Index 0.00 0 0.00 0.00
Junior Market Index 3,078.74 105,074,102 3.49 0.11
JSE USD Equities Index 219.00 250 2.74 1.27

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 4.46 4.46 -0.02 4.45 4.46 938 4.46 4.46 5.72 4.40    
1834 1.50 1.50 0.02 1.49 1.65 65,558 1.50 1.47 2.27 0.97 0.1200 0.0800
AFS 0.00 37.00 0.00 37.00 41.75 0 0.00 0.00 43.80 16.00 0.6400 0.1500
AMG 5.50 5.50 0.33 4.89 5.50 15,377 5.50 5.50 24.40 2.10 0.3800 0.4200
BIL 0.00 7.10 0.00 7.00 7.10 0 0.00 0.00 8.55 2.50 0.1100 0.1100
BRG 13.52 13.75 -0.27 13.52 14.15 45,730 14.15 13.52 15.00 3.50 0.2000  
BPOW 0.00 35.00 0.00 35.00 60.00 0 0.00 0.00 57.60 12.00 0.1700  
MUSIC 0.00 0.33 0.00 0.32 0.50 0 0.00 0.00 0.55 0.17    
CWJ 1.40 1.38 0.01 1.40 1.44 69,032 1.47 1.36 1.80 0.65    
CAC 0.00 7.17 0.00 7.17 7.90 0 0.00 0.00 8.50 4.00    
CHL 20.50 20.50 0.40 20.10 20.50 209 20.50 20.50 30.00 4.35 2.6500 0.1350
CCC 32.00 31.80 -0.20 31.00 32.00 80,949 32.00 30.80 39.70 18.00    
KREMI 7.50 7.54 -0.36 7.50 8.00 6,375 7.63 7.50 10.20 3.65    
CFF 0.00 12.50 0.00 11.25 12.70 0 0.00 0.00 15.15 6.10 0.1000  
CPJ 3.75 3.73 -0.01 3.71 3.75 14,369 3.75 3.71 4.83 2.95 0.0600  
CAR 75.00 75.00 0.99 74.50 75.00 324 75.00 75.00 75.00 60.00 6.7000 2.2000
CBNY 0.00 0.19 0.00 0.20 0.22 0 0.00 0.00 0.26 0.10    
PURITY 0.00 2.67 0.00 2.71 2.79 0 0.00 0.00 4.50 1.05    
DTL 8.20 8.20 -0.30 7.80 8.50 30,045 8.20 8.20 9.00 2.85    
DCOVE 0.00 20.06 0.00 20.06 0.00 0 0.00 0.00 20.06 10.00 0.6000 0.2000
EPLY 0.00 4.90 0.00 8.80 12.00 0 0.00 0.00 4.90 3.87 63.6293 0.2600
GENAC 0.00 3.31 0.00 3.15 3.50 0 0.00 0.00 4.50 1.90 0.1697  
GK 44.50 43.93 0.70 43.60 44.25 46,392 44.50 43.90 47.71 26.67 1.5400 0.3000
HONBUN 7.25 7.25 -0.14 7.25 7.40 6,129 7.25 7.25 8.80 2.60 0.1300 0.0200
ROC 3.00 3.00 -0.03 2.95 3.90 19,769 3.00 3.00 4.65 3.00    
ISP 0.00 16.10 0.00 17.03 0.00 0 0.00 0.00 17.00 2.45    
JBG 16.80 16.86 -0.05 16.80 16.85 15,649 16.95 16.80 17.00 13.50 0.3300 0.1800
JP 15.50 15.32 0.39 15.00 15.50 950 15.50 14.93 22.00 6.38 0.4000 0.1200
JSE 8.50 8.42 0.42 8.06 8.50 17,958 8.50 8.05 13.50 3.80 0.6596  
JAMT 5.00 4.75 0.24 4.60 4.99 201,800 5.00 4.50 5.00 1.58    
JAMTVR2017 0.00 100.00 0.00 0.00 0.00 0 0.00 0.00 100.00 100.00    
JETCON 12.84 12.73 0.71 12.30 12.84 34,483 12.84 12.30 15.00 2.47    
JMMBGL 19.70 19.34 0.35 19.00 19.50 28,174 19.70 18.85 23.00 9.00 0.4000  
KLE 0.00 2.80 0.00 2.85 3.20 0 0.00 0.00 3.65 1.03    
KEY 3.05 3.05 0.00 3.05 4.00 27,977 3.05 3.05 3.70 2.00    
KPREIT 0.00 15.50 0.00 14.30 15.50 0 0.00 0.00 16.35 6.50 USD 0.0024  
KW 31.50 31.05 0.04 30.80 31.50 6,650 31.50 30.80 34.00 11.15 0.2900 0.2000
KEX 41.00 41.00 0.00 39.55 41.00 8,026 41.00 41.00 42.50 14.70 0.2400  
LASD 7.29 7.00 0.20 7.10 7.20 2,083,974 7.29 6.80 8.00 5.30 0.0530  
LASF 4.16 4.20 -0.04 4.00 4.16 23,367 4.50 4.16 5.00 2.77 0.0350  
LASM 5.75 5.01 0.01 4.82 6.00 102,563,271 5.75 5.00 5.75 3.47 0.0300  
MEEG 5.40 5.65 -0.50 5.40 6.20 22,768 6.20 5.40 6.50 2.61    
MTL 0.00 0.26 0.00 0.30 0.40 0 0.00 0.00 0.39 0.15 USD 0.0103 USD 0.0119
MIL 4.75 4.75 0.20 4.55 4.75 8,500 4.75 4.75 6.39 3.00 0.2200  
MDS 0.00 6.28 0.00 6.00 6.20 0 0.00 0.00 8.05 2.95 0.0930 0.0500
NCBFG 65.00 65.00 0.04 64.55 65.00 45,850 65.00 64.55 75.00 58.50    
PAL 0.00 230.00 0.00 75.05 300.00 0 0.00 0.00 230.00 95.00 1.7500 1.0000
PJAM 34.65 35.44 0.48 34.96 35.60 84,581 35.46 34.65 45.00 17.60 1.8500 0.4000
PTL 3.00 3.00 -0.45 3.00 3.45 6,000 3.00 3.00 4.70 1.05    
PJX 0.00 10.10 0.00 10.00 10.99 0 0.00 0.00 14.00 9.00    
ProvenJA 0.00 19.56 0.00 20.00 0.00 0 0.00 0.00 20.01 19.51 0.9348 0.3814
Proven 0.30 0.30 0.00 0.29 0.30 250 0.30 0.30 0.40 0.15 USD 0.0074 USD 0.0015
PULS 0.00 8.05 0.00 7.00 8.05 0 0.00 0.00 10.00 2.25   0.0800
RJR 1.79 1.79 0.03 1.75 1.79 9,565 1.79 1.79 2.22 1.08 0.0200  
SJ (XD) 33.50 33.30 0.01 33.50 34.00 177,474 33.50 33.20 40.00 20.60 1.1100 0.7000
XFUND 10.05 10.22 0.15 10.05 11.00 37,732 10.35 10.05 13.00 9.50 0.1400  
SALF 6.50 6.50 -0.40 5.00 6.50 3,870 6.50 6.50 9.25 6.50 * 0.4400  
SGJ 41.00 40.26 -0.02 41.00 41.25 106,302 41.90 40.18 47.51 26.50 1.6800 0.9000
SIJL 37.08 37.08 0.07 37.01 39.40 2,000,000 37.08 37.08 42.50 25.00 1.8000 0.9000
SEP 0.00 35.87 0.00 35.52 36.00 0 0.00 0.00 45.10 15.60 3.2300  
SIL 17.15 17.15 0.08 17.20 0.00 1,180 17.15 17.15 18.20 11.50 USD 0.0012  
SILUS 0.00 0.11 0.00 0.12 0.00 0 0.00 0.00 0.11 0.11    
SVL 6.38 6.38 0.27 6.11 6.38 55,750 6.38 6.30 6.45 4.00 0.3700 0.0900
SRA 0.00 3.49 0.00 2.97 3.50 0 0.00 0.00 3.86 3.49    
TTECH 7.30 7.25 -0.25 7.00 7.30 10,163 7.30 7.20 9.00 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 0.00 5.00 0.00 0.00 5.00 0 0.00 0.00 5.00 4.98    
DTL11.75 0.00 2.06 0.00 2.06 2.30 0 0.00 0.00 2.49 2.00 0.2356 0.2356
EPLY8.25 0.00 6.10 0.00 6.00 6.10 0 0.00 0.00 6.10 6.00    
EPLY9.5 0.00 6.03 0.00 6.03 6.10 0 0.00 0.00 7.00 6.00 0.5717 0.5701
EPLYSTP 0.00 6.80 0.00 0.00 6.80 0 0.00 0.00 6.85 6.09 0.6070 0.6605
JMMB7.25 0.00 2.41 0.00 2.50 0.00 0 0.00 0.00 2.50 2.15 0.1937 0.2569
JMMB7.5 0.00 1.80 0.00 1.80 1.98 0 0.00 0.00 2.16 1.71 0.1524 0.1551
JPS5C 0.00 0.36 0.00 0.00 0.00 0 0.00 0.00 0.36 0.36 0.1000 0.0250
JPS5D 0.00 0.36 0.00 0.00 0.00 0 0.00 0.00 0.36 0.36 0.1000 0.0250
JPS6 0.00 0.41 0.00 0.45 0.00 0 0.00 0.00 0.41 0.41 0.1200 0.0300
JPS9.5 0.00 1,276.50 0.00 0.00 1,300.00 0 0.00 0.00 1,283.00 1,247.00 USD 0.9526  
JPS7 0.00 0.45 0.00 0.50 0.00 0 0.00 0.00 0.45 0.41 0.1400 0.0350
JMMBGL7.25 1.50 1.50 0.00 0.00 1.50 994 1.50 1.50 1.52 1.50   0.1086
JMMBGL7.50 1.05 1.05 0.00 1.00 1.05 750 1.05 1.05 1.20 1.00   0.0756
MCL9 0.00 5.48 0.00 5.48 0.00 0 0.00 0.00 0.00 0.00    
PROVEN8.25 0.00 5.11 0.00 5.17 6.17 0 0.00 0.00 5.11 5.11    
BLOCK TRANSACTIONS:

Number of Trades: 0

Total Value: 0.00

Total Volume: 0

ORDINARY TRANSACTIONS:

Number of Trades: 219

Key:

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

* new high or low

HIGHLIGHTED RED ROW - Stock Suspended

Loading...