Daily Market Quote for Combined Market for November 22, 2017

INDICES

Index Value Volume Change Change(%)
JSE Combined Index 294,629.79 5,078,275 -1,359.58 -0.46
JSE Index 284,055.57 4,352,178 -2,220.74 -0.78
JSE All Jamaican Composite Index 311,767.62 4,124,478 -2,437.39 -0.78
JSE Select Index 8,613.54 2,521,879 35.94 0.42
Junior Market Index 3,066.53 726,097 62.85 2.09
JSE USD Equities Index 161.16 750 -7.14 -4.24

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 6.05 6.05 0.05 6.05 7.00 1,500 6.05 6.05 6.05 * 4.45    
1834 1.30 1.30 0.00 1.25 1.30 13,000 1.30 1.30 2.27 1.15 0.1200 0.0800
AFS 42.00 42.00 0.00 41.00 50.00 0 0.00 0.00 52.00 20.50 0.6400 0.8700
AMG 3.00 3.04 -0.03 0.00 3.00 5,418 3.07 3.00 24.40 2.85 0.3800 0.4200
BIL 8.00 8.00 0.00 8.00 8.50 0 0.00 0.00 12.00 4.95 0.1100 0.1100
BRG 17.00 16.99 0.49 16.00 16.50 82,690 17.35 16.45 24.00 5.00 0.2000 0.5000
BPOW 44.00 44.03 0.00 25.50 41.90 0 0.00 0.00 57.60 23.30 0.1700 0.1900
MUSIC 0.49 0.49 0.00 0.28 0.49 0 0.00 0.00 0.55 0.25    
CWJ 1.00 1.00 -0.01 1.00 1.10 20,426 1.00 1.00 1.80 0.65    
CAC 6.57 6.57 0.03 6.00 6.50 28,000 6.58 6.57 8.50 4.50    
CHL 11.01 11.09 0.00 12.00 13.95 0 0.00 0.00 30.00 9.50 2.6500 0.2450
CCC 32.01 32.00 -0.08 32.01 34.50 24,991 32.01 32.00 40.00 18.00    
KREMI 5.60 5.60 0.00 5.55 5.60 100 5.60 5.60 8.59 5.00   0.0600
CFF 12.30 12.30 0.00 11.00 12.30 0 0.00 0.00 15.15 8.50 0.1000 0.2500
CPJ 4.05 4.05 -0.03 4.05 4.99 56,540 4.10 4.05 4.83 3.00 0.0600  
CAR 11.50 11.44 0.64 11.00 11.50 195,612 11.50 11.00 14.00 6.00 6.7000 5.8000
CBNY 0.26 0.30 0.03 0.31 0.35 1,205,302 0.30 0.26 0.30 * 0.15    
PURITY 2.05 2.05 -0.01 2.05 2.20 8,280 2.05 2.05 4.50 1.70    
DTL 8.00 8.00 0.00 7.00 8.00 2,730 8.00 8.00 9.50 3.55    
DCOVE (XD) 17.50 17.76 -0.24 13.20 18.50 91,344 18.00 17.50 22.50 13.20 0.6000 0.8000
EPLY 10.01 11.33 0.00 10.50 11.49 0 0.00 0.00 13.00 10.01 63.6293 0.3344
ECL 4.40 4.50 -0.08 4.40 4.50 39,707 4.70 4.40 5.60 1.74    
GENAC 2.72 2.72 0.00 2.70 2.72 0 0.00 0.00 4.50 1.48 0.1697 0.1939
GK (XD) 43.00 42.99 -0.08 43.00 43.30 38,847 43.00 42.97 46.50 35.00 1.5400 1.1300
HONBUN 4.80 4.80 0.00 4.80 5.00 4,843 4.80 4.80 8.80 3.00 0.1300 0.0400
ROC 2.81 2.81 0.01 2.81 3.30 1,040 2.81 2.81 4.65 2.80    
ISP 16.00 16.00 0.00 10.50 16.00 0 0.00 0.00 35.00 7.25    
JBG 18.40 17.19 -1.69 17.01 18.40 1,141,656 18.75 17.01 20.00 14.00 0.3300 0.3500
JP 15.00 15.01 0.01 15.00 15.20 103,005 15.10 15.00 22.00 8.15 0.4000 0.1200
JSE 7.02 7.01 0.01 7.02 7.25 1,952 7.02 7.00 13.50 4.80 0.6596 0.0356
JAMT 3.80 4.00 -0.07 3.80 4.20 102,819 4.00 3.80 5.60 2.00    
JETCON 4.60 4.60 -0.08 4.50 4.60 14,689 4.60 4.60 8.67 1.63    
JMMBGL (XD) 28.05 28.28 -0.22 28.05 28.35 88,942 28.50 28.00 30.70 12.55 0.4000 0.4300
KLE 2.51 2.51 0.00 2.67 2.95 0 0.00 0.00 3.65 1.30    
KEY 3.99 3.99 0.00 3.50 4.00 0 0.00 0.00 4.25 2.35    
KPREIT 8.00 8.00 0.00 6.52 8.00 0 0.00 0.00 16.00 4.03 USD 0.0024  
KW 32.90 32.99 0.00 32.51 33.00 0 0.00 0.00 34.00 18.80 0.2900 0.3700
KEX 13.50 13.48 0.16 13.00 13.50 5,100 13.50 13.40 41.00 3.91 0.2400 0.0680
LASD 5.90 5.90 0.84 5.99 5.99 9,000 5.90 5.90 8.49 5.00 0.0530 0.0450
LASF 6.50 6.54 0.06 6.48 6.50 222,751 6.60 6.40 6.60 3.00 0.0350 0.0400
LASM 4.17 4.17 -0.03 4.04 4.17 14,000 4.17 4.17 6.25 3.30 0.0300 0.0350
MEEG 5.51 5.91 -0.04 5.51 5.75 10,000 5.95 5.51 8.00 2.61    
MTL 0.19 0.19 0.00 0.00 0.29 0 0.00 0.00 0.40 0.19 USD 0.0103 USD 0.0119
MIL 5.00 5.06 -0.14 5.00 5.20 142,076 5.20 5.00 6.39 3.65 0.2200 0.2300
MDS 5.30 5.05 0.00 5.10 5.20 0 0.00 0.00 8.05 3.70 0.0930 0.0500
NCBFG 97.50 99.66 -2.77 95.00 97.50 48,675 100.00 97.50 110.00 58.50    
PAL 550.00 550.00 0.00 250.00 560.00 0 0.00 0.00 550.00 200.00 1.7500 1.0000
PJAM 41.50 41.54 -0.16 41.50 41.70 21,728 41.70 41.50 45.00 23.25 1.8500 0.8000
PTL 3.70 3.75 0.00 3.60 3.65 0 0.00 0.00 4.20 2.50    
PJX 9.10 9.18 0.00 8.65 9.00 0 0.00 0.00 11.21 7.50    
PBS 0.57 0.58 0.00 0.55 0.58 0 0.00 0.00 0.72 0.57    
ProvenJA 25.00 25.07 0.00 27.00 0.00 0 0.00 0.00 26.00 19.00 0.9348 1.1194
Proven 0.20 0.20 -0.02 0.20 0.22 750 0.20 0.20 0.26 0.02 USD 0.0074 USD 0.0015
PULS 1.80 1.65 -0.15 1.50 1.80 126,800 1.80 1.50 16.20 0.50   0.0800
RJR 1.09 1.10 0.00 1.09 1.10 52,970 1.10 1.09 2.00 1.04 0.0200 0.0200
SJ 36.50 36.83 0.71 36.50 37.45 13,678 37.00 36.50 42.00 24.10 1.1100 1.2800
XFUND 14.00 14.49 -0.50 14.00 15.00 29,497 15.00 14.00 15.80 9.50 0.1400 0.1400
SALF 10.80 9.79 1.22 10.00 10.80 16,250 10.80 9.77 11.00 6.50 0.4400  
SGJ 52.50 52.66 -0.18 51.70 52.00 8,897 52.85 51.84 60.00 31.21 1.6800 1.8000
SEP 32.00 32.00 0.00 30.08 32.00 0 0.00 0.00 45.10 25.00 3.2300 0.6000
SOS 5.20 5.19 0.06 5.05 5.10 109,736 5.20 5.13 6.00 3.50    
SIL 13.00 13.00 0.00 12.33 13.00 0 0.00 0.00 18.20 11.90 USD 0.0012  
SILUS 0.12 0.12 0.00 0.13 0.00 0 0.00 0.00 0.12 0.11    
SVL 10.50 10.14 -0.83 10.00 10.50 745,984 11.00 10.00 13.00 4.70 0.3700 0.3900
SRA 3.86 3.86 0.00 0.00 3.86 0 0.00 0.00 3.86 2.98    
TTECH 7.00 7.00 0.00 6.75 7.00 0 0.00 0.00 10.00 5.00   0.0400

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 5.68 5.68 0.00 0.00 0.00 0 0.00 0.00 5.68 5.00    
CAB11B 1,000,000.00 1,000,000.00 0.00 0.00 0.00 0 0.00 0.00 1,000,000.00 1,000,000.00    
CAB11A 1,000.00 1,000.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
DTL11.75 2.00 2.00 0.00 2.00 2.50 0 0.00 0.00 2.50 1.95 0.2356 0.2356
EPLY8.25 6.00 6.00 0.00 0.00 6.00 0 0.00 0.00 6.10 6.00    
EPLY9.5 7.20 7.20 0.00 5.90 7.20 0 0.00 0.00 7.25 6.00 0.5717 0.5701
EPLYSTP 6.00 6.00 0.00 1.00 6.00 0 0.00 0.00 6.85 6.00 0.6070 0.6605
JMMB7.25 2.49 2.49 0.00 0.00 2.49 500 2.49 2.49 2.51 2.39 0.1937 0.2569
JMMB7.5 1.90 1.85 0.00 1.90 2.00 0 0.00 0.00 2.15 1.71 0.1524 0.1678
JPS5C 0.38 0.38 0.00 0.00 0.00 0 0.00 0.00 0.38 0.38 0.1000 0.0750
JPS5D 0.38 0.38 0.00 0.40 0.00 0 0.00 0.00 0.38 0.38 0.1000 0.0750
JPS6 0.44 0.44 0.00 0.00 0.00 0 0.00 0.00 0.44 0.44 0.1200 0.0900
JPS9.5 1,302.00 1,302.00 0.00 0.00 0.00 0 0.00 0.00 1,325.00 1,247.00 USD 0.9526  
JPS7 0.48 0.48 0.00 0.48 0.00 0 0.00 0.00 0.48 0.45 0.1400 0.1050
JMMBGLUSD6.00 1.12 1.12 0.00 1.12 1.12 0 0.00 0.00 1.13 1.09   0.0600
JMMBGL7.25 1.50 1.50 0.00 1.31 1.50 200 1.50 1.50 1.60 1.30   0.1175
JMMBGL7.50 1.10 1.10 0.03 1.10 1.18 50,000 1.10 1.10 1.20 1.00   0.0756
PBS9.75 105.00 104.45 0.00 0.00 105.00 0 0.00 0.00 105.00 100.00    
PROVEN8.25 5.50 5.36 0.36 4.90 5.50 177,000 5.50 5.00 6.17 4.98    
SBJPSA 1.05 1.05 0.00 1.04 0.00 0 0.00 0.00 1.05 1.05    
SBJPSB 0.00 1.00 0.00 1.04 0.00 0 0.00 0.00 0.00 0.00    
BLOCK TRANSACTIONS:

Number of Trades: 0

Total Value: 0.00

Total Volume: 0

ORDINARY TRANSACTIONS:

Number of Trades: 236

Key:

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

* new high or low

HIGHLIGHTED RED ROW - Stock Suspended

Loading...