Daily Market Quote for Combined Market for October 1, 2020

INDICES

Index Value Volume Change Change(%)
JSE Combined Index 372,909.91 67,334,657 -4,605.54 -1.22
JSE Index 375,684.76 7,166,466 -4,741.22 -1.25
JSE All Jamaican Composite Index 411,986.10 7,165,645 -4,940.46 -1.19
JSE Select Index 9,157.21 700,798 -30.15 -0.33
JSE Cross Listed Index 90.23 821 -10.55 -10.47
Junior Market Index 2,533.16 60,168,191 -22.52 -0.88
JSE USD Equities Index 192.56 56,062 2.66 1.40
JSE Financial Index 98.55 4,021,792 -1.90 -1.89
JSE Manufacturing & Distribution Index 75.27 9,012,151 -0.04 -0.05

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) 4.84 4.85 0.03 4.50 4.89 200 4.85 4.84 9.48 2.85    
1834 (JMD) 0.98 0.97 0.00 0.92 0.98 0 0.00 0.00 1.26 0.71 0.0800  
AFSVR2020 (JMD) 0.00 99.50 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
AFS (JMD) 22.03 22.04 -3.49 22.03 26.70 1,260 22.05 22.03 45.00 17.65 0.8700 0.1000
AFSVR2025 (JMD) 0.00 100.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
AMG (JMD) 1.69 1.69 -0.11 1.63 1.78 4,675 1.69 1.69 2.35 1.15    
BIL (JMD) 75.14 83.77 -12.10 75.00 75.14 148,948 95.50 75.14 98.00 45.00 2.1970  
BRG (JMD) 11.00 11.72 -0.13 11.00 12.00 993 11.86 11.00 20.00 9.50 0.3070  
BPOW (JMD) 3.19 3.19 0.00 3.19 3.58 1,320 3.19 3.19 10.00 3.00 0.0200  
CAC (JMD) 14.75 14.75 0.00 7.93 14.74 0 0.00 0.00 15.10 7.39 0.0350  
CHL (JMD) 7.80 7.80 0.00 6.35 7.80 0 0.00 0.00 11.00 5.10 0.2400 0.1000
CABROKERS (JMD) 2.01 2.01 0.00 1.91 1.99 750 2.01 2.00 2.85 1.60    
CCC (JMD) 47.00 47.98 0.75 45.00 48.00 2,602 50.00 45.00 85.00 35.00    
KREMI (JMD) 4.50 4.42 0.04 4.48 4.70 43,673 4.50 4.38 5.60 1.82 0.0480  
CFF (JMD) 18.45 18.45 0.86 18.00 20.44 5,000 18.45 18.45 22.50 8.00 0.2500  
CPJ (JMD) 2.35 2.35 0.00 2.25 2.36 0 0.00 0.00 5.30 2.00    
CPJVR2023 (JMD) 0.00 100.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
CAR (JMD) 6.50 6.50 0.00 6.48 6.50 134,370 6.50 6.49 8.80 5.80 0.6700 0.1500
CBNY (JMD) 0.14 0.14 -0.02 0.13 0.15 34,327 0.15 0.14 0.18 0.07    
PURITY (JMD) 1.12 1.12 0.00 1.12 1.45 0 0.00 0.00 2.00 1.12    
DTL (JMD) 2.80 2.83 -0.08 2.73 3.00 69,853 3.00 2.80 3.10 1.40 0.0100  
DCOVE (JMD) 6.90 6.98 0.00 6.90 7.00 0 0.00 0.00 12.00 5.51 0.6000 0.3000
ELITE (JMD) 3.02 3.04 -0.11 3.02 3.20 34,001 3.15 3.02 6.21 2.07    
CPFV (JMD) 44.01 44.64 -5.36 41.00 50.00 460 50.00 44.01 57.48 30.00    
EPLY (JMD) 22.80 21.31 0.41 20.00 22.80 1,035 22.80 20.00 25.00 10.10 0.4716 0.5700
EFRESH (JMD) 0.69 0.69 0.04 0.65 0.69 5,254 0.69 0.69 1.45 0.50    
ECL (JMD) 4.15 4.14 0.14 3.55 4.15 500 4.15 4.10 7.50 2.85 0.0006 0.0005
FIRSTROCKJMD (JMD) 13.00 12.89 0.52 12.60 13.30 1,853 13.00 12.60 18.49 8.50    
FIRSTROCKUSD (USD) 0.09 0.09 0.01 0.08 0.09 286 0.09 0.09 0.12 0.06    
FTNA (JMD) 5.10 5.01 0.22 5.01 5.10 72,365 5.10 5.01 8.99 3.50    
FOSRICH (JMD) 3.90 3.90 -0.06 3.51 3.90 510 3.90 3.90 5.10 2.00    
GENAC (JMD) 6.15 6.35 -0.01 6.15 6.80 7,500 6.36 6.15 9.00 3.89    
GK (JMD) 57.99 58.00 0.01 57.99 58.00 33,708 58.00 57.99 79.99 50.51 1.5500 0.4000
GWEST (JMD) 0.78 0.78 -0.03 0.81 0.98 12,000 0.78 0.78 1.25 0.56    
HONBUN (JMD) 4.78 4.80 0.02 4.70 4.98 52,114 4.98 4.78 9.90 4.00 0.0600 0.0500
ICREATE (JMD) 0.74 0.74 0.00 0.73 0.74 0 0.00 0.00 0.90 0.40    
INDIES (JMD) 2.95 2.78 -0.13 2.93 2.95 151,118 2.95 2.63 3.50 1.25    
ROC (JMD) 3.05 3.05 0.00 2.88 3.05 0 0.00 0.00 4.00 2.00    
ISP (JMD) 15.00 15.00 0.00 12.00 0.00 0 0.00 0.00 33.00 12.00    
JBG (JMD) 27.50 27.66 0.90 27.50 27.73 11,621 27.73 27.25 41.00 21.00 0.3900 0.1800
JP (JMD) 20.95 20.97 0.21 19.51 21.00 3,172 21.00 20.95 28.50 15.00   0.1500
JSE (JMD) 19.07 19.23 0.08 18.50 19.07 5,881 19.60 19.07 35.00 15.00 0.4000 0.3700
JAMT (JMD) 4.91 5.02 0.38 5.01 5.79 1,099,894 5.55 4.65 8.50 3.26 0.0600  
JETCON (JMD) 0.95 0.82 -0.06 0.81 0.90 97,400 0.95 0.81 2.20 0.65 0.0300  
JMMBGL (JMD) 29.07 29.94 -0.36 29.00 31.25 32,554 31.25 29.07 48.50 28.01 0.4900  
KLE (JMD) 1.42 1.42 0.06 1.36 1.76 101 1.42 1.42 2.80 1.20    
KEY (JMD) 9.01 9.02 0.45 9.05 9.94 44,129 9.97 9.00 11.50 2.00    
KPREIT (JMD) 7.50 7.49 0.01 7.48 7.50 3,173 7.50 7.48 8.00 4.50 0.0014  
KW (JMD) 49.15 49.96 0.86 47.00 49.15 2,736 50.00 49.15 73.00 36.00 0.4800 0.3100
KEX (JMD) 6.80 6.82 0.01 6.80 6.90 5,020 6.90 6.80 12.00 5.00 0.0800  
LASD (JMD) 3.11 3.13 0.04 3.11 3.15 78,600 3.13 3.11 4.00 1.90 0.0430  
LASF (JMD) 2.05 2.05 -0.04 2.01 2.05 103,001 2.10 2.05 5.30 1.90    
LASM (JMD) 3.41 3.42 0.00 3.41 3.50 3,429 3.42 3.41 5.50 2.50 0.0611  
LUMBER (JMD) 1.07 1.07 0.02 1.05 1.08 112,855 1.08 1.05 2.67 0.95    
MAILPAC (JMD) 2.05 1.86 -0.20 2.00 2.09 50,482,009 2.10 1.85 2.60 1.20    
MEEG (JMD) 3.38 3.38 0.00 3.38 3.45 0 0.00 0.00 6.79 3.20   0.0900
MTL (JMD) 32.21 32.21 0.00 32.21 0.00 0 0.00 0.00 32.21 32.21    
MTL (USD) 0.14 0.14 0.00 0.14 0.15 0 0.00 0.00 0.36 0.14    
MIL (JMD) 5.30 5.30 -0.95 5.35 6.20 10 5.30 5.30 10.14 4.75    
MJE (JMD) 8.00 8.00 0.07 7.70 8.49 1,007,542 8.29 7.70 14.50 5.48   0.0600
MDS (JMD) 5.03 5.03 0.00 4.56 5.03 20 5.03 5.03 8.80 4.50 0.1100  
MPCCEL (JMD) 135.00 135.08 -14.92 135.00 163.00 361 163.00 135.00 275.00 130.00    
MPCCEL (USD) 1.00 1.00 0.00 1.00 0.00 0 0.00 0.00 0.00 0.00    
NCBFG (JMD) 131.00 130.46 -0.44 130.70 131.00 37,202 131.00 130.00 215.00 130.00 3.6000 1.0000
NCBFGFR2021 (JMD) 0.00 143.61 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
PAL (JMD) 1,300.07 1,300.07 0.00 1,301.00 1,600.00 0 0.00 0.00 2,900.00 1,100.00    
PJAM (JMD) 66.00 69.26 1.24 66.00 69.59 4,329 69.59 66.00 105.00 60.03 1.0600 0.5250
PTL (JMD) 1.70 1.45 -0.24 1.35 1.70 335,443 1.70 1.40 2.40 1.30    
PJX (JMD) 7.05 7.12 0.00 7.00 8.50 0 0.00 0.00 11.00 7.00    
PBS (USD) 0.75 0.75 0.00 0.66 0.00 0 0.00 0.00 0.77 0.50   0.0081
PROVEN (JMD) 36.00 36.67 -1.78 34.50 36.00 20,251 38.45 36.00 55.00 31.05 0.0105 0.0032
PROVEN (USD) 0.26 0.26 0.00 0.24 0.26 220 0.26 0.26 0.37 0.18 0.0105 0.0032
PULS (JMD) 4.53 4.63 -0.40 4.53 4.69 277,932 4.70 4.53 5.61 1.20 0.0180 0.0200
QWI (JMD) 0.77 0.77 -0.02 0.76 0.77 1,616,646 0.80 0.77 1.69 0.55    
RJR (JMD) 1.20 1.20 -0.01 1.19 1.22 50,679 1.21 1.20 2.10 1.07    
SJ (JMD) 46.40 46.40 -0.66 46.40 46.50 30,452 46.50 46.40 80.00 34.00 1.4400 0.4000
XFUND (JMD) 8.00 8.00 0.10 7.75 8.00 257 8.00 8.00 11.90 5.80    
SELECTF (JMD) 0.60 0.61 0.01 0.60 0.62 564,943 0.63 0.60 1.25 0.58    
SELECTMD (JMD) 0.69 0.70 -0.01 0.69 0.70 359,446 0.70 0.69 1.16 0.46    
SALF (JMD) 27.80 27.78 0.00 27.28 27.99 0 0.00 0.00 37.50 24.50 1.1500  
SGJ (JMD) 49.48 49.69 -0.12 47.02 49.48 9,525 49.89 49.48 62.40 35.00 4.7200 1.1000
SEP (JMD) 55.90 55.63 -0.22 55.85 55.90 16,413 55.90 55.50 59.00 30.00 0.9500 0.5000
SSLVC (JMD) 0.56 0.56 0.00 0.56 0.73 712,471 0.60 0.56 1.70 0.54    
SML (JMD) 4.70 4.72 -0.14 4.66 5.13 10,411 5.13 4.70 6.30 4.20    
SOS (JMD) 5.59 5.42 1.22 4.80 5.60 5,211 5.59 4.80 12.50 4.01 0.1300  
SIL (JMD) 3.20 3.07 0.07 2.95 3.20 23,332 3.20 3.00 3.60 2.20 0.0909 0.0314
SIL (USD) 0.02 0.02 0.00 0.02 0.03 0 0.00 0.00 0.03 0.02 0.0909 0.0314
SVL (JMD) 16.00 14.94 0.84 13.25 15.93 222,950 16.00 14.00 27.50 11.72 0.7700 0.2000
SCIUSD (JMD) 19.50 19.45 0.98 19.10 19.50 24,332 19.50 19.00 30.00 15.00   0.0029
SCIJMD (JMD) 0.00 13.06 0.00 0.00 0.00 0 0.00 0.00 13.06 0.00 0.0042 0.0029
SCIJMD (USD) 0.13 0.13 0.00 0.00 0.00 0 0.00 0.00 0.16 0.12    
SCIUSD (USD) 0.13 0.13 0.00 0.13 0.13 8,000 0.13 0.13 0.22 0.12 0.0042 0.0029
LAB (JMD) 2.65 2.75 0.03 2.68 2.90 34,783 2.90 2.65 3.20 1.40    
TJH (JMD) 1.25 1.25 0.00 1.26 1.27 1,301,645 1.27 1.25 1.41 1.00    
TJH (USD) 0.01 0.01 0.00 0.01 0.01 32,105 0.01 0.01 0.01 0.01    
TOKI (USD) 0.01 0.01 0.00 0.01 0.00 0 0.00 0.00 0.00 0.00    
TROPICAL (JMD) 1.18 1.28 0.00 1.16 1.24 6,620,968 1.35 1.16 1.35 * 1.16 *    
TTECH (JMD) 6.70 6.33 0.33 6.00 6.70 15,048 6.70 6.00 7.30 3.50    
VMIL (JMD) 5.80 5.94 0.25 5.80 5.95 188,789 5.95 5.80 13.99 5.50 0.1900 0.0300
WIG (JMD) 0.78 0.77 -0.01 0.76 0.78 885,711 0.78 0.76 1.15 0.50    
WISYNCO (JMD) 15.52 15.74 -0.60 16.00 16.29 49,570 16.49 15.52 26.00 11.50 0.1700 0.0900

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) 5.98 5.98 0.00 0.00 6.88 0 0.00 0.00 6.88 5.00    
CAB11B (JMD) 1,000,000.00 1,000,000.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
CAB11A (USD) 1,000.00 1,000.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
CAC9.50 (JMD) 1.02 1.02 -0.15 0.99 1.20 45 1.02 1.02 1.20 0.80    
CWJDEFERREDA (JMD) 1.65 1.63 0.00 1.70 1.89 0 0.00 0.00 4.00 1.55    
DTL9 (JMD) 2.05 2.05 0.00 2.05 0.00 0 0.00 0.00 2.30 1.40    
EPLY7.50 (JMD) 6.03 6.03 0.00 6.00 0.00 0 0.00 0.00 6.70 4.60   0.1504
EPLY8.25 (JMD) 7.30 7.30 0.00 5.92 7.30 0 0.00 0.00 9.12 5.00 0.4950 0.1641
EPLY5.00 (USD) 1.00 1.00 0.00 0.98 1.00 0 0.00 0.00 1.00 1.00 0.0901 0.0170
EPLY8.75 (JMD) 6.71 6.71 0.00 6.70 8.59 0 0.00 0.00 8.59 6.00 0.5264 0.1740
ELMIC (USD) 1.96 1.96 0.00 0.00 1.96 0 0.00 0.00 2.01 1.95    
JPS5C (JMD) 0.38 0.38 0.00 0.44 0.00 0 0.00 0.00 0.00 0.00 0.1000 0.0250
JPS5D (JMD) 0.38 0.38 0.00 0.46 0.00 0 0.00 0.00 0.00 0.00 0.1000 0.0250
JPS6 (JMD) 0.44 0.44 0.00 0.50 0.00 0 0.00 0.00 0.00 0.00 0.1200 0.0300
JPS9.5 (JMD) 1,302.00 1,302.00 0.00 1,497.30 0.00 0 0.00 0.00 0.00 0.00 0.7105  
JPS7 (JMD) 0.55 0.55 0.00 0.63 0.00 0 0.00 0.00 0.55 0.55 0.1400 0.0350
JMMBUS6.00 (USD) 1.00 1.02 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00   0.0150
JMMB7.50 (JMD) 1.00 1.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
JMMBGL5.50NC (USD) 2.30 2.30 0.00 0.00 2.30 1 2.30 2.30 2.30 2.00    
JMMBGL5.75C (USD) 2.01 2.01 0.00 0.00 2.01 5,450 2.01 2.01 2.32 1.72    
JMMBGL7.00NC (JMD) 1.68 1.68 0.00 1.67 1.68 0 0.00 0.00 2.00 1.50    
JMMBGL7.25C (JMD) 1.21 1.21 0.00 1.22 2.00 0 0.00 0.00 2.00 1.20    
JMMBGLUSD5.75 (USD) 1.41 1.41 0.00 0.00 1.50 0 0.00 0.00 1.50 1.41 0.0845 0.0432
JMMBGLUSD6.00 (USD) 1.06 1.06 0.01 1.05 1.08 10,000 1.06 1.06 1.15 0.99 0.0800 0.0301
JMMBGL7.25 (JMD) 1.60 1.60 0.00 0.00 1.60 0 0.00 0.00 1.90 1.45 0.0521 0.0127
JMMBGL7.50 (JMD) 0.88 0.87 -0.01 0.80 0.89 1,976 0.88 0.87 1.00 0.55 0.0329 0.0085
PTL8.75 (JMD) 2.00 2.00 0.00 2.30 0.00 0 0.00 0.00 2.05 2.00    
PBS9.75 (JMD) 104.00 104.00 0.00 78.00 0.00 0 0.00 0.00 108.00 80.00    
TJH8.0 (JMD) 0.00 1.41 0.00 1.40 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: 1128

Key:

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

* new high or low

HIGHLIGHTED RED ROW - Stock Suspended

Loading...