Daily Market Quote for Combined Market for March 31, 2020

INDICES

Index Value Volume Change Change(%)
JSE Combined Index 373,730.27 60,497,016 13,137.97 3.64
JSE Index 379,242.11 46,241,343 13,681.82 3.74
JSE All Jamaican Composite Index 416,102.90 46,236,843 15,152.90 3.78
JSE Select Index 9,631.53 15,715,620 297.84 3.19
JSE Cross Listed Index 82.52 4,500 -1.46 -1.74
Junior Market Index 2,304.14 14,255,673 51.34 2.28
JSE USD Equities Index 201.77 7,448,842 4.44 2.25
JSE Financial Index 103.30 12,146,758 2.76 2.75
JSE Manufacturing & Distribution Index 71.34 13,720,126 4.65 6.97

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) 5.65 5.65 0.15 5.25 6.01 6,000 5.65 5.65 9.48 2.85    
1834 (JMD) 0.93 0.93 0.00 0.85 1.00 7,820 0.93 0.93 1.26 0.75    
AFS (JMD) 26.00 24.95 3.69 19.51 28.94 18,818 26.00 22.98 48.00 17.65    
AMG (JMD) 1.65 1.65 0.00 1.53 1.65 0 0.00 0.00 2.50 1.30    
BIL (JMD) 59.00 58.97 4.18 59.00 59.98 6,970,721 59.00 56.80 100.00 36.80    
BRG (JMD) 11.04 11.04 0.18 10.83 11.04 9,960 11.04 11.04 21.00 9.50    
BPOW (JMD) 4.00 4.00 0.00 3.75 4.00 10,020 4.00 4.00 16.30 3.00    
CAC (JMD) 10.00 10.00 0.00 10.00 12.50 0 0.00 0.00 16.00 9.00    
CHL (JMD) 5.70 5.70 -0.30 5.50 6.00 400 5.70 5.70 12.00 5.10    
CABROKERS (JMD) 2.11 2.13 0.09 2.11 2.30 86,765 2.30 2.04 2.53 1.60    
CCC (JMD) 45.50 44.46 4.64 45.87 46.00 70,198 45.50 41.00 100.00 35.00    
KREMI (JMD) 2.80 2.80 0.03 2.21 2.80 1,950 2.80 2.80 6.00 2.10    
CFF (JMD) 10.50 10.44 1.44 7.80 16.00 60,122 10.50 10.10 20.50 9.00    
CPJ (JMD) 2.32 2.22 -0.10 2.31 2.32 10,368,364 2.50 2.00 5.30 2.00    
CAR (JMD) 6.74 6.61 0.09 6.74 6.75 275,137 6.74 6.40 9.91 5.80    
CBNY (JMD) 0.08 0.08 0.00 0.07 0.08 191,079 0.08 0.08 0.14 0.07    
PURITY (JMD) 1.35 1.35 -0.20 1.30 1.80 99,000 1.35 1.35 2.50 1.23    
DTL (JMD) 1.85 1.83 -0.02 1.47 1.90 161,833 1.85 1.80 3.00 1.40    
DCOVE (JMD) 6.50 6.04 0.00 7.74 7.75 0 0.00 0.00 14.00 6.00    
ELITE (JMD) 3.30 3.04 0.25 3.30 3.47 34,433 3.30 3.00 7.50 2.07    
CPFV (JMD) 39.50 38.89 -1.11 39.00 39.50 4,500 39.50 34.00 50.00 30.00    
EPLY (JMD) 12.50 12.05 0.00 12.50 16.00 0 0.00 0.00 20.00 10.10    
EFRESH (JMD) 0.77 0.62 0.04 0.62 0.90 23,015 0.77 0.61 2.00 0.50    
ECL (JMD) 3.13 3.14 0.01 3.05 3.13 72,781 3.19 3.13 8.00 2.85    
FIRSTROCKJMD (JMD) 9.99 9.99 -0.03 9.50 9.99 6,650 10.00 9.96 18.49 8.50    
FIRSTROCKUSD (USD) 0.08 0.09 0.02 0.08 0.10 4,045 0.10 0.08 0.12 0.06    
FTNA (JMD) 4.99 4.99 0.17 4.98 4.99 758,475 5.01 4.80 9.00 3.50    
FOSRICH (JMD) 2.89 2.68 0.10 2.70 2.89 19,700 2.90 2.60 6.50 2.00    
GENAC (JMD) 5.72 5.01 -0.71 4.71 5.72 36,117 5.72 4.60 9.00 3.89    
GK (JMD) 60.00 58.54 3.66 57.95 58.00 261,243 60.00 54.90 79.99 50.51    
GWEST (JMD) 0.80 0.80 0.00 0.81 1.03 2,000 0.80 0.80 1.77 0.60    
HONBUN (JMD) 6.50 6.18 0.18 6.50 6.67 43,393 6.50 6.00 9.90 3.70    
ICREATE (JMD) 0.51 0.51 0.01 0.51 0.60 400 0.51 0.51 1.10 0.44    
INDIES (JMD) 2.45 2.24 0.27 2.55 2.60 170,125 2.56 2.01 4.00 1.25    
ROC (JMD) 3.00 3.00 -0.45 2.50 3.00 10,658 3.00 3.00 4.96 2.00    
ISP (JMD) 13.50 13.50 0.00 13.50 16.00 0 0.00 0.00 33.00 11.20    
JBG (JMD) 30.00 30.50 1.86 29.00 33.50 87,050 34.00 28.50 43.63 21.00    
JP (JMD) 23.00 21.33 2.90 23.70 23.75 163,786 24.00 18.45 31.19 15.00    
JSE (JMD) 23.50 21.60 2.48 23.20 23.50 267,697 23.95 19.16 40.01 15.00    
JAMT (JMD) 4.00 4.00 0.04 3.99 4.00 412,616 4.00 3.96 9.00 3.00    
JETCON (JMD) 1.10 1.05 0.00 1.00 1.10 0 0.00 0.00 3.09 0.95    
JMMBGL (JMD) 39.98 38.01 1.94 39.98 39.99 2,521,461 39.98 35.01 55.07 29.90    
KLE (JMD) 1.45 1.45 0.20 1.25 3.00 880 1.45 1.45 2.80 1.20    
KEY (JMD) 2.30 2.30 0.00 2.50 3.00 0 0.00 0.00 3.90 2.00    
KPREIT (JMD) 6.20 6.20 0.00 6.00 6.20 1,800 6.20 6.20 8.45 4.87    
KW (JMD) 42.91 42.89 0.23 42.50 42.91 4,795 42.91 42.50 73.00 42.00    
KEX (JMD) 8.65 8.63 1.15 8.62 9.99 2 8.65 8.60 13.00 5.00    
LASD (JMD) 2.98 2.98 0.02 2.97 2.98 6,064 2.98 2.97 4.00 1.90    
LASF (JMD) 2.95 2.61 0.05 2.60 3.25 98,998 2.95 2.56 7.00 1.90    
LASM (JMD) 3.18 2.99 0.06 3.20 3.35 119,295 3.25 2.91 6.50 2.50    
LUMBER (JMD) 1.18 1.18 0.07 1.18 1.19 21,273 1.19 1.18 2.67 1.00    
MAILPAC (JMD) 1.69 1.69 0.10 1.69 1.70 1,469,821 1.79 1.59 2.60 1.20    
MEEG (JMD) 4.52 4.52 0.02 5.10 5.51 700 4.52 4.52 8.00 3.20    
MTLJA (JMD) 32.21 32.21 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
MTL (USD) 0.24 0.24 0.00 0.10 0.24 0 0.00 0.00 0.36 0.20    
MIL (JMD) 5.55 5.64 -0.02 5.55 5.66 228,852 6.00 5.35 10.14 4.75    
MJE (JMD) 7.72 6.63 0.11 7.10 8.00 16,911 7.80 6.50 14.50 5.48    
MDS (JMD) 6.51 6.52 0.01 6.50 6.55 4,500 6.53 6.51 9.00 5.00    
MPCCEL (JMD) 135.00 135.00 0.00 131.00 147.00 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) 150.00 149.25 1.21 147.00 154.50 73,532 150.00 147.00 249.00 135.00    
PAL (JMD) 2,789.00 2,789.00 0.00 1.00 5,000.00 0 0.00 0.00 2,900.00 1,250.00    
PJAM (JMD) 79.00 77.50 -0.11 78.90 79.00 54,643 79.00 77.00 110.60 73.00    
PTL (JMD) 1.94 1.94 -0.04 1.95 1.98 249 1.94 1.94 2.50 1.40    
PJX (JMD) 7.30 7.30 -0.38 7.35 8.00 276 7.30 7.30 11.00 7.00    
PBS (USD) 0.77 0.77 0.00 0.87 0.00 0 0.00 0.00 0.77 0.50    
ProvenJA (JMD) 35.00 35.52 0.11 34.25 35.00 36,309 35.94 35.00 55.00 30.00    
Proven (USD) 0.27 0.26 0.01 0.28 0.28 186,681 0.27 0.25 0.37 0.20    
PULS (JMD) 3.45 3.24 0.41 3.45 3.46 17,162,610 3.46 3.00 13.00 2.00    
QWI (JMD) 0.83 0.81 0.05 0.83 0.84 489,093 0.83 0.77 1.69 0.55    
RJR (JMD) 1.21 1.24 0.00 1.21 1.22 548,463 1.25 1.21 2.58 1.00    
SJ (JMD) 52.40 47.95 2.36 52.40 55.00 341,368 52.40 40.38 84.98 37.10    
XFUND (JMD) 7.71 7.58 0.11 7.75 7.99 10,839 7.71 7.50 13.00 5.80    
SELECTF (JMD) 0.75 0.77 0.04 0.73 0.75 1,147,703 0.80 0.74 1.98 0.58    
SELECTMD (JMD) 0.65 0.62 0.03 0.61 0.65 537,051 0.65 0.59 1.16 0.46    
SALF (JMD) 29.00 28.37 3.37 29.00 30.00 20,327 29.00 27.00 38.25 25.00    
SGJ (JMD) 47.99 46.71 1.59 47.98 47.99 155,932 48.00 45.50 62.40 35.00    
SEP (JMD) 47.00 45.67 5.91 47.10 48.00 51,191 47.00 41.00 70.00 30.00    
SSLVC (JMD) 1.00 1.00 0.00 0.55 1.04 0 0.00 0.00 1.70 1.00    
SML (JMD) 5.75 5.67 1.06 5.89 6.00 16,615 5.75 5.64 6.30 4.20    
SOS (JMD) 5.70 5.83 0.00 6.50 7.00 0 0.00 0.00 17.00 5.50    
SIL (JMD) 2.90 2.88 0.05 2.82 2.90 16,677 2.90 2.82 3.99 2.20    
SILUS (USD) 0.02 0.02 0.00 0.02 0.03 0 0.00 0.00 0.05 0.02    
SVL (JMD) 13.00 13.57 0.02 13.00 14.00 177,935 14.00 13.00 34.32 11.72    
SCIJMD (JMD) 18.00 17.16 0.42 18.00 18.50 154,566 18.00 16.80 30.00 10.90    
SCIUS (USD) 0.13 0.13 0.00 0.00 0.19 0 0.00 0.00 0.13 0.13    
SCIUSD (USD) 0.12 0.12 0.00 0.12 0.13 2,467 0.12 0.12 0.22 0.09    
SCIJA (JMD) 13.06 13.06 0.00 0.00 0.00 0 0.00 0.00 13.06 13.06    
LAB (JMD) 2.28 2.12 0.23 2.20 2.28 131,091 2.28 1.87 4.51 1.30    
TJH (JMD) 1.35 1.35 0.02 1.35 1.36 6,099,809 1.36 1.35 1.39 1.00    
TJHUSD (USD) 0.01 0.01 0.00 0.01 0.01 7,255,177 0.01 0.01 0.01 0.01    
TTECH (JMD) 4.25 4.24 -0.01 4.00 4.25 11,815 4.25 3.80 8.00 3.50    
VMIL (JMD) 7.00 6.62 0.16 7.00 7.50 560,714 7.00 6.50 13.99 3.69    
WIG (JMD) 0.70 0.70 0.02 0.67 0.70 6,899,090 0.72 0.66 1.15 0.50    
WISYNCO (JMD) 14.69 14.07 0.80 14.40 14.50 501,240 14.69 13.30 30.00 11.01    

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) 5.00 5.00 0.00 5.00 5.80 0 0.00 0.00 6.00 5.00    
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) 1.00 1.00 0.00 0.80 1.00 0 0.00 0.00 1.30 0.80    
DTL9 (JMD) 1.80 1.80 0.00 0.00 1.65 0 0.00 0.00 2.20 1.50    
EPLY7.50 (JMD) 6.05 6.05 0.00 6.05 0.00 0 0.00 0.00 6.30 4.60    
EPLY8.25 (JMD) 5.00 5.00 0.00 4.50 0.00 0 0.00 0.00 6.50 5.00    
EPLY5.00 (JMD) 0.00 0.98 0.00 0.98 1.00 0 0.00 0.00 0.98 0.98    
EPLY8.75 (JMD) 6.00 6.00 0.00 0.00 0.00 0 0.00 0.00 6.50 5.80    
ELMIC (USD) 1.99 1.99 -0.02 0.00 1.95 197 1.99 1.99 2.01 1.99    
JPS5C (JMD) 0.00 0.38 0.00 0.43 0.00 0 0.00 0.00 0.00 0.00    
JPS5D (JMD) 0.00 0.38 0.00 0.43 0.00 0 0.00 0.00 0.00 0.00    
JPS6 (JMD) 0.00 0.44 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
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    
JPS7 (JMD) 0.00 0.48 0.00 0.53 0.00 0 0.00 0.00 0.00 0.00    
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) 2.13 2.13 0.01 2.12 2.13 275 2.13 2.13 2.15 1.72    
JMMBGLUSD6.00 (USD) 1.00 1.00 0.00 0.99 1.02 0 0.00 0.00 1.09 0.99    
JMMBGL7.25 (JMD) 1.70 1.70 0.00 1.90 0.00 0 0.00 0.00 1.70 1.45    
JMMBGL7.50 (JMD) 0.69 0.69 0.00 0.68 0.70 0 0.00 0.00 1.00 0.60    
PTL8.75 (JMD) 2.00 2.00 0.00 0.00 0.00 0 0.00 0.00 2.20 2.00    
PBS9.75 (JMD) 105.00 105.00 0.00 108.00 0.00 9,700 105.00 105.00 108.00 80.00    
SBJPSB (JMD) 1.01 1.01 0.00 0.00 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: 1650

Key:

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

* new high or low

HIGHLIGHTED RED ROW - Stock Suspended

Loading...