Daily Market Quote for Combined Market for April 24, 2019

INDICES

Index Value Volume Change Change(%)
JSE Combined Index 390,135.31 2,386,219 -676.93 -0.17
JSE Index 389,239.67 1,662,631 -864.60 -0.22
JSE All Jamaican Composite Index 427,239.97 1,662,631 -951.43 -0.22
JSE Select Index 9,777.26 1,294,812 -45.76 -0.47
JSE Cross Listed Index 100.46 0 0.00 0.00
Junior Market Index 2,965.51 723,588 10.77 0.36
JSE USD Equities Index 179.53 5,513 1.22 0.68
JSE Financial Index 99.69 531,271 -0.49 -0.49

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 3.75 3.80 0.00 3.90 5.00 0 0.00 0.00 5.80 1.60    
1834 1.08 1.08 0.09 1.00 1.08 1,500 1.08 1.08 1.25 0.90 0.1000  
AFS 45.00 45.00 0.00 42.55 45.00 0 0.00 0.00 53.00 36.00 0.9300 0.4800
AMG 2.15 2.15 0.04 2.12 2.15 819 2.15 2.15 3.30 1.60    
BIL 42.90 42.90 0.09 40.01 42.90 1,010 42.90 42.90 56.00 8.00 0.8900 0.9300
BRG 19.50 19.50 0.00 19.50 20.95 8,954 19.50 19.50 24.60 17.50 0.2850  
BPOW 4.40 4.44 -0.04 4.40 4.50 3,000 4.45 4.40 7.50 2.80 0.1900  
CAC 12.00 12.00 0.00 10.40 11.25 0 0.00 0.00 20.00 8.00    
CHL 10.96 10.96 0.00 10.95 10.96 0 0.00 0.00 15.50 9.49 0.2450 0.1200
CCC 63.82 64.12 -0.76 63.51 67.00 21,900 67.00 63.82 73.90 35.40    
KREMI 5.28 5.28 0.00 5.28 6.45 0 0.00 0.00 8.25 4.60 0.0480  
CFF 16.50 16.50 0.00 16.00 16.50 0 0.00 0.00 21.00 9.07 0.2500  
CPJ 4.85 4.85 0.04 4.86 4.99 10,000 4.85 4.85 7.15 4.11    
CAR 8.90 8.93 -0.11 8.87 8.90 142,341 9.10 8.87 10.90 8.50 0.8700 0.1800
CBNY 0.13 0.13 0.00 0.12 0.13 200 0.13 0.13 0.20 0.07    
PURITY 1.80 1.80 0.00 1.80 1.95 0 0.00 0.00 2.50 1.70    
DTL 2.71 2.71 0.00 2.70 2.71 34,500 2.71 2.71 4.00 0.88    
DCOVE 13.00 13.00 0.00 13.00 14.00 0 0.00 0.00 18.00 10.20 0.6000 0.2000
ELITE 2.97 2.95 0.00 3.05 3.10 0 0.00 0.00 3.55 2.71    
EPLY 10.70 10.70 0.00 9.26 11.00 0 0.00 0.00 13.00 7.99 0.2758 0.3600
EFRESH 1.50 1.49 0.03 1.45 1.50 34,775 1.50 1.45 2.80 1.00    
ECL 7.11 7.11 0.00 7.11 7.22 20,966 7.11 7.11 9.01 5.50   0.0006
FTNA 3.95 3.87 0.06 3.90 3.95 118,321 3.95 3.80 4.20 3.00    
FOSRICH 3.90 3.90 -0.51 3.90 4.30 7,110 3.90 3.90 4.60 2.25    
GENAC 4.00 4.00 0.00 3.95 4.00 3,750 4.00 4.00 5.00 2.65    
GK 60.00 60.01 0.04 59.98 60.00 261,323 60.50 59.98 75.00 46.92 1.3500 0.3500
GWEST 1.33 1.33 0.00 1.31 1.35 0 0.00 0.00 3.00 1.11    
HONBUN 3.81 4.13 0.38 3.85 4.25 12,911 4.25 3.75 5.25 3.10 0.2200 0.0300
ICREATE 0.90 0.90 0.00 0.86 0.98 33,400 0.90 0.90 1.30 0.80    
INDIES 3.01 3.01 -0.09 3.02 3.20 329,659 3.13 3.01 4.10 1.95    
ROC 4.00 3.90 0.00 3.00 4.49 0 0.00 0.00 5.00 2.95    
ISP 12.50 12.50 0.00 10.00 12.50 0 0.00 0.00 22.00 11.00    
JBG 31.55 31.55 -0.03 31.60 33.00 1,961 31.55 31.55 36.00 18.19 0.3600 0.2000
JP 23.00 21.91 0.86 21.00 23.00 48,463 23.00 21.00 33.00 16.00    
JSE 17.30 17.22 0.20 17.25 17.30 146,116 17.30 17.00 18.22 6.52 0.2995 0.2500
JAMT 4.00 3.69 -0.14 3.60 4.00 7,000 4.00 3.60 6.00 3.00 0.0600  
JETCON 2.49 2.45 0.10 2.40 2.49 31,399 2.49 2.39 4.55 2.30 0.0350  
JMMBGL 30.61 30.98 -0.09 30.50 31.00 46,720 31.00 30.61 40.00 26.01 0.4800  
KLE 2.50 2.50 0.00 0.00 2.40 0 0.00 0.00 4.00 2.25    
KEY 3.15 3.15 0.00 3.20 4.20 0 0.00 0.00 5.02 2.75    
KPREIT 7.00 6.97 0.17 6.80 7.08 12,038 7.00 6.80 8.45 5.00   0.0006
KW 70.50 69.70 0.82 68.00 70.50 4,918 70.50 68.00 85.00 42.00 0.4100 0.2500
KEX 12.30 12.30 0.36 11.90 12.99 5,225 12.30 12.30 14.00 10.00 0.0700  
LASD 3.63 3.55 -0.05 3.63 3.70 1,801 3.63 3.52 4.45 3.30 0.1170  
LASF 4.00 4.07 -0.08 3.99 4.00 30,400 4.15 4.00 6.00 3.80    
LASM 3.20 3.22 0.13 3.20 3.25 3,162 3.25 3.20 4.49 2.90 0.0380  
MEEG 5.39 5.39 0.34 5.05 5.80 1,928 5.39 5.39 8.00 4.90    
MTL 0.25 0.25 0.00 0.22 0.25 0 0.00 0.00 0.25 0.15 USD 0.0150  
MTLJA 0.00 32.21 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
MIL 7.52 7.96 -0.04 7.75 8.50 27,925 8.10 7.52 11.70 5.30    
MJE 9.20 9.59 0.40 9.20 10.00 24,658 10.00 9.20 16.00 7.50    
MDS 6.50 6.50 0.00 5.10 6.00 0 0.00 0.00 10.00 4.30 jmd 0.1040  
MPCCEL 130.60 130.60 0.00 0.00 130.40 0 0.00 0.00 130.60 130.00    
MPCCELUS 0.00 1.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
NCBFG 144.99 144.94 -0.04 144.80 144.99 53,256 145.00 144.00 161.00 93.50 2.8000 0.9000
PAL 1,250.00 1,250.00 0.00 1,250.00 1,300.00 0 0.00 0.00 1,500.00 1,000.00    
PJAM 81.70 81.68 0.18 81.50 81.70 13,382 81.70 81.50 85.00 40.50 1.0500 0.2650
PTL 2.50 2.45 0.00 2.45 2.50 0 0.00 0.00 3.10 2.00    
PJX 7.50 7.50 0.00 7.60 9.50 0 0.00 0.00 11.50 7.01    
PBS 0.59 0.59 0.00 0.00 0.60 0 0.00 0.00 0.62 0.50    
ProvenJA 32.00 32.00 0.00 29.00 32.00 0 0.00 0.00 35.00 23.00 jmd 0.9641 jmd 0.3246
Proven 0.23 0.23 0.00 0.22 0.23 0 0.00 0.00 0.25 0.15 USD 0.0075  
PULS 2.95 2.95 0.00 2.80 2.90 0 0.00 0.00 4.00 1.53 0.0150 0.0180
RJR 1.20 1.16 -0.02 1.12 1.20 162,904 1.20 1.12 1.40 0.77    
SJ 42.00 43.10 -1.23 42.00 44.50 31,029 45.00 42.00 55.00 36.00 1.2000 0.7900
XFUND 10.00 10.00 -0.03 8.65 10.00 7,800 10.00 10.00 15.70 9.00    
SALF 30.00 30.00 0.00 31.01 39.00 0 0.00 0.00 42.50 10.00 1.0500  
SGJ 51.00 50.69 -0.06 50.50 50.65 8,852 51.00 50.50 64.00 48.00 1.9200 1.0200
SEP 43.00 42.14 -0.21 43.00 43.20 31,674 43.00 41.71 62.00 26.80 0.5000 0.4500
SSLVC 1.60 1.60 0.05 1.55 1.65 1,900 1.60 1.60 2.50 1.50    
SML 4.66 4.66 0.21 4.40 5.00 11,862 4.66 4.66 5.50 4.20    
SOS 7.00 6.90 0.15 7.00 7.50 29,786 7.00 6.75 10.00 5.95   0.0500
SIL 3.95 3.95 0.00 3.50 3.99 0 0.00 0.00 5.60 1.56 0.4529 0.0603
SILUS 0.04 0.04 0.00 0.04 0.00 0 0.00 0.00 0.12 0.02   0.0005
SVL 26.00 26.01 -0.02 25.50 26.00 109,581 26.45 26.00 29.50 11.50 0.8100 0.1700
SRA 3.00 3.00 0.00 2.00 3.20 0 0.00 0.00 3.86 3.00    
SCIJMD 12.03 11.63 -0.31 11.48 12.03 35,872 12.03 11.50 17.00 10.00    
SCIUS 0.11 0.11 0.00 0.00 0.00 0 0.00 0.00 0.11 0.11    
SCIJA 11.42 11.42 0.00 0.00 0.00 0 0.00 0.00 11.42 11.42    
SCIUSD 0.10 0.10 0.01 0.10 0.11 5,513 0.10 0.10 0.13 0.08   0.0017
TTECH 5.00 5.00 -0.26 5.00 5.70 1,776 5.00 5.00 7.00 4.50    
VMIL 3.80 3.81 -0.09 3.80 3.90 106,401 3.91 3.80 4.50 3.01    
WISYNCO 11.99 11.85 0.12 11.80 11.95 307,966 12.00 11.67 12.10 8.70   0.0700

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 5.80 5.80 0.00 0.00 5.60 0 0.00 0.00 5.80 5.68    
CAB11B 1,000,000.00 1,000,000.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
CAB11A 1,000.00 1,000.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
CAC9.50 1.15 1.15 0.00 1.15 1.50 0 0.00 0.00 1.16 1.00    
DTL9 1.98 1.98 0.00 1.90 1.98 0 0.00 0.00 2.52 1.90    
EPLY7.50 6.13 6.13 0.00 6.13 0.00 0 0.00 0.00 6.13 6.00    
EPLY8.25 6.50 6.50 0.00 0.00 6.50 0 0.00 0.00 6.50 5.58 0.4095 0.1207
EPLY5.00 0.98 0.98 0.00 0.00 0.00 0 0.00 0.00 1.00 0.97   0.0165
EPLY8.75 6.05 6.05 0.00 6.13 0.00 0 0.00 0.00 6.10 6.00   0.1740
ELMIC 0.00 2.00 0.00 2.00 0.00 0 0.00 0.00 0.00 0.00    
JPS5C 0.38 0.38 0.00 0.40 0.00 0 0.00 0.00 0.00 0.00 0.1000 0.0250
JPS5D 0.38 0.38 0.00 0.40 0.00 0 0.00 0.00 0.00 0.00 0.1000 0.0250
JPS6 0.44 0.44 0.00 0.45 0.00 0 0.00 0.00 0.00 0.00 0.1200 0.0300
JPS9.5 1,302.00 1,302.00 0.00 0.00 0.00 0 0.00 0.00 1,302.00 1,302.00   0.2368
JPS7 0.48 0.48 0.00 0.50 0.00 0 0.00 0.00 0.48 0.48 0.1400 0.0350
JMMBUS6.00 0.00 1.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
JMMBGL5.75C 2.05 2.05 0.00 2.05 2.10 0 0.00 0.00 2.25 1.99    
JMMBGLUSD6.00 1.04 1.04 0.00 1.05 1.09 0 0.00 0.00 1.10 1.00 USD 0.0751 USD 0.0800
JMMBGL7.25 1.50 1.50 0.00 0.00 1.50 32,025 1.50 1.50 1.55 1.50 0.0998 0.0177
JMMBGL7.50 0.99 0.99 0.00 0.89 0.99 0 0.00 0.00 1.16 0.90 0.0674 0.0099
PTL8.75 0.00 2.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
PBS9.75 108.00 108.00 0.00 0.00 108.00 0 0.00 0.00 108.50 103.00    
SBJPSB 1.01 1.01 0.00 0.00 0.00 0 0.00 0.00 1.01 1.01    
BLOCK TRANSACTIONS:

Number of Trades: 0

Total Value: 0.00

Total Volume: 0

ORDINARY TRANSACTIONS:

Number of Trades: 315

Key:

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

* new high or low

HIGHLIGHTED RED ROW - Stock Suspended

Loading...