Daily Market Quote for Combined Market for May 26, 2017

INDICES

Index Value Volume Change Change(%)
JSE Combined Index 251,257.54 6,932,149 -1,671.22 -0.66
JSE Index 234,419.39 4,417,748 -997.48 -0.42
JSE All Jamaican Composite Index 257,288.98 3,398,099 -1,094.79 -0.42
JSE Select Index 7,489.23 2,665,295 -41.27 -0.55
JSE Cross Listed Index 0.00 0 0.00 0.00
Junior Market Index 3,293.57 2,514,401 -71.37 -2.12
JSE USD Equities Index 215.59 56,375 -1.69 -0.78

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 4.49 4.49 0.00 0.00 4.49 15,000 4.49 4.49 5.72 4.40    
1834 1.40 1.42 -0.07 1.35 1.40 135,646 1.60 1.40 2.27 0.97 0.1200 0.0800
AFS 42.00 42.00 0.00 42.50 50.00 0 0.00 0.00 47.00 16.00 0.6400 0.4700
AMG 4.80 4.90 -0.03 4.80 4.99 9,516 4.99 4.80 24.40 2.33 0.3800 0.4200
BIL 7.20 7.20 0.00 7.10 7.20 100 7.20 7.20 8.55 2.50 0.1100 0.1100
BRG 19.00 19.00 -0.06 18.63 20.00 7,134 19.00 19.00 24.00 4.05 0.2000 0.8000
BPOW 52.00 52.00 0.25 39.00 53.90 600 52.00 52.00 57.60 13.55 0.1700  
MUSIC 0.50 0.50 0.00 0.28 0.50 0 0.00 0.00 0.55 0.17    
CWJ 1.30 1.30 -0.01 1.30 1.31 982,050 1.34 1.30 1.80 0.65    
CAC 7.70 7.52 0.00 7.30 7.70 0 0.00 0.00 8.50 4.00    
CHL 19.01 19.89 -0.11 10.50 19.00 2,248 20.00 19.01 30.00 4.60 2.6500 0.1350
CCC 28.25 28.41 -0.17 28.25 29.95 51,000 29.99 28.25 39.70 18.00    
KREMI 8.40 8.40 0.00 8.10 8.40 24,704 8.40 8.39 10.20 4.15    
CFF 12.05 12.15 0.00 10.00 12.50 0 0.00 0.00 15.15 6.10 0.1000 0.5000
CPJ 3.50 3.50 0.26 3.50 3.80 31,000 3.50 3.50 4.83 2.95 0.0600  
CAR 80.00 77.63 -1.51 77.00 80.00 7,731 81.00 77.00 84.00 60.00 6.7000 4.3000
CBNY 0.21 0.21 0.00 0.20 0.22 0 0.00 0.00 0.26 0.15    
PURITY 3.00 2.88 0.26 2.75 3.00 23,038 3.00 2.48 4.50 1.50    
DTL 8.75 8.92 0.16 8.00 8.75 3,000 9.00 8.75 9.50 2.85    
DCOVE 20.00 20.06 -1.40 13.20 24.00 213,272 22.50 20.00 22.50 * 10.00 0.6000 0.4000
EPLY 12.00 12.00 -0.10 11.98 12.00 22,931 12.10 12.00 12.50 4.33 63.6293 0.2972
GENAC 3.00 3.04 0.00 2.90 3.00 0 0.00 0.00 4.50 2.00 0.1697  
GK 41.00 40.72 -0.35 40.40 41.00 22,872 41.00 40.00 47.71 30.00 1.5400 0.3000
HONBUN 7.00 7.00 -0.22 6.93 7.00 7,459 7.00 7.00 8.80 3.60 0.1300 0.0400
ROC 3.15 3.15 0.00 3.62 3.90 0 0.00 0.00 4.65 3.00    
ISP 26.50 26.50 0.00 26.51 27.00 486 26.50 26.50 35.00 2.85    
JBG 18.00 18.00 -0.69 17.80 18.00 9,249 18.00 18.00 20.00 13.50 0.3300 0.1800
JP 16.00 16.01 0.01 16.00 16.40 12,538 16.40 16.00 22.00 6.93 0.4000 0.1200
JSE 7.00 7.28 -0.41 6.90 7.49 351,722 7.80 7.00 13.50 3.80 0.6596 0.0356
JAMT 4.52 4.57 0.06 4.52 4.69 14,000 4.69 4.52 5.60 1.58    
JAMTVR2017 0.00 100.00 0.00 0.00 0.00 0 0.00 0.00 100.00 100.00    
JETCON 14.90 14.97 -0.02 14.75 14.90 29,293 15.00 14.90 16.00 2.50    
JMMBGL 20.00 19.80 -0.19 19.80 20.00 50,672 20.00 19.49 23.00 9.45 0.4000 0.2300
KLE 2.35 2.36 0.00 2.05 2.30 0 0.00 0.00 3.65 1.03    
KEY 2.80 2.86 0.00 2.90 3.80 0 0.00 0.00 3.95 2.00    
KPREIT 12.00 11.73 -0.25 11.00 12.00 52,625 12.00 11.40 16.00 4.03 USD 0.0024  
KW 30.50 30.92 -0.90 30.50 32.00 5,378 32.00 30.50 34.00 11.52 0.2900 0.2000
KEX 70.00 67.29 -0.65 65.04 70.00 13,198 70.00 66.00 70.00 * 14.70 0.2400  
LASD 7.05 7.10 -0.16 7.05 7.59 1,273,645 7.10 7.05 8.00 5.30 0.0530  
LASF 4.00 4.02 0.02 4.05 4.40 21,248 4.05 4.00 5.29 2.77 0.0350  
LASM 5.20 5.19 -0.46 5.15 5.20 168,679 5.20 5.15 6.25 4.00 0.0300  
MEEG 8.00 7.99 0.08 7.50 8.00 202,483 8.00 7.50 8.00 2.61    
MTL 0.34 0.34 -0.03 0.34 0.00 20,500 0.34 0.34 0.39 0.18 USD 0.0103 USD 0.0119
MIL 5.30 5.30 0.00 4.83 5.30 1,900 5.30 5.30 6.39 3.00 0.2200 0.2300
MDS 5.65 5.80 -0.11 5.15 5.65 26,755 5.88 5.65 8.05 2.95 0.0930 0.0500
NCBFG 70.99 70.67 -0.31 70.00 70.99 242,233 71.00 70.00 75.00 58.50    
PAL 230.00 230.00 0.00 299.00 0.00 0 0.00 0.00 230.00 149.00 1.7500 1.0000
PJAM (XD) 35.62 35.59 0.07 35.00 35.61 20,553 35.62 35.00 45.00 22.00 1.8500 0.6000
PTL 3.05 3.04 -0.06 3.00 3.08 36,200 3.05 3.03 4.70 1.05    
PJX 10.15 10.15 0.00 10.20 10.50 2,416 10.20 10.15 14.00 9.00    
ProvenJA 19.51 19.56 0.00 20.05 0.00 0 0.00 0.00 20.01 19.51 0.9348 0.9276
Proven 0.29 0.29 0.00 0.27 0.29 35,875 0.29 0.29 0.40 0.15 USD 0.0074 USD 0.0015
PULS 14.50 14.51 0.01 14.00 14.50 17,157 14.60 14.50 16.50 2.49   0.0800
RJR 1.65 1.69 -0.03 1.68 1.70 126,425 1.75 1.65 2.22 1.08 0.0200  
SJ 33.02 33.05 0.51 33.00 34.00 1,021,346 34.00 33.00 40.00 20.60 1.1100 0.7000
XFUND 10.80 10.79 0.11 10.68 10.80 17,797 10.80 10.68 13.00 9.50 0.1400  
SALF 8.50 8.50 1.00 7.65 8.50 10,000 8.50 8.50 9.25 6.50 0.4400  
SGJ 42.00 42.11 0.11 42.00 43.00 85,543 43.00 42.00 47.51 26.50 1.6800 0.9000
SIJL 36.50 36.50 -1.08 36.50 37.85 500 36.50 36.50 42.50 25.00 1.8000 0.9000
SEP 30.00 30.00 -1.50 29.50 30.00 170,000 30.00 30.00 45.10 16.45 3.2300  
SIL 15.50 15.50 -0.37 15.00 15.50 11,700 15.50 15.50 18.20 11.50 USD 0.0012  
SILUS 0.00 0.11 0.00 0.11 0.00 0 0.00 0.00 0.11 0.11    
SVL 7.49 7.50 0.00 7.25 7.50 211,461 7.50 7.49 7.55 4.00 0.3700 0.2300
SRA 3.50 3.50 0.00 3.00 3.50 0 0.00 0.00 3.86 2.98    
TTECH 7.50 7.50 0.00 7.20 7.50 385,646 7.50 7.50 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 5.00 5.00 0.00 0.00 0.00 0 0.00 0.00 5.00 4.98    
DTL11.75 2.20 2.20 0.00 2.30 2.35 0 0.00 0.00 2.49 2.00 0.2356 0.2356
EPLY8.25 6.05 6.05 -0.04 6.05 0.00 5,000 6.05 6.05 6.10 6.00    
EPLY9.5 6.15 6.15 0.00 6.15 0.00 0 0.00 0.00 7.00 6.00 0.5717 0.5701
EPLYSTP 6.50 6.50 0.00 6.70 0.00 0 0.00 0.00 6.85 6.10 0.6070 0.6605
JMMB7.25 (XD) 2.51 2.51 0.00 2.51 0.00 0 0.00 0.00 2.51 2.15 0.1937 0.2569
JMMB7.5 2.06 2.03 0.00 2.03 2.06 0 0.00 0.00 2.15 1.71 0.1524 0.1678
JPS5C 0.00 0.36 0.00 0.00 0.00 0 0.00 0.00 0.36 0.36 0.1000 0.0500
JPS5D 0.00 0.36 0.00 0.00 0.00 0 0.00 0.00 0.36 0.36 0.1000 0.0500
JPS6 0.00 0.41 0.00 0.45 0.00 0 0.00 0.00 0.41 0.41 0.1200 0.0600
JPS9.5 1,325.00 1,325.00 0.00 0.00 0.00 0 0.00 0.00 1,325.00 1,247.00 USD 0.9526  
JPS7 0.00 0.45 0.00 0.46 0.00 0 0.00 0.00 0.45 0.41 0.1400 0.0700
JMMBGL7.25 (XD) 1.31 1.31 0.00 1.31 1.50 0 0.00 0.00 1.52 1.30   0.1175
JMMBGL7.50 (XD) 1.10 1.10 0.00 1.10 0.00 775,000 1.10 1.10 1.20 1.00   0.0756
MCL9 0.00 5.48 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
PROVEN8.25 5.21 5.20 0.00 5.20 6.00 0 0.00 0.00 6.17 5.11    
BLOCK TRANSACTIONS:

Number of Trades: 0

Total Value: 0.00

Total Volume: 0

ORDINARY TRANSACTIONS:

Number of Trades: 368

Key:

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

* new high or low

HIGHLIGHTED RED ROW - Stock Suspended

Loading...