Daily Market Quote for Combined Market for September 18, 2017

INDICES

Index Value Volume Change Change(%)
JSE Combined Index 271,619.27 5,374,528 6,555.77 2.47
JSE Index 259,041.12 4,567,079 6,708.92 2.66
JSE All Jamaican Composite Index 284,312.79 3,906,504 7,363.43 2.66
JSE Select Index 8,141.89 924,244 201.35 2.54
Junior Market Index 3,069.90 807,449 34.84 1.15
JSE USD Equities Index 191.28 6,380 4.60 2.46

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 4.75 4.80 0.00 5.00 10.00 0 0.00 0.00 5.72 4.45    
1834 1.30 1.30 0.00 1.30 1.40 2,614,586 1.34 1.30 2.27 1.15 0.1200 0.0800
AFS 46.50 46.50 0.00 30.28 46.00 0 0.00 0.00 52.00 18.40 0.6400 0.7000
AMG 3.00 3.00 0.00 3.15 3.48 0 0.00 0.00 24.40 2.85 0.3800 0.4200
BIL 9.00 9.00 0.00 8.15 8.90 0 0.00 0.00 12.00 3.50 0.1100 0.1100
BRG 11.00 11.00 -0.19 10.70 11.00 60,411 11.50 10.70 24.00 4.70 0.2000 0.5000
BPOW 45.00 45.00 0.59 45.00 0.00 100 45.00 45.00 57.60 20.20 0.1700 0.1900
MUSIC 0.50 0.50 0.00 0.28 0.50 0 0.00 0.00 0.55 0.23    
CWJ 1.08 1.13 0.04 1.08 1.09 146,795 1.19 1.08 1.80 0.65    
CAC 7.40 7.40 0.00 7.35 7.95 0 0.00 0.00 8.50 4.00    
CHL 11.00 11.00 0.00 11.25 13.95 0 0.00 0.00 30.00 9.00 2.6500 0.2450
CCC 30.00 28.60 -0.19 27.50 30.00 2,000 30.00 27.90 39.70 18.00    
KREMI 6.50 6.50 0.00 6.30 6.75 0 0.00 0.00 10.19 5.00   0.0600
CFF 11.80 11.59 0.00 8.00 13.00 0 0.00 0.00 15.15 8.00 0.1000 0.2500
CPJ 3.80 3.71 0.00 3.71 3.90 0 0.00 0.00 4.83 3.00 0.0600  
CAR 11.25 10.87 0.07 11.12 11.25 205,850 11.25 10.80 11.25 * 6.00 6.7000 5.8000
CBNY 0.16 0.16 -0.01 0.16 0.20 93,564 0.16 0.16 0.26 0.16    
PURITY 2.30 2.30 0.26 2.30 2.50 72,800 2.30 2.30 4.50 1.70    
DTL 8.90 8.90 1.90 5.50 8.90 5,449 8.90 8.90 9.50 3.50    
DCOVE 16.00 16.00 1.31 16.00 17.00 200 16.00 16.00 22.50 12.05 0.6000 0.6000
EPLY 12.00 12.00 0.00 11.80 12.00 10,589 12.00 12.00 13.00 10.01 63.6293 0.3344
ECL 4.10 4.53 0.10 4.10 4.40 80,070 4.60 4.10 5.60 1.74    
GENAC 3.00 3.00 0.00 2.85 3.00 7,627 3.00 3.00 4.50 1.48 0.1697 0.1939
GK 43.00 43.33 0.32 42.01 43.00 1,479 43.50 43.00 46.50 35.00 1.5400 0.6800
HONBUN 3.90 3.90 0.00 4.05 4.10 0 0.00 0.00 8.80 3.00 0.1300 0.0400
ROC 2.80 2.80 0.00 2.80 2.98 0 0.00 0.00 4.65 2.80    
ISP 19.95 19.95 0.00 16.20 19.95 0 0.00 0.00 35.00 6.61    
JBG 16.90 16.04 0.04 17.01 17.49 42,927 16.90 15.75 20.00 13.75 0.3300 0.1800
JP 16.00 16.00 0.08 15.01 15.99 205 16.00 16.00 22.00 7.50 0.4000 0.1200
JSE 7.00 6.99 0.64 6.50 7.10 1,370 7.00 6.95 13.50 4.80 0.6596 0.0356
JAMT 4.20 4.20 0.08 3.78 4.90 5,000 4.20 4.20 5.60 1.95    
JAMTVR2017 100.00 100.00 0.00 0.00 0.00 0 0.00 0.00 100.00 100.00    
JETCON 4.28 4.28 0.00 4.26 4.28 219,015 4.50 4.26 8.67 1.27    
JMMBGL 21.00 21.10 -0.45 21.00 23.90 154,472 23.00 21.00 23.00 9.81 0.4000 0.2300
KLE 2.94 2.87 0.00 2.54 2.90 0 0.00 0.00 3.65 1.13    
KEY 3.75 3.77 0.00 3.20 4.00 0 0.00 0.00 4.10 2.00    
KPREIT 7.00 7.00 0.00 7.00 7.50 0 0.00 0.00 16.00 4.03 USD 0.0024  
KW 32.00 32.22 0.67 29.50 32.00 3,142 33.00 32.00 34.00 16.70 0.2900 0.3700
KEX 14.90 14.90 0.00 14.51 14.90 1,729 14.90 14.90 41.00 3.91 0.2400 0.0680
LASD 6.60 6.80 0.12 6.55 6.80 212,100 6.98 6.60 7.96 6.00 0.0530 0.0450
LASF 3.99 3.93 -0.07 3.60 3.99 53,901 3.99 3.60 5.29 2.77 0.0350 0.0400
LASM 4.20 4.20 -0.06 4.20 4.25 23,413 4.26 4.20 6.25 3.80 0.0300 0.0350
MEEG 5.75 5.63 -0.27 5.28 5.75 16,556 5.75 5.50 8.00 2.61    
MTL 0.30 0.30 0.00 0.20 0.30 0 0.00 0.00 0.40 0.21 USD 0.0103 USD 0.0119
MIL 4.50 4.50 0.03 4.50 4.74 10,000 4.50 4.50 6.39 3.40 0.2200 0.2300
MDS 5.00 5.00 0.00 5.10 5.30 0 0.00 0.00 8.05 3.70 0.0930 0.0500
NCBFG 89.00 86.11 3.80 84.00 89.00 163,270 90.00 85.00 94.99 58.50    
PAL 550.00 550.00 0.00 110.00 560.00 0 0.00 0.00 550.00 195.00 1.7500 1.0000
PJAM 34.07 34.15 0.08 34.07 35.00 6,675 34.30 33.85 45.00 22.50 1.8500 0.8000
PTL 2.90 2.71 0.00 2.80 3.00 0 0.00 0.00 4.70 1.95    
PJX 9.30 9.30 0.00 9.25 9.30 0 0.00 0.00 11.39 9.00    
PBS 0.65 0.65 0.05 0.65 0.75 2,000 0.65 0.65 0.72 0.60    
ProvenJA 25.01 25.01 0.00 25.00 0.00 0 0.00 0.00 26.00 19.00 0.9348 1.1194
Proven 0.24 0.24 0.00 0.23 0.24 0 0.00 0.00 0.26 0.02 USD 0.0074 USD 0.0015
PULS 1.70 1.70 0.08 1.70 1.90 129,552 1.70 1.70 16.20 0.50   0.0800
RJR 1.05 1.04 0.00 1.10 1.20 0 0.00 0.00 2.00 1.04 0.0200 0.0200
SJ 34.00 34.29 0.21 34.08 34.53 29,148 34.53 34.00 40.00 22.00 1.1100 0.7000
XFUND 10.62 10.62 0.00 10.62 11.00 3,000 10.62 10.62 13.80 9.50 0.1400 0.1400
SALF 8.50 8.50 0.00 8.00 8.50 0 0.00 0.00 11.00 6.50 0.4400  
SGJ 50.00 49.42 3.91 49.50 51.00 49,759 50.00 48.00 60.00 29.00 1.6800 1.3500
SIJL 37.00 37.01 -0.29 35.51 37.00 24,700 37.30 37.00 42.50 25.90 1.8000 1.3500
SEP 29.25 29.25 0.15 29.25 29.50 12,869 29.25 29.25 45.10 21.00 3.2300 0.6000
SOS 4.85 4.86 0.09 4.75 4.85 98,500 4.90 4.75 6.00 3.50    
SIL 12.00 12.00 0.00 11.30 16.00 0 0.00 0.00 18.20 11.90 USD 0.0012  
SILUS 0.11 0.11 0.00 0.11 0.00 0 0.00 0.00 0.11 0.11    
SVL 11.10 10.84 -0.17 11.00 11.10 150,730 11.10 10.60 13.00 4.50 0.3700 0.3900
SRA 3.52 3.53 0.00 2.00 3.86 0 0.00 0.00 3.86 2.98    
TTECH 7.55 7.55 0.64 6.50 7.55 400 7.55 7.55 10.00 4.85   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 2.01 2.01 0.00 0.00 0.00 0 0.00 0.00 2.50 2.00 0.2356 0.2356
EPLY8.25 (XD) 6.00 6.00 0.00 0.00 6.00 0 0.00 0.00 6.10 6.00    
EPLY9.5 (XD) 7.25 7.25 0.00 7.25 0.00 0 0.00 0.00 7.25 6.00 0.5717 0.5701
EPLYSTP (XD) 6.60 6.60 0.00 0.00 6.60 0 0.00 0.00 6.85 6.10 0.6070 0.6605
JMMB7.25 (XD) 2.50 2.50 0.00 0.00 2.50 13,600 2.50 2.50 2.51 2.35 0.1937 0.2569
JMMB7.5 (XD) 2.00 2.00 0.00 2.00 2.08 645,775 2.00 2.00 2.15 1.71 0.1524 0.1678
JPS5C 0.38 0.38 0.00 0.38 0.00 0 0.00 0.00 0.38 0.36 0.1000 0.0750
JPS5D 0.38 0.38 0.00 0.40 0.00 0 0.00 0.00 0.38 0.36 0.1000 0.0750
JPS6 0.44 0.44 0.00 0.00 0.00 0 0.00 0.00 0.44 0.41 0.1200 0.0900
JPS9.5 1,302.00 1,302.00 0.00 1,300.00 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 0.00 4,380 1.12 1.12 1.13 1.09   0.0600
JMMBGL7.25 1.50 1.50 0.00 1.50 0.00 0 0.00 0.00 1.60 1.30   0.1175
JMMBGL7.50 1.19 1.19 0.00 1.15 1.19 0 0.00 0.00 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    
PBS9.75 100.00 100.00 0.00 0.00 105.00 0 0.00 0.00 105.00 100.00    
PROVEN8.25 5.50 5.50 0.00 0.00 5.50 1,200 5.50 5.50 6.17 4.98    
SBJPSA 1.05 1.05 0.00 1.06 0.00 0 0.00 0.00 1.05 1.05    
SBJPSB 0.00 1.00 0.00 1.05 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: 232

Key:

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

* new high or low

HIGHLIGHTED RED ROW - Stock Suspended

Loading...