Daily Market Quote for Combined Market for February 16, 2018

INDICES

Index Value Volume Change Change(%)
JSE Combined Index 296,804.35 6,888,893 -605.42 -0.20
JSE Index 288,031.79 3,062,298 -723.99 -0.25
JSE All Jamaican Composite Index 316,131.77 2,619,752 -794.62 -0.25
JSE Select Index 8,654.87 459,616 -38.23 -0.44
Junior Market Index 2,931.32 3,826,595 5.72 0.20
JSE USD Equities Index 165.00 4,400 -1.82 -1.09

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 6.00 6.00 0.00 5.40 6.00 0 0.00 0.00 6.15 4.45    
1834 1.20 1.20 0.00 1.28 1.30 0 0.00 0.00 2.27 1.15 0.0800  
AFS 45.02 45.02 0.01 45.01 46.00 18,500 45.02 45.02 52.00 31.25 0.8700 0.1700
AMG 2.00 2.24 0.24 2.05 2.40 3,056,419 2.35 2.00 24.40 2.00 0.4200  
BIL 8.00 8.29 -0.16 7.51 8.00 937 8.45 8.00 12.00 6.00 0.1100 0.3000
BRG 17.99 17.90 -0.09 17.35 18.00 12,166 17.99 17.45 24.00 10.50 0.5000  
BPOW 33.80 33.80 0.00 33.01 33.80 0 0.00 0.00 57.60 25.50 0.1900  
MUSIC 0.51 0.51 0.00 0.45 0.51 0 0.00 0.00 0.60 0.25    
CWJ 1.36 1.36 0.00 1.36 1.38 43,535 1.36 1.36 1.80 0.80    
CAC 9.05 9.03 0.00 9.05 10.00 0 0.00 0.00 9.05 5.28    
CHL 10.90 10.90 0.00 10.45 10.90 974 10.90 10.90 30.00 9.50 0.2450  
CCC 30.68 30.68 0.15 31.10 32.70 9,500 30.68 30.68 40.00 18.00    
KREMI 5.20 5.20 0.00 5.20 6.00 0 0.00 0.00 8.50 4.70 0.0600  
CFF 10.90 10.90 0.00 9.15 10.89 0 0.00 0.00 15.15 8.60 0.2500  
CPJ 4.20 4.21 0.00 4.25 4.40 0 0.00 0.00 4.99 3.00    
CAR 10.51 10.90 -0.04 10.51 10.94 42,730 10.95 10.51 14.00 6.60 5.9800  
CBNY (XD) 0.32 0.31 -0.02 0.32 0.40 159,414 0.32 0.29 0.50 0.15    
PURITY 1.78 1.89 0.00 1.80 2.35 0 0.00 0.00 4.50 1.40    
DTL 7.50 7.50 0.34 7.00 7.50 6,441 7.50 7.50 9.50 6.00    
DCOVE 18.50 18.50 0.00 16.00 17.00 0 0.00 0.00 22.50 13.20 0.8000  
EPLY 10.50 10.50 0.00 7.50 10.50 0 0.00 0.00 13.00 9.50 0.3716  
ECL 4.70 4.59 -0.01 4.60 4.70 67,234 4.70 4.00 5.60 1.74    
FOSRICH 2.60 2.60 0.08 2.50 2.60 1,300 2.60 2.60 3.70 2.30    
GENAC 2.84 2.79 0.03 2.80 2.84 193,992 2.84 2.72 4.50 1.48 0.1939  
GK 44.00 43.36 0.27 42.98 44.00 61,564 44.00 43.00 46.50 38.05 1.1300  
GWEST 2.70 2.74 -0.01 2.50 2.70 109,788 2.75 2.70 4.00 2.60    
HONBUN 5.25 5.24 0.14 5.06 5.25 28,443 5.40 5.10 8.05 3.00 0.0400 0.0200
ROC 3.00 3.00 0.00 0.00 3.00 110,000 3.00 3.00 3.90 2.80    
ISP 10.00 10.00 0.00 10.05 25.00 0 0.00 0.00 35.00 9.00    
JBG 18.10 18.09 0.04 18.06 18.11 7,050 18.11 18.05 20.00 14.00 0.3500  
JP 15.50 15.99 -0.63 15.50 17.19 186,991 16.00 15.50 22.00 13.00 0.1200  
JSE 6.99 6.99 0.00 6.80 6.85 0 0.00 0.00 13.50 5.70 0.1456  
JAMT 4.50 4.50 0.00 4.50 4.80 14,330 4.50 4.50 5.60 2.80    
JETCON 4.60 4.60 0.33 4.30 4.60 10,502 4.60 4.60 8.67 3.22    
JMMBGL 25.00 25.00 0.09 24.95 25.00 18,977 25.00 25.00 30.70 16.29 0.4300  
KLE 2.30 2.30 0.00 2.30 2.80 0 0.00 0.00 3.65 1.80    
KEY 4.00 3.95 0.00 3.25 4.80 0 0.00 0.00 4.75 2.80    
KPREIT 6.65 6.65 0.65 6.00 6.65 7,265 6.65 6.65 16.00 5.00    
KW 42.00 42.00 -0.37 41.00 42.00 1,500 42.00 42.00 42.60 25.02 0.3700 0.2100
KEX 13.00 13.08 -0.42 13.01 15.00 1,000 13.20 13.00 41.00 5.40 0.0680  
LASD 4.52 4.68 -0.02 4.40 4.50 66,915 4.70 4.52 8.49 3.08 0.0450  
LASF 5.25 5.24 0.03 5.22 5.25 4,590 5.25 5.22 6.60 3.25 0.0400  
LASM 4.50 4.50 0.00 4.40 4.50 36,296 4.50 4.45 6.25 3.30 0.0350  
MEEG 5.76 5.78 -0.20 5.80 6.12 4,667 5.80 5.76 8.00 4.30    
MTL 0.21 0.22 0.00 0.21 0.28 0 0.00 0.00 0.40 0.19 USD 0.0119  
MIL 5.99 5.99 -0.03 5.60 5.99 1,500 5.99 5.99 7.50 4.00 0.2300  
MDS 5.00 5.00 0.00 1.90 4.94 0 0.00 0.00 8.00 4.25 0.0500  
NCBFG 100.00 99.72 0.12 99.51 100.00 51,424 100.00 99.50 110.00 58.50   0.7000
PAL 560.00 560.00 0.00 330.00 560.00 0 0.00 0.00 560.00 200.00 1.0000  
PJAM 41.00 40.99 0.94 40.55 41.85 37,796 41.00 40.05 45.00 30.00 1.0500  
PTL 3.10 3.15 0.00 3.10 3.35 0 0.00 0.00 4.20 2.50    
PJX 10.00 10.00 0.00 10.00 10.11 0 0.00 0.00 11.21 7.50    
PBS 0.55 0.55 0.00 0.00 0.55 0 0.00 0.00 0.72 0.55    
ProvenJA 26.00 26.00 0.00 26.51 0.00 0 0.00 0.00 26.00 19.00 1.1194  
Proven 0.21 0.21 -0.00 0.20 0.21 4,400 0.21 0.21 0.26 0.03 USD 0.0015  
PULS 1.80 1.80 0.00 1.70 1.80 0 0.00 0.00 16.20 1.05 0.0800 0.0150
RJR 1.12 1.05 0.00 1.12 1.20 1,621,266 1.12 1.01 2.00 1.00 0.0200  
SJ 36.00 35.28 -0.28 35.01 36.00 11,923 36.00 35.01 42.00 30.00 1.2800  
XFUND 14.90 14.56 -0.39 14.50 14.90 56,392 14.90 14.50 15.90 10.00 0.1400  
SALF 9.95 10.38 0.00 11.00 15.50 0 0.00 0.00 13.00 6.50 0.5000  
SGJ 50.55 50.60 -0.34 50.55 53.00 106,638 53.00 50.55 60.00 37.98 1.8000 0.4800
SEP 29.01 29.03 -0.57 29.00 29.99 156,774 29.75 29.00 45.10 25.00 0.9500  
SOS 5.20 5.06 0.06 5.06 5.50 95,204 5.20 5.01 6.00 3.50    
SIL 9.31 9.31 0.26 9.50 12.51 13,427 9.31 9.31 18.20 9.00    
SILUS 0.12 0.12 0.00 0.00 0.12 0 0.00 0.00 0.12 0.11    
SVL 12.00 12.07 0.08 11.80 11.99 10,983 12.20 12.00 13.00 5.35 0.3900  
SRA 3.80 3.80 0.00 1.10 3.85 0 0.00 0.00 3.86 2.98    
TTECH 5.60 5.60 0.00 5.46 5.60 0 0.00 0.00 10.00 5.18 0.0400  
VMIL 4.10 4.12 -0.03 4.05 4.10 127,537 4.20 4.05 4.50 3.20    
WISYNCO 10.69 10.54 0.00 10.50 10.69 304,203 10.69 10.45 13.81 9.06    

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 5.68 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 2.15 2.15 0.00 2.17 2.50 0 0.00 0.00 2.50 1.95 0.2356  
EPLY8.25 5.45 5.45 0.00 5.50 6.50 0 0.00 0.00 6.10 5.00    
EPLY9.5 7.80 7.80 0.00 7.59 7.80 0 0.00 0.00 7.89 6.00 0.6201  
JMMB7.25 2.49 2.49 0.00 2.49 0.00 100 2.49 2.49 2.51 2.41 0.2723  
JMMB7.5 1.95 1.95 0.00 1.80 2.00 10,706 1.95 1.95 2.10 1.71 0.1805  
JPS5C 0.38 0.38 0.00 0.00 0.00 0 0.00 0.00 0.38 0.38 0.1000  
JPS5D 0.38 0.38 0.00 0.40 0.00 0 0.00 0.00 0.38 0.38 0.1000  
JPS6 0.44 0.44 0.00 0.44 0.00 0 0.00 0.00 0.44 0.44 0.1200  
JPS9.5 1,302.00 1,302.00 0.00 0.00 0.00 0 0.00 0.00 1,325.00 1,247.00    
JPS7 0.48 0.48 0.00 0.48 0.00 0 0.00 0.00 0.48 0.45 0.1400  
JMMBGLUSD6.00 1.08 1.08 0.00 0.00 1.08 0 0.00 0.00 1.20 1.08 USD 0.0600 USD 0.0302
JMMBGL7.25 1.50 1.50 0.00 1.50 0.00 0 0.00 0.00 1.60 1.30 0.1175 0.0277
JMMBGL7.50 1.02 1.02 0.00 1.00 1.02 0 0.00 0.00 1.20 1.02 0.0756 0.0191
PBS9.75 100.00 100.00 0.00 0.00 100.00 0 0.00 0.00 105.00 100.00    
PROVEN8.25 5.05 5.05 0.00 5.09 5.90 0 0.00 0.00 6.17 4.98    
SBJPSA 1.05 1.05 0.00 1.04 0.00 0 0.00 0.00 1.05 1.05    
SBJPSB 0.00 1.00 0.00 1.04 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: 277

Key:

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

* new high or low

HIGHLIGHTED RED ROW - Stock Suspended

Loading...