Daily Market Quote for Combined Market for June 19, 2018

INDICES

Index Value Volume Change Change(%)
JSE Combined Index 312,544.26 7,955,254 -365.87 -0.12
JSE Index 304,070.53 6,395,222 -578.31 -0.19
JSE All Jamaican Composite Index 333,735.28 6,395,222 -634.73 -0.19
JSE Select Index 9,117.48 762,267 37.62 0.41
Junior Market Index 3,021.90 1,560,032 15.26 0.51
JSE USD Equities Index 163.15 174,740 1.32 0.82

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 4.58 4.58 0.00 0.00 4.59 10,000 4.58 4.58 6.15 4.50    
1834 1.09 1.10 0.01 1.06 1.10 2,000,000 1.10 1.09 1.65 1.03 0.0800  
AFS 53.00 45.88 0.00 47.00 52.00 0 0.00 0.00 56.00 32.00 0.8700 0.5700
AMG 2.10 2.11 0.00 2.10 2.20 2,678 2.15 2.10 4.15 1.93 0.4200  
BIL 12.00 12.00 0.00 11.00 12.05 0 0.00 0.00 13.00 6.30 0.1100 0.3000
BRG 20.50 20.50 -0.24 20.50 22.00 1,329 20.50 20.50 24.00 10.60 0.5000 0.2850
BPOW 30.00 30.00 1.50 29.50 30.00 3,025 30.00 30.00 55.00 28.00 0.1900  
MUSIC 0.45 0.45 0.00 0.50 0.59 0 0.00 0.00 0.60 0.38    
CAC 9.00 9.00 0.00 0.00 9.00 0 0.00 0.00 9.99 5.28    
CHL 9.75 9.75 0.00 9.75 10.33 0 0.00 0.00 16.00 9.50 0.2450 0.1150
CCC 40.00 40.00 -0.87 39.50 40.00 4,700 40.00 40.00 43.50 24.00    
KREMI 6.20 6.09 0.00 5.50 5.55 0 0.00 0.00 8.01 4.50 0.0600  
CFF 11.00 11.00 0.00 9.00 11.00 0 0.00 0.00 13.00 9.07 0.2500  
CPJ 5.20 5.20 0.15 5.10 5.25 29,901 5.20 5.20 6.00 3.00    
CAR 10.00 10.00 0.00 10.00 10.19 117,461 10.00 10.00 14.00 8.20 5.9800 0.4100
CBNY 0.12 0.12 0.00 0.11 0.12 1,589,845 0.13 0.12 0.50 0.07    
PURITY 2.05 2.05 -0.05 2.00 2.40 23,000 2.05 2.05 3.00 1.40    
DTL 11.40 11.40 0.00 10.00 0.00 0 0.00 0.00 11.60 6.00    
DCOVE 15.10 15.10 0.00 15.00 16.50 0 0.00 0.00 20.18 13.20 0.8000 0.4000
ELITE 3.10 3.09 -0.01 3.06 3.10 75,106 3.10 3.06 3.48 2.60    
EPLY 9.15 9.15 -0.85 8.14 10.18 128,195 9.15 9.15 13.00 8.14 0.3716 0.2014
ECL 7.00 7.16 0.23 6.70 7.20 15,682 7.50 7.00 8.01 1.74    
FOSRICH 2.90 2.97 0.07 2.65 2.80 145,603 3.00 2.90 3.70 2.25    
GENAC 2.98 2.98 -0.02 2.98 3.00 1,000 2.98 2.98 3.50 2.45 0.1939  
GK 51.50 51.69 0.34 51.60 85.00 8,311 55.00 51.50 55.00 39.00 1.1300 0.4000
GWEST 2.25 2.29 0.04 2.25 2.30 7,398 2.30 2.25 4.00 2.10    
HONBUN 5.00 4.99 -0.01 4.65 5.00 103,203 5.00 4.65 6.12 3.00 0.0400 0.2200
ROC 2.95 2.95 0.00 2.98 3.25 0 0.00 0.00 3.50 2.80    
ISP 15.00 15.00 0.00 15.00 16.99 0 0.00 0.00 24.00 10.00    
JBG 23.50 23.84 0.34 23.20 23.50 54,944 26.00 23.50 26.30 15.10 0.3500 0.1700
JP 16.51 16.51 -0.42 16.90 16.95 1,373 16.51 16.51 20.19 13.00 0.1200  
JSE 7.10 7.12 -0.09 7.08 7.30 17,700 7.30 7.10 8.00 5.70 0.1456 0.1355
JAMT 6.00 5.95 0.26 5.67 6.00 108,130 6.00 5.90 6.00 * 3.33   0.0300
JETCON 4.15 4.13 0.05 4.10 4.15 32,744 4.20 4.00 8.67 3.50    
JMMBGL 29.00 28.51 -0.27 28.80 29.00 43,490 29.00 28.50 30.70 18.25 0.4300 0.2700
KLE 2.70 2.72 -0.23 2.70 2.95 29,500 2.95 2.70 3.30 2.00    
KEY 4.00 4.00 0.00 3.00 3.90 0 0.00 0.00 4.75 2.75    
KPREIT 5.02 5.15 0.08 5.02 7.50 20,000 5.40 5.02 10.25 5.00    
KW 45.80 45.80 -0.18 45.75 46.00 4,190 45.80 45.80 51.00 25.02 0.3700 0.2100
KEX 12.50 12.68 0.68 12.50 12.80 5,389 12.80 12.50 16.30 11.50 0.0680  
LASD 4.20 4.20 -0.09 4.15 4.20 198,580 4.25 4.20 8.49 3.08 0.0450 0.1170
LASF 5.00 4.98 -0.12 4.50 4.99 37,301 5.00 4.90 6.60 3.25 0.0400  
LASM 4.10 4.32 0.08 4.10 4.40 30,000 4.43 4.10 5.18 3.30 0.0350  
MEEG 7.00 7.00 0.01 6.90 7.00 7,050 7.00 7.00 8.00 4.35    
MTL 0.20 0.20 0.00 0.20 0.25 0 0.00 0.00 0.40 0.19 USD 0.0119  
MIL 6.50 6.50 0.32 6.50 6.75 1,084,672 6.50 6.40 7.50 4.00 0.2300  
MDS 5.00 5.00 0.25 5.00 5.30 1,500 5.00 5.00 6.01 4.25 0.0500  
NCBFG 100.00 99.07 -0.54 99.55 100.00 39,875 100.00 98.50 110.00 65.50   1.4000
PAL 1,500.00 1,425.00 0.00 752.00 1,400.00 0 0.00 0.00 1,500.00 390.00 1.0000  
PJAM 52.00 51.51 -0.47 52.00 53.00 312,941 52.00 51.51 52.00 30.00 1.0500 0.5000
PTL 2.90 2.90 -0.07 2.90 3.00 2,197 2.90 2.90 4.00 2.50    
PJX 9.25 9.34 0.00 9.25 10.00 0 0.00 0.00 11.50 7.50    
PBS 0.59 0.59 0.00 0.59 0.62 0 0.00 0.00 0.72 0.55    
ProvenJA 28.50 28.50 0.00 26.50 28.50 560 28.50 28.50 28.50 19.00 1.1194 0.3763
Proven 0.20 0.20 0.00 0.17 0.20 6,070 0.20 0.20 0.26 0.03 USD 0.0015 USD 0.0030
PULS 1.75 1.75 0.00 1.60 1.75 0 0.00 0.00 16.20 1.40 0.0800 0.0150
RJR 1.08 1.08 0.00 1.09 1.10 7,754 1.08 1.08 1.65 1.00 0.0200  
SJ 39.10 38.03 0.12 38.10 39.10 229,394 39.10 37.56 42.00 30.00 1.2800 0.6600
XFUND 13.80 14.02 0.02 13.60 13.80 30,587 14.50 13.80 17.50 10.50 0.1400  
SALF 15.00 15.00 0.00 14.00 15.00 37,000 15.00 15.00 15.89 7.48 0.5000 0.5000
SGJ 50.40 50.11 -0.53 50.10 50.40 15,474 50.40 50.05 60.00 39.75 1.8000 0.9600
SEP 31.00 31.00 -0.11 31.00 36.00 190 31.00 31.00 36.50 25.00 0.9500  
SOS 6.85 7.04 -0.71 6.60 7.80 572,850 7.75 6.85 10.00 3.50    
SIL 9.50 9.50 0.00 10.50 12.50 0 0.00 0.00 14.10 7.80   0.3526
SILUS 0.11 0.11 0.00 0.09 0.11 0 0.00 0.00 0.12 0.09    
SVL 15.00 14.73 1.27 14.66 15.00 1,424 15.00 14.66 16.00 7.00 0.3900 0.5000
SRA 3.80 3.80 0.00 0.00 3.20 0 0.00 0.00 3.86 3.50    
SCIJMD 13.70 14.59 -2.31 0.00 13.69 69,430 16.00 13.70 17.00 13.70 *    
SCIUS 0.00 0.11 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
SCIJA 0.00 13.72 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
SCIUSD 0.13 0.12 0.01 0.12 0.12 167,670 0.13 0.12 0.13 0.12    
TTECH 5.30 5.45 0.00 5.30 6.00 0 0.00 0.00 10.00 5.00 0.0400  
VMIL 4.00 4.00 -0.04 3.92 4.03 281,346 4.04 3.91 4.85 3.20    
WISYNCO 9.35 9.39 -0.28 9.30 9.44 284,452 9.70 9.30 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 6.00 0.00 0 0.00 0.00 5.68 5.68    
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 0.00 1,000.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
CAC9.50 0.00 1.00 0.00 1.00 4.00 0 0.00 0.00 0.00 0.00    
DTL9 1.90 1.90 0.00 2.00 0.00 0 0.00 0.00 2.00 1.90    
EPLY8.25 6.00 5.93 0.00 5.58 0.00 0 0.00 0.00 6.25 5.00   0.1614
EPLY9.5 6.00 6.00 0.00 6.00 0.00 0 0.00 0.00 7.89 6.00 0.6201 0.1874
EPLY8.75 6.00 6.00 0.00 6.00 0.00 0 0.00 0.00 6.00 5.75    
JMMB7.25 2.55 2.55 0.00 0.00 0.00 0 0.00 0.00 2.60 2.48 0.2723 0.0616
JMMB7.5 1.95 1.95 0.00 1.95 2.00 0 0.00 0.00 2.10 1.80 0.1805 0.0510
JPS5C 0.38 0.38 0.00 0.38 0.00 0 0.00 0.00 0.38 0.38 0.1000 0.0500
JPS5D 0.38 0.38 0.00 0.38 0.00 0 0.00 0.00 0.38 0.38 0.1000 0.0500
JPS6 0.44 0.44 0.00 0.44 0.00 0 0.00 0.00 0.44 0.44 0.1200 0.0600
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    
JPS7 0.48 0.48 0.00 0.48 0.00 0 0.00 0.00 0.48 0.45 0.1400 0.0700
JMMBGLUSD6.00 1.10 1.10 0.00 1.00 1.10 1,000 1.10 1.10 1.20 0.95 USD 0.0600 USD 0.0450
JMMBGL7.25 1.50 1.50 0.00 1.45 1.50 0 0.00 0.00 1.60 1.49 0.1175 0.0573
JMMBGL7.50 1.04 1.04 0.00 1.00 1.04 0 0.00 0.00 1.20 0.85 0.0756 0.0391
PBS9.75 105.00 105.00 2.00 0.00 100.00 5,000 105.00 105.00 105.00 100.00    
PROVEN8.25 5.17 5.17 0.00 0.00 0.00 0 0.00 0.00 6.00 4.98   0.2063
SBJPSA 1.01 1.01 0.00 0.00 1.01 0 0.00 0.00 1.05 1.01    
SBJPSB 0.00 1.00 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: 294

Key:

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

* new high or low

HIGHLIGHTED RED ROW - Stock Suspended

Loading...