Daily Market Quote for Combined Market for December 14, 2018

INDICES

Index Value Volume Change Change(%)
JSE Combined Index 380,059.62 4,177,714 2,565.23 0.68
JSE Index 376,498.17 3,068,694 2,890.71 0.77
JSE All Jamaican Composite Index 413,228.80 3,068,694 3,172.73 0.77
JSE Select Index 9,715.52 1,852,043 -4.29 -0.04
Junior Market Index 3,113.28 1,109,020 -8.16 -0.26
JSE USD Equities Index 166.88 90,900 -2.34 -1.38

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 3.50 3.50 0.00 3.50 3.60 0 0.00 0.00 6.15 3.36    
1834 1.12 1.14 0.00 1.00 1.12 0 0.00 0.00 1.41 0.90 0.0800 0.1000
AFS 50.50 50.50 3.00 48.00 50.50 152 50.50 50.50 56.00 34.50 0.8700 0.9300
AMG 1.70 1.70 0.00 1.71 1.85 0 0.00 0.00 3.00 1.60 0.4200  
BIL 33.45 33.07 0.42 33.40 33.45 17,698 33.45 32.65 33.50 7.00 0.1100 0.8900
BRG 22.00 22.00 1.28 23.20 24.00 2,500 22.00 22.00 24.50 14.55 0.5000 0.2850
BPOW 6.33 6.37 0.04 6.33 6.50 46,114 6.60 6.33 7.50 2.80 0.1900 0.1900
CAC 16.90 16.90 0.00 16.00 0.00 0 0.00 0.00 20.00 5.28    
CHL 14.90 14.90 -0.10 14.10 14.90 1,298 14.90 14.90 15.00 9.49 0.2450 0.2450
CCC 42.95 42.95 -0.92 42.52 44.50 67,450 46.00 42.52 56.00 30.00    
KREMI 5.40 5.40 0.15 5.35 5.98 700 5.40 5.40 8.25 4.50 0.0600 0.0480
CFF 19.00 19.00 0.00 16.00 20.50 0 0.00 0.00 21.00 9.07 0.2500 0.2500
CPJ 5.40 5.42 0.07 5.35 5.44 14,300 5.44 5.40 7.15 3.61    
CAR 9.30 9.33 -0.11 9.44 9.45 164,830 9.45 9.30 11.50 8.50 5.9800 0.8700
CBNY 0.12 0.12 0.00 0.11 0.15 0 0.00 0.00 0.46 0.07    
PURITY 2.00 2.00 0.00 2.00 2.03 1,165 2.00 2.00 2.70 1.40    
DTL 2.57 2.57 0.02 2.55 2.57 83,315 2.58 2.57 4.00 0.70    
DCOVE 17.00 17.00 0.00 15.75 16.90 0 0.00 0.00 18.50 14.45 0.8000 0.6000
ELITE 2.87 2.87 -0.13 2.87 2.99 8,354 2.88 2.87 3.55 2.60    
EPLY7.50 6.00 6.00 0.00 0.00 0.00 145,636 6.00 6.00 6.00 6.00    
EPLY 9.00 9.00 0.00 9.00 9.10 2,735 9.00 9.00 12.75 7.99 0.3716 0.2758
EFRESH 1.27 1.27 0.06 1.25 1.27 43,069 1.28 1.27 2.80 1.00    
ECL 7.60 7.70 -0.01 7.50 7.60 17,210 8.00 7.60 9.01 3.65    
FOSRICH 3.79 3.80 0.01 3.75 3.80 81,570 3.80 3.79 4.49 2.25    
GENAC 3.40 3.42 0.12 3.44 3.75 16,380 3.45 3.40 5.00 2.50 0.1939  
GK 60.00 60.00 0.43 59.90 60.00 219,286 60.00 59.99 75.00 40.51 1.1300 1.3500
GWEST 1.30 1.27 -0.17 1.30 1.60 27,701 1.30 1.24 4.00 1.24 *    
HONBUN 3.50 3.50 -0.27 3.50 3.60 898 3.50 3.50 5.50 3.50 0.0400 0.2200
INDIES 3.14 3.15 0.04 3.10 3.14 12,300 3.20 3.10 4.10 1.95    
ROC 4.40 4.40 0.00 3.50 5.00 0 0.00 0.00 5.00 2.80    
ISP 20.00 20.00 0.00 11.50 19.50 0 0.00 0.00 22.00 10.00    
JBG 29.50 29.36 -0.02 29.30 29.50 38,920 29.50 29.00 33.00 17.02 0.3500 0.3600
JP 24.70 26.70 1.82 25.50 26.85 114,650 26.94 23.00 33.00 14.95 0.1200  
JSE 10.05 10.05 1.17 9.50 10.40 104,874 10.45 9.95 12.00 6.00 0.1456 0.2995
JAMT 3.70 3.69 0.00 3.70 4.30 0 0.00 0.00 6.00 3.33   0.0300
JETCON 3.00 3.08 -0.07 3.00 3.15 24,100 3.15 3.00 5.00 3.00   0.0350
JMMBGL 34.00 34.84 0.25 34.00 34.90 25,977 35.00 33.55 40.00 22.00 0.4300 0.4800
KLE 3.20 3.20 0.00 3.20 3.40 0 0.00 0.00 4.00 2.08    
KEY 4.00 4.00 0.00 4.00 4.94 0 0.00 0.00 5.02 2.75    
KPREIT 6.00 6.00 0.00 6.00 7.00 0 0.00 0.00 8.00 5.00    
KW 75.30 75.45 0.66 75.30 76.00 4,300 76.00 75.30 85.00 30.05 0.3700 0.4100
KEX 10.00 10.17 -0.33 9.50 10.00 3,996 10.50 10.00 15.00 10.00 * 0.0680 0.0700
LASD 3.90 3.89 0.00 3.75 3.90 78,050 3.90 3.80 5.00 3.08 0.0450 0.1170
LASF 4.90 4.30 -0.60 4.01 4.90 233,319 5.01 4.00 6.00 3.80 0.0400  
LASM 3.02 3.07 -0.07 3.02 3.14 52,011 3.15 3.02 4.51 3.00 0.0350 0.0380
MEEG 6.50 6.07 -0.13 6.00 6.50 6,698 6.50 6.00 8.00 5.00    
MTL 0.24 0.24 0.00 0.20 0.25 0 0.00 0.00 0.25 0.15 USD 0.0119 USD 0.0150
MIL 9.55 9.88 0.75 9.05 9.50 2,060 9.90 9.55 11.70 4.60 0.2300  
MJE 9.50 9.51 0.01 9.50 9.60 894 9.55 9.50 16.00 8.20    
MDS 6.40 6.39 -0.01 6.50 7.50 80,000 6.40 6.20 10.00 4.30 0.0500 0.1040
NCBFG 147.10 147.08 1.81 147.00 149.00 743,620 147.10 145.01 161.00 93.50   2.8000
PAL 1,450.00 1,450.00 0.00 0.00 1,450.00 0 0.00 0.00 1,500.00 560.00 1.0000  
PJAM 72.00 71.33 1.42 68.00 72.00 25,544 72.00 70.00 74.00 37.12 1.0500 1.0500
PTL 2.52 2.52 0.00 2.32 2.45 0 0.00 0.00 3.59 2.10    
PJX 7.50 7.50 -0.12 7.25 7.50 8,700 7.50 7.50 11.50 7.01    
PBS 0.56 0.56 -0.03 0.00 0.58 90,900 0.56 0.56 0.62 0.50    
ProvenJA 26.50 26.50 0.00 27.02 0.00 0 0.00 0.00 30.00 26.00 1.1194 0.9641
Proven 0.22 0.22 0.00 0.22 0.22 0 0.00 0.00 0.25 0.15 USD 0.0015 USD 0.0075
PULS 3.20 3.20 0.00 0.00 3.10 0 0.00 0.00 4.00 1.45 0.0800 0.0150
RJR 0.88 0.90 -0.04 0.90 0.94 19,024 0.94 0.88 1.40 0.77 0.0200  
SJ 42.00 41.25 -0.72 41.00 42.00 400,607 42.00 41.00 55.00 34.05 1.2800 1.2000
XFUND 10.50 10.64 0.44 10.50 12.00 462,923 12.00 10.00 17.50 10.00 0.1400  
SALF 31.00 31.00 1.00 29.00 31.00 100 31.00 31.00 31.00 * 9.50 0.5000 1.0500
SGJ 54.01 54.88 0.68 54.01 55.60 35,026 56.00 54.01 64.00 48.00 1.8000 1.9200
SEP 31.60 31.91 0.28 31.60 32.00 45,806 32.00 31.60 62.00 25.00 0.9500 0.5000
SSLVC 2.00 2.00 0.18 1.90 2.00 98,000 2.00 2.00 2.50 1.50    
SML 4.60 4.67 0.00 4.60 5.00 0 0.00 0.00 5.50 4.20    
SOS 8.10 8.10 -0.34 8.50 8.55 29,949 8.10 8.10 10.00 4.00    
SIL 4.00 4.00 -0.05 0.00 4.00 178,445 4.05 4.00 5.60 1.56   0.4529
SILUS 0.02 0.02 0.00 0.02 0.00 0 0.00 0.00 0.12 0.09    
SVL 15.90 15.82 -0.23 15.85 15.90 81,021 16.00 15.50 24.00 9.35 0.3900 0.8100
SRA 3.50 3.50 0.00 2.00 3.86 0 0.00 0.00 3.86 3.50    
SCIJMD 10.30 10.40 -0.09 10.30 10.50 13,917 10.50 10.30 17.00 10.00    
SCIUS 0.11 0.11 0.00 0.09 0.11 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 0.09 0.09 0.00 0.08 0.09 0 0.00 0.00 0.13 0.08    
TTECH 5.19 5.19 0.00 5.19 7.00 0 0.00 0.00 7.00 4.50 0.0400  
VMIL 3.61 3.56 0.00 3.61 3.65 94,622 3.61 3.55 4.85 3.01    
WISYNCO 10.50 10.34 0.01 10.30 10.50 109,400 10.50 10.30 13.81 8.70    

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 5.69 5.69 0.00 0.00 5.69 0 0.00 0.00 5.69 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 1.16 1.16 0.00 0.00 1.50 0 0.00 0.00 1.16 1.16    
DTL9 2.10 2.10 0.00 2.09 2.10 0 0.00 0.00 2.52 1.90    
EPLY8.25 6.35 6.35 0.00 0.00 6.30 0 0.00 0.00 6.35 5.00   0.4095
EPLY9.5 6.01 6.01 0.00 0.00 0.00 0 0.00 0.00 7.89 5.98 0.6201 0.4732
EPLY8.75 6.00 6.00 0.00 6.00 0.00 0 0.00 0.00 6.10 5.75    
JMMB7.25 2.55 2.55 0.00 0.00 0.00 0 0.00 0.00 2.60 2.49 0.2723 0.1078
JMMB7.5 1.85 1.85 0.00 0.00 0.00 0 0.00 0.00 2.00 1.80 0.1805 0.0892
JPS5C (XD) 0.38 0.38 0.00 0.38 0.00 0 0.00 0.00 0.00 0.00 0.1000 0.1000
JPS5D (XD) 0.38 0.38 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00 0.1000 0.1000
JPS6 (XD) 0.44 0.44 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00 0.1200 0.1200
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 (XD) 0.48 0.48 0.00 0.00 0.00 0 0.00 0.00 0.48 0.48 0.1400 0.1400
JMMBGLUSD6.00 1.06 1.06 0.00 1.05 1.06 0 0.00 0.00 1.20 0.95 USD 0.0600 USD 0.0751
JMMBGL7.25 1.55 1.55 0.00 0.00 0.00 0 0.00 0.00 1.55 1.50 0.1175 0.0998
JMMBGL7.50 1.16 1.16 0.10 1.06 1.16 86,500 1.16 1.15 1.19 0.85 0.0756 0.0674
PBS9.75 108.00 108.00 0.00 108.00 0.00 0 0.00 0.00 108.00 100.00    
PROVEN8.25 5.17 5.17 0.00 0.00 0.00 0 0.00 0.00 6.00 5.00   0.2063
SBJPSA 1.01 1.01 0.00 0.00 0.00 0 0.00 0.00 1.04 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: 359

Key:

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

* new high or low

HIGHLIGHTED RED ROW - Stock Suspended

Loading...