Daily Market Quote for Combined Market for October 19, 2018

INDICES

Index Value Volume Change Change(%)
JSE Combined Index 368,508.61 11,068,371 2.41 0.00
JSE Index 362,386.57 10,008,495 502.78 0.14
JSE All Jamaican Composite Index 397,740.44 2,506,038 551.83 0.14
JSE Select Index 9,947.53 2,025,946 5.54 0.06
Junior Market Index 3,241.74 1,069,876 -41.51 -1.26
JSE USD Equities Index 164.66 54,400 1.98 1.22

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 3.81 3.81 0.00 3.82 5.00 0 0.00 0.00 6.15 3.80    
1834 0.90 0.90 0.00 1.04 1.08 0 0.00 0.00 1.55 0.90 0.0800  
AFS 45.50 45.50 0.00 45.50 46.10 126 45.50 45.50 56.00 32.00 0.8700 0.7900
AMG 1.82 1.89 0.00 1.91 1.95 0 0.00 0.00 3.50 1.70 0.4200  
BIL 21.00 21.00 0.00 20.01 20.95 12,942 21.00 20.99 21.00 7.00 0.1100 0.8900
BRG 22.00 22.00 0.00 22.10 22.50 299 22.00 22.00 24.00 11.00 0.5000 0.2850
BPOW 6.30 6.30 0.25 6.30 7.04 3,000 6.31 6.30 7.50 2.80 0.1900 0.1900
CAC 18.00 18.00 0.00 17.09 18.00 5,278 18.00 18.00 20.00 5.28    
CHL 13.49 13.49 0.00 12.75 13.00 0 0.00 0.00 15.00 9.49 0.2450 0.2450
CCC 48.72 49.95 0.00 46.01 50.00 0 0.00 0.00 56.00 26.20    
KREMI 4.80 5.35 -1.40 4.81 6.69 12,577 6.69 4.80 8.25 4.50 0.0600 0.0480
CFF 17.00 17.00 -1.49 16.00 18.50 10,000 17.00 17.00 21.00 9.07 0.2500 0.2500
CPJ 6.75 6.83 -0.06 6.52 6.75 13,101 6.84 6.75 7.15 3.60    
CAR 8.85 8.95 -0.06 8.85 9.00 169,810 9.00 8.85 13.00 8.60 5.9800 0.6800
CBNY 0.17 0.18 0.00 0.17 0.18 17,198 0.18 0.17 0.50 0.07    
PURITY 2.30 2.30 0.00 2.06 2.30 0 0.00 0.00 2.81 1.40    
DTL 2.82 2.81 0.01 2.82 2.95 99,114 2.85 2.80 4.00 0.60    
DCOVE 16.00 16.00 0.00 15.00 17.00 0 0.00 0.00 20.18 14.45 0.8000 0.6000
ELITE 3.50 3.50 0.10 3.40 3.55 21,229 3.50 3.50 3.55 2.60    
EPLY 9.00 9.48 0.00 9.10 9.90 0 0.00 0.00 13.00 8.00 0.3716 0.2386
EFRESH 2.00 2.00 0.10 1.98 2.00 7,903 2.00 2.00 2.80 1.85    
ECL 8.00 8.16 -0.29 7.50 8.60 324,956 8.60 8.00 9.01 3.65    
FOSRICH 3.90 3.81 0.30 3.80 3.90 10,694 3.90 3.80 4.49 2.25    
GENAC 3.95 3.95 0.00 3.75 3.95 1,400 3.95 3.95 5.00 2.50 0.1939  
GK 59.00 58.53 -0.20 59.00 59.30 97,439 60.00 58.00 75.00 40.00 1.1300 0.8500
GWEST 1.80 1.80 0.00 1.80 1.90 26,475 1.80 1.80 4.00 1.75    
HONBUN 4.00 4.00 0.00 4.10 4.40 19,254 4.00 4.00 5.50 3.50 0.0400 0.2200
INDIES 3.00 2.88 -0.12 2.86 3.00 86,975 3.15 2.70 4.10 1.95    
ROC 4.50 4.56 0.00 4.55 4.92 0 0.00 0.00 5.00 2.80    
ISP 20.00 20.00 0.00 12.00 20.00 0 0.00 0.00 22.00 10.00    
JBG 30.00 29.78 -1.42 29.00 30.00 30,918 31.50 29.00 33.00 17.01 0.3500 0.3600
JP 29.75 29.65 0.25 27.50 29.50 32,600 29.75 29.50 33.00 14.00 0.1200  
JSE 8.35 8.35 0.00 8.25 8.35 105,000 8.35 8.35 9.20 6.00 0.1456 0.2995
JAMT 4.00 4.00 -0.20 4.00 4.20 21,360 4.00 4.00 6.00 3.33   0.0300
JETCON 3.45 3.49 -0.01 3.07 3.45 131,851 3.55 3.45 5.00 3.45   0.0350
JMMBGL 31.55 31.64 -0.10 32.00 34.00 114,541 34.00 31.52 40.00 22.00 0.4300 0.2700
KLE 3.80 3.80 0.00 3.90 4.00 0 0.00 0.00 4.00 2.08    
KEY 3.08 3.08 0.00 3.15 3.69 0 0.00 0.00 4.75 2.75    
KPREIT 6.25 6.25 0.00 6.90 8.00 0 0.00 0.00 8.07 5.00    
KW 80.50 80.32 -1.83 77.00 80.50 15,115 82.00 77.01 85.00 30.00 0.3700 0.4100
KEX 12.00 11.96 0.46 11.65 12.00 3,428 12.00 11.90 15.00 11.30 0.0680 0.0700
LASD 4.06 4.10 0.09 4.00 4.06 20,209 4.10 4.06 8.49 3.08 0.0450 0.1170
LASF 5.30 5.46 0.11 5.30 5.45 14,722 5.70 5.30 6.60 4.00 0.0400  
LASM 3.00 3.08 -0.31 3.39 3.76 226,840 3.50 3.00 4.77 3.00 * 0.0350 0.0380
MEEG 6.05 6.01 0.00 6.15 7.15 0 0.00 0.00 8.00 5.00    
MTL 0.25 0.25 0.00 0.20 0.25 0 0.00 0.00 0.30 0.15 USD 0.0119 USD 0.0150
MIL 11.00 10.97 -0.05 10.65 11.00 41,697 11.00 10.60 11.70 4.10 0.2300  
MJE 13.00 12.57 -0.31 12.50 13.00 19,946 13.00 12.10 16.00 8.20    
MDS 7.20 7.20 -0.29 6.80 7.20 1,000 7.20 7.20 7.95 4.30 0.0500 0.1040
NCBFG 125.00 117.26 1.36 116.50 125.00 171,031 125.00 116.00 134.00 89.25   2.1000
PAL 1,500.00 1,425.00 0.00 0.00 1,300.00 0 0.00 0.00 1,500.00 560.00 1.0000  
PJAM 63.00 63.76 0.03 62.00 64.00 70,298 64.00 63.00 67.00 37.12 1.0500 0.7500
PTL 2.20 2.20 0.05 2.21 2.75 1,084 2.20 2.20 4.00 2.10    
PJX 8.00 8.08 0.00 8.00 8.50 0 0.00 0.00 11.50 7.50    
PBS 0.55 0.55 0.00 0.55 0.59 0 0.00 0.00 0.62 0.50    
ProvenJA 26.40 26.41 0.00 30.00 0.00 0 0.00 0.00 28.50 26.00 1.1194 0.7098
Proven 0.21 0.21 0.01 0.21 0.21 9,400 0.21 0.21 0.25 0.15 USD 0.0015 USD 0.0055
PULS 2.85 2.84 0.03 2.20 2.81 24,672 2.85 2.80 3.95 1.45 0.0800 0.0150
RJR 0.85 0.86 0.01 0.85 0.90 164,686 0.90 0.85 1.40 0.77 0.0200  
SJ 46.50 45.14 2.51 44.00 46.49 81,893 46.50 43.00 46.50 34.05 1.2800 0.6600
XFUND 13.60 13.85 -0.05 13.22 13.60 58,292 14.00 13.60 17.50 10.68 0.1400  
SALF 21.80 24.89 0.00 22.00 24.89 0 0.00 0.00 26.50 7.48 0.5000 0.5000
SGJ 52.08 52.25 -2.88 52.08 55.00 1,233,547 55.00 52.06 64.00 48.00 1.8000 1.9200
SEP 39.00 36.33 0.00 37.00 39.00 0 0.00 0.00 62.00 25.00 0.9500 0.5000
SSLVC 2.00 2.00 0.00 1.94 2.00 2,000 2.00 2.00 2.50 1.50    
SML 5.00 5.00 0.00 4.50 5.00 4,000 5.00 5.00 5.50 4.40    
SOS 9.50 9.50 -0.42 9.50 9.90 500 9.50 9.50 10.00 4.00    
SIL 23.30 23.30 0.00 22.50 23.30 0 0.00 0.00 28.00 7.80   0.4529
SILUS 0.09 0.09 0.00 0.10 0.18 0 0.00 0.00 0.12 0.09    
SVL 17.51 18.33 1.08 17.51 20.00 64,060 18.49 17.51 24.00 9.00 0.3900 0.6500
SRA 3.80 3.80 0.00 0.00 3.50 0 0.00 0.00 3.86 3.70    
SCIJMD 12.20 12.24 -0.06 12.20 12.30 13,027 12.30 12.20 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 0.11 0.11 0.00 0.11 0.11 45,000 0.11 0.11 0.13 0.10    
TTECH 5.00 4.57 -0.43 5.00 5.59 4,800 5.00 4.52 7.60 4.50 0.0400  
VMIL 4.50 4.07 -0.08 4.05 4.50 725,534 4.50 4.00 4.85 3.01    
WISYNCO 10.20 10.19 0.01 10.20 10.25 6,729,950 10.29 10.00 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 5.68 5.68 0.00 0.00 0.00 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 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 1.15 1.50 0 0.00 0.00 0.00 0.00    
DTL9 2.51 2.51 0.00 2.51 0.00 0 0.00 0.00 2.52 1.90    
EPLY8.25 (XD) 6.00 6.00 0.00 0.00 6.06 0 0.00 0.00 6.25 5.00   0.3689
EPLY9.5 (XD) 6.00 6.01 0.00 5.99 0.00 0 0.00 0.00 7.89 5.98 0.6201 0.4263
EPLY8.75 (XD) 6.00 6.00 0.00 0.00 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 2.48 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 0.38 0.38 0.00 0.38 0.00 0 0.00 0.00 0.00 0.00 0.1000 0.0750
JPS5D 0.38 0.38 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00 0.1000 0.0750
JPS6 0.44 0.44 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00 0.1200 0.0900
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 0.53 0.00 0 0.00 0.00 0.00 0.00 0.1400 0.1050
JMMBGLUSD6.00 1.07 1.07 0.00 1.07 1.09 0 0.00 0.00 1.20 0.95 USD 0.0600 USD 0.0751
JMMBGL7.25 1.55 1.55 0.00 1.55 0.00 0 0.00 0.00 1.55 1.50 0.1175 0.0856
JMMBGL7.50 1.06 1.06 0.00 1.06 1.08 0 0.00 0.00 1.19 0.85 0.0756 0.0580
PBS9.75 105.00 105.00 0.00 0.00 0.00 0 0.00 0.00 105.00 100.00    
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 1.05 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: 363

Key:

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

* new high or low

HIGHLIGHTED RED ROW - Stock Suspended

Loading...