Daily Market Quote for Combined Market for August 13, 2018

INDICES

Index Value Volume Change Change(%)
JSE Combined Index 324,407.77 7,490,828 -393.75 -0.12
JSE Index 315,354.54 4,879,200 -802.56 -0.25
JSE All Jamaican Composite Index 346,120.15 4,879,200 -880.86 -0.25
JSE Select Index 9,352.92 1,450,369 -22.13 -0.24
Junior Market Index 3,158.00 2,611,628 31.40 1.00
JSE USD Equities Index 159.31 35,200 0.47 0.30

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 3.92 3.92 0.00 4.00 4.29 4,500 3.92 3.92 6.15 3.85    
1834 1.05 1.05 0.00 1.00 1.05 24,740 1.05 1.05 1.65 0.90 0.0800  
AFS 36.00 45.30 0.00 46.00 46.70 0 0.00 0.00 56.00 32.00 0.8700 0.5700
AMG 1.95 1.95 0.04 1.91 1.95 930 1.95 1.95 4.00 1.90 0.4200  
BIL 9.00 9.02 -0.57 8.90 9.00 7,186 9.50 9.00 13.00 7.00 0.1100 0.3000
BRG 21.01 21.01 0.01 21.01 22.00 1,140 21.01 21.01 24.00 10.60 0.5000 0.2850
BPOW 45.00 40.08 0.08 40.00 45.00 10,166 45.00 40.00 52.00 28.00 0.1900 0.1900
MUSIC 1.71 1.71 0.00 1.75 1.80 0 0.00 0.00 80.00 0.38    
CAC 8.00 8.50 -0.50 8.00 8.99 2,000 9.00 8.00 10.00 5.28    
CHL 10.89 10.89 0.89 10.00 10.89 500 10.89 10.89 12.05 9.49 0.2450 0.1150
CCC 50.00 48.87 5.13 42.10 45.00 610 50.00 43.74 50.00 25.50    
KREMI 5.80 5.80 0.00 5.30 5.75 0 0.00 0.00 7.54 4.50 0.0600  
CFF 13.00 13.00 0.00 13.00 14.85 0 0.00 0.00 13.00 9.07 0.2500 0.2500
CPJ 6.77 6.76 0.26 6.80 7.45 2,645 6.77 6.75 6.77 3.00    
CAR (XD) 9.12 9.17 0.01 9.20 9.30 162,487 9.45 9.12 14.00 8.95 5.9800 0.6800
CBNY 0.12 0.12 0.01 0.11 0.12 57,744 0.12 0.12 0.50 0.07    
PURITY 2.16 2.16 0.00 2.17 2.49 0 0.00 0.00 2.81 1.40    
DTL 25.00 25.00 0.93 24.00 0.00 23,900 25.00 25.00 25.00 6.00    
DCOVE 16.50 16.50 0.00 16.50 17.60 0 0.00 0.00 20.18 13.20 0.8000 0.4000
ELITE 2.80 2.85 -0.02 2.80 2.85 66,552 2.90 2.80 3.48 2.60    
EPLY 9.96 9.96 0.00 9.18 9.96 0 0.00 0.00 13.00 8.00 0.3716 0.2014
EFRESH 1.90 1.90 -0.04 1.85 1.90 51,500 1.90 1.90 2.80 1.90    
ECL 8.00 8.15 0.12 7.81 8.00 120,080 8.30 8.00 8.30 * 3.55    
FOSRICH 3.00 2.81 -0.05 2.85 3.00 1,116,649 3.00 2.75 3.70 2.25    
GENAC 3.80 3.57 0.00 3.57 3.90 0 0.00 0.00 3.90 2.50 0.1939  
GK 58.25 58.63 0.00 59.00 61.00 0 0.00 0.00 62.50 39.00 1.1300 0.4000
GWEST 2.20 2.17 0.00 2.20 2.35 0 0.00 0.00 4.00 2.10    
HONBUN 4.51 4.47 0.57 4.32 4.51 19,521 4.51 4.20 5.50 3.00 0.0400 0.2200
ROC 3.50 3.50 0.24 3.50 4.50 13,394 3.50 3.50 4.07 2.80    
ISP 16.00 16.00 0.00 10.00 16.00 0 0.00 0.00 20.00 10.00    
JBG 24.00 23.87 0.22 24.50 25.50 27,922 24.00 22.10 33.00 15.10 0.3500 0.1700
JP 16.75 16.75 -0.04 16.75 16.80 2,272 16.75 16.75 20.19 13.00 0.1200  
JSE 8.00 7.99 0.06 8.05 8.50 822,926 8.50 7.70 8.50 * 5.70 0.1456 0.2995
JAMT 4.05 4.01 0.10 4.00 4.05 24,588 4.05 4.00 6.00 3.33   0.0300
JETCON 4.00 4.00 0.00 4.00 4.05 0 0.00 0.00 5.75 3.50   0.0350
JMMBGL 30.00 30.00 0.08 29.92 31.00 33,145 31.00 29.92 31.00 20.00 0.4300 0.2700
KLE 2.81 2.81 0.00 2.60 2.81 669 2.81 2.81 3.30 2.00    
KEY 3.02 3.02 0.00 3.03 3.40 0 0.00 0.00 4.75 2.75    
KPREIT 5.50 5.50 0.15 5.50 7.20 20,000 5.50 5.50 8.07 5.00    
KW 51.50 51.77 -0.53 51.50 52.00 2,500 52.25 51.50 53.97 28.50 0.3700 0.4100
KEX 11.30 11.37 0.00 11.35 11.55 0 0.00 0.00 15.00 11.30 0.0680  
LASD 3.99 3.98 -0.02 3.90 3.99 73,800 4.00 3.95 8.49 3.08 0.0450 0.1170
LASF 5.90 5.45 0.11 5.30 5.90 1,012,633 5.90 5.29 6.60 3.25 0.0400  
LASM 4.00 4.00 0.00 3.95 4.00 12,500 4.00 4.00 4.77 3.30 0.0350  
MEEG 5.81 5.99 -0.67 6.50 7.11 15,000 6.00 5.81 8.00 4.35    
MTL 0.18 0.18 0.01 0.17 0.18 5,000 0.18 0.18 0.33 0.15 USD 0.0119  
MIL 8.00 7.66 -0.59 7.40 8.00 18,821 8.24 7.20 9.00 4.00 0.2300  
MJE 8.45 8.30 0.00 8.45 8.50 2,626,900 8.50 8.30 9.82 8.20    
MDS 5.20 6.40 0.00 5.25 6.68 28,901 6.45 5.20 6.68 4.25 0.0500  
NCBFG 103.50 101.29 -1.70 100.10 102.00 42,838 104.32 100.00 110.00 80.00   1.4000
PAL 1,500.00 1,425.00 0.00 700.00 1,500.00 0 0.00 0.00 1,500.00 560.00 1.0000  
PJAM 52.00 52.64 0.77 52.00 52.50 5,000 53.00 52.00 58.99 30.15 1.0500 0.5000
PTL 3.00 3.00 0.00 2.10 2.90 0 0.00 0.00 4.00 2.50    
PJX 9.00 9.00 0.00 8.06 10.00 0 0.00 0.00 11.50 7.50    
PBS 0.59 0.59 0.00 0.00 0.62 0 0.00 0.00 0.72 0.50    
ProvenJA 26.00 26.01 0.00 26.01 28.50 0 0.00 0.00 28.50 25.00 1.1194 0.3763
Proven 0.20 0.20 0.00 0.20 0.20 0 0.00 0.00 0.26 0.15 USD 0.0015 USD 0.0030
PULS 3.00 2.88 0.00 2.90 3.00 0 0.00 0.00 3.95 1.40 0.0800 0.0150
RJR 1.03 1.03 0.00 1.02 1.03 266,915 1.03 1.03 1.46 1.00 0.0200  
SJ 37.80 37.70 -0.24 37.57 37.80 49,691 37.80 37.57 42.00 30.20 1.2800 0.6600
XFUND 14.50 14.50 0.07 14.98 15.00 3,750 14.50 14.50 17.50 10.60 0.1400  
SALF 16.50 16.50 -0.07 16.50 18.00 80,600 16.50 16.40 17.00 7.48 0.5000 0.5000
SGJ 52.00 52.52 -0.37 52.16 53.50 9,910 53.67 52.00 60.00 42.21 1.8000 1.4400
SEP 34.00 34.07 0.07 34.00 36.00 4,337 34.10 34.00 36.50 25.00 0.9500 0.5000
SOS 9.50 9.35 0.35 8.81 9.50 5,700 9.50 9.00 10.00 3.50    
SIL 14.50 14.54 0.00 12.50 14.50 0 0.00 0.00 17.50 7.80   0.3526
SILUS 0.09 0.09 0.00 0.09 0.12 0 0.00 0.00 0.12 0.09    
SVL 15.51 15.56 -0.14 15.20 15.50 81,921 16.00 15.20 16.85 7.90 0.3900 0.6500
SRA 3.70 3.70 0.00 0.00 3.70 0 0.00 0.00 3.86 3.52    
SCIJMD 12.00 12.34 0.00 11.75 12.30 0 0.00 0.00 17.00 12.00    
SCIUS 0.00 0.11 0.00 0.09 0.00 0 0.00 0.00 0.00 0.00    
SCIJA 0.00 13.72 0.00 0.00 12.50 0 0.00 0.00 0.00 0.00    
SCIUSD 0.10 0.10 0.00 0.00 0.10 0 0.00 0.00 0.13 0.10    
TTECH 5.00 5.00 0.00 4.50 5.00 0 0.00 0.00 8.07 5.00 0.0400  
VMIL 3.91 3.91 -0.01 3.91 3.92 298,913 3.93 3.91 4.85 3.20    
WISYNCO 9.25 9.29 -0.10 9.25 9.40 197,432 9.50 9.20 13.81 9.00    

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 5.68    
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 1,000.00 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 0.00 4.00 0 0.00 0.00 0.00 0.00    
DTL9 2.50 2.50 0.00 2.50 0.00 0 0.00 0.00 2.50 1.90    
EPLY8.25 6.20 6.20 0.00 6.20 7.00 10,000 6.20 6.20 6.25 5.00   0.2441
EPLY9.5 5.98 5.98 0.00 5.97 5.98 0 0.00 0.00 7.89 5.98 0.6201 0.2827
EPLY8.75 6.00 6.06 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 2.48 0 0.00 0.00 2.60 2.48 0.2723 0.0924
JMMB7.5 1.85 1.85 0.00 0.00 1.95 25,000 1.85 1.85 2.08 1.80 0.1805 0.0764
JPS5C 0.38 0.38 0.00 0.38 0.00 0 0.00 0.00 0.00 0.00 0.1000 0.0500
JPS5D 0.38 0.38 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00 0.1000 0.0500
JPS6 0.44 0.44 0.00 0.00 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 0.00 0.00 0 0.00 0.00 0.00 0.00 0.1400 0.0700
JMMBGLUSD6.00 1.05 1.05 0.00 1.05 0.00 0 0.00 0.00 1.20 0.95 USD 0.0600 USD 0.0600
JMMBGL7.25 1.55 1.55 0.00 1.55 0.00 0 0.00 0.00 1.55 1.50 0.1175 0.0715
JMMBGL7.50 1.00 1.00 0.00 0.90 1.00 0 0.00 0.00 1.20 0.85 0.0756 0.0485
PBS9.75 105.00 105.00 0.00 0.00 105.00 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 4.98   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 1.00 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: 263

Key:

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

* new high or low

HIGHLIGHTED RED ROW - Stock Suspended

Loading...