Daily Market Quote for Combined Market for January 20, 2017

INDICES

Index Value Volume Change Change(%)
JSE Combined Index 209,098.13 37,958,160 -392.65 -0.19
JSE Index 194,697.51 14,958,625 -600.10 -0.31
JSE All Jamaican Composite Index 212,846.87 14,935,625 -671.11 -0.31
JSE Select Index 6,499.71 24,144,991 -15.87 -0.24
JSE Cross Listed Index 2,096.06 0 0.00 0.00
Junior Market Index 2,777.87 22,999,535 15.93 0.58
JSE USD Equities Index 172.51 85,717 3.76 2.23

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 4.50 4.50 0.00 4.50 0.00 1,000,000 4.53 4.50 5.90 4.40    
1834 1.32 1.32 0.00 1.30 1.32 0 0.00 0.00 1.77 0.97 0.1200  
AFS 25.20 25.29 0.00 26.51 0.00 0 0.00 0.00 26.00 16.00 0.6400  
AMG 24.52 24.53 0.13 24.10 25.00 700 24.60 24.52 35.00 10.51 0.3800  
BIL 6.30 6.30 0.30 5.70 6.30 1,800 6.30 6.30 6.60 2.50 0.1100  
BRG 6.75 6.48 0.48 6.62 7.80 85,937 6.75 6.00 6.75 * 3.20 0.2000  
BPOW 37.00 37.00 0.00 37.00 38.50 1,850 37.00 37.00 37.00 9.30 0.1700  
MUSIC 0.35 0.35 0.00 0.34 0.35 0 0.00 0.00 0.49 0.17    
CWJ 1.12 1.14 0.03 1.12 1.15 1,872,517 1.15 1.11 1.70 0.65    
CAC 6.01 6.01 0.00 6.01 6.30 0 0.00 0.00 7.50 4.00 0.1700  
CHL 20.00 20.55 -0.36 19.20 20.99 9,968 20.90 20.00 21.00 3.90 2.6500  
CCC 30.50 30.36 -1.42 30.10 30.50 58,218 31.00 30.00 36.48 18.00    
KREMI 7.30 7.29 0.29 7.10 7.30 78,104 7.30 7.00 10.20 3.27 0.0500  
CFF 11.20 11.28 0.00 10.00 11.20 0 0.00 0.00 13.00 6.10 0.1000  
CPJ 4.10 4.13 0.13 4.10 4.35 60,454 4.15 4.00 6.00 2.95 0.0600  
CAR 66.75 66.75 0.34 66.50 66.75 61,025 66.75 66.75 68.00 60.00 6.7000  
CBNY 0.20 0.20 0.00 0.19 0.20 0 0.00 0.00 0.27 0.10    
PURITY 2.60 2.46 0.06 2.45 2.85 110,268 2.60 2.41 2.70 1.00    
DTL 5.51 5.81 0.00 5.55 0.00 0 0.00 0.00 6.30 2.85    
DCOVE 14.00 14.00 -0.50 13.50 14.00 650 14.00 14.00 16.00 10.00 0.6000  
EPLY 735.00 4.90 0.00 8.11 0.00 0 0.00 0.00 4.90 2.67 63.5800  
GENAC 2.95 2.90 -0.18 2.95 3.10 18,567 2.95 2.90 3.25 1.90 0.1697  
GK 39.00 40.50 0.69 39.00 40.65 33,738 40.65 38.90 47.71 26.50 1.5400  
HONBUN 6.21 6.19 -0.02 6.45 6.87 497,760 6.21 6.10 7.51 1.36 0.1300  
ROC 3.99 3.99 0.00 0.00 3.99 0 0.00 0.00 4.65 3.00    
ISP 8.50 8.50 0.00 9.00 0.00 0 0.00 0.00 8.50 2.25    
JBG 15.50 15.47 0.47 15.02 15.50 47,477 15.50 15.10 15.55 11.20 0.3300  
JP 9.53 9.69 -0.15 9.85 11.00 1,763,796 9.84 9.50 10.20 4.00 0.4000  
JSE 5.60 5.56 -0.04 5.11 5.60 6,119,966 5.60 5.50 8.15 3.80 0.6596  
JAMT 6.50 6.50 1.00 6.55 7.50 2,000 6.50 6.50 6.50 * 2.45    
JAMTVR2017 100.00 100.00 0.00 0.00 0.00 0 0.00 0.00 100.00 100.00    
JETCON 10.00 10.20 0.48 9.50 10.25 48,465 10.50 10.00 10.50 * 2.47    
JMMBGL 15.31 15.25 -0.06 15.20 15.31 2,050,959 15.31 15.00 15.50 9.00 0.4000  
KLE 2.20 2.20 0.00 2.20 2.50 0 0.00 0.00 2.80 1.03    
KEY 3.00 3.00 -0.10 2.90 3.35 33,300 3.00 3.00 3.20 2.00    
KPREIT 8.50 8.50 0.00 8.07 8.50 0 0.00 0.00 10.00 6.50 USD 0.0024  
KW 25.30 25.59 0.18 25.30 26.75 73,943 26.00 25.30 26.75 10.40 0.2900  
KEX 24.05 24.05 0.95 24.51 0.00 387 24.05 24.05 26.11 13.01 0.2400  
LASD 7.35 7.31 0.03 7.30 7.35 7,130,521 7.50 7.31 8.10 4.50 0.0530  
LASF 3.69 3.63 0.00 3.45 3.70 3,895,608 3.69 3.63 4.75 2.62 0.0350  
LASM 5.18 5.01 0.01 5.18 5.20 10,576,878 5.18 5.00 5.50 3.00 0.0300  
MTL 0.22 0.24 0.00 0.22 0.27 0 0.00 0.00 0.27 0.11 USD 0.0103 USD 0.0119
MIL 4.05 4.07 0.00 4.50 4.75 0 0.00 0.00 5.65 3.00 0.2200  
MDS 4.45 4.50 -0.05 4.45 4.65 27,900 4.50 4.45 5.62 2.95 0.0930  
NCBJ 51.50 51.69 0.13 51.00 51.50 12,573 52.00 51.50 58.00 36.10 2.4000  
PAL 195.00 195.00 0.00 75.00 0.00 0 0.00 0.00 195.00 74.00 1.7500  
PJAM 29.75 29.83 -0.17 29.75 30.00 21,420 30.00 29.75 30.00 17.60 1.8500 0.2000
PTL 3.30 3.27 0.18 3.20 3.55 11,800 3.30 3.09 4.70 1.05    
PJX 9.00 9.01 -0.99 9.00 10.75 23,000 9.05 9.00 14.00 9.00 *    
Proven 0.23 0.23 0.01 0.22 0.23 81,000 0.23 0.23 0.23 0.15 USD 0.0074  
ProvenJA 0.00 18.50 0.00 19.55 0.00 0 0.00 0.00 0.00 0.00 0.9348  
PULS (XD) 4.35 4.35 0.00 4.00 4.35 1,000 4.35 4.35 4.80 2.25 0.0600  
RJR 1.40 1.37 0.09 1.26 1.40 16,329 1.40 1.26 2.22 1.08 0.0200  
SJ 29.04 28.99 0.50 29.00 29.04 374,817 29.04 28.50 30.00 20.60 1.1100  
XFUND 10.00 10.00 -0.18 9.50 10.20 18,700 10.18 10.00 13.00 9.50 0.1400  
SALF 8.05 8.06 0.00 0.00 10.00 0 0.00 0.00 9.25 7.50 0.4400  
SGJ 35.00 35.23 -1.41 34.72 35.50 137,003 37.00 34.71 39.99 26.50 1.6800  
SIJL 33.00 32.83 0.00 31.50 33.00 1,174,023 33.00 32.83 34.00 25.00 1.8000  
SEP 29.50 29.87 -0.13 29.50 32.55 5,739 30.02 29.50 30.50 15.60 3.2300  
SIL 15.70 15.70 0.00 15.75 0.00 0 0.00 0.00 15.70 11.50 USD 0.0012  
SILUS 0.11 0.11 0.00 0.11 0.00 0 0.00 0.00 0.11 0.11 USD 0.0016  
SVL 5.21 5.21 0.01 5.20 5.21 4,645 5.21 5.21 7.00 4.00 0.3700  
SRA 3.86 3.86 0.00 0.00 3.86 0 0.00 0.00 4.05 3.50    
TCL 63.00 63.00 0.00 70.00 98.00 0 0.00 0.00 63.00 58.50 TTD 0.0400  
TTECH 6.50 6.50 0.00 6.00 6.50 2,000 6.50 6.50 6.50 3.75 0.0375  

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 5.00 5.00 0.00 0.00 5.00 0 0.00 0.00 5.00 4.90    
DTL11.75 2.00 2.00 0.00 2.00 0.00 0 0.00 0.00 2.49 2.00 0.2356  
EPLY8.25 (XD) 6.00 6.00 0.00 6.00 0.00 185,036 6.00 6.00 6.00 6.00    
EPLY9.5 (XD) 6.00 6.03 -0.03 0.00 0.00 307,319 6.06 6.00 7.00 6.00 0.5717  
EPLYSTP (XD) 6.75 6.75 0.00 6.09 0.00 0 0.00 0.00 6.75 6.09 0.6070  
JMMB7.25 (XD) 2.39 2.39 0.00 2.38 2.39 0 0.00 0.00 2.48 2.15 0.1937  
JMMB7.5 (XD) 2.11 2.11 0.00 2.04 2.15 0 0.00 0.00 2.25 2.00 0.1524  
JPS5C 0.36 0.36 0.00 0.00 0.00 0 0.00 0.00 0.36 0.36 0.1000  
JPS5D 0.36 0.36 0.00 0.00 0.00 0 0.00 0.00 0.36 0.36 0.1000  
JPS6 0.41 0.41 0.00 0.41 0.00 0 0.00 0.00 0.41 0.41 0.1200  
JPS9.5 1,283.00 1,276.50 0.00 0.00 0.00 0 0.00 0.00 1,283.00 1,247.00 USD 0.9526  
JPS7 0.45 0.45 0.00 0.45 0.00 0 0.00 0.00 0.45 0.41 0.1400  
JMMBGL7.25 1.50 1.50 0.00 0.00 1.50 0 0.00 0.00 1.52 1.50 0.0905  
JMMBGL7.50 1.11 1.11 0.00 1.10 1.11 0 0.00 0.00 1.20 1.00 0.0692  
MCL9 0.00 5.48 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: 264

Key:

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

* new high or low

HIGHLIGHTED RED ROW - Stock Suspended

Loading...