Daily Market Quote for Combined Market for August 21, 2019

INDICES

Index Value Volume Change Change(%)
JSE Combined Index 524,450.28 49,620,188 -2,837.88 -0.54
JSE Index 527,279.98 44,288,838 -3,636.12 -0.68
JSE All Jamaican Composite Index 579,159.14 44,288,838 -3,987.72 -0.68
JSE Select Index 13,651.34 4,478,515 -19.05 -0.14
JSE Cross Listed Index 96.92 0 -3.08 -3.08
Junior Market Index 3,645.10 5,331,350 46.09 1.28
JSE USD Equities Index 193.17 50,000 1.70 0.89
JSE Financial Index 143.90 3,411,609 -0.95 -0.66

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 4.49 0.26 4.00 4.20 2,000 4.50 4.29 5.80 1.60    
1834 1.07 1.07 0.07 1.00 1.07 2,319 1.07 1.07 1.25 0.75 0.1000  
AFS 42.00 42.00 0.00 42.00 43.20 1,166 42.00 42.00 53.00 40.00 0.9300 0.7700
AMG 2.08 2.08 0.01 2.08 2.23 200 2.08 2.08 3.30 1.60    
BIL 75.00 77.36 -9.01 74.01 77.50 23,629 88.00 74.00 100.00 9.30 0.8900 0.9300
BRG 18.80 18.81 0.00 18.00 18.80 15,640 18.81 18.80 24.60 17.00 0.2850 0.3070
BPOW 12.00 11.10 0.11 11.50 12.00 37,579 12.00 10.96 16.30 3.95 0.1900 0.0200
CAC 15.15 15.15 0.00 14.00 15.50 0 0.00 0.00 20.00 9.00   0.0350
CHL 11.00 11.00 0.00 11.00 11.40 9,017 11.00 11.00 15.50 9.00 0.2450 0.1200
CCC 77.50 78.64 -1.93 77.50 81.00 24,222 81.00 77.50 100.00 38.00    
KREMI 4.20 4.21 -0.49 4.21 4.85 10,000 4.70 4.20 8.25 4.00 0.0480  
CFF 18.99 18.99 0.24 17.05 18.99 1,052 18.99 18.99 21.00 12.95 0.2500  
CPJ 4.60 4.60 -0.01 4.56 4.60 118,519 4.61 4.60 7.03 4.11    
CAR 8.15 7.97 0.06 8.00 8.15 361,552 8.15 7.90 9.91 7.55 0.8700 0.5000
CBNY 0.14 0.14 0.02 0.13 0.14 23,036 0.14 0.14 0.20 0.07    
PURITY 2.00 1.89 0.09 1.85 2.00 208,705 2.00 1.70 2.50 1.60    
DTL 2.78 2.86 -0.04 2.72 2.78 62,033 2.90 2.78 4.00 1.85    
DCOVE 12.05 12.05 0.00 12.00 12.05 0 0.00 0.00 17.05 10.20 0.6000 0.4000
ELITE 6.50 6.61 -0.37 6.50 7.30 99,710 7.35 6.50 7.50 2.85    
EPLY 16.95 16.95 0.00 16.95 17.00 5,108 16.95 16.95 20.00 7.99 0.2758 0.3972
EFRESH 1.39 1.43 0.06 1.39 1.45 35,087 1.45 1.39 2.50 1.00    
ECL 6.50 6.50 0.01 6.31 6.50 421,158 6.52 6.50 9.00 5.75   0.0006
FTNA 8.10 8.05 -0.08 8.02 8.10 109,447 8.10 8.00 9.00 3.00    
FOSRICH 5.60 5.60 0.27 5.30 5.50 23,296 6.05 5.15 6.50 2.75    
GENAC 5.85 5.87 0.15 5.50 5.85 20,533 5.99 5.19 5.99 3.05    
GK 70.01 70.91 -0.09 70.10 71.00 33,484 71.00 70.01 75.00 53.10 1.3500 0.7500
GWEST 1.45 1.43 0.04 1.30 1.52 179,656 1.45 1.40 2.20 0.70    
HONBUN 6.50 6.93 0.14 6.50 7.00 77,900 7.15 6.50 7.33 3.10 0.2200 0.0600
ICREATE 0.81 0.82 0.00 0.79 0.81 115,034 0.89 0.80 1.30 0.60    
INDIES 3.75 3.67 -0.11 3.60 3.75 90,977 3.80 3.60 4.10 2.36    
ROC 4.35 4.35 0.14 4.10 4.15 16,500 4.35 4.35 5.00 2.99    
ISP 19.00 19.00 0.91 18.00 20.00 7,100 19.00 19.00 22.00 11.00    
JBG 34.00 33.77 -0.06 33.83 34.00 91,488 34.00 32.50 43.63 22.00 0.3600 0.2000
JP 29.00 28.98 1.96 26.71 29.00 2,800 29.00 28.50 33.00 17.20    
JSE 30.00 30.02 0.10 29.30 30.00 383,429 31.00 29.55 40.01 7.00 0.2995 0.4000
JAMT 5.92 5.85 -0.03 5.92 5.96 245,137 6.00 5.60 8.00 3.00 0.0600 0.0300
JETCON 2.00 1.97 0.07 1.80 1.99 281,758 2.00 1.90 4.55 1.58 0.0350 0.0300
JMMBGL 52.49 52.66 0.03 52.00 52.49 162,202 55.00 52.00 55.07 26.50 0.4800 0.2800
KLE 2.01 2.01 0.00 2.01 2.50 0 0.00 0.00 4.00 1.70    
KEY 3.25 3.25 0.00 3.25 3.90 0 0.00 0.00 5.02 2.85    
KPREIT 7.50 7.50 0.00 6.00 7.50 0 0.00 0.00 8.45 5.00   0.0006
KW 69.00 67.12 -0.55 68.90 69.00 3,300 69.00 66.41 85.00 52.00 0.4100 0.4800
KEX 11.15 11.18 0.00 11.15 11.75 9,641 11.25 11.15 13.30 10.00 0.0700  
LASD 3.56 3.51 0.21 3.30 3.45 1,000,200 3.56 3.30 4.20 3.00 0.1170 0.0430
LASF 5.42 5.27 0.25 5.42 5.90 62,465 5.42 5.10 7.00 3.80    
LASM 5.75 5.73 0.39 5.75 5.92 1,616,668 5.76 5.30 6.50 2.90 0.0380 0.0611
MEEG 6.50 6.81 0.07 6.50 7.00 19,800 7.00 6.50 8.00 4.90    
MTL 0.25 0.25 0.00 0.25 0.28 0 0.00 0.00 0.25 0.18 USD 0.0150  
MTLJA 0.00 32.21 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
MIL 9.20 9.28 0.13 9.20 9.99 63,530 10.00 9.10 11.70 6.78    
MJE 13.00 12.93 0.70 12.02 13.00 44,650 13.00 12.20 16.00 7.50    
MDS 7.60 7.60 0.10 7.30 7.50 100 7.60 7.60 10.00 5.10 jmd 0.1040  
MPCCEL 126.00 126.00 -4.00 126.00 130.00 500 126.00 126.00 130.60 126.00 *    
MPCCELUS 0.00 1.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
NCBFG 215.00 210.64 1.24 213.50 215.00 83,555 217.00 207.00 249.00 103.00 2.8000 2.7000
PAL 2,100.00 2,100.00 0.00 1,000.00 2,100.00 0 0.00 0.00 2,500.00 1,000.00    
PJAM 105.99 105.96 0.13 105.50 105.99 1,711,110 106.00 105.00 110.60 51.00 1.0500 0.5300
PTL 1.60 1.51 -0.49 1.40 1.60 165,785 1.70 1.50 3.00 1.50 *    
PJX 7.88 7.88 0.00 7.88 8.50 0 0.00 0.00 10.00 7.01    
PBS 0.60 0.60 0.00 0.00 0.60 0 0.00 0.00 0.60 0.53    
ProvenJA 35.00 35.24 -4.94 36.60 41.00 27,436 40.00 35.00 44.00 23.00 0.9641 0.9882
Proven 0.26 0.26 0.00 0.26 0.26 50,000 0.26 0.26 0.27 0.18 USD 0.0075 USD 0.0049
PULS 3.60 3.56 0.07 3.25 3.60 161,255 3.60 3.25 4.00 2.15 0.0150 0.0180
RJR 1.58 1.60 -0.02 1.58 1.59 59,291 1.62 1.58 1.90 0.77    
SJ 75.00 74.76 -0.81 75.00 75.80 169,126 77.00 74.01 84.98 36.01 1.2000 0.7900
XFUND 12.00 11.25 0.21 10.95 11.09 101,700 12.00 11.00 15.70 8.30    
SELECTF 1.61 1.60 -0.01 1.58 1.61 18,124,079 1.70 1.58 1.98 1.30    
SALF 33.00 33.00 0.00 33.00 33.99 0 0.00 0.00 42.50 16.75 1.0500 0.4500
SGJ 55.00 56.55 -0.43 55.00 57.00 24,845 57.00 55.00 64.00 48.65 1.9200 3.4700
SEP 50.01 50.34 -0.67 51.00 54.99 43,825 55.00 50.00 70.00 26.80 0.5000 0.9500
SSLVC 1.61 1.61 0.00 0.00 0.00 0 0.00 0.00 2.50 1.30    
SML 6.00 5.96 -0.04 6.00 6.15 24,923 6.00 5.80 6.15 4.20    
SOS 14.49 14.49 0.30 14.00 14.49 1,494 14.50 14.49 17.00 6.50   0.0500
SIL 3.60 3.66 0.00 3.75 3.88 0 0.00 0.00 5.60 2.80 0.4529 0.0603
SILUS 0.04 0.04 0.00 0.02 0.03 0 0.00 0.00 0.09 0.02   0.0005
SVL 27.50 27.70 -0.06 26.10 27.50 63,419 28.00 26.00 34.32 14.50 0.8100 0.3800
SRA 2.75 2.75 0.00 0.00 0.00 0 0.00 0.00 3.86 2.56    
SCIJMD 23.48 23.58 0.11 23.47 23.48 69,040 24.01 23.48 27.00 10.00    
SCIUS 0.11 0.11 0.00 0.00 0.00 0 0.00 0.00 0.11 0.11    
SCIJA 13.06 13.06 0.00 0.00 0.00 0 0.00 0.00 13.06 11.42    
SCIUSD 0.13 0.13 0.00 0.13 0.16 0 0.00 0.00 0.15 0.08   0.0017
LAB 3.30 3.14 0.01 3.11 3.30 279,233 3.30 3.00 4.51 1.30    
TTECH 7.00 7.30 0.00 6.20 7.00 4,400 7.32 7.00 8.00 4.52    
VMIL 8.00 7.99 0.04 8.00 8.08 536,185 8.09 7.95 9.00 3.01   0.0300
WIG 0.94 0.92 -0.03 0.92 0.94 20,978,023 1.00 0.90 1.14 0.60    
WISYNCO 24.00 23.38 -0.92 24.00 24.26 209,037 25.90 22.20 30.00 8.70   0.1700

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 5.79 5.71 0.00 0.00 7.00 0 0.00 0.00 5.80 5.60    
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 0.90 0.90 0.00 0.90 1.90 0 0.00 0.00 1.30 0.90    
DTL9 2.05 2.05 0.00 2.05 0.00 0 0.00 0.00 2.52 1.90    
EPLY7.50 5.90 5.90 0.00 5.20 5.90 0 0.00 0.00 6.13 5.90    
EPLY8.25 6.05 6.05 0.00 0.00 0.00 0 0.00 0.00 6.50 6.00 0.4095 0.2875
EPLY5.00 0.98 0.98 0.00 0.99 0.00 0 0.00 0.00 1.00 0.97   0.0333
EPLY8.75 6.05 6.05 0.00 6.10 0.00 0 0.00 0.00 6.10 5.80   0.3510
ELMIC 0.00 2.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
JPS5C 0.38 0.38 0.00 0.40 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 0.50 0.00 0 0.00 0.00 0.00 0.00 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   0.7105
JPS7 0.48 0.48 0.00 0.50 0.00 0 0.00 0.00 0.48 0.48 0.1400 0.0700
JMMBUS6.00 0.00 1.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
JMMBGL5.75C 2.00 2.00 0.00 2.00 0.00 0 0.00 0.00 2.10 1.99    
JMMBGLUSD6.00 1.00 1.00 0.00 1.01 1.30 0 0.00 0.00 1.10 0.99 USD 0.0751 USD 0.0800
JMMBGL7.25 1.50 1.50 0.00 0.00 1.50 0 0.00 0.00 1.55 1.50 0.0998 0.0331
JMMBGL7.50 0.96 0.97 0.19 0.85 0.90 659,100 0.97 0.96 1.16 0.75 0.0674 0.0202
PTL8.75 2.20 2.20 0.00 0.00 0.00 0 0.00 0.00 2.20 2.20    
PBS9.75 107.99 105.97 0.00 0.00 105.00 0 0.00 0.00 108.50 104.99    
SBJPSB 1.01 1.01 0.00 0.00 0.00 0 0.00 0.00 1.01 1.01    
BLOCK TRANSACTIONS:

Number of Trades: 0

Total Value: 0.00

Total Volume: 0

ORDINARY TRANSACTIONS:

Number of Trades: 1021

Key:

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

* new high or low

HIGHLIGHTED RED ROW - Stock Suspended

Loading...