Daily Market Quote for Combined Market for November 22, 2019

INDICES

Index Value Volume Change Change(%)
JSE Combined Index 497,143.29 21,332,497 -284.25 -0.06
JSE Index 501,326.97 16,239,630 -478.93 -0.10
JSE All Jamaican Composite Index 550,491.91 16,239,630 -528.54 -0.10
JSE Select Index 13,003.45 5,968,961 -31.53 -0.24
JSE Cross Listed Index 100.16 0 0.00 0.00
Junior Market Index 3,328.40 5,092,867 14.52 0.44
JSE USD Equities Index 215.88 16,990 0.34 0.16
JSE Financial Index 136.36 3,092,052 -0.19 -0.14
JSE Manufacturing & Distribution Index 96.47 5,082,449 0.14 0.15

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 3.88 3.78 0.28 3.90 4.70 43,183 3.90 3.50 5.80 1.60    
1834 1.17 1.17 0.01 1.16 1.17 33,513 1.17 1.17 1.26 0.75 0.1000 0.0800
AFS 31.00 31.00 2.00 29.00 31.00 6,070 31.00 31.00 53.00 29.00 0.9300 0.8700
AMG 2.00 2.00 0.00 1.95 2.00 495 2.00 2.00 3.30 1.60    
BIL 70.00 70.00 0.02 69.20 70.00 140,825 70.00 69.98 100.00 19.01 0.8900 2.1970
BRG 16.70 16.70 0.71 15.62 16.70 17,737 17.00 16.70 24.60 15.11 0.2850 0.3070
BPOW 7.20 7.20 0.23 7.11 7.20 1,350 7.20 7.20 16.30 3.95 0.1900 0.0200
CAC 10.00 10.00 0.00 10.00 13.00 0 0.00 0.00 18.00 9.00   0.0350
CHL 10.05 10.05 0.00 9.45 10.00 120 10.05 10.05 15.50 9.00 0.2450 0.2400
CCC 75.04 74.06 -0.99 75.00 75.04 8,489 75.04 74.00 100.00 38.00    
KREMI 4.07 4.07 0.01 4.07 4.40 3,000 4.07 4.07 6.00 3.80 0.0480 0.0480
CFF 12.30 12.30 0.00 12.30 13.00 0 0.00 0.00 20.50 10.50 0.2500 0.2500
CPJ 4.75 4.80 0.08 4.70 4.75 53,040 4.80 4.75 5.75 4.11    
CAR 8.55 8.33 0.14 8.30 8.55 47,337 8.55 8.05 9.91 7.55 0.8700 0.6700
CBNY 0.12 0.11 -0.01 0.11 0.12 9,739 0.12 0.11 0.17 0.07    
PURITY 1.79 1.79 0.19 1.55 1.78 1,732 1.79 1.79 2.50 1.50    
DTL 2.64 2.52 -0.12 2.52 2.64 202,000 2.64 2.52 3.00 1.97    
DCOVE 9.00 9.30 -1.20 9.00 10.44 36,500 10.50 9.00 17.00 9.00 0.6000 0.4000
ELITE 4.99 4.93 0.07 4.90 4.99 70,800 5.00 4.90 7.50 2.85    
CPFV 38.00 38.00 0.00 35.50 36.60 0 0.00 0.00 50.00 30.00    
EPLY 15.95 14.29 0.00 14.20 16.50 0 0.00 0.00 20.00 8.00 0.2758 0.4344
EFRESH 1.05 1.05 0.00 1.05 1.06 74,964 1.05 1.04 2.00 1.00    
ECL (XD) 6.10 6.14 -0.01 6.10 6.15 13,467 6.15 6.04 8.50 5.51   0.0006
FTNA 7.49 7.44 0.23 7.15 7.49 141,899 7.50 7.15 9.00 3.00    
FOSRICH 4.80 4.79 -0.01 4.75 4.80 8,002 4.80 4.75 6.50 3.16    
GENAC 7.30 7.18 0.08 7.30 7.50 1,300 7.30 7.15 9.00 3.05    
GK (XD) 64.00 61.71 0.13 62.50 64.98 17,728 64.00 61.10 74.00 53.10 1.3500 1.5500
GWEST 0.95 0.95 0.00 1.00 1.14 0 0.00 0.00 2.00 0.70    
HONBUN 6.45 6.45 -0.05 6.45 6.50 10,000 6.45 6.45 7.33 3.10 0.2200 0.0600
ICREATE 0.61 0.61 0.01 0.60 0.61 35,817 0.61 0.61 1.30 0.60    
INDIES 3.39 3.37 0.02 3.36 3.39 19,802 3.39 3.36 4.00 2.70    
ROC 3.48 3.46 -0.04 3.45 3.49 128,140 3.48 3.45 5.00 2.99    
ISP 32.90 32.90 0.00 14.00 31.99 0 0.00 0.00 33.00 11.00    
JBG 38.00 38.00 0.01 38.00 38.96 2,800 38.00 38.00 43.63 25.00 0.3600 0.3900
JP 24.00 24.64 1.20 23.40 24.00 101,198 24.70 23.50 31.19 20.05    
JSE 30.38 27.50 -2.15 27.00 30.00 317,047 30.98 26.00 40.01 8.00 0.2995 0.4000
JAMT 6.23 6.29 0.06 5.95 6.20 183,943 6.30 6.00 9.00 3.00 0.0600 0.0300
JETCON 1.95 1.95 0.00 1.90 1.95 0 0.00 0.00 4.00 1.50 0.0350 0.0300
JMMBGL 46.00 45.23 0.28 46.00 46.94 616,089 46.03 44.00 55.07 28.00 0.4800 0.2800
KLE 1.75 1.75 0.00 1.70 1.75 0 0.00 0.00 4.00 1.70    
KEY 3.30 3.30 0.00 3.25 3.30 0 0.00 0.00 5.02 2.80    
KPREIT 5.71 5.72 0.00 5.85 5.90 0 0.00 0.00 8.45 5.00   0.0014
KW 58.78 59.19 0.41 57.25 58.78 315 59.90 58.78 78.00 47.00 0.4100 0.4800
KEX 10.85 10.85 0.00 10.00 10.50 0 0.00 0.00 13.30 10.00 0.0700 0.0800
LASD 3.89 3.75 0.09 3.75 3.89 4,004,247 3.89 3.75 4.10 3.00 0.1170 0.0430
LASF 4.15 4.24 0.00 4.20 4.24 0 0.00 0.00 7.00 3.80    
LASM 5.19 5.11 -0.09 5.15 5.19 59,007 5.20 5.10 6.50 2.90 0.0380 0.0611
MEEG 6.10 6.17 0.11 6.10 6.50 10,572 6.17 6.10 8.00 4.90    
MTL (XD) 0.25 0.26 0.00 0.26 0.27 0 0.00 0.00 0.30 0.20 USD 0.0150  
MTLJA 0.00 32.21 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
MIL 8.50 8.58 0.14 8.20 9.00 22,532 8.80 8.50 10.10 7.00    
MJE 12.20 12.16 0.06 12.20 12.95 198,974 12.99 11.50 13.50 7.50    
MDS 7.45 7.31 0.52 6.79 7.45 1,000 7.45 7.25 9.00 5.40 jmd 0.1040 jmd 0.1100
MPCCEL 230.00 229.89 0.00 155.00 229.50 0 0.00 0.00 275.00 126.00    
MPCCELUS 0.00 1.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
NCBFG (XD) 205.00 209.54 0.33 205.00 209.97 49,914 209.99 205.00 249.00 133.50 2.8000 3.6000
PAL 2,100.00 2,100.00 0.00 0.00 2,900.00 0 0.00 0.00 2,500.00 1,000.00    
PJAM 102.00 102.04 -0.20 100.00 102.00 323,229 103.85 102.00 110.60 61.56 1.0500 0.7950
PTL 1.75 1.75 0.00 1.75 1.80 0 0.00 0.00 2.97 1.50    
PJX 8.10 8.10 0.00 8.10 8.50 2,000 8.10 8.10 9.00 7.00    
PBS 0.60 0.59 0.00 0.00 0.50 0 0.00 0.00 0.60 0.55    
ProvenJA 47.50 46.80 0.46 45.50 49.95 17,422 47.50 46.00 52.00 23.00 jmd 0.9641 jmd 0.9882
Proven 0.32 0.32 0.00 0.31 0.32 14,185 0.32 0.32 0.35 0.18 USD 0.0075 USD 0.0049
PULS 4.40 4.43 0.08 4.36 4.40 38,073 4.55 4.40 6.00 2.30 0.0150 0.0180
QWI 1.03 1.02 -0.02 1.02 1.03 919,163 1.04 1.01 1.69 1.01    
RJR 1.85 1.82 0.00 1.82 1.85 40,961 1.85 1.80 2.58 0.80    
SJ 64.99 65.37 0.58 64.99 67.00 79,357 66.00 64.00 84.98 36.01 1.2000 1.4400
XFUND 10.80 10.80 0.00 10.80 10.90 47,700 10.80 10.80 15.70 8.30    
SELECTF 1.10 1.09 0.00 1.09 1.10 8,041,664 1.10 1.09 1.98 1.05    
SALF 31.50 31.50 0.00 30.00 31.50 0 0.00 0.00 42.50 21.50 1.0500 0.4500
SGJ 55.00 52.95 -1.55 54.00 57.98 82,307 55.55 52.51 62.40 48.80 1.9200 4.7200
SEP 51.00 50.89 0.17 50.62 51.00 6,541 51.01 50.62 70.00 27.00 0.5000 0.9500
SSLVC 1.50 1.50 0.20 1.50 1.59 23,600 1.50 1.50 2.00 1.01    
SML (XD) 5.15 5.32 -0.14 5.15 5.82 27,800 5.45 5.15 6.30 4.20    
SOS (XD) 11.06 11.08 0.08 11.06 11.20 2,000 11.10 11.06 17.00 6.50   0.1300
SIL 3.20 3.20 0.00 3.10 3.20 0 0.00 0.00 5.00 2.70 0.4529 0.0909
SILUS 0.02 0.02 0.00 0.02 0.03 0 0.00 0.00 0.05 0.02   0.0007
SVL 26.03 26.04 -0.12 26.03 26.30 437,289 26.30 26.00 34.32 14.50 0.8100 0.7700
SRA 2.75 2.75 0.00 0.00 0.00 0 0.00 0.00 3.50 2.56    
SCIJMD 22.30 22.30 0.24 22.11 23.00 100 22.30 22.30 27.00 10.00    
SCIUS 0.13 0.13 0.00 0.00 0.00 0 0.00 0.00 0.13 0.13    
SCIJA 13.06 13.06 0.00 0.00 13.06 900 13.06 13.06 13.06 13.06    
SCIUSD 0.14 0.14 0.00 0.13 0.14 0 0.00 0.00 0.16 0.08   0.0042
LAB 2.72 2.72 0.00 2.72 2.73 0 0.00 0.00 4.51 1.30    
TTECH 5.50 5.50 0.00 5.51 6.94 0 0.00 0.00 8.00 4.59    
VMIL 8.40 8.50 -0.13 8.40 8.50 163,083 8.64 8.40 9.00 3.45   0.0300
WIG 0.99 0.98 0.00 0.97 0.99 4,270,077 1.00 0.95 1.14 0.60    
WISYNCO 24.00 23.99 -0.34 23.71 24.00 114,138 24.00 23.70 30.00 9.25   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 6.00 6.00 0.00 1.20 6.00 0 0.00 0.00 6.00 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 1,000.00 1,000.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
CAC9.50 1.10 1.10 0.00 1.08 1.13 0 0.00 0.00 1.30 0.90    
DTL9 2.10 2.10 0.00 1.80 0.00 0 0.00 0.00 2.20 1.90    
EPLY7.50 4.60 4.60 0.00 4.85 0.00 0 0.00 0.00 6.13 4.60    
EPLY8.25 6.00 6.00 0.00 0.00 0.00 0 0.00 0.00 6.50 5.80 0.4095 0.4530
EPLY5.00 0.98 0.98 0.00 0.00 0.00 0 0.00 0.00 1.00 0.97   0.0417
EPLY8.75 6.20 6.20 0.00 6.30 0.00 0 0.00 0.00 6.20 5.80   0.4819
ELMIC 2.01 2.01 0.00 0.00 0.00 0 0.00 0.00 2.01 2.01    
JPS5C 0.38 0.38 0.00 0.40 0.00 0 0.00 0.00 0.00 0.00 0.1000 0.0750
JPS5D 0.38 0.38 0.00 0.43 0.00 0 0.00 0.00 0.00 0.00 0.1000 0.0750
JPS6 0.44 0.44 0.00 0.48 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 1,306.00 0.00 0 0.00 0.00 1,302.00 1,302.00   0.7105
JPS7 0.48 0.48 0.00 0.60 0.00 0 0.00 0.00 0.00 0.00 0.1400 0.1050
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 2.02 0.00 1,105 2.00 2.00 2.10 1.99    
JMMBGLUSD6.00 1.02 1.02 0.01 1.02 0.00 1,700 1.02 1.02 1.09 0.99 USD 0.0751 USD 0.0800
JMMBGL7.25 1.52 1.52 0.00 1.52 0.00 0 0.00 0.00 1.55 1.50 0.0998 0.0481
JMMBGL7.50 0.85 0.85 0.00 0.81 0.85 406 0.85 0.85 1.16 0.75 0.0674 0.0302
PTL8.75 2.05 2.05 0.00 2.15 0.00 0 0.00 0.00 2.20 2.05    
PBS9.75 108.00 106.40 0.00 0.00 106.00 0 0.00 0.00 108.50 105.00    
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: 593

Key:

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

* new high or low

HIGHLIGHTED RED ROW - Stock Suspended

Loading...