Daily Market Quote for Combined Market for July 10, 2020

INDICES

Index Value Volume Change Change(%)
JSE Combined Index 365,273.89 16,376,344 -3,075.41 -0.83
JSE Index 367,397.15 11,791,921 -2,597.16 -0.70
JSE All Jamaican Composite Index 402,653.10 11,780,575 -2,824.38 -0.70
JSE Select Index 9,086.84 2,866,360 -22.37 -0.25
JSE Cross Listed Index 96.18 11,346 -1.67 -1.71
Junior Market Index 2,532.08 4,584,423 -63.94 -2.46
JSE USD Equities Index 188.84 99,240 2.53 1.36
JSE Financial Index 95.42 1,771,665 -0.27 -0.28
JSE Manufacturing & Distribution Index 75.11 5,633,010 -0.33 -0.44

ORDINARY SHARES



Security
Last Traded
Price
Close
Price
Price
Change
Closing
Bid
Closing
Ask
Volume
(non block)
Today's
High
Today's
Low
52 Week
High
52 Week
Low
Prev
Yr Div
Current
Yr Div
138SL (JMD) 6.90 6.90 0.05 6.00 6.90 144 6.90 6.90 9.48 2.85    
1834 (JMD) 1.01 1.01 0.00 0.85 1.01 0 0.00 0.00 1.26 0.71    
AFSVR2020 (JMD) 0.00 99.50 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
AFS (JMD) 21.67 23.23 -2.77 21.67 24.67 17,214 24.67 21.67 47.95 17.65    
AFSVR2025 (JMD) 0.00 100.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
AMG (JMD) 1.15 1.39 -0.12 1.21 1.52 49,074 1.51 1.15 2.50 1.15 *    
BIL (JMD) 57.00 56.78 -0.57 56.53 57.00 952 57.00 56.53 100.00 44.95    
BRG (JMD) 13.00 13.00 0.00 12.82 14.05 5,326 13.00 13.00 20.60 9.50    
BPOW (JMD) 3.80 3.80 0.00 3.63 3.87 5,068 3.87 3.80 16.30 3.00    
CAC (JMD) 8.00 8.00 0.00 7.93 12.75 0 0.00 0.00 16.00 7.39    
CHL (JMD) 7.50 6.80 -0.70 6.51 7.80 710 7.50 6.51 12.00 5.10    
CABROKERS (JMD) 2.20 2.20 0.00 2.09 2.20 1,000 2.20 2.20 2.85 1.60    
CCC (JMD) 46.27 46.27 0.15 46.12 46.27 3,529 46.27 46.27 89.99 35.00    
KREMI (JMD) 2.80 2.80 0.00 2.70 2.80 0 0.00 0.00 5.56 1.82    
CFF (JMD) 10.50 10.50 -0.94 11.50 13.70 3,404 10.50 10.50 20.00 8.00    
CPJ (JMD) 2.48 2.45 -0.03 2.38 2.49 52,951 2.49 2.40 5.30 2.00    
CPJVR2023 (JMD) 0.00 100.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
CAR (JMD) 6.48 6.49 -0.01 6.47 6.49 778,343 6.50 6.48 9.54 5.80    
CBNY (JMD) 0.11 0.11 -0.02 0.11 0.13 2,001 0.13 0.11 0.14 0.07    
PURITY (JMD) 1.55 1.54 -0.01 1.25 1.55 152,317 1.55 1.50 2.50 1.23    
DTL (JMD) 2.38 2.38 -0.02 2.20 2.38 5,400 2.38 2.38 3.00 1.40    
DCOVE (JMD) 7.80 6.89 -1.11 6.00 7.80 21,000 7.80 6.00 12.05 6.00    
ELITE (JMD) 3.62 3.64 -0.13 3.62 3.75 16,797 3.75 3.62 7.50 2.07    
CPFV (JMD) 44.00 42.73 -1.27 46.00 47.50 11,346 46.00 36.05 50.00 30.00    
EPLY (JMD) 17.24 17.24 0.00 15.20 17.24 1,120 17.24 17.24 18.45 10.10    
EFRESH (JMD) 0.67 0.68 -0.07 0.61 0.75 384,763 0.75 0.67 2.00 0.50    
ECL (JMD) 4.25 4.25 0.12 4.01 4.35 50 4.25 4.25 7.50 2.85    
FIRSTROCKJMD (JMD) 13.20 13.48 -0.08 13.04 14.20 6,391 13.71 13.20 18.49 8.50    
FIRSTROCKUSD (USD) 0.10 0.10 0.00 0.09 0.10 6,920 0.10 0.10 0.12 0.06    
FTNA (JMD) 5.10 5.16 0.02 5.05 5.22 111,283 5.22 5.10 9.00 3.50    
FOSRICH (JMD) 3.68 3.66 -0.06 3.60 3.69 9,043 3.69 3.60 6.05 2.00    
GENAC (JMD) 6.80 6.92 -0.06 6.75 6.80 18,676 7.00 6.75 9.00 3.89    
GK (JMD) 57.40 57.09 1.88 56.99 57.40 325,257 58.00 55.01 79.99 50.51    
GWEST (JMD) 0.85 0.85 -0.04 0.85 0.89 5,204 0.85 0.85 1.77 0.60    
HONBUN (JMD) 5.50 5.50 0.00 5.41 5.57 34,357 5.58 5.50 9.90 4.00    
ICREATE (JMD) 0.54 0.55 0.00 0.54 0.55 197,373 0.55 0.54 0.92 0.40    
INDIES (JMD) 2.78 2.96 0.02 2.75 2.90 2,426,126 3.04 2.78 4.00 1.25    
ROC (JMD) 3.00 3.01 0.00 3.00 3.72 0 0.00 0.00 4.96 2.00    
ISP (JMD) 15.98 15.98 0.00 8.50 15.98 0 0.00 0.00 33.00 11.50    
JBG (JMD) 24.55 25.86 -1.10 26.70 28.00 44,629 27.00 24.55 43.63 21.00    
JP (JMD) 23.00 22.55 -0.16 22.71 24.00 472,748 24.00 22.50 31.19 15.00    
JSE (JMD) 21.54 21.50 -0.02 21.54 22.00 177,542 21.55 21.50 40.01 15.00    
JAMT (JMD) 4.70 4.91 0.07 4.71 4.99 44,424 4.99 4.70 9.00 3.26    
JETCON (JMD) 1.05 1.01 -0.01 1.00 1.07 62,409 1.07 1.00 2.50 0.65    
JMMBGL (JMD) 30.50 30.72 -0.29 30.42 31.00 69,230 31.13 30.50 55.07 30.01    
KLE (JMD) 1.80 1.80 0.00 1.35 1.79 0 0.00 0.00 2.80 1.20    
KEY (JMD) 4.95 4.95 0.00 4.95 5.20 0 0.00 0.00 11.50 2.00    
KPREIT (JMD) 7.50 7.50 0.00 6.11 7.80 4,500 7.50 7.50 8.10 4.50    
KW (JMD) 53.49 47.42 -6.13 45.28 53.49 57,716 53.49 40.00 73.00 36.00    
KEX (JMD) 6.50 6.57 -0.43 6.00 7.00 102,248 7.00 6.50 12.90 5.00    
LASD (JMD) 3.07 2.95 -0.12 2.81 3.08 172,727 3.08 2.82 4.00 1.90    
LASF (JMD) 2.51 2.50 0.01 2.49 2.51 47,400 2.51 2.50 7.00 1.90    
LASM (JMD) 3.70 3.54 -0.14 3.36 3.69 104,900 3.83 3.35 6.50 2.50    
LUMBER (JMD) 1.02 1.05 0.00 1.01 1.07 250,122 1.07 1.02 2.67 1.00    
MAILPAC (JMD) 2.03 2.01 0.08 1.99 2.05 170,630 2.04 1.98 2.60 1.20    
MEEG (JMD) 4.07 4.07 -0.01 4.07 4.08 769 4.07 4.07 8.00 3.20    
MTL (JMD) 32.21 32.21 0.00 33.00 0.00 0 0.00 0.00 32.21 32.21    
MTL (USD) 0.16 0.16 0.00 0.14 0.16 0 0.00 0.00 0.36 0.16    
MIL (JMD) 5.65 5.71 0.01 5.60 5.99 4,712 5.85 5.65 10.14 4.75    
MJE (JMD) 9.10 9.10 0.00 8.50 9.49 38,906 9.10 9.10 14.50 5.48    
MDS (JMD) 6.40 6.40 0.00 6.31 7.00 7,994 6.40 6.40 9.00 5.00    
MPCCEL (JMD) 172.00 172.00 0.00 150.00 172.00 0 0.00 0.00 275.00 126.00    
MPCCEL (USD) 1.00 1.00 0.00 1.00 0.00 0 0.00 0.00 0.00 0.00    
NCBFG (JMD) 135.00 133.28 -1.30 134.00 135.00 67,297 135.00 130.50 249.00 130.00    
NCBFGFR2021 (JMD) 0.00 143.61 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
PAL (JMD) 1,790.00 1,790.00 0.00 1,571.00 2,200.00 17 1,790.00 1,790.00 2,900.00 1,100.00    
PJAM (JMD) 69.00 70.01 0.36 67.60 72.00 142,724 72.00 68.00 106.00 66.01    
PTL (JMD) 1.80 1.81 -0.14 1.80 2.00 30,600 2.00 1.80 2.40 1.40    
PJX (JMD) 9.00 9.00 0.00 8.00 8.99 0 0.00 0.00 11.00 7.00    
PBS (USD) 0.66 0.66 0.00 0.66 0.00 0 0.00 0.00 0.77 0.50    
PROVEN (JMD) 33.00 33.45 2.23 32.50 33.50 33,090 33.95 33.00 55.00 31.05    
PROVEN (USD) 0.23 0.23 0.00 0.23 0.23 91,596 0.23 0.23 0.37 0.18    
PULS (JMD) 3.91 4.07 0.01 3.90 4.05 694,137 4.20 3.91 4.56 0.82    
QWI (JMD) 0.75 0.75 0.02 0.73 0.75 59,100 0.75 0.72 1.69 0.55    
RJR (JMD) 1.30 1.30 0.00 1.26 1.31 461 1.30 1.30 2.58 1.00    
SJ (JMD) 46.00 45.53 -0.07 45.50 46.00 550,086 46.00 45.50 84.98 37.50    
XFUND (JMD) 7.75 7.80 0.05 7.75 8.49 9,409 8.30 7.75 13.00 5.80    
SELECTF (JMD) 0.69 0.67 -0.01 0.66 0.69 2,662,089 0.70 0.66 1.98 0.58    
SELECTMD (JMD) 0.80 0.80 0.00 0.80 0.83 15,000 0.80 0.80 1.16 0.46    
SALF (JMD) 25.00 26.91 0.00 27.50 30.98 0 0.00 0.00 38.25 24.50    
SGJ (JMD) 44.50 43.58 0.45 42.75 44.50 376,531 44.50 42.75 62.40 35.00    
SEP (JMD) 51.75 51.58 -0.32 50.90 52.70 13,000 51.75 51.00 70.00 30.00    
SSLVC (JMD) 0.89 0.89 0.01 0.85 0.89 1 0.89 0.89 1.70 0.70    
SML (JMD) 4.92 4.94 -0.06 4.90 5.14 6,732 4.99 4.92 6.30 4.20    
SOS (JMD) 5.80 5.80 0.01 5.70 5.80 2,300 5.80 5.80 17.00 5.50    
SIL (JMD) 2.45 2.48 -0.37 2.45 2.80 100,159 2.80 2.45 3.99 2.20    
SIL (USD) 0.02 0.02 0.00 0.02 0.03 0 0.00 0.00 0.05 0.02    
SVL (JMD) 15.49 15.43 0.37 15.49 15.50 56,081 15.49 15.30 34.32 11.72    
SCIJMD (JMD) 16.40 16.01 -0.07 15.86 16.35 22,026 16.40 16.00 30.00 14.50    
SCIUSD (USD) 0.13 0.13 0.00 0.00 0.19 0 0.00 0.00 0.13 0.12    
SCIUSD (JMD) 13.06 13.06 0.00 0.00 0.00 0 0.00 0.00 13.06 13.06   0.0029
SCIJMD (USD) 0.15 0.15 0.00 0.13 0.15 0 0.00 0.00 0.23 0.13    
LAB (JMD) 2.60 2.51 0.01 2.35 2.60 73,015 2.60 2.31 4.51 1.30    
TJH (JMD) 1.39 1.40 0.00 1.39 1.41 3,683,670 1.41 1.39 1.41 1.00    
TJH (USD) 0.01 0.01 0.00 0.01 0.01 723 0.01 0.01 0.01 0.01    
TOKI (USD) 0.01 0.01 0.00 0.01 0.00 0 0.00 0.00 0.00 0.00    
TTECH (JMD) 4.70 4.94 -0.11 4.70 5.10 3,074 5.05 4.70 8.00 3.50    
VMIL (JMD) 7.18 7.19 -0.21 7.15 7.25 37,508 7.26 7.15 13.99 4.66    
WIG (JMD) 0.77 0.78 -0.02 0.77 0.80 1,101,181 0.80 0.77 1.15 0.50    
WISYNCO (JMD) 17.98 17.53 -0.09 17.51 18.00 80,916 18.00 17.50 30.00 11.50    

PREFERENCE SHARES



Security
Last Traded
Price
Close
Price
Price
Change
Closing
Bid
Closing
Ask
Volume
(non block)
Today's
High
Today's
Low
52 Week
High
52 >Week
Low
Prev
Yr Div
Current
Yr Div
138SLVR (JMD) 5.20 5.20 0.00 5.20 5.81 1,445 5.20 5.20 6.00 5.00    
CAB11B (JMD) 1,000,000.00 1,000,000.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
CAB11A (USD) 1,000.00 1,000.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
CAC9.50 (JMD) 1.20 1.20 0.00 1.15 1.20 0 0.00 0.00 1.20 0.80    
DTL9 (JMD) 1.90 1.90 0.00 1.90 0.00 0 0.00 0.00 2.20 1.40    
EPLY7.50 (JMD) 6.04 6.04 0.00 0.00 0.00 0 0.00 0.00 6.70 4.60    
EPLY8.25 (JMD) 6.00 6.00 0.08 5.92 0.00 55,370 6.00 6.00 6.50 5.00    
EPLY5.00 (USD) 1.00 1.00 0.00 0.98 1.00 0 0.00 0.00 1.00 0.98   0.0170
EPLY8.75 (JMD) 6.50 6.50 0.00 4.00 0.00 0 0.00 0.00 6.50 6.00    
ELMIC (USD) 1.95 1.95 0.00 1.95 1.97 0 0.00 0.00 2.01 1.95    
JPS5C (JMD) 0.38 0.38 0.00 0.44 0.00 0 0.00 0.00 0.00 0.00    
JPS5D (JMD) 0.38 0.38 0.00 0.45 0.00 0 0.00 0.00 0.00 0.00    
JPS6 (JMD) 0.44 0.44 0.00 0.52 0.00 0 0.00 0.00 0.00 0.00    
JPS9.5 (JMD) 1,302.00 1,302.00 0.00 1,400.00 0.00 0 0.00 0.00 0.00 0.00    
JPS7 (JMD) 0.48 0.48 0.00 0.56 0.00 0 0.00 0.00 0.00 0.00    
JMMBUS6.00 (USD) 1.00 1.02 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
JMMB7.50 (JMD) 1.00 1.00 0.00 1.01 0.00 0 0.00 0.00 0.00 0.00    
JMMBGL5.50NC (USD) 2.00 2.00 0.00 2.05 0.00 0 0.00 0.00 2.00 2.00    
JMMBGL5.75C (USD) 2.32 2.32 0.00 2.31 2.32 0 0.00 0.00 2.32 1.72    
JMMBGL7.00NC (JMD) 1.70 1.70 0.00 0.00 1.68 0 0.00 0.00 2.00 1.50    
JMMBGL7.25C (JMD) 1.65 1.28 0.00 1.47 1.59 0 0.00 0.00 2.11 1.20    
JMMBGLUSD5.75 (USD) 1.50 1.50 0.00 1.50 0.00 0 0.00 0.00 1.50 1.50    
JMMBGLUSD6.00 (USD) 1.05 1.05 0.00 0.99 1.06 1 1.05 1.05 1.12 0.99    
JMMBGL7.25 (JMD) 1.61 1.61 0.00 1.85 0.00 0 0.00 0.00 1.90 1.45    
JMMBGL7.50 (JMD) 0.75 0.75 0.01 0.73 0.75 19,500 0.75 0.74 1.00 0.55    
PTL8.75 (JMD) 2.00 2.00 0.00 1.71 0.00 0 0.00 0.00 2.20 2.00    
PBS9.75 (JMD) 104.00 104.00 0.00 80.00 104.00 0 0.00 0.00 108.00 80.00    
BLOCK TRANSACTIONS:

Number of Trades: 0

Total Value: 0.00

Total Volume: 0

ORDINARY TRANSACTIONS:

Number of Trades: 968

Key:

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

* new high or low

HIGHLIGHTED RED ROW - Stock Suspended

Loading...