Daily Market Quote for Combined Market for February 22, 2019

INDICES

Index Value Volume Change Change(%)
JSE Combined Index 388,947.84 5,701,052 -1,370.53 -0.35
JSE Index 386,004.58 2,838,523 -1,726.09 -0.45
JSE All Jamaican Composite Index 423,682.08 2,838,523 -1,899.50 -0.45
JSE Select Index 9,674.28 2,061,710 -55.26 -0.57
JSE Cross Listed Index 100.00 0 0.00 0.00
Junior Market Index 3,127.87 2,862,529 19.51 0.63
JSE USD Equities Index 173.83 34,410 4.87 2.88

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 5.60 5.60 0.14 5.00 5.30 900 5.60 5.60 6.00 1.60    
1834 1.01 1.00 0.00 1.02 1.10 0 0.00 0.00 1.30 0.90 0.1000  
AFS 49.00 49.00 0.00 49.20 53.00 0 0.00 0.00 56.00 36.00 0.9300 0.4800
AMG 2.49 2.47 0.01 2.35 2.49 43,526 2.49 2.45 3.30 1.60    
BIL 49.50 47.52 -0.78 48.30 48.49 201,000 49.50 47.01 56.00 7.00 0.8900 0.1100
BRG 20.00 20.00 0.00 20.00 20.50 8,000 20.00 20.00 24.60 16.00 0.2850  
BPOW 4.94 4.98 -0.02 4.94 5.00 31,589 5.00 4.94 7.50 2.80 0.1900  
CAC 12.12 12.12 0.00 12.12 16.00 0 0.00 0.00 20.00 8.00    
CHL 14.00 14.43 0.43 14.00 14.35 5,850 14.50 14.00 15.50 9.49 0.2450  
CCC 46.00 46.29 -1.94 48.00 48.15 33,024 48.50 46.00 56.00 31.20    
KREMI 5.32 5.19 0.00 5.37 5.77 0 0.00 0.00 8.25 4.50 0.0480  
CFF 18.00 18.00 0.00 17.00 19.50 0 0.00 0.00 21.00 9.07 0.2500  
CPJ 4.50 4.60 -0.19 4.50 4.60 164,694 4.79 4.50 7.15 4.00    
CAR 9.48 9.49 -0.01 9.48 9.50 27,708 9.50 9.48 11.00 8.50 0.8700 0.1800
CBNY 0.16 0.16 0.00 0.15 0.16 116,284 0.16 0.15 0.25 0.07    
PURITY 1.80 1.80 0.00 1.80 2.00 10,350 1.80 1.80 2.50 1.70    
DTL 2.95 2.91 0.16 2.90 2.95 390,716 2.95 2.80 4.00 0.70    
DCOVE 14.00 14.10 -0.90 14.00 14.95 1,973 15.00 14.00 18.00 10.20 0.6000  
ELITE 3.15 3.14 -0.21 3.06 3.35 10,984 3.15 3.05 3.55 2.60    
EPLY 13.00 12.96 0.00 10.10 12.95 0 0.00 0.00 13.00 7.99 0.2758  
ELMIC 0.00 2.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
EFRESH 1.74 1.74 -0.03 1.61 1.74 4,500 1.74 1.74 2.80 1.00    
ECL 7.49 7.46 0.32 7.06 7.49 241,022 7.50 7.05 9.01 4.28   0.0006
FTNA 3.95 3.91 0.06 3.91 3.95 337,361 3.99 3.80 4.20 3.00    
FOSRICH 4.00 4.04 0.04 3.98 4.00 48,639 4.06 4.00 4.49 2.25    
GENAC 4.00 4.00 0.00 4.00 4.25 39,838 4.01 4.00 5.00 2.65    
GK 58.40 59.33 0.36 58.40 58.90 14,828 59.95 58.40 75.00 43.00 1.3500  
GWEST 1.75 1.75 0.14 1.75 1.85 97,288 1.75 1.75 3.30 1.11    
HONBUN 3.98 3.98 0.13 3.88 3.98 600 3.98 3.98 5.40 3.10 0.2200 0.0300
INDIES 2.91 2.88 0.04 2.85 2.91 19,777 2.91 2.85 4.10 1.95    
ROC 3.55 3.55 0.05 0.00 3.50 29,885 3.55 3.55 5.00 2.95    
ISP 13.00 13.00 0.00 11.00 19.25 15,000 13.00 13.00 22.00 11.00    
JBG 35.51 34.22 0.50 34.01 35.00 4,478 35.51 33.90 36.00 18.06 0.3600  
JP 23.00 23.00 0.09 23.05 23.50 3,257 23.00 23.00 33.00 14.95    
JSE 17.50 17.16 -0.16 17.30 17.50 149,326 17.50 17.00 17.95 6.00 0.2995  
JAMT 3.95 3.95 -0.05 3.85 4.00 10,000 3.95 3.95 6.00 3.65 0.0600  
JETCON 3.00 3.00 -0.08 2.70 3.00 6,200 3.00 3.00 4.90 2.30 0.0350  
JMMBGL 33.00 32.64 -0.32 33.00 33.45 36,897 33.00 32.00 40.00 24.00 0.4800  
KLE 3.20 3.20 0.00 3.10 3.50 0 0.00 0.00 4.00 2.25    
KEY 3.00 3.07 0.00 3.00 4.05 0 0.00 0.00 5.02 2.75    
KPREIT 5.52 5.52 0.00 5.60 6.00 0 0.00 0.00 8.00 5.00    
KW 77.00 77.00 0.22 75.80 77.00 330 77.00 77.00 85.00 36.00 0.4100 0.2500
KEX 13.00 13.00 0.37 12.70 12.90 100 13.00 13.00 15.00 10.00 0.0700  
LASD 3.75 3.75 0.04 3.73 3.80 865,988 3.80 3.75 4.62 3.30 0.1170  
LASF 4.80 4.79 0.09 4.79 4.80 85,000 4.80 4.61 6.00 3.80    
LASM 3.27 3.27 0.00 3.25 3.27 323,827 3.27 3.25 4.50 2.90 0.0380  
MEEG 5.00 5.00 -0.79 5.00 5.75 1,000 5.00 5.00 8.00 5.00 *    
MTL 0.24 0.24 0.00 0.23 0.24 0 0.00 0.00 0.25 0.15 USD 0.0150  
MTLJA 0.00 32.21 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
MIL 9.10 9.00 0.00 9.50 9.55 0 0.00 0.00 11.70 4.60    
MJE 9.21 9.21 0.00 9.23 10.00 58,851 9.25 9.21 16.00 8.20    
MDS 5.50 5.51 -0.07 5.51 6.49 63,322 5.58 5.50 10.00 4.30 jmd 0.1040  
MPCCEL 130.00 130.00 0.00 0.00 132.00 0 0.00 0.00 130.00 130.00    
MPCCELUS 0.00 1.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
NCBFG 144.01 144.52 -0.27 144.00 144.80 174,620 145.00 144.00 161.00 93.50 2.8000 0.9000
PAL 1,450.00 1,450.00 0.00 0.00 1,500.00 0 0.00 0.00 1,500.00 560.00    
PJAM 77.00 77.95 0.96 76.90 80.00 9,132 77.96 77.00 82.00 37.12 1.0500  
PTL 2.08 2.08 0.00 2.10 2.40 0 0.00 0.00 3.50 2.00    
PJX 8.00 8.00 -0.05 7.50 8.49 6,000 8.00 8.00 11.50 7.01    
PBS 0.59 0.59 0.00 0.00 0.58 0 0.00 0.00 0.62 0.50    
ProvenJA (XD) 27.50 27.50 0.00 27.70 28.00 0 0.00 0.00 35.00 23.00 jmd 0.9641 jmd 0.3246
Proven (XD) 0.22 0.21 0.01 0.21 0.22 34,110 0.22 0.21 0.25 0.15 USD 0.0075  
PULS 3.00 3.00 0.00 2.79 2.90 1,000 3.00 3.00 4.00 1.53 0.0150  
RJR 1.25 1.18 -0.09 1.24 1.25 471,723 1.25 1.00 1.40 0.77    
SJ 40.05 40.23 -0.93 39.50 42.00 212,986 42.00 39.50 55.00 34.75 1.2000  
XFUND 10.50 10.51 0.00 10.50 10.60 87,050 10.60 10.50 17.50 9.51    
SALF 36.00 36.33 0.00 36.00 37.00 0 0.00 0.00 42.50 10.00 1.0500  
SGJ 53.90 53.05 -0.53 53.75 53.90 222,559 53.95 53.00 64.00 48.00 1.9200 0.5100
SEP 46.99 46.30 0.50 46.00 46.99 32,368 47.00 45.80 62.00 26.80 0.5000 0.4500
SSLVC 1.95 1.95 0.08 1.70 1.95 4,500 1.95 1.95 2.50 1.50    
SML 4.76 4.76 0.00 4.76 4.90 0 0.00 0.00 5.50 4.20    
SOS 8.10 8.33 -0.17 8.10 8.50 9,000 8.50 8.10 10.00 4.86    
SIL 3.99 4.02 0.01 3.85 4.00 81,137 4.03 3.99 5.60 1.56 0.4529  
SILUS 0.04 0.04 0.00 0.03 0.00 0 0.00 0.00 0.12 0.02    
SVL 19.99 19.99 0.01 19.92 19.99 19,238 20.00 19.91 24.00 11.50 0.8100  
SRA 3.50 3.50 0.00 2.00 3.86 0 0.00 0.00 3.86 3.50    
SCIJMD 13.72 13.64 0.14 13.53 13.72 51,793 13.73 13.50 17.00 10.00    
SCIUS 0.11 0.11 0.00 0.00 0.12 0 0.00 0.00 0.11 0.11    
SCIJA 11.42 11.42 0.00 0.00 0.00 0 0.00 0.00 11.42 11.42    
SCIUSD 0.12 0.12 0.02 0.11 0.12 300 0.12 0.12 0.13 0.08    
TTECH 5.89 5.71 0.00 5.00 5.71 0 0.00 0.00 7.00 4.50    
VMIL 3.95 3.77 -0.19 3.50 3.95 557,353 3.96 3.65 4.85 3.01    
WISYNCO 11.84 11.83 -0.01 11.84 11.90 188,681 12.00 11.65 12.00 8.70   0.0700

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 5.80 5.80 0.00 0.00 0.00 0 0.00 0.00 5.80 5.68    
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 1.00 1.00 0.00 0.90 1.00 0 0.00 0.00 1.16 1.00    
DTL9 2.10 2.10 0.00 2.20 0.00 0 0.00 0.00 2.52 1.90    
EPLY7.50 6.12 6.12 0.00 6.12 0.00 0 0.00 0.00 6.12 6.00    
EPLY8.25 6.35 6.35 0.00 6.35 0.00 0 0.00 0.00 6.35 5.58 0.4095 0.0380
EPLY5.00 0.98 0.98 0.00 0.00 0.00 0 0.00 0.00 1.00 0.97   0.0081
EPLY8.75 6.00 6.00 0.00 6.10 0.00 0 0.00 0.00 6.10 5.75   0.0863
JPS5C 0.38 0.38 0.00 0.40 0.00 0 0.00 0.00 0.00 0.00 0.1000  
JPS5D 0.38 0.38 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00 0.1000  
JPS6 0.44 0.44 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00 0.1200  
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 0.50 0.00 0 0.00 0.00 0.48 0.48 0.1400  
JMMBGL5.75C 2.00 2.00 0.00 2.00 2.05 0 0.00 0.00 2.25 1.99    
JMMBGLUSD6.00 1.04 1.04 0.00 1.04 1.06 0 0.00 0.00 1.10 0.95 USD 0.0751 USD 0.0800
JMMBGL7.25 1.55 1.55 0.00 1.55 0.00 0 0.00 0.00 1.55 1.50 0.0998 0.0100
JMMBGL7.50 1.09 1.09 0.00 1.00 1.09 0 0.00 0.00 1.16 0.85 0.0674 0.0048
PBS9.75 108.00 108.00 0.00 0.00 0.00 0 0.00 0.00 108.50 100.00    
SBJPSB 0.00 1.00 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: 454

Key:

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

* new high or low

HIGHLIGHTED RED ROW - Stock Suspended

Loading...