Daily Market Quote for Combined Market for April 24, 2018

INDICES

Index Value Volume Change Change(%)
JSE Combined Index 306,080.48 13,339,354 -355.14 -0.12
JSE Index 297,718.07 10,843,662 -757.73 -0.25
JSE All Jamaican Composite Index 326,763.05 8,023,004 -831.65 -0.25
JSE Select Index 8,898.36 8,402,900 6.13 0.07
Junior Market Index 2,964.71 2,495,692 31.26 1.07
JSE USD Equities Index 172.17 0 0.00 0.00

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 5.50 5.50 0.00 0.00 5.15 0 0.00 0.00 6.15 4.45    
1834 1.15 1.15 0.00 1.10 1.15 0 0.00 0.00 1.85 1.03 0.0800  
AFS 50.00 50.37 0.00 47.00 50.00 0 0.00 0.00 56.00 32.00 0.8700 0.1700
AMG 2.00 2.01 0.00 1.98 2.03 103,065 2.05 2.00 5.50 1.95 0.4200  
BIL 10.00 10.00 0.50 10.00 10.25 9,500 10.01 10.00 12.00 6.00 0.1100 0.3000
BRG 19.10 19.10 0.00 19.00 19.10 13,556 19.10 19.10 24.00 10.60 0.5000  
BPOW 36.83 36.83 0.00 0.00 36.83 0 0.00 0.00 56.50 33.00 0.1900  
MUSIC 0.43 0.43 0.00 0.36 0.45 0 0.00 0.00 0.60 0.37    
CWJ 1.45 1.45 0.00 0.00 0.00 0 0.00 0.00 1.45 0.80    
CAC 8.45 8.45 0.00 8.01 9.00 0 0.00 0.00 9.99 5.28    
CHL 9.55 9.56 0.00 9.61 9.70 0 0.00 0.00 20.50 9.50 0.2450 0.1150
CCC 37.00 37.02 0.52 36.65 38.45 553,812 38.00 37.00 43.50 18.00    
KREMI 4.83 4.83 0.00 4.83 5.75 123,729 4.83 4.80 8.50 4.50 0.0600  
CFF 11.00 11.00 0.00 9.57 20.00 0 0.00 0.00 13.55 8.60 0.2500  
CPJ 5.10 5.02 0.02 5.00 5.10 21,259 5.10 5.00 6.00 3.00    
CAR 10.80 10.71 -0.15 10.65 10.80 1,714,181 10.85 10.66 14.00 7.40 5.9800 0.2000
CBNY 0.14 0.14 0.01 0.13 0.14 100,000 0.14 0.14 0.50 0.07    
PURITY 1.95 1.95 0.00 1.95 2.04 0 0.00 0.00 3.20 1.40    
DTL 9.45 9.46 0.00 9.46 10.00 0 0.00 0.00 9.50 6.00    
DCOVE 18.00 18.00 1.50 17.00 18.00 1,345 18.00 18.00 22.50 13.20 0.8000 0.2000
ELITE 3.32 3.22 -0.02 3.23 3.32 31,420 3.32 3.22 3.48 2.60    
EPLY 9.50 9.50 0.73 9.35 9.50 5,000 9.50 9.50 13.00 8.14 0.3716 0.1642
ECL 6.00 6.00 0.03 6.00 6.10 73,451 6.01 6.00 6.01 * 1.74    
FOSRICH 2.42 2.43 0.01 2.45 2.50 7,684 2.50 2.42 3.70 2.30    
GENAC 3.01 3.01 0.05 3.01 3.15 1,450 3.01 3.01 3.50 1.48 0.1939  
GK 49.01 49.01 -0.16 49.00 49.65 498,369 49.65 49.00 55.00 39.00 1.1300  
GWEST 2.50 2.50 0.00 2.45 2.50 3,910 2.50 2.50 4.00 2.45    
HONBUN 4.41 4.47 0.07 4.40 4.75 224,503 4.55 4.40 8.00 3.00 0.0400 0.0200
ROC 3.00 3.00 0.00 2.95 3.25 0 0.00 0.00 3.50 2.80    
ISP 15.01 15.01 0.00 15.00 29.10 0 0.00 0.00 35.00 10.00    
JBG 20.10 20.28 -0.12 20.05 21.00 1,888,250 20.41 20.10 21.00 15.10 0.3500 0.1700
JP 16.00 16.20 -0.79 16.00 16.50 14,520 16.99 16.00 20.19 13.00 0.1200  
JSE 7.00 7.00 0.48 6.53 7.00 1,000 7.00 7.00 8.60 5.70 0.1456 0.1355
JAMT 5.00 5.00 0.45 4.50 5.00 300 5.00 5.00 5.60 3.33    
JETCON 4.30 4.30 0.07 4.25 4.30 31,645 4.30 4.25 8.67 3.52    
JMMBGL 28.33 27.55 0.02 27.56 28.33 423,828 28.33 27.30 30.70 18.25 0.4300  
KLE 2.45 2.45 0.00 2.30 2.45 0 0.00 0.00 3.30 1.80    
KEY 3.40 3.40 0.00 3.15 4.50 0 0.00 0.00 4.75 2.80    
KPREIT 5.25 5.25 0.00 5.60 6.64 0 0.00 0.00 16.00 5.25    
KW 49.00 49.00 -1.39 47.00 49.00 375 49.00 49.00 51.00 25.02 0.3700 0.2100
KEX 14.00 14.00 0.00 13.47 14.00 14,800 14.00 14.00 41.00 8.20 0.0680  
LASD 4.20 4.02 0.02 4.20 4.29 1,549,452 4.20 4.00 8.49 3.08 0.0450 0.1170
LASF 5.50 5.45 0.11 5.37 5.60 11,600 5.50 5.30 6.60 3.25 0.0400  
LASM 4.00 4.01 -0.03 4.00 4.01 10,530 4.01 4.00 6.25 3.30 0.0350  
MEEG 6.20 6.20 0.01 6.16 6.20 550 6.20 6.20 8.00 4.35    
MTL 0.25 0.25 0.00 0.23 0.27 0 0.00 0.00 0.40 0.19 USD 0.0119  
MIL 6.02 6.02 -0.04 6.02 6.25 1,973 6.02 6.02 7.50 4.00 0.2300  
MDS 5.00 5.07 0.00 4.82 4.90 0 0.00 0.00 6.55 4.25 0.0500  
NCBFG 95.10 95.83 -0.24 95.10 96.00 549,540 97.00 95.00 110.00 63.01   0.7000
PAL 780.00 780.00 0.00 908.00 1,250.00 0 0.00 0.00 1,300.00 340.00 1.0000  
PJAM 44.01 44.00 -0.18 44.00 44.45 71,595 44.02 44.00 45.00 30.00 1.0500 0.2500
PTL 3.10 3.10 0.00 3.00 3.10 160 3.10 3.10 4.00 2.50    
PJX 8.51 8.51 0.01 8.50 9.00 3,129 8.51 8.51 11.21 7.50    
PBS 0.56 0.56 0.00 0.00 0.56 0 0.00 0.00 0.72 0.55    
ProvenJA 28.50 28.50 0.00 26.50 28.50 0 0.00 0.00 28.50 19.00 1.1194 0.2248
Proven 0.22 0.22 0.00 0.22 0.23 0 0.00 0.00 0.26 0.03 USD 0.0015 USD 0.0018
PULS 1.80 1.79 0.00 1.79 1.80 0 0.00 0.00 16.20 1.34 0.0800 0.0150
RJR 1.05 1.05 -0.04 1.05 1.10 13,604 1.05 1.05 1.83 1.00 0.0200  
SJ 37.99 37.56 0.58 37.00 37.99 9,372 38.00 37.00 42.00 30.00 1.2800 0.6600
XFUND 14.01 14.94 -0.06 14.01 15.00 20,785 15.00 14.01 17.50 10.05 0.1400  
SALF 11.15 11.15 0.00 11.15 11.95 0 0.00 0.00 13.00 7.48 0.5000  
SGJ 50.20 50.25 -0.21 51.00 52.00 1,029,931 51.75 50.05 60.00 39.00 1.8000 0.9600
SIJL 35.50 35.50 0.00 0.00 0.00 0 0.00 0.00 39.50 35.00 1.8000  
SEP 34.00 34.00 0.99 33.01 34.00 6,200 34.00 34.00 39.50 25.00 0.9500  
SOS 6.00 5.98 -0.02 5.95 6.00 104,008 6.00 5.96 6.20 3.50    
SIL 13.89 13.89 0.00 12.50 13.89 4,500 13.89 13.89 17.17 9.00   0.3526
SILUS 0.12 0.12 0.00 0.11 0.12 0 0.00 0.00 0.12 0.09    
SVL 11.70 11.54 -0.16 11.50 11.70 1,094,984 11.70 11.50 13.00 6.10 0.3900 0.2000
SRA 3.80 3.80 0.00 1.10 3.70 0 0.00 0.00 3.86 2.98    
TTECH 5.75 5.79 0.07 5.75 5.91 13,831 5.80 5.75 10.00 5.00 0.0400  
VMIL 4.37 4.24 -0.04 4.30 4.37 295,323 4.37 4.15 4.85 3.20    
WISYNCO 10.90 10.84 -0.11 10.76 10.94 2,509,633 10.95 10.75 13.81 9.06    

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 5.68 5.68 0.00 0.00 0.00 0 0.00 0.00 5.68 5.68    
CAB11B 1,000,000.00 1,000,000.00 0.00 0.00 0.00 0 0.00 0.00 1,000,000.00 1,000,000.00    
CAB11A 0.00 1,000.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
DTL11.75 2.14 2.14 0.00 0.00 0.00 0 0.00 0.00 2.50 1.95 0.2356  
DTL9 2.00 2.00 0.00 0.00 0.00 0 0.00 0.00 2.00 2.00    
EPLY8.25 6.00 6.00 0.00 6.00 0.00 0 0.00 0.00 6.25 5.00   0.1193
EPLY9.5 6.00 6.00 -1.00 0.00 6.50 162,000 6.00 6.00 7.89 6.00 * 0.6201 0.1390
EPLYSTP 6.02 6.02 0.00 0.00 0.00 0 0.00 0.00 6.80 6.00 0.7205  
EPLY8.75 6.00 6.00 0.00 6.00 6.50 0 0.00 0.00 6.00 5.75    
JMMB7.25 2.55 2.55 0.00 2.55 0.00 4,150 2.55 2.55 2.60 2.48 0.2723 0.0462
JMMB7.5 1.92 1.92 0.00 1.90 1.92 0 0.00 0.00 2.10 1.80 0.1805 0.0382
JPS5C 0.38 0.38 0.00 0.38 0.00 0 0.00 0.00 0.38 0.38 0.1000 0.0250
JPS5D 0.38 0.38 0.00 0.41 0.00 0 0.00 0.00 0.38 0.38 0.1000 0.0250
JPS6 0.44 0.44 0.00 0.45 0.00 0 0.00 0.00 0.44 0.44 0.1200 0.0300
JPS9.5 1,302.00 1,302.00 0.00 0.00 0.00 0 0.00 0.00 1,325.00 1,247.00    
JPS7 0.48 0.48 0.00 0.49 0.00 0 0.00 0.00 0.48 0.45 0.1400 0.0350
JMMBGLUSD6.00 1.00 1.00 0.00 1.00 1.15 0 0.00 0.00 1.20 0.95 USD 0.0600 USD 0.0450
JMMBGL7.25 1.50 1.50 0.00 0.00 1.50 5,757 1.50 1.50 1.60 1.30 0.1175 0.0432
JMMBGL7.50 0.99 0.99 0.00 0.00 0.99 5,795 0.99 0.99 1.20 0.85 0.0756 0.0297
MCL9 5.48 5.48 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
PBS9.75 105.00 105.00 0.00 0.00 106.00 0 0.00 0.00 105.00 100.00    
PROVEN8.25 5.15 5.15 0.00 0.00 5.10 0 0.00 0.00 6.17 4.98   0.1031
SBJPSA 1.01 1.01 0.00 1.01 0.00 0 0.00 0.00 1.05 1.01    
SBJPSB 0.00 1.00 0.00 1.04 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: 288

Key:

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

* new high or low

HIGHLIGHTED RED ROW - Stock Suspended

Loading...