Daily Market Quote for Combined Market for June 19, 2019

INDICES

Index Value Volume Change Change(%)
JSE Combined Index 441,326.41 47,522,646 2,333.42 0.53
JSE Index 443,343.87 45,741,770 2,945.21 0.67
JSE All Jamaican Composite Index 486,779.64 45,741,770 3,240.99 0.67
JSE Select Index 11,276.61 22,825,757 97.33 0.87
JSE Cross Listed Index 100.08 0 0.00 0.00
Junior Market Index 3,098.96 1,780,876 -34.35 -1.10
JSE USD Equities Index 191.08 40,000 1.74 0.92
JSE Financial Index 115.57 23,195,873 1.47 1.29

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 4.10 4.10 0.00 4.00 4.10 0 0.00 0.00 5.80 1.60    
1834 1.05 1.05 -0.02 1.05 1.06 8,997 1.05 1.05 1.25 0.90 0.1000  
AFS 43.50 43.50 0.00 43.51 47.95 0 0.00 0.00 53.00 36.00 0.9300 0.4800
AMG 1.99 1.99 0.00 1.98 1.99 2,857 1.99 1.99 3.30 1.60    
BIL 44.00 43.94 0.89 44.00 44.50 4,084 44.00 43.90 56.00 8.00 0.8900 0.9300
BRG 18.00 18.04 0.00 18.00 18.50 0 0.00 0.00 24.60 17.00 0.2850 0.3070
BPOW 4.50 4.45 0.00 4.40 4.50 0 0.00 0.00 7.50 3.00 0.1900  
CAC (XD) 12.76 12.76 0.00 14.00 14.95 0 0.00 0.00 20.00 8.00   0.0350
CHL 9.00 9.17 -0.18 8.20 9.20 2,354 9.20 9.00 15.50 9.00 * 0.2450 0.1200
CCC 79.00 79.75 0.65 79.00 79.50 127,924 80.00 78.50 100.00 37.56    
KREMI 5.79 5.39 0.00 5.27 5.39 0 0.00 0.00 8.25 4.60 0.0480  
CFF 14.30 14.30 0.00 14.50 19.95 0 0.00 0.00 21.00 11.00 0.2500  
CPJ 4.90 4.90 -0.01 4.70 4.80 2,000 4.90 4.90 7.15 4.11    
CAR 8.20 7.86 -0.17 7.95 8.20 878,789 8.20 7.75 10.30 7.75 0.8700 0.3200
CBNY 0.12 0.12 0.01 0.12 0.13 1,600 0.12 0.12 0.20 0.07    
PURITY 1.99 1.99 0.00 1.90 1.99 0 0.00 0.00 2.50 1.70    
DTL 2.60 2.60 -0.05 2.59 2.60 519,574 2.80 2.59 4.00 1.14    
DCOVE 10.50 10.58 -1.42 10.50 12.00 12,415 11.70 10.50 17.20 10.20 0.6000 0.2000
ELITE 4.00 4.00 0.08 3.90 4.00 2,252 4.00 4.00 4.24 2.71    
EPLY 16.00 15.99 0.24 16.01 25.00 13,290 16.00 15.75 16.00 * 7.99 0.2758 0.3972
EFRESH 1.47 1.52 0.00 1.47 1.60 46,966 1.55 1.47 2.80 1.00    
ECL 7.10 7.02 0.12 7.15 7.20 41,238 7.10 6.90 9.01 6.19   0.0006
FTNA 4.40 4.40 0.02 4.38 4.40 511,063 4.50 4.39 4.90 3.00    
FOSRICH 5.00 4.99 0.00 4.99 5.00 11,700 5.00 4.99 6.50 2.42    
GENAC 4.20 4.15 -0.05 4.20 4.35 41,214 4.20 4.10 5.00 2.65    
GK 60.10 60.07 0.02 60.01 60.10 17,625 61.15 60.01 75.00 50.10 1.3500 0.7500
GWEST 1.06 1.14 -0.06 1.08 1.15 9,414 1.15 1.06 3.00 1.03    
HONBUN 6.50 6.03 -0.34 6.00 6.50 107,746 6.50 6.00 6.50 3.10 0.2200 0.0300
ICREATE 0.79 0.79 0.00 0.79 0.80 59,830 0.80 0.79 1.30 0.71    
INDIES 3.10 3.11 -0.20 3.11 3.27 49,599 3.31 3.10 4.10 1.95    
ROC 3.55 3.53 -0.02 3.50 3.55 58,790 3.55 3.50 5.00 2.95    
ISP 15.50 15.50 0.00 15.50 16.00 0 0.00 0.00 22.00 11.00    
JBG 33.00 32.35 0.60 32.52 32.99 2,484 33.00 31.85 36.00 21.00 0.3600 0.2000
JP 25.50 25.96 -0.87 25.50 26.00 8,589 26.70 25.50 33.00 16.50    
JSE 22.00 21.06 1.04 21.01 22.00 2,358,881 22.00 20.00 22.00 * 7.00 0.2995 0.2500
JAMT 4.30 4.35 -0.15 4.30 4.45 59,159 4.50 4.30 6.00 3.00 0.0600  
JETCON 1.99 1.99 0.00 1.90 1.99 4,800 1.99 1.99 4.55 1.80 0.0350  
JMMBGL 39.00 39.03 0.12 39.00 39.67 72,416 39.89 38.90 42.50 26.50 0.4800 0.2800
KLE 2.15 2.15 0.00 2.15 2.80 0 0.00 0.00 4.00 1.90    
KEY 3.35 3.00 0.00 3.00 3.35 0 0.00 0.00 5.02 3.00    
KPREIT 6.00 6.00 0.00 5.60 6.00 0 0.00 0.00 8.45 5.00   0.0006
KW 66.00 66.11 -1.05 65.84 68.00 28,064 68.00 66.00 85.00 45.61 0.4100 0.2500
KEX 11.00 11.21 -0.92 10.90 11.00 1,522 12.13 11.00 13.30 10.00 0.0700  
LASD 3.69 3.69 0.00 3.65 3.69 5,754 3.69 3.65 4.44 3.30 0.1170  
LASF 5.30 5.44 0.24 5.20 5.30 6,289 5.45 5.30 5.96 3.80    
LASM 4.00 4.08 -0.02 4.00 4.15 143,555 4.15 4.00 4.43 2.90 0.0380  
MEEG 5.50 5.57 -0.10 5.50 5.90 12,566 5.67 5.50 7.65 4.90    
MTL 0.25 0.25 0.00 0.18 0.25 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 9.15 8.89 0.48 8.08 9.15 181,646 9.15 8.06 11.70 6.00    
MJE 12.25 11.98 0.92 12.20 12.25 24,764 12.25 11.25 16.00 7.50    
MDS 7.00 7.24 -0.42 6.70 7.00 37,743 7.35 7.00 10.00 4.75 jmd 0.1040  
MPCCEL 130.10 130.10 0.00 0.00 130.10 0 0.00 0.00 130.60 130.00    
MPCCELUS 0.00 1.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
NCBFG 178.00 174.98 1.94 175.00 178.00 8,142,680 178.00 168.00 184.85 94.00 2.8000 1.8000
PAL 1,300.00 1,300.00 0.00 1,200.00 1,500.00 0 0.00 0.00 1,450.00 1,000.00    
PJAM 95.99 95.72 1.11 95.50 96.00 990 95.99 95.50 100.00 50.78 1.0500 0.5300
PTL 2.00 2.01 0.00 2.02 2.45 0 0.00 0.00 3.00 2.00    
PJX 7.90 7.90 0.05 7.85 8.50 1,048,546 8.50 7.90 10.00 7.01    
PBS 0.60 0.60 0.00 0.00 0.60 0 0.00 0.00 0.60 0.50    
ProvenJA 33.50 33.50 -1.50 33.50 35.00 3,690 33.50 33.50 35.00 23.00 0.9641 0.6050
Proven 0.26 0.26 0.00 0.25 0.26 12,000 0.26 0.26 0.27 0.15 USD 0.0075 USD 0.0021
PULS 2.84 2.84 0.34 2.52 2.80 20,000 2.84 2.84 4.00 1.60 0.0150 0.0180
RJR 1.03 1.04 -0.06 1.03 1.05 283,805 1.05 1.03 1.35 0.77    
SJ 48.00 48.91 0.56 50.00 51.00 340,467 50.00 48.00 55.00 36.01 1.2000 0.7900
XFUND 10.00 10.00 -0.09 9.95 10.00 31,414 10.00 9.95 15.70 8.66    
SALF 31.01 31.01 0.00 32.00 34.00 0 0.00 0.00 42.50 10.00 1.0500 0.4500
SGJ 55.10 55.09 1.05 55.00 55.50 10,133,531 56.00 53.14 64.00 48.65 1.9200 1.0200
SEP 47.00 47.02 -1.19 47.09 47.50 103,100 47.95 46.90 62.00 26.80 0.5000 0.4500
SSLVC 1.60 1.60 0.00 1.50 1.65 0 0.00 0.00 2.50 1.30    
SML 5.05 5.05 0.03 5.00 5.05 17,982 5.05 5.05 5.50 4.20    
SOS 9.60 9.57 0.07 9.60 10.91 30,476 10.00 9.50 10.00 6.50   0.0500
SIL 3.90 3.91 0.01 3.90 3.94 11,309 3.94 3.90 5.60 2.00 0.4529 0.0603
SILUS 0.04 0.04 0.00 0.02 0.04 0 0.00 0.00 0.11 0.02   0.0005
SVL 28.89 28.90 0.01 28.89 28.99 100,893 29.00 28.00 33.00 13.05 0.8100 0.3800
SRA 2.56 2.56 0.00 1.00 3.86 0 0.00 0.00 3.86 2.56    
SCIJMD 13.35 13.35 0.00 13.34 13.35 62,217 13.40 13.35 17.00 10.00    
SCIUS 0.11 0.11 0.00 0.11 0.00 0 0.00 0.00 0.11 0.11    
SCIJA 11.42 11.42 0.00 13.05 0.00 0 0.00 0.00 11.42 11.42    
SCIUSD 0.11 0.11 0.00 0.10 0.11 0 0.00 0.00 0.13 0.08   0.0017
TTECH 4.86 5.36 0.00 5.30 5.46 0 0.00 0.00 7.00 4.50    
VMIL 4.17 4.16 -0.06 4.16 4.18 691,069 4.25 4.12 4.74 3.01   0.0300
WIG 0.81 0.81 0.00 0.81 0.82 20,694,261 0.83 0.80 0.95 0.60    
WISYNCO 19.50 19.44 -0.04 19.48 19.50 311,463 19.50 19.25 20.00 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 5.79 5.79 0.00 5.79 7.00 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 1.10 1.12 0.00 1.00 1.15 0 0.00 0.00 1.30 1.00    
DTL9 2.00 2.00 0.00 0.00 2.00 0 0.00 0.00 2.52 1.90    
EPLY7.50 6.00 6.00 0.00 0.00 6.00 0 0.00 0.00 6.13 6.00    
EPLY8.25 6.50 6.50 0.00 6.50 0.00 0 0.00 0.00 6.50 6.00 0.4095 0.1627
EPLY5.00 0.98 0.98 0.00 0.00 0.00 0 0.00 0.00 1.00 0.97   0.0207
EPLY8.75 6.00 6.00 0.00 6.00 0.00 0 0.00 0.00 6.10 6.00   0.2186
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 0.40 0.00 0 0.00 0.00 0.00 0.00 0.1000 0.0500
JPS6 0.44 0.44 0.00 0.00 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   0.2368
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 2.25 1.99    
JMMBGLUSD6.00 1.00 1.00 0.00 0.00 1.00 28,000 1.00 1.00 1.10 0.99 USD 0.0751 USD 0.0800
JMMBGL7.25 1.50 1.50 0.00 0.00 0.00 0 0.00 0.00 1.55 1.50 0.0998 0.0251
JMMBGL7.50 0.94 0.94 0.00 0.00 0.94 200 0.94 0.94 1.16 0.90 0.0674 0.0149
PTL8.75 0.00 2.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
PBS9.75 107.99 107.99 0.00 0.00 107.99 0 0.00 0.00 108.50 103.00    
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: 692

Key:

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

* new high or low

HIGHLIGHTED RED ROW - Stock Suspended

Loading...