Daily Market Quote

Combined Market for June 5, 2020

INDICES

Index Value Volume Change Change(%)
JSE Combined Index 377,825.58 14,980,581 -75.19 -0.02
JSE Index 380,836.95 13,579,954 -15.45 -0.00
JSE All Jamaican Composite Index 417,661.84 13,579,953 -101.01 -0.02
JSE Select Index 9,459.89 4,899,509 -29.92 -0.32
JSE Cross Listed Index 90.11 1 3.14 3.61
Junior Market Index 2,549.07 1,400,627 -5.69 -0.22
JSE USD Equities Index 190.80 955,873 1.72 0.91
JSE Financial Index 99.60 2,221,713 -0.19 -0.19
JSE Manufacturing & Distribution Index 77.64 4,577,760 0.13 0.17

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) 6.91 6.93 0.00 6.90 6.99 0 0.00 0.00 9.48 2.85    
1834 (JMD) 0.82 0.87 -0.03 0.82 0.89 5,431 0.90 0.82 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) 24.60 24.60 0.00 23.00 24.59 0 0.00 0.00 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) 1.56 1.58 0.00 1.58 1.70 0 0.00 0.00 2.50 1.30    
BIL (JMD) 50.51 50.48 -0.14 50.50 50.51 12,518 50.55 50.20 100.00 41.00    
BRG (JMD) 13.50 13.50 0.00 13.50 13.90 1,100 13.50 13.50 20.60 9.50    
BPOW (JMD) 3.86 3.86 0.13 3.78 3.86 20,000 3.86 3.86 16.30 3.00    
CAC (JMD) 9.30 9.30 0.00 8.05 12.00 0 0.00 0.00 16.00 9.00    
CHL (JMD) 6.51 6.51 0.20 6.20 6.55 10,000 6.51 6.51 12.00 5.10    
CABROKERS (JMD) 2.28 2.26 0.17 2.15 2.28 6,750 2.29 2.25 2.85 1.60    
CCC (JMD) 50.00 50.08 -0.64 50.05 50.50 6,478 50.50 50.00 89.99 35.00    
KREMI (JMD) 2.80 2.80 0.00 2.80 2.85 4,000 2.80 2.80 5.79 1.82    
CFF (JMD) 10.10 10.10 0.00 10.10 11.70 0 0.00 0.00 20.00 8.00    
CPJ (JMD) 2.40 2.40 0.01 2.39 2.40 75,841 2.40 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) 6.50 6.50 0.01 6.49 6.50 2,456,762 6.50 6.40 9.91 5.80    
CBNY (JMD) 0.12 0.11 -0.02 0.11 0.12 211,152 0.12 0.11 0.14 0.07    
PURITY (JMD) 1.51 1.51 -0.13 1.51 1.70 100 1.51 1.51 2.50 1.23    
DTL (JMD) 2.59 2.22 0.00 2.22 2.40 0 0.00 0.00 3.00 1.40    
DCOVE (JMD) 8.30 8.30 0.50 7.40 8.30 433 8.30 8.30 12.05 6.00    
ELITE (JMD) 3.74 3.74 0.22 3.48 3.74 9,287 3.86 3.74 7.50 2.07    
CPFV (JMD) 39.35 39.35 2.39 33.13 39.40 1 39.35 39.35 50.00 30.00    
EPLY (JMD) 16.22 16.42 0.00 16.30 16.90 0 0.00 0.00 20.00 10.10    
EFRESH (JMD) 0.80 0.80 0.00 0.78 0.80 42,847 0.80 0.80 2.00 0.50    
ECL (JMD) 4.35 4.07 -0.13 4.05 4.40 11,507 4.45 4.00 7.50 2.85    
FIRSTROCKJMD (JMD) 16.39 15.40 0.54 15.80 16.33 19,477 16.40 14.98 18.49 8.50    
FIRSTROCKUSD (USD) 0.10 0.10 0.01 0.10 0.11 503,686 0.10 0.10 0.12 0.06    
FTNA (JMD) 6.00 5.97 0.03 5.94 6.09 54,638 6.00 5.80 9.00 3.50    
FOSRICH (JMD) 3.89 3.89 0.49 3.50 3.89 1,750 3.89 3.89 6.50 2.00    
GENAC (JMD) 5.30 5.42 0.15 5.32 5.78 8,500 5.50 5.24 9.00 3.89    
GK (JMD) 58.00 58.00 0.00 57.94 58.00 40,020 58.00 57.91 79.99 50.51    
GWEST (JMD) 0.95 0.95 0.00 0.78 1.00 938 0.95 0.95 1.77 0.60    
HONBUN (JMD) 5.30 5.38 -0.08 5.30 5.45 10,742 5.45 5.30 9.90 4.00    
ICREATE (JMD) 0.54 0.54 0.03 0.50 0.54 104,081 0.54 0.51 0.92 0.40    
INDIES (JMD) 2.26 2.28 0.00 2.26 2.30 0 0.00 0.00 4.00 1.25    
ROC (JMD) 3.70 3.64 0.00 2.18 3.90 0 0.00 0.00 4.96 2.00    
ISP (JMD) 13.00 13.00 0.00 0.00 15.98 0 0.00 0.00 33.00 11.50    
JBG (JMD) 26.50 26.49 0.04 26.45 26.50 583,674 26.50 26.25 43.63 21.00    
JP (JMD) 23.98 23.98 1.43 22.69 23.98 10 23.98 23.98 31.19 15.00    
JSE (JMD) 22.00 21.92 1.34 21.50 21.95 1,802 22.00 21.50 40.01 15.00    
JAMT (JMD) 4.53 4.82 -0.16 4.75 4.97 171,503 4.97 4.53 9.00 3.26    
JETCON (JMD) 0.85 0.85 0.00 0.85 0.90 0 0.00 0.00 2.50 0.65    
JMMBGL (JMD) 33.97 33.97 0.01 33.96 33.97 118,166 33.97 33.95 55.07 30.72    
KLE (JMD) 1.70 1.70 0.00 1.53 1.70 0 0.00 0.00 2.80 1.20    
KEY (JMD) 5.18 5.18 0.40 4.78 5.18 1,003 5.18 5.00 11.50 2.00    
KPREIT (JMD) 6.30 6.30 0.29 6.10 6.30 650 6.30 6.30 8.10 4.50    
KW (JMD) 55.79 56.97 0.13 55.79 57.50 3,000 57.50 55.79 73.00 36.00    
KEX (JMD) 8.00 8.00 -0.54 8.55 8.70 872 8.00 8.00 12.90 5.00    
LASD (JMD) 2.91 2.91 0.00 2.89 2.91 104,596 2.91 2.89 4.00 1.90    
LASF (JMD) 2.65 2.65 0.16 2.50 2.63 10,101 2.65 2.65 7.00 1.90    
LASM (JMD) 3.90 3.90 -0.17 3.85 4.15 117,442 4.20 3.85 6.50 2.50    
LUMBER (JMD) 1.13 1.13 0.03 1.12 1.13 121,357 1.14 1.10 2.67 1.00    
MAILPAC (JMD) 1.87 1.87 -0.02 1.87 1.89 127,888 1.89 1.85 2.60 1.20    
MEEG (JMD) 4.47 4.41 0.00 4.35 4.48 0 0.00 0.00 8.00 3.20    
MTL (JMD) 32.21 32.21 0.00 0.19 0.00 0 0.00 0.00 32.21 32.21    
MTL (USD) 0.18 0.18 0.00 0.16 0.22 0 0.00 0.00 0.36 0.18    
MIL (JMD) 5.93 5.93 0.27 5.66 5.93 3,000 5.93 5.93 10.14 4.75    
MJE (JMD) 10.50 10.50 0.37 9.90 10.40 5,500 10.50 10.50 14.50 5.48    
MDS (JMD) 6.88 6.87 0.00 6.76 6.87 7,156 6.88 6.87 9.00 5.00    
MPCCEL (JMD) 165.00 165.00 0.00 161.00 175.00 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) 147.00 146.53 1.68 145.00 147.00 74,083 147.00 145.00 249.00 131.00    
NCBFGFR2021 (JMD) 0.00 143.61 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
PAL (JMD) 1,700.00 1,700.00 370.15 1,380.00 2,190.00 2 1,700.00 1,700.00 2,900.00 1,100.00    
PJAM (JMD) 74.75 74.75 -0.25 74.31 74.75 7,211 75.00 74.31 110.60 73.00    
PTL (JMD) 1.98 1.98 -0.01 1.98 2.00 150,500 2.00 1.98 2.45 1.40    
PJX (JMD) 8.43 8.33 0.00 7.30 7.99 0 0.00 0.00 11.00 7.00    
PBS (USD) 0.75 0.75 0.00 0.64 0.00 0 0.00 0.00 0.77 0.50    
PROVEN (JMD) 33.00 33.43 0.02 33.00 35.99 22,693 35.40 33.00 55.00 32.50    
PROVEN (USD) 0.23 0.22 0.00 0.22 0.23 37,127 0.23 0.22 0.37 0.20    
PULS (JMD) 2.45 2.42 -0.02 2.40 2.45 226,761 2.47 2.40 4.33 0.82    
QWI (JMD) 0.86 0.85 0.02 0.83 0.88 1,183,628 0.87 0.82 1.69 0.55    
RJR (JMD) 1.29 1.30 0.00 1.29 1.30 15,280 1.30 1.29 2.58 1.00    
SJ (JMD) 45.50 45.02 -0.45 44.20 45.00 373,568 45.80 44.50 84.98 37.50    
XFUND (JMD) 7.75 7.15 0.08 6.80 7.00 24,861 7.75 7.00 13.00 5.80    
SELECTF (JMD) 0.77 0.80 0.00 0.77 0.82 308,804 0.83 0.77 1.98 0.58    
SELECTMD (JMD) 0.87 0.89 0.01 0.87 0.93 464,643 0.95 0.86 1.16 0.46    
SALF (JMD) 29.50 29.50 0.00 29.00 30.10 0 0.00 0.00 38.25 24.50    
SGJ (JMD) 46.00 44.17 -1.91 43.30 46.00 295,704 46.97 42.11 62.40 35.00    
SEP (JMD) 54.80 54.73 0.25 53.99 54.80 23,473 54.84 53.99 70.00 30.00    
SSLVC (JMD) 0.93 0.93 0.00 0.80 0.93 0 0.00 0.00 1.70 0.70    
SML (JMD) 5.00 5.00 0.00 5.00 5.10 0 0.00 0.00 6.30 4.20    
SOS (JMD) 6.26 6.26 0.00 6.26 6.30 0 0.00 0.00 17.00 5.50    
SIL (JMD) 2.85 2.85 0.00 2.80 2.85 0 0.00 0.00 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) 15.00 15.01 -0.01 14.90 15.15 33,939 15.19 14.81 34.32 11.72    
SCIJMD (JMD) 16.00 16.55 -0.93 17.00 17.46 48,957 17.49 16.00 30.00 12.51    
SCIUSD (USD) 0.16 0.13 0.00 0.13 0.16 29,163 0.16 0.13 0.16 0.12    
SCIUSD (JMD) 13.06 13.06 0.00 0.00 0.00 0 0.00 0.00 0.22 0.09   0.0029
SCIJMD (USD) 0.13 0.13 0.00 0.00 0.19 0 0.00 0.00 13.06 13.06   0.0029
LAB (JMD) 2.05 1.99 0.02 1.96 2.05 227,798 2.05 1.95 4.51 1.30    
TJH (JMD) 1.40 1.40 0.00 1.40 1.41 4,031,734 1.41 1.40 1.41 1.00    
TJH (USD) 0.01 0.01 0.00 0.01 0.01 370,595 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) 4.29 4.29 0.00 4.25 4.70 0 0.00 0.00 8.00 3.50    
VMIL (JMD) 7.47 7.50 0.00 7.50 7.79 29,052 7.80 7.46 13.99 4.05    
WIG (JMD) 0.78 0.78 -0.02 0.77 0.80 2,362,046 0.81 0.76 1.15 0.50    
WISYNCO (JMD) 18.00 17.82 -0.06 17.60 18.15 583,771 18.49 17.54 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) 5.90 5.90 0.00 0.00 5.90 0 0.00 0.00 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) 1.00 1.00 0.00 1.15 1.00 0 0.00 0.00 1.20 0.80    
DTL9 (JMD) 1.50 1.55 0.00 1.50 0.00 0 0.00 0.00 2.20 1.40    
EPLY7.50 (JMD) 6.00 6.04 0.00 0.00 0.00 0 0.00 0.00 6.70 4.60    
EPLY8.25 (JMD) 5.00 5.00 0.00 4.50 0.00 0 0.00 0.00 6.50 5.00    
EPLY5.00 (USD) 1.00 1.00 0.00 0.90 1.00 0 0.00 0.00 1.00 0.98   0.0170
EPLY8.75 (JMD) 6.50 6.50 0.00 6.50 0.00 0 0.00 0.00 6.50 5.80    
ELMIC (USD) 1.95 1.95 0.00 1.80 1.95 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 1,302.00 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 0.00 0.00 0 0.00 0.00 0.00 0.00    
JMMBGL5.50NC (USD) 2.00 2.00 0.00 0.00 0.00 0 0.00 0.00 2.00 2.00    
JMMBGL5.75C (USD) 2.00 2.00 0.00 2.00 0.00 7,500 2.00 2.00 2.15 1.72    
JMMBGL7.00NC (JMD) 1.68 1.68 0.00 0.00 1.68 0 0.00 0.00 2.00 1.68    
JMMBGL7.25C (JMD) 1.71 1.71 0.00 1.00 1.71 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) 1.00 1.00 0.00 0.99 1.00 7,802 1.00 1.00 1.12 0.99    
JMMBGL7.25 (JMD) 1.60 1.60 0.00 1.61 0.00 0 0.00 0.00 1.90 1.45    
JMMBGL7.50 (JMD) 0.75 0.75 0.00 0.65 0.76 0 0.00 0.00 1.00 0.55    
PTL8.75 (JMD) 2.00 2.00 0.00 2.00 0.00 0 0.00 0.00 2.20 2.00    
PBS9.75 (JMD) 100.01 100.01 0.00 100.00 0.00 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: 801

Key:

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

* new high or low

HIGHLIGHTED RED ROW - Stock Suspended

Loading...