Daily Market Quote

Combined Market for February 24, 2020

INDICES

Index Value Volume Change Change(%)
JSE Combined Index 482,346.15 21,571,863 -207.86 -0.04
JSE Index 489,831.04 17,374,368 -171.57 -0.04
JSE All Jamaican Composite Index 538,072.47 17,373,368 -189.54 -0.04
JSE Select Index 12,491.62 1,598,011 -42.72 -0.34
JSE Cross Listed Index 90.10 1,000 0.00 0.00
Junior Market Index 2,942.84 4,197,495 -4.59 -0.16
JSE USD Equities Index 228.24 43,969 -1.56 -0.68
JSE Financial Index 132.30 1,829,290 -0.48 -0.36
JSE Manufacturing & Distribution Index 92.51 3,558,326 -0.19 -0.21

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) 8.50 8.50 -0.39 8.30 8.88 1,127,625 8.99 8.00 9.48 2.85    
1834 (JMD) 1.05 1.06 0.01 1.05 1.08 2,130 1.09 1.05 1.26 0.75 0.0800  
AFS (JMD) 28.20 28.52 0.42 27.65 29.00 14,269 29.00 27.60 53.00 24.70 0.8700 0.1000
AMG (JMD) 1.91 1.99 0.00 1.91 1.99 23,880 1.99 1.91 2.50 1.51    
BIL (JMD) 68.10 68.85 0.98 68.10 68.90 2,418 68.99 68.10 100.00 36.80 2.1970  
BRG (JMD) 16.50 16.51 -0.11 15.99 16.50 18,784 16.59 16.50 21.00 15.11 0.3070  
BPOW (JMD) 5.00 5.00 0.50 4.51 5.00 24,353 5.00 4.51 16.30 3.29 0.0200  
CAC (JMD) 13.00 13.00 0.00 12.50 13.00 0 0.00 0.00 16.00 9.00 0.0350  
CHL (JMD) 7.85 7.85 0.35 7.52 8.00 100 7.85 7.85 14.00 7.50 0.2400  
CCC (JMD) 70.00 70.00 -0.02 70.00 70.75 48,872 70.35 70.00 100.00 43.45    
KREMI (JMD) 4.00 3.44 -0.21 3.35 4.29 174,600 4.00 3.35 6.00 3.30 0.0480  
CFF (JMD) 14.49 14.49 0.00 10.16 14.49 0 0.00 0.00 20.50 10.50 0.2500  
CPJ (JMD) 4.99 4.47 -0.15 4.12 4.99 12,973 4.99 4.05 5.30 3.80    
CAR (JMD) 7.95 7.96 -0.09 7.91 8.04 219,342 8.05 7.85 9.91 7.50 0.6700  
CBNY (JMD) 0.11 0.11 -0.01 0.11 0.12 3,267 0.12 0.11 0.17 0.07    
PURITY (JMD) 1.79 1.79 0.01 1.68 1.79 13,063 1.79 1.79 2.50 1.45    
DTL (JMD) 1.99 1.98 -0.01 2.00 2.15 293,000 1.99 1.98 3.00 1.80 0.0100  
DCOVE (JMD) 10.00 9.76 0.31 9.91 10.00 195 10.00 9.50 14.95 9.00 0.6000  
ELITE (JMD) 4.60 4.61 -0.19 4.50 4.60 29,264 4.80 4.60 7.50 2.85    
CPFV (JMD) 42.00 42.00 0.00 42.00 43.50 1,000 42.00 42.00 50.00 30.00    
EPLY (JMD) 18.00 17.81 1.79 18.00 18.50 27,680 18.20 15.00 20.00 9.50 0.4716  
EFRESH (JMD) 0.80 0.87 -0.13 0.50 0.80 285,337 1.04 0.80 2.00 0.80 *    
ECL (JMD) 5.99 5.03 -0.38 5.00 6.00 156,822 6.00 5.00 8.35 5.00 0.0006 0.0005
FIRSTROCKJMD (JMD) 16.00 15.97 -1.80 15.00 16.00 23,916 16.60 14.15 18.49 14.15 *    
FIRSTROCKUSD (USD) 0.12 0.12 0.00 0.07 0.12 1,000 0.12 0.12 0.12 0.12    
FTNA (JMD) 6.00 6.54 -0.27 6.00 6.94 1,507,245 6.95 6.00 9.00 3.74    
FOSRICH (JMD) 3.86 3.86 -0.05 3.77 3.86 4,673 3.86 3.86 6.50 3.21    
GENAC (JMD) 6.40 6.37 0.16 6.03 6.40 843 6.40 6.00 9.00 3.90    
GK (JMD) 68.00 67.91 0.15 67.00 68.00 41,201 68.00 66.80 79.99 58.00 1.5500  
GWEST (JMD) 1.05 1.04 -0.01 1.00 1.05 35,000 1.05 1.00 1.81 0.70    
HONBUN (JMD) 7.00 7.00 0.33 7.20 7.24 18,100 7.25 7.00 9.90 3.70 0.0600 0.0500
ICREATE (JMD) 0.70 0.70 0.01 0.69 0.70 22,846 0.70 0.69 1.30 0.55    
INDIES (JMD) 2.60 2.60 -0.11 2.57 2.75 10,000 2.60 2.60 4.00 2.45    
ROC (JMD) 3.95 3.95 0.00 3.30 3.95 0 0.00 0.00 4.96 2.99    
ISP (JMD) 20.00 20.00 0.00 19.75 25.00 2,000 20.00 20.00 33.00 11.20    
JBG (JMD) 35.15 35.86 0.07 35.15 35.90 16,634 36.49 35.15 43.63 28.00 0.3900  
JP (JMD) 24.00 24.07 -0.43 23.70 24.20 30,241 24.30 24.00 31.19 21.00   0.1500
JSE (JMD) 31.50 30.90 -0.04 30.94 31.50 34,486 31.50 29.50 40.01 14.00 0.4000  
JAMT (JMD) 6.65 6.38 -0.23 6.20 6.70 230,000 6.65 6.35 9.00 3.00 0.0600  
JETCON (JMD) 1.40 1.41 -0.15 1.41 1.53 22,600 1.56 1.40 3.35 1.21 0.0300  
JMMBGL (JMD) 44.50 45.03 -0.09 44.50 45.40 259,358 45.50 44.50 55.07 29.90 0.4900  
KLE (JMD) 2.20 2.20 0.00 2.20 2.45 0 0.00 0.00 3.10 1.40    
KEY (JMD) 2.90 2.90 0.00 3.00 3.15 0 0.00 0.00 3.90 2.80    
KPREIT (JMD) 6.15 6.15 0.00 6.00 6.15 100 6.15 6.15 8.45 4.87 0.0014  
KW (JMD) 59.00 59.28 3.24 58.00 59.50 908 59.50 59.00 78.00 47.00 0.4800 0.3100
KEX (JMD) 9.50 9.53 -0.10 9.50 10.00 10,860 10.00 9.50 13.00 9.00 0.0800  
LASD (JMD) 3.05 3.06 0.01 3.02 3.05 40,953 3.10 3.05 4.10 3.00 0.0430  
LASF (JMD) 3.50 3.42 0.10 3.35 3.50 44,194 3.50 3.10 7.00 3.00    
LASM (JMD) 4.15 4.14 0.10 4.10 4.15 280,937 4.15 4.00 6.50 3.00 0.0611  
LUMBER (JMD) 1.48 1.50 0.00 1.47 1.51 111,911 1.51 1.48 2.67 1.41    
MAILPAC (JMD) 1.99 1.93 -0.04 1.95 1.99 471,956 1.99 1.85 2.60 1.30    
MEEG (JMD) 5.97 5.72 0.33 5.37 5.97 45,340 5.97 5.40 8.00 4.90    
MTL (USD) 0.29 0.29 -0.01 0.25 0.30 1,190 0.29 0.29 0.36 0.21    
MTLJA (JMD) 32.21 32.21 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
MIL (JMD) 8.10 7.84 0.34 7.50 8.98 14,076 8.10 7.18 10.14 7.00    
MJE (JMD) 11.00 11.02 0.67 11.00 11.35 58,508 11.35 11.00 14.50 7.50    
MDS (JMD) 5.50 5.50 0.00 5.28 5.69 25,317 5.50 5.50 9.00 5.00 0.1100  
MPCCEL (JMD) 150.00 150.00 0.00 105.00 150.00 0 0.00 0.00 275.00 126.00    
MPCCELUS (USD) 1.00 1.00 0.00 1.00 0.00 0 0.00 0.00 0.00 0.00    
NCBFG (JMD) 185.00 187.09 -0.55 184.00 188.00 238,395 189.00 185.00 249.00 140.00 3.6000 1.0000
PAL (JMD) 2,789.00 2,789.00 0.00 2,700.00 0.00 0 0.00 0.00 2,900.00 1,250.00    
PJAM (JMD) 99.05 99.05 -1.48 99.02 99.70 35,032 99.10 99.05 110.60 73.00 1.0600 0.2500
PTL (JMD) 1.85 1.85 -0.05 1.70 1.89 2,600 1.85 1.85 2.50 1.40    
PJX (JMD) 10.00 9.98 0.48 9.70 11.00 17,500 10.00 9.93 10.00 * 7.00    
PBS (USD) 0.75 0.75 0.00 0.75 0.00 0 0.00 0.00 0.75 0.50   0.0081
ProvenJA (XD) (JMD) 48.50 48.03 -0.39 45.77 48.50 21,300 48.50 45.99 55.00 28.00 1.7761 0.4506
Proven (XD) (USD) 0.31 0.31 -0.00 0.30 0.31 37,429 0.31 0.30 0.37 0.21 0.0105 0.0032
PULS (JMD) 11.08 11.45 -0.58 11.11 12.45 269,046 13.00 11.03 13.00 2.30 0.0180 0.0200
QWI (JMD) 0.89 0.87 0.00 0.87 0.89 316,388 0.89 0.86 1.69 0.80    
RJR (JMD) 1.60 1.60 0.00 1.60 1.64 107,951 1.70 1.60 2.58 0.99    
SJ (JMD) 70.00 69.45 -1.02 69.00 70.15 98,849 70.48 69.00 84.98 37.10 1.4400  
XFUND (JMD) 8.95 8.91 0.11 8.80 8.85 1,897 8.95 8.86 13.00 7.50    
SELECTF (JMD) 1.06 1.05 0.00 1.05 1.06 10,041,155 1.06 1.05 1.98 0.80    
SELECTMD (JMD) 0.92 0.92 0.00 0.92 0.93 755,799 0.93 0.92 1.16 0.80    
SALF (JMD) 28.50 28.50 2.06 29.00 34.25 34 28.50 28.50 38.25 25.00 1.1500  
SGJ (JMD) 53.11 54.01 -0.03 53.11 54.00 183,872 55.50 53.11 62.40 48.80 4.7200 0.5500
SEP (JMD) 53.00 52.20 0.57 52.00 53.00 35,731 53.00 51.00 70.00 41.01 0.9500 0.5000
SSLVC (JMD) 1.24 1.24 0.04 1.20 1.29 5,000 1.24 1.24 1.95 1.00    
SML (JMD) 5.00 5.00 0.07 5.00 5.50 13,891 5.00 5.00 6.30 4.25    
SOS (JMD) 9.70 9.55 0.28 9.70 10.00 11,000 9.70 9.30 17.00 6.50 0.1300  
SIL (JMD) 3.00 3.00 0.00 2.94 3.00 211,792 3.00 2.94 4.08 2.70 0.0909  
SILUS (USD) 0.02 0.03 -0.00 0.02 0.03 2,000 0.03 0.02 0.05 0.02 0.0007  
SVL (JMD) 23.50 23.49 0.46 23.05 24.00 6,218 23.50 23.05 34.32 19.00 0.7700  
SCIJMD (JMD) 26.20 26.41 0.35 26.20 26.50 49,345 26.90 26.10 30.00 10.90    
SCIUS (USD) 0.13 0.13 0.00 0.00 0.00 0 0.00 0.00 0.13 0.13    
SCIJA (JMD) 13.06 13.06 0.00 0.00 0.00 0 0.00 0.00 13.06 13.06    
SCIUSD (USD) 0.18 0.18 -0.00 0.17 0.18 2,350 0.18 0.18 0.18 0.09 0.0042  
LAB (JMD) 2.77 2.83 0.10 2.77 2.88 184,695 2.89 2.77 4.51 1.30    
TTECH (JMD) 4.70 4.70 0.00 4.70 4.80 418 4.70 4.70 8.00 4.60    
VMIL (JMD) 9.94 9.88 -0.06 9.90 9.94 170,069 10.00 9.72 13.99 3.65 0.1900  
WIG (JMD) 0.82 0.80 0.00 0.80 0.82 2,803,239 0.82 0.80 1.15 0.60    
WISYNCO (JMD) 22.80 22.60 -0.15 22.70 22.80 54,945 22.97 21.50 30.00 11.00 0.1700 0.0900

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) 6.00 6.00 0.00 5.60 6.00 469 6.00 6.00 6.00 5.00    
CAB11B (JMD) 0.00 1,000,000.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
CAB11A (USD) 0.00 1,000.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
CAC9.50 (JMD) 0.85 0.87 0.02 0.00 0.80 81,151 0.87 0.85 1.30 0.85    
DTL9 (JMD) 1.50 1.50 0.00 1.40 0.00 0 0.00 0.00 2.20 1.50    
EPLY7.50 (JMD) 6.05 6.05 0.00 6.20 0.00 0 0.00 0.00 6.30 4.60   0.0740
EPLY8.25 (JMD) 5.80 5.80 0.00 5.80 6.00 0 0.00 0.00 6.50 5.50 0.4950 0.0814
EPLY5.00 (JMD) 0.00 0.98 0.00 0.98 0.00 0 0.00 0.00 0.98 0.98 0.0901 0.0087
EPLY8.75 (JMD) 6.21 6.21 0.00 6.50 0.00 0 0.00 0.00 6.30 5.80 0.5264 0.0863
ELMIC (USD) 0.00 2.01 0.00 0.00 2.00 0 0.00 0.00 2.01 2.01    
JPS5C (JMD) 0.00 0.38 0.00 0.43 0.00 0 0.00 0.00 0.00 0.00 0.1000  
JPS5D (JMD) 0.00 0.38 0.00 0.43 0.00 0 0.00 0.00 0.00 0.00 0.1000  
JPS6 (JMD) 0.00 0.44 0.00 0.44 0.00 0 0.00 0.00 0.00 0.00 0.1200  
JPS9.5 (JMD) 0.00 1,302.00 0.00 1,305.00 0.00 0 0.00 0.00 1,302.00 1,302.00 0.7105  
JPS7 (JMD) 0.00 0.48 0.00 0.53 0.00 0 0.00 0.00 0.00 0.00 0.1400  
JMMBUS6.00 (USD) 0.00 1.02 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
JMMBGL5.75C (USD) 2.00 2.06 0.00 2.10 0.00 0 0.00 0.00 2.14 1.72    
JMMBGLUSD6.00 (USD) 0.99 0.99 0.00 0.99 1.00 0 0.00 0.00 1.09 0.99 0.0800 0.0151
JMMBGL7.25 (JMD) 1.55 1.55 0.00 1.70 0.00 0 0.00 0.00 1.60 1.45 0.0521 0.0030
JMMBGL7.50 (JMD) 0.70 0.70 0.00 0.65 0.70 10,905 0.70 0.70 1.05 0.65 0.0329 0.0020
PTL8.75 (JMD) 2.00 2.00 0.00 0.00 0.00 0 0.00 0.00 2.20 2.00    
PBS9.75 (JMD) 100.00 100.00 0.00 100.00 0.00 0 0.00 0.00 108.00 80.00    
SBJPSB (JMD) 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: 728

Key:

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

* new high or low

HIGHLIGHTED RED ROW - Stock Suspended

Loading...