Daily Market Quote

Combined Market for September 24, 2021

INDICES

Index Value Volume Change Change(%)
JSE Combined Index 405,934.80 16,951,246 633.24 0.16
JSE Index 403,871.30 11,341,314 780.78 0.19
JSE All Jamaican Composite Index 443,543.76 11,338,879 922.91 0.21
JSE Select Index 9,795.65 1,403,536 -3.12 -0.03
JSE Cross Listed Index 82.41 2,435 0.02 0.02
Junior Market Index 3,189.83 5,609,932 -9.07 -0.28
JSE USD Equities Index 183.21 613,698 -1.33 -0.72
JSE Financial Index 98.83 6,373,593 0.39 0.40
JSE Manufacturing & Distribution Index 101.42 5,523,277 -0.07 -0.07

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) 5.00 5.00 -0.05 4.55 5.04 15,500 5.04 5.00 8.00 3.35    
1834 (JMD) 1.00 1.06 0.04 0.93 1.08 45,916 1.07 1.00 1.30 0.77 0.0400  
AFS (JMD) 18.75 19.20 0.20 20.00 21.49 1,100 21.45 18.75 26.62 18.00 0.2300 0.4000
AMG (JMD) 2.01 1.98 0.23 1.95 2.05 321,080 2.09 1.80 2.10 1.46    
BIL (JMD) 99.00 97.84 2.92 99.15 99.89 25,427 99.00 96.97 99.84 55.05 2.2160 3.7750
BRG (JMD) 13.51 13.56 -0.94 13.50 14.50 36,113 13.60 13.50 18.98 11.00    
BPOW (JMD) 3.35 3.38 0.02 3.19 3.38 20,766 3.38 3.35 4.47 2.50 0.0140 0.0160
CAC (JMD) 9.10 9.10 0.00 9.10 9.25 519 9.10 9.10 14.75 8.00    
CHL (JMD) 7.00 7.00 0.00 6.55 8.10 34,233 7.00 7.00 8.71 6.16 0.1700 0.2000
CABROKERS (JMD) 1.66 1.69 -0.10 1.66 1.78 21,335 1.75 1.66 2.55 1.52    
CCC (JMD) 100.50 99.18 0.14 99.00 101.00 15,907 100.90 99.00 115.00 42.50    
KREMI (JMD) 6.60 6.52 0.34 5.91 6.60 51,785 6.60 6.30 6.90 3.70 0.0290 0.0694
CFF (JMD) 1.90 1.90 0.00 1.90 1.95 554,064 1.90 1.89 21.00 1.35 0.2500 0.0500
CPJ (JMD) 4.65 4.50 -0.03 4.40 4.64 11,122 4.65 4.40 6.00 2.12    
CAR (JMD) 8.59 8.58 -0.02 8.52 8.59 126,092 8.70 8.50 11.00 6.30 0.6400 0.6200
CBNY (JMD) 0.40 0.38 0.03 0.35 0.40 195,419 0.40 0.38 2.30 0.13    
PURITY (JMD) 1.87 1.70 0.00 1.70 1.80 0 0.00 0.00 2.00 1.02    
DTL (JMD) 2.26 2.26 0.00 2.17 2.26 466,986 2.32 2.17 3.00 2.00 0.0120  
DCOVE (JMD) 10.15 9.86 0.00 9.11 10.25 0 0.00 0.00 12.60 5.50 0.3000  
ELITE (JMD) 2.95 2.95 -0.01 2.95 3.02 28,016 2.97 2.95 3.64 2.71    
CPFV (JMD) 41.00 38.78 1.39 38.50 43.90 200 41.00 36.50 57.00 35.00   0.0080
EPLY (JMD) 38.00 38.04 -0.50 38.00 39.70 100 38.50 38.00 46.00 16.00 0.6816 0.9044
EFRESH (JMD) 0.97 0.97 0.07 0.86 0.97 44,082 0.97 0.97 1.35 0.62    
ECL (JMD) 5.20 4.93 0.51 4.89 5.72 174,433 5.20 4.87 6.95 2.99 0.0005  
FIRSTROCKJMD (JMD) 13.48 12.88 0.56 12.88 13.48 11,708 13.48 12.59 19.00 11.00   0.0018
FIRSTROCKUSD (USD) 0.07 0.07 0.00 0.06 0.07 275,265 0.08 0.07 0.12 0.07   0.0018
FTNA (JMD) 6.60 6.60 0.35 6.35 6.60 60,007 6.65 6.57 7.31 4.60   0.0800
FOSRICH (JMD) 8.09 8.09 -0.02 8.09 8.10 1,500 8.10 8.09 9.50 3.02    
FESCO (JMD) 2.88 2.89 0.04 2.86 2.91 666,129 2.91 2.85 3.45 1.00    
GENAC (JMD) 5.15 5.15 0.00 5.31 5.49 0 0.00 0.00 7.05 5.00 0.2159  
GK (JMD) 99.19 99.01 -0.05 99.19 99.20 242,724 99.19 98.50 105.99 56.98 1.6000 1.3800
GHL (JMD) 581.00 584.84 -0.16 581.00 585.00 2,127 585.00 581.00 1,134.90 560.00    
GWEST (JMD) 0.95 0.95 0.10 0.84 1.15 1,200 0.95 0.95 1.40 0.56    
HONBUN (JMD) 7.90 7.21 -0.66 7.90 8.03 302,351 7.90 7.00 12.12 4.70 0.0800 0.1260
ICREATE (JMD) 0.80 0.79 -0.01 0.76 0.80 7,060 0.80 0.75 0.99 0.52    
INDIES (JMD) 3.39 3.35 0.15 3.18 3.37 21,865 3.39 3.20 4.90 2.31 0.1400 0.1100
ROC (JMD) 3.50 3.50 0.00 3.50 3.70 0 0.00 0.00 4.20 2.50    
ISP (JMD) 23.50 23.50 0.00 17.40 23.50 0 0.00 0.00 25.95 15.00    
JBG (JMD) 28.45 27.40 0.40 27.01 28.45 12,080 28.45 27.00 37.00 25.00 0.3100 0.2800
JP (JMD) 21.00 21.00 0.90 20.70 21.00 129,320 21.00 20.99 31.00 19.10 0.1500 0.2000
JSE (JMD) 17.55 16.39 -0.86 15.55 17.50 33,349 17.60 15.02 21.23 15.02 * 0.5200 0.2730
JAMT (JMD) 3.52 3.55 -0.15 3.52 3.70 146,265 3.70 3.51 4.60 1.42 0.0600 0.0100
JETCON (JMD) 1.27 1.07 0.05 1.24 1.35 337,712 1.27 0.94 1.90 0.56    
JMMBGL (JMD) 38.95 36.93 1.04 37.00 38.95 565,258 38.95 36.20 43.47 28.00 0.2500 0.6000
KLE (JMD) 1.11 1.11 0.00 1.11 1.12 0 0.00 0.00 1.52 0.95    
KEY (JMD) 4.10 4.03 -0.19 3.90 4.10 22,214 4.19 4.00 11.42 4.00    
KPREIT (JMD) 9.50 9.50 0.00 9.00 9.50 0 0.00 0.00 11.75 5.84 0.0006 0.0013
KW (JMD) 45.00 45.00 -1.00 44.05 45.00 53,929 45.00 45.00 50.00 40.02 0.5100 0.5700
KEX (JMD) 6.85 6.85 0.00 6.50 6.99 69 6.85 6.85 9.00 5.10    
LASD (JMD) 3.70 3.66 -0.04 3.60 3.90 40,678 3.70 3.65 4.50 2.98 0.0510 0.0650
LASF (JMD) 3.15 2.95 0.00 2.99 3.14 20,014 3.15 2.95 4.20 2.01    
LASM (JMD) 4.51 4.52 -0.30 4.51 4.81 32,907 4.70 4.51 6.00 3.35 0.0607 0.0726
LUMBER (JMD) 2.99 2.87 -0.05 2.90 3.02 1,666,179 3.00 2.80 3.70 0.95    
MAILPAC (JMD) 3.54 3.47 -0.06 3.50 3.54 284,989 3.55 3.45 4.43 1.85   0.1100
MEEG (JMD) 3.63 3.72 -0.48 3.64 4.20 45,098 3.96 3.63 5.45 2.89 0.0900  
MTL (JMD) 14.20 14.20 0.00 13.00 14.20 140 14.20 14.20 56.23 13.20    
MTL (USD) 0.09 0.09 0.00 0.09 0.00 21,432 0.09 0.09 0.15 0.08    
MIL (JMD) 5.50 5.50 0.00 5.51 6.00 162,292 5.50 5.50 7.00 4.96 0.1250  
MJE (JMD) 8.20 8.20 0.00 8.20 8.50 12,602 8.20 8.20 10.49 6.00 0.0600 0.0600
MDS (JMD) 4.46 4.50 0.00 4.55 5.00 0 0.00 0.00 5.55 3.51    
MPCCEL (JMD) 115.00 115.04 -4.96 110.00 119.99 108 119.00 115.00 170.00 100.00    
MPCCEL (USD) 1.04 1.00 0.00 0.00 1.00 0 0.00 0.00 1.31 0.93    
NCBFG (JMD) 129.00 127.38 -0.09 128.00 129.00 23,011 129.00 127.00 150.00 121.03 1.0000 0.5000
PAL (JMD) 900.00 900.71 -0.86 915.00 1,050.00 164 902.00 900.00 1,620.00 600.00    
PJAM (JMD) 62.01 62.31 -1.47 62.65 64.44 52,360 62.62 62.00 75.00 60.00 0.6300 0.4550
PTL (JMD) 1.10 1.10 0.00 1.00 1.10 0 0.00 0.00 1.90 0.95    
PJX (JMD) 7.02 7.02 0.00 6.95 8.50 0 0.00 0.00 10.50 7.00    
PBS (USD) 0.75 0.76 0.00 0.66 0.00 0 0.00 0.00 1.15 0.65 0.0081  
PROVEN (JMD) 33.00 32.99 0.10 32.45 33.00 9,639 33.00 32.45 42.50 30.05 1.4044 0.5423
PROVEN (USD) 0.23 0.24 0.01 0.23 0.24 95,980 0.24 0.23 0.30 0.20 1.4044 0.0036
PULS (JMD) 5.00 4.94 0.12 4.95 4.99 532,127 5.00 4.92 5.61 3.06 0.0200 0.0050
QWI (JMD) 0.82 0.80 0.00 0.80 0.82 62,000 0.82 0.80 1.26 0.70    
RJR (JMD) 3.80 3.78 0.13 3.65 3.80 132,239 3.80 3.65 4.78 1.05    
SJ (JMD) 53.50 53.09 -0.03 53.11 53.50 60,107 53.50 52.00 68.00 40.00 0.8461 0.6124
XFUND (JMD) 8.00 8.00 0.00 8.00 8.50 1,000 8.00 8.00 9.05 6.01    
SELECTF (JMD) 0.54 0.52 0.01 0.51 0.54 88,790 0.54 0.51 0.70 0.46    
SELECTMD (JMD) 0.74 0.75 -0.02 0.74 0.80 397,650 0.80 0.74 1.00 0.61    
SALF (JMD) 6.00 5.94 0.28 6.00 6.40 21,372 6.00 5.70 10.00 2.00 1.0000 0.0540
SGJ (JMD) 39.00 38.71 0.49 37.70 39.00 12,718 39.00 37.61 50.00 37.50 1.6500 1.5500
SEP (JMD) 63.11 63.30 -0.17 63.11 64.00 11,833 64.00 63.10 85.00 52.10 0.8000 0.8000
SSLVC (JMD) 0.69 0.69 0.06 0.63 0.70 997 0.69 0.69 0.98 0.45    
SML (JMD) 5.55 5.55 0.00 5.52 5.59 0 0.00 0.00 6.45 4.61 0.1900 0.1840
SOS (JMD) 5.76 5.77 -0.13 5.75 6.85 2,582 5.80 5.76 9.50 3.60 0.0800  
SIL (JMD) 2.95 2.90 0.01 2.81 3.01 5,214,980 3.01 2.87 4.00 2.50 0.0819 0.0018
SIL (USD) 0.02 0.02 0.00 0.02 0.02 2,295 0.02 0.02 0.03 0.02 0.0819 0.0018
SVL (JMD) 18.60 18.07 -0.56 17.53 18.60 16,590 18.65 17.52 22.00 13.00 0.7214 0.6900
SCIJMD (JMD) 15.75 15.66 0.20 15.50 15.75 47,298 15.88 15.50 19.55 13.99    
SCIJMD (USD) 0.15 0.14 0.00 0.00 0.14 0 0.00 0.00 0.16 0.12    
SCIUSD (JMD) 13.06 13.06 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00 0.0108 0.0041
SCIUSD (USD) 0.13 0.13 0.00 0.12 0.13 15,000 0.13 0.13 0.18 0.11 0.0108 0.0041
LAB (JMD) 3.49 3.34 -0.03 3.30 3.50 127,865 3.49 3.30 4.10 2.01   0.1100
TJH (JMD) 1.25 1.25 0.00 1.25 1.26 1,883,025 1.26 1.25 1.40 0.94    
TJH (USD) 0.01 0.01 -0.00 0.01 0.01 203,700 0.01 0.01 0.01 0.01    
TROPICAL (JMD) 1.34 1.27 -0.01 1.27 1.34 85,596 1.35 1.27 1.59 0.96    
TTECH (JMD) 4.35 4.35 0.00 4.10 4.79 0 0.00 0.00 6.70 3.60    
VMIL (JMD) 5.65 5.74 0.15 5.65 5.74 12,957 5.74 5.60 7.80 5.00 0.0300  
WIG (JMD) 0.51 0.49 0.00 0.50 0.51 854,516 0.51 0.48 0.85 0.46    
WISYNCO (JMD) 15.65 15.67 -0.19 15.65 15.90 93,661 15.90 15.65 17.50 13.00 0.1800 0.3000

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) 7.45 6.81 0.00 6.57 7.45 0 0.00 0.00 8.00 3.76    
CAC9.50 (JMD) 1.00 1.00 0.00 0.97 1.00 40,470 1.00 1.00 1.50 0.80    
CWJDEFERREDA (JMD) 1.53 1.56 -0.04 1.56 1.60 1,953 1.57 1.53 2.16 1.47   0.0706
DTL9 (JMD) 2.07 2.07 0.00 0.00 0.00 0 0.00 0.00 2.10 1.95    
EPLY7.50 (JMD) 8.00 8.00 -4.30 6.00 8.00 1,233 8.00 8.00 17.04 6.00 0.4513  
EPLY8.25 (JMD) 6.05 6.05 0.00 0.00 0.00 0 0.00 0.00 8.48 6.00 0.4964  
EPLY5.00 (USD) 1.01 1.01 0.00 0.98 0.00 0 0.00 0.00 1.03 1.00   0.0170
EPLY8.75 (JMD) 7.28 7.28 0.00 0.00 0.00 0 0.00 0.00 8.85 6.00 0.5264 0.0446
ELMIC (USD) 2.00 2.00 0.00 1.90 2.00 0 0.00 0.00 2.00 1.96    
JPS5C (JMD) 0.38 0.38 0.00 0.49 0.00 0 0.00 0.00 0.00 0.00 0.1000 0.1000
JPS5D (JMD) 0.38 0.38 0.00 0.51 0.00 0 0.00 0.00 0.00 0.00 0.1000 0.1000
JPS6 (JMD) 0.44 0.44 0.00 0.51 0.00 0 0.00 0.00 0.00 0.00 0.1200 0.1200
JPS9.5 (JMD) 1,700.00 1,700.00 0.00 1,675.00 1,700.00 2 1,700.00 1,700.00 1,701.01 1,497.31 0.7158 0.7105
JPS7 (JMD) 0.55 0.55 0.00 0.63 0.00 0 0.00 0.00 0.00 0.00 0.1400 0.1400
JMMBUS6.00 (USD) 1.00 1.02 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00 0.0450 0.0151
JMMB7.50 (JMD) 1.00 1.00 0.00 1.17 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 2.30 2.00    
JMMBGL5.75C (USD) 2.02 2.02 0.00 0.00 0.00 0 0.00 0.00 2.33 2.00    
JMMBGL7.00NC (JMD) 1.85 1.85 0.00 0.00 2.00 0 0.00 0.00 2.12 1.34    
JMMBGL7.25C (JMD) 1.45 1.45 0.00 1.16 1.45 150 1.45 1.45 1.87 1.10    
JMMBGLUSD5.75 (USD) 1.50 1.50 0.00 0.00 0.00 0 0.00 0.00 1.50 1.50 0.0865 0.0430
JMMBGLUSD6.00 (USD) 1.03 1.03 -0.00 1.00 1.03 26 1.03 1.03 1.18 0.98 0.0602 0.0299
JMMBGL7.15 (JMD) 3.35 3.35 0.00 2.80 3.35 0 0.00 0.00 3.50 2.60    
JMMBGL7.25 (JMD) 2.50 2.50 0.00 2.48 2.50 15 2.50 2.50 2.88 1.50 0.0359  
JMMBGL7.35 (JMD) 3.15 3.15 0.02 3.15 3.20 90,000 3.15 3.15 3.50 2.50    
JMMBGL7.50 (JMD) 0.96 0.96 0.07 0.90 0.96 161 0.96 0.96 1.00 0.60 0.0239  
PTL8.75 (JMD) 2.00 2.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
PBS9.75 (JMD) 104.00 104.00 0.00 86.00 0.00 0 0.00 0.00 110.55 80.00    
TJH8.0 (JMD) 1.61 1.61 0.00 1.61 0.00 0 0.00 0.00 1.61 1.61    
BLOCK TRANSACTIONS ::

Number of Trades: 0

Total Value: 0.00

Total Volume: 0

ORDINARY TRANSACTIONS:

Number of Trades: 979

Key:

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

* new high or low

HIGHLIGHTED RED ROW - Stock Suspended

Loading...