Daily Market Quote

Combined Market for June 15, 2021

INDICES

Index Value Volume Change Change(%)
JSE Combined Index 428,697.59 28,614,163 -2,152.86 -0.50
JSE Index 426,476.66 22,237,953 -2,454.99 -0.57
JSE All Jamaican Composite Index 459,122.82 22,230,922 -3,021.82 -0.65
JSE Select Index 10,310.72 4,804,224 -107.20 -1.03
JSE Cross Listed Index 105.98 7,031 0.17 0.16
Junior Market Index 3,371.55 6,376,210 11.18 0.33
JSE USD Equities Index 198.43 493,662 0.76 0.38
JSE Financial Index 105.52 4,662,257 -1.04 -0.98
JSE Manufacturing & Distribution Index 106.08 6,246,344 0.82 0.78

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) 5.45 5.34 -0.16 5.25 5.45 7,587 5.45 5.25 8.00 3.35    
1834 (JMD) 1.00 1.00 0.08 0.92 1.00 939 1.00 1.00 1.30 0.77 0.0400  
AFS (JMD) 20.56 20.73 -1.66 20.55 22.30 26,774 22.49 20.56 27.20 19.00 0.2300 0.3000
AMG (JMD) 1.71 1.72 0.19 1.55 1.74 5,149 1.74 1.71 2.25 1.15    
BIL (JMD) 83.20 82.43 -0.25 81.00 83.20 16,246 83.50 80.00 98.00 49.00 2.2160 0.7460
BRG (JMD) 16.00 15.98 0.08 15.90 16.00 1,707 16.00 15.94 18.98 10.02    
BPOW (JMD) 3.75 3.65 -0.02 3.62 3.75 7,000 3.75 3.62 4.47 2.50 0.0140  
CAC (JMD) 9.15 9.15 -1.25 9.15 10.30 825 9.15 9.15 14.75 7.39    
CHL (JMD) 8.00 8.04 -0.21 7.58 8.69 40,421 8.25 8.00 8.71 6.00 0.1700 0.0900
CABROKERS (JMD) 2.02 2.02 0.01 1.95 2.11 1,504 2.02 1.96 2.55 1.65    
CCC (JMD) 94.01 94.04 -0.17 93.50 95.00 90,297 95.00 93.00 95.50 41.00    
KREMI (JMD) 6.00 5.98 -0.22 5.92 6.00 32,051 6.20 5.91 6.50 2.45 0.0290 0.0694
CFF (JMD) 2.10 2.10 0.00 2.06 2.16 154,302 2.16 2.10 21.00 1.35 0.2500  
CPJ (JMD) 4.24 4.09 0.00 4.00 4.25 72,390 4.24 4.00 4.24 * 2.06    
CAR (JMD) 9.44 9.45 -0.17 9.40 9.45 443,803 9.45 9.40 11.00 6.07 0.6400 0.4600
CBNY (JMD) 0.32 0.33 -0.03 0.32 0.37 181,384 0.37 0.32 2.30 0.10    
PURITY (JMD) 1.77 1.78 0.00 1.49 1.78 4,000 1.78 1.77 1.99 1.02    
DTL (JMD) 2.53 2.52 0.01 2.52 2.53 522,066 2.53 2.50 3.10 2.05 0.0120  
DCOVE (JMD) 8.00 8.00 0.00 7.00 8.00 6,737 8.00 7.99 11.00 5.50 0.3000  
ELITE (JMD) 3.00 2.99 0.00 2.96 3.00 68,337 3.00 2.99 4.64 2.71    
CPFV (JMD) 41.90 41.95 0.00 41.95 42.00 0 0.00 0.00 57.48 33.16   0.0080
EPLY (JMD) 40.00 39.83 0.39 38.00 40.00 362 40.00 38.00 41.00 14.04 0.6816 0.8672
EFRESH (JMD) 1.00 1.00 0.00 0.99 1.07 28,939 1.00 1.00 1.35 0.61    
ECL (JMD) 5.60 6.62 0.78 5.05 6.00 47,500 6.95 5.60 6.95 * 2.99 0.0005  
FIRSTROCKJMD (JMD) 16.00 15.72 -0.16 15.80 16.11 32,527 16.00 14.33 19.00 11.00   0.0018
FIRSTROCKUSD (USD) 0.09 0.09 0.00 0.09 0.09 15,710 0.09 0.09 0.12 0.07   0.0018
FTNA (JMD) 6.15 6.15 0.04 6.01 6.15 207,005 6.19 6.01 6.50 4.60   0.0800
FOSRICH (JMD) 8.50 8.50 0.11 8.35 8.50 74,484 8.50 8.35 9.50 3.02    
FESCO (JMD) 1.09 1.09 0.01 1.08 1.09 791,819 1.09 1.08 1.16 1.00    
GENAC (JMD) 5.70 5.67 -0.13 5.65 5.99 119,990 5.70 5.65 7.50 5.15 0.2159  
GK (JMD) 95.00 96.37 1.31 94.50 99.00 79,861 100.00 95.00 100.00 * 54.50 1.6000 0.9000
GHL (JMD) 759.50 759.70 1.28 759.00 759.50 6,990 759.99 759.00 1,134.90 720.00    
GWEST (JMD) 0.81 0.81 0.00 0.80 0.84 0 0.00 0.00 1.01 0.56    
HONBUN (JMD) 6.70 6.62 0.04 6.62 6.70 133,367 6.70 6.54 7.00 4.66 0.0800 0.1260
ICREATE (JMD) 0.80 0.81 -0.06 0.80 0.84 11,326 0.84 0.80 0.99 0.49    
INDIES (JMD) 3.80 3.66 -0.43 3.53 3.98 1,521,157 4.04 3.50 4.90 2.20 0.1400 0.1100
ROC (JMD) 3.10 3.10 0.00 3.06 3.50 74,004 3.10 3.10 4.20 2.50    
ISP (JMD) 20.00 20.00 0.00 11.00 25.05 22,000 20.00 20.00 25.95 12.00    
JBG (JMD) 33.60 34.49 0.37 33.53 35.50 47,215 35.50 33.60 36.98 23.00 0.3100 0.2800
JP (JMD) 24.43 24.29 1.59 23.40 24.50 18,443 24.45 23.03 31.00 19.00 0.1500 0.2000
JSE (JMD) 17.07 17.07 -0.30 17.06 17.37 1,063,638 17.37 17.06 23.99 17.00 0.5200 0.1600
JAMT (JMD) 4.00 3.98 0.03 3.95 4.02 479,657 4.05 3.90 4.27 1.32 0.0600 0.0100
JETCON (JMD) 1.79 1.65 -0.06 1.40 1.71 526,581 1.80 1.60 1.90 0.56    
JMMBGL (JMD) 36.70 33.81 1.18 35.25 36.72 996,543 36.99 33.00 37.00 28.00 0.2500  
KLE (JMD) 1.24 1.24 0.00 1.06 1.23 0 0.00 0.00 1.80 1.00    
KEY (JMD) 5.25 5.11 -0.08 5.01 5.25 66,739 5.25 5.01 11.42 4.00    
KPREIT (JMD) 10.27 10.26 0.01 10.25 10.27 1,997 10.27 10.25 11.75 5.84 0.0006 0.0007
KW (JMD) 46.50 46.24 -0.11 45.73 46.50 1,203 46.50 46.10 58.99 40.00 0.5100 0.3400
KEX (JMD) 8.00 8.15 -0.30 8.00 8.45 773 8.45 8.00 9.00 5.10    
LASD (JMD) 4.00 4.00 0.12 3.82 4.08 140,313 4.01 3.91 4.44 2.75 0.0510  
LASF (JMD) 3.50 3.49 -0.03 3.45 3.56 76,876 3.60 3.45 4.20 2.01    
LASM (JMD) 5.45 5.42 -0.01 5.40 5.45 53,503 5.45 5.40 6.00 3.20 0.0607  
LUMBER (JMD) 3.33 3.36 -0.09 3.38 3.39 87,864 3.46 3.31 3.70 0.95    
MAILPAC (JMD) 3.59 3.56 -0.06 3.56 3.60 417,276 3.60 3.53 4.43 1.80   0.1100
MEEG (JMD) 5.25 5.26 0.35 4.95 5.25 37,950 5.45 5.25 5.45 * 2.89 0.0900  
MTL (JMD) 14.30 14.82 -0.15 13.51 15.55 26,930 15.80 14.00 56.23 14.00    
MTL (USD) 0.08 0.08 -0.01 0.08 0.11 2,305 0.08 0.08 0.18 0.08    
MIL (JMD) 5.51 5.60 0.00 5.51 5.89 24,692 5.65 5.51 7.00 4.96 0.1250  
MJE (JMD) 9.10 9.10 0.10 9.00 9.55 121,229 9.55 9.10 10.50 6.00 0.0600 0.0600
MDS (JMD) 4.90 4.94 -0.06 4.30 5.20 88,203 4.99 4.90 7.00 3.51    
MPCCEL (JMD) 116.00 116.00 -0.23 112.00 116.00 41 116.00 116.00 174.00 100.00    
MPCCEL (USD) 1.15 1.15 0.00 0.91 1.05 0 0.00 0.00 1.31 0.93    
NCBFG (JMD) 143.00 144.65 -0.61 143.00 148.00 90,696 148.00 143.00 150.00 128.01 1.0000 0.5000
PAL (JMD) 1,170.00 1,176.51 -1.10 1,089.00 1,179.50 11 1,177.16 1,170.00 1,900.00 600.00    
PJAM (JMD) 66.56 66.85 -0.76 66.56 69.50 28,018 69.10 66.56 75.20 60.00 0.6300 0.2550
PTL (JMD) 1.28 1.28 0.00 1.25 1.28 0 0.00 0.00 2.00 1.23    
PJX (JMD) 7.12 7.12 0.00 7.50 9.50 4,500 7.12 7.12 10.50 7.00    
PBS (USD) 0.80 0.80 0.00 0.76 0.90 0 0.00 0.00 1.15 0.55 0.0081  
PROVEN (JMD) 36.90 36.35 0.71 35.64 36.90 1,641 37.00 35.70 42.50 30.06 1.4044 0.0012
PROVEN (USD) 0.26 0.26 0.01 0.25 0.26 36,850 0.26 0.25 0.30 0.20 1.4044 0.1792
PULS (JMD) 4.25 4.33 0.02 4.10 4.33 312,616 4.36 4.25 5.61 2.50 0.0200 0.0050
QWI (JMD) 0.96 0.94 -0.01 0.93 0.96 192,816 0.97 0.91 1.26 0.66    
RJR (JMD) 1.62 1.70 0.05 1.62 1.77 2,656 1.77 1.62 1.87 1.05    
SJ (JMD) 52.00 52.77 -2.42 54.60 57.00 1,091,820 57.99 52.00 58.00 34.00 0.8461 0.6124
XFUND (JMD) 8.30 8.31 -0.68 8.32 9.00 75,292 8.31 8.30 9.00 6.01    
SELECTF (JMD) 0.60 0.60 -0.02 0.60 0.63 2,158,104 0.63 0.60 0.80 0.55    
SELECTMD (JMD) 0.90 0.89 0.00 0.87 0.90 10,186 0.90 0.86 1.00 0.61    
SALF (JMD) 8.20 8.00 0.05 7.95 8.15 207,002 8.20 8.00 10.00 2.00 1.0000 0.0540
SGJ (JMD) 40.00 40.26 -0.74 39.95 40.00 426,297 40.95 40.00 52.99 38.01 1.6500 1.2000
SEP (JMD) 73.01 73.80 1.78 72.51 74.00 14,521 75.00 71.50 85.00 50.00 0.8000 0.3000
SSLVC (JMD) 0.57 0.57 0.00 0.56 0.57 4,000 0.57 0.57 0.92 0.45    
SML (JMD) 5.89 5.90 0.02 5.89 6.40 6,300 5.90 5.89 6.45 4.60 0.1900 0.0920
SOS (JMD) 8.23 8.71 0.51 8.00 8.23 6,802 8.89 8.23 9.50 3.60 0.0800  
SIL (JMD) 2.80 2.85 0.00 2.85 3.15 0 0.00 0.00 4.00 2.45 0.0819 0.0006
SIL (USD) 0.02 0.02 -0.00 0.02 0.02 386,182 0.02 0.02 0.03 0.02 0.0819 0.0006
SVL (JMD) 20.08 20.53 -0.15 19.75 20.68 97,939 21.00 20.08 22.00 12.00 0.7214 0.4800
SCIJMD (JMD) 14.62 14.95 -0.06 14.52 15.26 77,877 15.26 14.62 19.55 14.20   0.0029
SCIJMD (USD) 0.15 0.15 0.00 0.00 0.15 0 0.00 0.00 0.17 0.00    
SCIUSD (USD) 0.15 0.15 0.00 0.15 0.15 0 0.00 0.00 0.18 0.12 0.0108 0.0015
SCIUSD (JMD) 13.06 13.06 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00 0.0108 0.0015
LAB (JMD) 3.15 3.13 0.09 3.15 3.16 198,295 3.17 3.10 3.45 2.01   0.0740
TJH (JMD) 1.20 1.15 -0.09 1.20 1.21 2,099,728 1.26 0.94 1.41 0.90 *    
TJH (USD) 0.01 0.01 -0.00 0.01 0.01 52,615 0.01 0.01 0.01 0.01    
TROPICAL (JMD) 1.50 1.49 0.13 1.48 1.56 283,760 1.59 1.44 1.59 * 0.96    
TTECH (JMD) 5.45 5.45 0.00 5.06 5.45 1,210 5.45 5.45 7.30 4.01    
VMIL (JMD) 6.37 6.43 0.04 6.37 6.45 94,478 6.57 6.36 7.90 5.00 0.0300  
WIG (JMD) 0.61 0.60 -0.01 0.58 0.61 6,804,404 0.61 0.55 0.86 0.55 *    
WISYNCO (JMD) 15.40 15.39 -0.01 15.38 15.40 122,258 15.40 15.38 19.50 13.00 0.1800 0.1000

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) 6.90 6.90 0.00 6.88 7.00 0 0.00 0.00 7.91 3.76    
CAC9.50 (JMD) 1.20 1.20 0.00 1.09 1.20 0 0.00 0.00 1.50 0.95    
CWJDEFERREDA (JMD) 1.69 1.69 0.00 1.41 1.69 5,572 1.69 1.69 4.00 1.50   0.0378
DTL9 (JMD) 2.07 2.07 0.00 0.00 0.00 0 0.00 0.00 2.30 1.55    
EPLY7.50 (JMD) 10.99 10.99 0.78 6.10 10.99 50 10.99 10.99 11.60 6.00 0.4513  
EPLY8.25 (JMD) 6.94 6.94 0.00 6.80 6.94 6,048 6.94 6.94 9.12 5.75 0.4964  
EPLY5.00 (USD) 1.01 1.01 0.00 0.00 0.00 0 0.00 0.00 1.03 1.00   0.0170
EPLY8.75 (JMD) 7.28 7.28 0.00 6.53 7.28 0 0.00 0.00 8.85 6.00 0.5264 0.0446
ELMIC (USD) 2.00 2.00 0.00 1.99 2.00 0 0.00 0.00 2.00 1.95    
JPS5C (JMD) 0.38 0.38 0.00 0.44 0.00 0 0.00 0.00 0.00 0.00 0.1000 0.0250
JPS5D (JMD) 0.38 0.38 0.00 0.47 0.00 0 0.00 0.00 0.00 0.00 0.1000 0.0250
JPS6 (JMD) 0.44 0.44 0.00 0.51 0.00 0 0.00 0.00 0.00 0.00 0.1200 0.0300
JPS9.5 (JMD) 1,690.00 1,690.00 0.00 1,650.00 1,700.00 0 0.00 0.00 1,700.00 1,497.31 0.7158  
JPS7 (JMD) 0.55 0.55 0.00 0.64 0.00 0 0.00 0.00 0.55 0.55 0.1400 0.0350
JMMBUS6.00 (USD) 1.00 1.02 0.00 1.02 0.00 0 0.00 0.00 0.00 0.00 0.0450 0.0151
JMMB7.50 (JMD) 1.00 1.00 0.00 1.08 0.00 0 0.00 0.00 0.00 0.00    
JMMBGL5.50NC (USD) 2.30 2.30 0.00 0.00 2.00 0 0.00 0.00 2.30 2.30    
JMMBGL5.75C (USD) 2.10 2.10 0.00 2.02 2.10 0 0.00 0.00 2.33 2.00    
JMMBGL7.00NC (JMD) 2.00 2.00 0.00 1.60 2.00 19 2.00 2.00 2.12 1.34    
JMMBGL7.25C (JMD) 1.49 1.49 0.00 1.47 1.49 26 1.49 1.49 1.87 1.20    
JMMBGLUSD5.75 (USD) 1.50 1.50 0.00 1.50 0.00 0 0.00 0.00 1.50 1.41 0.0865 0.0430
JMMBGLUSD6.00 (USD) 1.10 1.10 0.00 1.02 1.10 0 0.00 0.00 1.18 0.98 0.0602 0.0299
JMMBGL7.15 (JMD) 2.90 2.90 0.00 2.90 0.00 0 0.00 0.00 3.25 2.70    
JMMBGL7.25 (JMD) 2.32 2.32 0.01 2.31 2.32 470 2.32 2.32 2.88 1.50 0.0359  
JMMBGL7.35 (JMD) 3.07 3.07 0.01 3.06 3.20 978,100 3.20 3.07 3.25 2.50    
JMMBGL7.50 (JMD) 0.90 0.78 0.00 0.78 0.90 4,098,135 0.90 0.78 0.99 0.60 0.0239  
PTL8.75 (JMD) 2.00 2.00 0.00 0.00 0.00 0 0.00 0.00 2.00 2.00    
PBS9.75 (JMD) 105.00 105.00 0.00 100.10 105.00 0 0.00 0.00 110.55 80.00    
TJH8.0 (JMD) 1.61 1.61 0.00 1.66 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: 1314

Key:

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

* new high or low

HIGHLIGHTED RED ROW - Stock Suspended

Loading...