Daily Market Quote

Combined Market for April 13, 2021

INDICES

Index Value Volume Change Change(%)
JSE Combined Index 394,575.73 13,216,078 855.59 0.22
JSE Index 393,367.57 9,823,398 718.11 0.18
JSE All Jamaican Composite Index 431,748.90 9,822,679 1,001.85 0.23
JSE Select Index 9,681.66 2,097,260 8.57 0.09
JSE Cross Listed Index 83.07 719 -5.64 -6.36
Junior Market Index 3,035.34 3,392,680 17.90 0.59
JSE USD Equities Index 209.97 155,664 1.32 0.63
JSE Financial Index 98.83 785,328 0.36 0.37
JSE Manufacturing & Distribution Index 94.75 3,632,771 0.57 0.61

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) 5.50 5.50 0.00 5.50 5.70 0 0.00 0.00 9.19 3.35    
1834 (JMD) 1.00 1.00 0.00 0.97 1.00 94,204 1.00 1.00 1.30 0.71 0.0400  
AFSVR2020 (JMD) 0.00 99.50 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
AFS (JMD) 22.49 22.49 0.00 19.51 22.00 0 0.00 0.00 28.56 19.00 0.2300 0.1000
AFSVR2025 (JMD) 0.00 100.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
AMG (JMD) 1.90 1.82 0.02 1.75 1.85 17,396 1.90 1.80 2.25 1.15    
BIL (JMD) 86.50 86.50 0.00 86.01 86.49 5,551 86.50 86.50 98.00 45.00 2.2160 0.7460
BRG (JMD) 12.01 12.24 -0.07 12.01 13.18 16,258 12.95 12.01 14.89 10.02    
BPOW (JMD) 3.51 3.53 -0.05 3.51 3.75 18,255 3.59 3.51 4.47 2.50 0.0140  
CAC (JMD) 9.65 9.65 0.00 8.12 11.00 0 0.00 0.00 14.75 7.39    
CHL (JMD) 8.70 8.70 0.00 7.51 8.70 0 0.00 0.00 8.71 5.75 0.1700 0.0900
CABROKERS (JMD) 2.17 2.11 0.01 2.03 2.18 3,476 2.18 2.04 2.85 1.65    
CCC (JMD) 73.20 73.80 2.40 71.01 74.90 6,029 74.00 72.20 75.00 38.00    
KREMI (JMD) 6.00 6.00 0.68 5.07 6.00 50 6.00 6.00 6.48 1.82 0.0290  
CFF (JMD) 2.20 2.20 0.03 2.19 2.20 36,000 2.20 2.20 21.00 1.35 0.2500  
CPJ (JMD) 3.75 3.75 0.10 3.61 3.76 7,011 3.76 3.65 4.00 2.06    
CPJVR2023 (JMD) 0.00 100.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
CAR (JMD) 8.90 8.89 -0.01 8.75 8.90 126,947 8.90 8.75 10.00 6.06 0.6400 0.2100
CBNY (JMD) 0.53 0.55 -0.06 0.56 0.60 488,963 0.60 0.53 2.30 0.09    
PURITY (JMD) 1.35 1.35 0.00 1.36 1.64 1,200 1.35 1.35 1.79 1.02    
DTL (JMD) 2.54 2.55 0.00 2.54 2.57 136,631 2.57 2.54 3.10 1.67 0.0120  
DCOVE (JMD) 7.80 7.52 0.00 7.60 7.80 0 0.00 0.00 11.00 5.50 0.3000  
ELITE (JMD) 2.86 2.97 -0.23 2.86 3.15 16,400 3.15 2.86 4.73 2.71    
CPFV (JMD) 40.45 40.45 -4.05 40.51 44.40 520 40.45 40.45 57.48 30.00    
EPLY (JMD) 31.00 30.93 -0.35 30.00 31.00 409 31.00 30.00 34.78 11.00 0.6816 0.8300
EFRESH (JMD) 0.95 0.93 -0.01 0.90 1.01 30,500 0.95 0.93 1.35 0.61    
ECL (JMD) 4.49 4.32 -0.23 4.00 4.49 3,045 4.49 4.00 5.00 2.85 0.0005  
FIRSTROCKJMD (JMD) 16.55 16.11 -0.18 15.91 16.55 29,860 16.55 16.00 19.00 10.45   0.0012
FIRSTROCKUSD (USD) 0.09 0.09 0.00 0.09 0.09 39,486 0.09 0.09 0.11 0.07   0.0012
FTNA (JMD) 5.99 5.92 0.18 5.76 5.90 21,461 5.99 5.70 6.39 4.60    
FOSRICH (JMD) 5.60 5.51 0.28 5.20 5.60 11,747 5.60 5.18 5.60 * 2.60    
GENAC (JMD) 5.84 5.84 0.32 5.79 5.84 181 5.84 5.84 7.50 4.00 0.2159  
GK (JMD) 87.50 87.31 -0.50 86.01 87.50 27,043 87.50 86.00 95.00 54.50 1.6000 0.4500
GWEST (JMD) 0.80 0.79 -0.01 0.79 0.80 10,007 0.80 0.79 1.01 0.56    
HONBUN (JMD) 5.04 5.04 -0.05 5.04 5.09 26,378 5.09 5.04 7.25 4.66 0.0800 0.0900
ICREATE (JMD) 0.79 0.74 -0.06 0.74 0.80 122,677 0.79 0.74 0.99 0.40    
INDIES (JMD) 4.32 4.39 -0.02 4.32 4.44 167,556 4.44 4.32 4.90 2.00 0.1400 0.1100
ROC (JMD) 3.60 3.60 0.72 3.60 4.00 795 3.60 3.60 4.20 2.05    
ISP (JMD) 24.00 24.00 0.00 10.50 25.05 1 24.00 24.00 25.95 12.00    
JBG (JMD) 29.50 29.49 0.39 29.00 29.50 799,061 29.50 28.52 32.94 23.00 0.3100 0.2800
JP (JMD) 20.70 21.33 0.15 20.71 23.47 88,069 23.48 20.65 25.00 16.00 0.1500 0.2000
JSE (JMD) 17.00 17.31 -1.17 16.00 18.00 100,679 18.49 17.00 24.74 17.00 0.5200 0.1600
JAMT (JMD) 3.24 3.25 0.04 3.21 3.24 102,091 3.29 3.21 3.79 1.19 0.0600  
JETCON (JMD) 0.76 0.72 -0.01 0.71 0.76 24,503 0.76 0.71 1.35 0.56    
JMMBGL (JMD) 31.76 31.83 0.04 31.76 32.00 67,567 32.00 31.75 39.05 28.00 0.2500  
KLE (JMD) 1.02 1.02 0.00 1.03 1.39 0 0.00 0.00 1.80 1.00    
KEY (JMD) 5.90 5.70 -0.24 5.88 5.94 43,833 5.95 5.61 11.50 3.70    
KPREIT (JMD) 7.25 7.25 0.00 7.10 7.25 0 0.00 0.00 7.80 4.50 0.0006 0.0007
KW (JMD) 43.89 43.88 0.32 43.55 43.89 3,623 43.90 42.31 59.00 40.00 0.5100 0.3400
KEX (JMD) 6.34 6.35 0.00 6.30 6.34 14,586 6.35 6.34 9.00 5.10    
LASD (JMD) 3.76 3.78 0.02 3.62 3.76 6,814 3.83 3.76 4.44 2.30 0.0510  
LASF (JMD) 3.05 3.04 -0.06 2.83 3.05 3,171 3.05 2.83 3.24 2.01    
LASM (JMD) 4.59 4.56 0.02 4.50 4.56 25,371 4.59 4.50 4.99 3.20 0.0607  
LUMBER (JMD) 2.49 2.42 0.05 2.36 2.50 688,898 2.49 2.34 2.98 0.95    
MAILPAC (JMD) 3.50 3.49 -0.02 3.48 3.50 668,542 3.50 3.40 4.43 1.48   0.0600
MEEG (JMD) 3.49 3.49 0.00 3.41 3.49 13,755 3.49 3.49 5.00 2.89 0.0900  
MTL (JMD) 31.00 31.00 -2.63 0.00 37.00 1,000 31.00 31.00 56.23 31.00 *    
MTL (USD) 0.09 0.09 0.00 0.08 0.09 2,866 0.09 0.09 0.21 0.09    
MIL (JMD) 5.35 5.20 -0.16 5.10 5.42 5,776 5.35 5.10 7.00 5.00 0.1250  
MJE (JMD) 7.79 7.80 0.54 7.19 7.69 381 7.80 7.79 11.00 6.00 0.0600  
MDS (JMD) 4.25 4.35 -0.15 4.15 4.25 3,202 4.50 4.25 7.51 3.51    
MPCCEL (JMD) 128.00 128.50 -0.50 127.00 128.00 199 129.00 128.00 184.00 128.00 *    
MPCCEL (USD) 1.10 1.10 0.00 0.75 0.00 0 0.00 0.00 1.31 1.09    
NCBFG (JMD) 139.99 137.57 0.50 138.00 139.99 19,240 139.99 137.00 161.00 128.01 1.0000  
NCBFGFR2021 (JMD) 0.00 143.61 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
PAL (JMD) 814.00 812.80 7.00 800.00 814.00 50 814.00 810.00 2,200.00 600.00    
PJAM (JMD) 62.40 62.48 -0.01 62.00 62.40 19,378 62.49 62.29 80.00 60.00 0.6300 0.1050
PTL (JMD) 1.40 1.40 0.00 1.32 1.42 0 0.00 0.00 2.40 1.25    
PJX (JMD) 7.11 7.11 0.00 7.11 9.75 0 0.00 0.00 9.50 7.00    
PBS (USD) 1.00 1.12 0.00 1.01 0.00 0 0.00 0.00 1.15 0.55 0.0081  
PROVEN (JMD) 35.00 35.18 -0.32 35.00 35.60 42,727 35.60 34.12 42.50 30.06 1.4044 0.1792
PROVEN (USD) 0.25 0.25 -0.01 0.25 0.25 44,630 0.25 0.25 0.30 0.18 1.4044 0.1792
PULS (JMD) 4.47 4.47 -0.02 4.47 4.48 28,881 4.49 4.47 5.61 1.85 0.0200 0.0050
QWI (JMD) 0.93 0.92 0.01 0.93 0.94 31,800 0.94 0.92 1.26 0.61    
RJR (JMD) 1.45 1.45 0.00 1.43 1.45 384,266 1.45 1.42 1.87 1.05    
SJ (JMD) 50.00 49.88 0.21 50.60 50.99 18,739 50.80 47.90 54.00 34.00 0.8461  
XFUND (JMD) 8.30 8.30 0.02 8.28 8.30 280 8.30 8.30 9.00 6.01    
SELECTF (JMD) 0.60 0.60 0.00 0.59 0.61 653,922 0.60 0.59 0.87 0.55    
SELECTMD (JMD) 0.81 0.81 -0.01 0.81 0.83 60,000 0.82 0.81 0.98 0.61    
SALF (JMD) 5.00 5.06 0.41 4.90 5.25 424,950 5.25 4.96 7.20 2.00 1.0000  
SGJ (JMD) 41.01 41.45 0.72 41.01 41.74 13,932 41.75 40.75 52.99 35.11 1.6500 0.8500
SEP (JMD) 74.50 73.22 -0.24 73.00 74.50 20,144 74.50 70.20 83.99 40.00 0.8000 0.3000
SSLVC (JMD) 0.63 0.63 0.01 0.55 0.62 4,441 0.63 0.63 1.01 0.45    
SML (JMD) 5.45 5.44 0.06 5.30 5.50 2,631 5.45 5.40 6.05 4.60 0.1900 0.0920
SOS (JMD) 5.49 5.49 0.09 4.81 5.49 185 5.49 5.49 7.30 3.60 0.0800  
SIL (JMD) 2.97 2.90 0.02 2.88 2.97 13,054 2.97 2.88 4.00 2.45 0.0819 0.0006
SIL (USD) 0.02 0.02 -0.00 0.02 0.02 13,942 0.02 0.02 0.03 0.02 0.0819 0.0006
SVL (JMD) 15.10 14.82 -0.88 15.00 15.10 135,475 16.09 14.02 19.49 12.00 0.7214 0.2800
SCIJMD (JMD) 14.41 14.41 -0.05 14.20 14.41 94,334 14.45 14.20 19.83 14.30   0.0029
SCIJMD (USD) 0.12 0.12 0.00 0.00 0.13 0 0.00 0.00 0.15 0.00    
SCIUSD (USD) 0.14 0.14 -0.01 0.14 0.15 32,350 0.15 0.14 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 13.06 0.00 0.0108 0.0015
LAB (JMD) 2.80 2.80 0.03 2.80 2.89 767,148 2.80 2.79 3.20 1.70   0.0740
TJH (JMD) 1.38 1.37 0.04 1.38 1.39 2,738,450 1.39 1.32 1.41 1.15    
TJH (USD) 0.01 0.01 0.00 0.01 0.01 20,020 0.01 0.01 0.01 0.01    
TROPICAL (JMD) 1.14 1.14 -0.01 1.13 1.14 434,186 1.16 1.14 1.35 0.96    
TTECH (JMD) 4.60 4.60 0.00 4.41 4.60 4,545 4.60 4.60 7.30 3.71    
VMIL (JMD) 5.30 5.36 -0.24 5.20 5.30 266,003 5.60 5.20 9.40 5.00 0.0300  
WIG (JMD) 0.63 0.63 0.00 0.63 0.65 2,092,685 0.65 0.63 0.95 0.62    
WISYNCO (JMD) 15.00 14.92 -0.14 14.50 15.00 364,835 15.00 14.02 20.00 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) 5.44 5.44 0.00 5.44 7.90 0 0.00 0.00 7.91 3.76    
CAC9.50 (JMD) 1.47 1.47 -0.01 1.21 1.47 475 1.47 1.47 1.50 0.95    
CWJDEFERREDA (JMD) 2.00 2.00 0.00 1.85 2.07 500 2.00 2.00 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 1.50    
EPLY7.50 (JMD) 6.95 6.95 0.00 6.25 6.95 0 0.00 0.00 7.00 6.00 0.4513  
EPLY8.25 (JMD) 6.10 6.17 -0.08 5.00 6.10 3,039 6.25 6.10 9.12 5.00 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) 7.52 7.52 0.00 7.11 7.52 4 7.52 7.52 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 0.45 0.00 0 0.00 0.00 0.00 0.00 0.1000 0.0250
JPS5D (JMD) 0.38 0.38 0.00 0.45 0.00 0 0.00 0.00 0.00 0.00 0.1000 0.0250
JPS6 (JMD) 0.44 0.44 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00 0.1200 0.0300
JPS9.5 (JMD) 1,700.00 1,700.00 0.00 0.00 1,700.00 0 0.00 0.00 1,700.00 1,497.31 0.7158  
JPS7 (JMD) 0.55 0.55 0.00 0.73 0.00 0 0.00 0.00 0.55 0.55 0.1400 0.0350
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 1.01 0.00 0 0.00 0.00 0.00 0.00    
JMMBGL5.50NC (USD) 2.30 2.30 0.00 0.00 0.00 0 0.00 0.00 2.30 2.30    
JMMBGL5.75C (USD) 2.05 2.05 0.00 0.00 2.02 2,370 2.05 2.05 2.33 1.85    
JMMBGL7.00NC (JMD) 2.11 2.11 0.00 0.00 2.11 18 2.11 2.11 2.12 1.34    
JMMBGL7.25C (JMD) 1.55 1.55 -0.03 1.54 1.55 1,032 1.55 1.55 1.87 1.20    
JMMBGLUSD5.75 (USD) 1.50 1.50 0.00 0.00 0.00 0 0.00 0.00 1.50 1.41 0.0865 0.0430
JMMBGLUSD6.00 (USD) 1.02 1.02 0.00 1.00 1.10 0 0.00 0.00 1.18 0.98 0.0602 0.0299
JMMBGL7.25 (JMD) 2.46 2.46 0.32 2.46 0.00 100 2.46 2.46 2.46 * 1.50 0.0359  
JMMBGL7.50 (JMD) 0.68 0.68 -0.04 0.68 0.72 3,061 0.72 0.68 0.99 0.55 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) 110.50 110.50 0.00 110.55 0.00 0 0.00 0.00 110.50 80.00    
TJH8.0 (JMD) 1.61 1.61 0.00 1.62 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: 1009

Key:

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

* new high or low

HIGHLIGHTED RED ROW - Stock Suspended

Loading...