Daily Market Quote

Combined Market for January 21, 2021

INDICES

Index Value Volume Change Change(%)
JSE Combined Index 383,528.21 29,856,395 -1,284.08 -0.33
JSE Index 384,842.53 25,722,942 -1,563.62 -0.40
JSE All Jamaican Composite Index 421,858.35 25,722,942 -1,727.89 -0.41
JSE Select Index 9,408.25 526,656 -81.60 -0.86
JSE Cross Listed Index 91.71 0 0.00 0.00
Junior Market Index 2,738.19 4,133,453 14.59 0.54
JSE USD Equities Index 196.87 339,063 5.58 2.92
JSE Financial Index 98.31 2,757,095 -1.21 -1.22
JSE Manufacturing & Distribution Index 82.78 3,822,321 0.88 1.07

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) 4.44 4.44 0.44 4.15 4.44 100 4.44 4.44 9.48 3.35    
1834 (JMD) 0.90 0.90 -0.09 0.90 0.97 23,445 0.91 0.90 1.15 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) 22.00 22.00 0.00 20.50 22.00 0 0.00 0.00 36.00 17.65 0.2300  
AFSVR2025 (JMD) 0.00 100.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
AMG (JMD) 1.65 1.61 -0.04 1.51 1.65 32,142 1.65 1.60 2.25 1.15    
BIL (JMD) 82.00 82.05 -0.90 82.88 82.97 22,635 82.98 82.00 98.00 45.00 2.2160  
BRG (JMD) 12.91 13.99 1.60 13.00 14.28 705 14.00 12.91 17.00 9.50    
BPOW (JMD) 2.95 2.84 0.00 2.82 3.00 0 0.00 0.00 5.00 2.50 0.0140  
CAC (JMD) 10.60 10.60 0.00 9.20 10.60 0 0.00 0.00 15.00 7.39    
CHL (JMD) 7.79 7.79 -0.11 6.95 7.79 30 7.79 7.79 9.50 5.10 0.1700  
CABROKERS (JMD) 1.86 1.82 0.06 1.72 1.85 2,500 1.86 1.76 2.85 1.60    
CCC (JMD) 63.00 62.80 1.80 60.50 63.00 187 63.00 61.00 78.00 35.00    
KREMI (JMD) 4.70 4.70 0.26 4.40 4.82 36,200 4.70 4.60 5.60 1.82 0.0290  
CFF (JMD) 1.70 1.75 0.14 1.70 1.87 98,614 1.89 1.68 21.00 1.35 0.2500  
CPJ (JMD) 2.61 2.79 0.01 2.66 2.81 77,524 2.82 2.61 5.10 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) 7.24 7.17 -0.04 7.14 7.24 56,549 7.25 7.14 8.29 5.80 0.6400  
CBNY (JMD) 0.20 0.22 0.01 0.16 0.20 92,211 0.22 0.20 0.25 0.07    
PURITY (JMD) 1.64 1.64 -0.01 1.21 1.45 1,213 1.64 1.64 1.82 1.02    
DTL (JMD) 2.38 2.38 0.00 2.37 2.38 1,696,661 2.38 2.37 3.10 1.40 0.0120  
DCOVE (JMD) 8.50 8.76 -0.16 7.00 8.50 2,052 8.76 8.50 11.60 5.50 0.3000  
ELITE (JMD) 2.72 2.73 -0.08 2.72 2.81 5,905 2.95 2.72 4.99 2.07    
CPFV (JMD) 45.00 45.00 0.00 41.80 46.90 0 0.00 0.00 57.48 30.00    
EPLY (JMD) 22.01 22.45 -1.50 22.00 23.80 1,300 23.90 22.01 28.90 10.10 0.6444  
EFRESH (JMD) 0.68 0.71 -0.03 0.67 0.74 11,393 0.75 0.68 1.07 0.50    
ECL (JMD) 3.72 3.72 0.23 3.50 3.72 750 3.72 3.72 6.60 2.85 0.0005  
FIRSTROCKJMD (JMD) 13.00 13.00 0.00 13.00 13.20 54,094 13.20 12.80 18.49 8.50    
FIRSTROCKUSD (USD) 0.08 0.08 -0.01 0.08 0.09 2,634 0.08 0.08 0.12 0.06   0.0012
FTNA (JMD) 5.70 5.69 -0.04 5.70 5.78 66,752 5.79 5.50 7.15 3.50    
FOSRICH (JMD) 4.45 4.45 0.01 4.30 4.45 3,620 4.45 4.45 4.55 2.00    
GENAC (JMD) 5.98 5.98 -0.03 6.00 6.30 9,696 6.00 5.98 7.50 3.89 0.2159  
GK (JMD) 67.98 65.55 0.54 65.10 67.98 39,246 67.98 65.00 79.99 50.51 1.6000  
GWEST (JMD) 0.75 0.75 0.00 0.74 0.75 77 0.75 0.75 1.18 0.56    
HONBUN (JMD) 5.60 5.60 0.02 5.59 5.60 21,121 5.60 5.59 9.90 4.00 0.0800  
ICREATE (JMD) 0.63 0.63 0.02 0.60 0.63 9,962 0.63 0.63 0.90 0.40    
INDIES (JMD) 2.69 2.69 0.18 2.52 2.69 3,000 2.69 2.69 3.10 1.25 0.1400  
ROC (JMD) 4.00 4.00 0.00 3.50 3.90 0 0.00 0.00 4.20 2.00    
ISP (JMD) 22.89 22.89 0.00 13.80 22.89 0 0.00 0.00 25.95 12.00    
JBG (JMD) 29.00 28.42 1.39 29.00 29.40 22,026 29.00 28.00 39.70 21.00 0.3100  
JP (JMD) 19.62 19.64 0.03 19.60 19.81 146,799 19.81 19.60 26.95 15.00 0.1500 0.2000
JSE (JMD) 18.80 18.80 -0.08 18.80 19.00 500 18.80 18.80 34.98 15.00 0.5200  
JAMT (JMD) 2.90 2.88 0.07 2.89 2.90 798,534 2.93 2.81 7.00 1.63 0.0600  
JETCON (JMD) 0.71 0.71 0.01 0.66 0.72 11,014 0.72 0.71 1.65 0.56    
JMMBGL (JMD) 32.50 32.18 -0.52 32.50 32.90 53,115 32.90 32.11 48.49 28.00 0.2500  
KLE (JMD) 1.40 1.40 0.00 1.16 1.40 500 1.40 1.40 2.80 1.00    
KEY (JMD) 6.75 6.85 0.89 6.50 6.75 20,882 6.99 6.67 11.50 2.00    
KPREIT (JMD) 7.25 7.25 0.00 6.31 7.25 26 7.25 7.25 7.80 4.50 0.0006  
KW (JMD) 48.80 48.80 0.81 46.76 48.50 213 48.80 48.80 73.00 36.00 0.5100 0.3400
KEX (JMD) 6.75 6.75 0.00 6.60 6.75 25,337 6.75 6.75 12.00 5.00    
LASD (JMD) 3.20 3.20 0.00 3.20 3.30 20,625 3.23 3.20 3.55 1.90 0.0510  
LASF (JMD) 2.51 2.51 -0.11 2.51 2.64 25,330 2.62 2.50 4.30 1.90    
LASM (JMD) 3.72 3.87 -0.03 3.70 4.00 42,196 4.00 3.72 4.90 2.50 0.0607  
LUMBER (JMD) 1.93 1.87 0.25 1.88 1.93 153,241 1.93 1.72 1.94 0.95    
MAILPAC (JMD) 3.70 3.66 0.09 3.55 3.70 457,156 3.70 3.51 3.93 1.20    
MEEG (JMD) 3.24 3.24 0.24 3.02 3.24 7,510 3.24 3.24 6.50 2.89 0.0900  
MTL (JMD) 42.99 42.99 0.00 30.00 43.42 0 0.00 0.00 56.23 32.21    
MTL (USD) 0.11 0.11 0.00 0.11 0.32 0 0.00 0.00 0.35 0.10    
MIL (JMD) 5.40 5.40 0.02 5.40 5.83 1,000 5.40 5.40 8.99 4.75 0.1250  
MJE (JMD) 7.05 7.02 -0.04 7.01 7.40 14,555 7.06 7.00 12.25 5.48 0.0600  
MDS (JMD) 4.22 4.23 0.00 4.00 4.20 0 0.00 0.00 8.24 3.51    
MPCCEL (JMD) 137.01 139.70 0.00 137.10 156.00 0 0.00 0.00 230.00 130.00    
MPCCEL (USD) 1.14 1.14 0.00 1.14 0.00 0 0.00 0.00 1.17 1.14    
NCBFG (JMD) 138.99 135.20 -2.91 130.55 138.99 64,324 139.20 130.00 200.00 128.01 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) 1,089.90 1,098.74 -18.81 1,050.00 1,200.00 1,179 1,125.00 1,089.90 2,789.00 1,000.00    
PJAM (JMD) 65.50 65.51 -0.75 65.50 66.20 72 66.26 65.50 102.00 60.00 0.6300  
PTL (JMD) 1.30 1.30 -0.14 1.29 1.44 104,200 1.32 1.30 2.40 1.25    
PJX (JMD) 8.35 8.35 0.00 0.00 9.00 0 0.00 0.00 11.00 7.00    
PBS (USD) 0.79 0.79 0.00 0.78 0.79 0 0.00 0.00 0.84 0.55 0.0081  
PROVEN (JMD) 36.90 36.56 0.06 36.20 36.90 5,239 36.90 36.25 54.95 31.05 0.0098  
PROVEN (USD) 0.27 0.27 0.02 0.23 0.27 720 0.27 0.27 0.35 0.18 0.0098  
PULS (JMD) 4.70 4.71 0.01 4.50 4.70 618,869 4.74 4.50 5.61 1.85 0.0200  
QWI (JMD) 0.93 0.89 0.09 0.84 0.93 2,382,754 0.93 0.85 1.02 0.55    
RJR (JMD) 1.43 1.43 -0.04 1.43 1.47 17,916 1.43 1.43 1.90 1.05    
SJ (JMD) 49.00 47.65 -1.68 48.99 49.99 17,688 49.00 46.64 80.00 34.00 0.8461  
XFUND (JMD) 8.25 8.58 -0.37 8.25 8.95 2,042 8.95 8.25 9.98 5.80    
SELECTF (JMD) 0.62 0.62 0.00 0.62 0.63 1,011,053 0.63 0.61 1.10 0.58    
SELECTMD (JMD) 0.66 0.67 0.00 0.66 0.70 143,438 0.70 0.66 0.98 0.46    
SALF (JMD) 34.01 34.03 0.00 33.80 35.00 0 0.00 0.00 38.00 20.00 1.0000  
SGJ (JMD) 44.00 44.25 1.36 43.00 44.49 7,718 44.49 44.00 58.80 35.00 1.6500 0.4500
SEP (JMD) 63.80 63.61 -0.17 63.51 63.78 7,399 63.80 63.51 70.00 30.00 0.8000  
SSLVC (JMD) 0.54 0.54 -0.01 0.53 0.55 1,000 0.54 0.54 1.28 0.45    
SML (JMD) 5.45 5.45 0.39 5.06 5.35 296 5.45 5.45 6.05 4.20 0.1900  
SOS (JMD) 4.35 4.36 0.00 4.12 4.43 0 0.00 0.00 10.16 3.60 0.0800  
SIL (JMD) 2.90 2.90 0.00 2.90 3.10 0 0.00 0.00 4.00 2.20 0.0819  
SIL (USD) 0.02 0.02 0.00 0.02 0.02 0 0.00 0.00 0.03 0.02 0.0819  
SVL (JMD) 17.50 16.96 0.24 16.80 17.49 50,071 17.50 16.40 25.15 11.72 0.7214  
SCIJMD (USD) 0.13 0.13 0.00 0.00 0.00 0 0.00 0.00 0.13 0.00    
SCIJMD (JMD) 18.39 18.02 0.79 17.40 18.39 5,816 18.39 17.40 27.00 15.00   0.0029
SCIUSD (JMD) 13.06 13.06 0.00 0.00 0.00 0 0.00 0.00 13.06 0.00 0.0054 0.0029
SCIUSD (USD) 0.15 0.16 0.01 0.15 0.17 335,709 0.17 0.15 0.22 0.12 0.0054  
LAB (JMD) 2.61 2.63 -0.07 2.61 2.70 44,572 2.70 2.61 3.20 1.40   0.0740
TJH (JMD) 1.35 1.33 0.05 1.35 1.36 6,207,847 1.35 1.26 1.41 1.00    
TJH (USD) 0.01 0.01 0.00 0.01 0.01 0 0.00 0.00 0.01 0.01    
TOKI (USD) 0.01 0.01 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
TROPICAL (JMD) 1.04 1.06 -0.03 1.04 1.09 316,244 1.10 1.04 1.35 0.96    
TTECH (JMD) 4.10 4.15 0.00 4.08 4.90 0 0.00 0.00 7.30 3.50    
VMIL (JMD) 6.00 5.95 0.10 5.90 6.01 66,877 6.00 5.80 13.99 5.00 0.0300  
WIG (JMD) 0.74 0.74 0.00 0.74 0.75 11,379,919 0.75 0.74 0.98 0.50    
WISYNCO (JMD) 16.40 16.33 0.02 16.25 16.40 55,116 16.40 16.20 23.50 11.50 0.1800  

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) 6.70 6.70 0.00 6.60 0.00 0 0.00 0.00 7.91 4.50    
CAC9.50 (JMD) 1.11 1.11 0.00 0.99 1.11 5,000 1.11 1.11 1.20 0.80    
CWJDEFERREDA (JMD) 1.80 1.80 0.00 1.80 2.08 0 0.00 0.00 4.00 1.50   0.0057
DTL9 (JMD) 2.04 2.04 -0.06 2.00 2.04 41,782 2.04 2.04 2.30 1.40    
EPLY7.50 (JMD) 7.00 6.98 0.00 7.00 0.00 0 0.00 0.00 7.00 5.50 0.4513  
EPLY8.25 (JMD) 7.00 7.00 0.00 6.58 7.00 0 0.00 0.00 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 0.0506 0.0170
EPLY8.75 (JMD) 6.50 6.51 0.00 6.50 6.80 0 0.00 0.00 8.85 6.00 0.5264  
ELMIC (USD) 1.96 1.96 0.00 1.96 1.96 0 0.00 0.00 1.99 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  
JPS5D (JMD) 0.38 0.38 0.00 0.49 0.00 0 0.00 0.00 0.00 0.00 0.1000  
JPS6 (JMD) 0.44 0.44 0.00 0.45 0.00 0 0.00 0.00 0.00 0.00 0.1200  
JPS9.5 (JMD) 1,497.31 1,497.31 0.00 1,721.91 0.00 0 0.00 0.00 1,497.31 1,497.31 0.7158  
JPS7 (JMD) 0.55 0.55 0.00 0.65 0.00 0 0.00 0.00 0.55 0.55 0.1400  
JMMBUS6.00 (USD) 1.00 1.02 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00 0.0045 0.0151
JMMB7.50 (JMD) 1.00 1.00 0.00 1.00 0.00 0 0.00 0.00 0.00 0.00    
JMMBGL5.50NC (USD) 2.30 2.30 0.00 0.00 2.30 0 0.00 0.00 2.30 2.30    
JMMBGL5.75C (USD) 2.00 2.00 0.00 1.80 2.00 0 0.00 0.00 2.32 1.72    
JMMBGL7.00NC (JMD) 1.62 1.61 0.02 0.00 1.62 119,282 1.62 1.59 2.00 1.34    
JMMBGL7.25C (JMD) 1.87 1.87 0.00 1.72 1.87 439 1.87 1.87 2.00 1.20    
JMMBGLUSD5.75 (USD) 1.50 1.50 0.00 1.00 0.00 0 0.00 0.00 1.50 1.41 0.0865 0.0217
JMMBGLUSD6.00 (USD) 1.02 1.02 0.00 1.00 1.13 0 0.00 0.00 1.18 0.98 0.0602 0.0151
JMMBGL7.25 (JMD) 1.50 1.50 0.00 1.90 0.00 0 0.00 0.00 1.90 1.45 0.0359  
JMMBGL7.50 (JMD) 0.70 0.61 -0.09 0.68 0.70 3,008,000 0.70 0.60 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) 110.00 109.00 0.00 110.00 0.00 0 0.00 0.00 110.00 80.00    
TJH8.0 (JMD) 1.61 1.61 0.00 1.65 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: 929

Key:

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

* new high or low

HIGHLIGHTED RED ROW - Stock Suspended

Loading...