Daily Market Quote

Combined Market for August 7, 2020

INDICES

Index Value Volume Change Change(%)
JSE Combined Index 367,407.83 14,917,145 -519.42 -0.14
JSE Index 368,853.34 12,279,679 -703.29 -0.19
JSE All Jamaican Composite Index 404,150.40 10,908,081 -714.74 -0.18
JSE Select Index 9,159.23 710,673 -8.60 -0.09
JSE Cross Listed Index 100.34 52,321 -2.33 -2.27
Junior Market Index 2,606.15 2,637,466 11.93 0.46
JSE USD Equities Index 192.87 332,053 4.19 2.22
JSE Financial Index 95.34 1,013,198 -0.43 -0.45
JSE Manufacturing & Distribution Index 76.15 1,176,601 -0.30 -0.39

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) 5.80 5.84 -0.01 5.50 6.62 2,566 5.87 5.80 9.48 2.85    
1834 (JMD) 1.00 1.00 0.00 0.86 1.01 0 0.00 0.00 1.26 0.71    
AFSVR2020 (JMD) 0.00 99.50 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
AFS (JMD) 26.99 23.80 0.30 22.52 26.99 6,465 26.99 23.20 47.95 17.65    
AFSVR2025 (JMD) 0.00 100.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
AMG (JMD) 1.84 1.77 0.03 1.51 1.80 14,749 1.84 1.75 2.35 1.15    
BIL (JMD) 57.85 55.87 1.39 53.43 57.85 935 57.85 54.00 95.00 45.00    
BRG (JMD) 12.40 12.40 -0.41 12.00 13.49 46 12.40 12.40 20.60 9.50    
BPOW (JMD) 3.40 3.40 0.20 3.40 3.44 3,500 3.40 3.40 13.00 3.00    
CAC (JMD) 9.10 9.10 0.00 7.93 12.75 0 0.00 0.00 16.00 7.39    
CHL (JMD) 6.52 6.53 0.00 6.52 7.31 0 0.00 0.00 12.00 5.10    
CABROKERS (JMD) 2.15 2.12 0.02 2.00 2.28 8,688 2.20 2.02 2.85 1.60    
CCC (JMD) 42.00 43.63 -0.86 42.00 46.90 12,887 45.90 42.00 89.99 35.00    
KREMI (JMD) 5.40 5.37 0.10 5.30 5.40 115,306 5.50 5.27 5.60 1.82    
CFF (JMD) 10.51 10.51 0.00 10.51 13.00 0 0.00 0.00 20.00 8.00    
CPJ (JMD) 2.42 2.41 0.01 2.40 2.44 58,650 2.44 2.40 5.30 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) 6.85 6.86 0.15 6.66 6.89 98,827 6.89 6.85 9.54 5.80    
CBNY (JMD) 0.13 0.13 0.01 0.11 0.13 1,069,127 0.13 0.12 0.14 0.07    
PURITY (JMD) 1.36 1.36 0.00 1.38 1.55 0 0.00 0.00 2.50 1.22    
DTL (JMD) 2.55 2.52 0.02 2.53 2.54 211,600 2.55 2.35 3.00 1.40    
DCOVE (JMD) 7.25 7.27 0.25 7.00 7.25 3,630 7.30 7.25 12.05 6.00    
ELITE (JMD) 3.11 3.11 0.00 3.17 3.70 0 0.00 0.00 7.50 2.07    
CPFV (JMD) 46.18 46.28 -1.77 49.00 51.99 52,321 51.00 46.18 51.00 * 30.00    
EPLY (JMD) 17.45 17.44 0.00 15.10 17.97 1,497 17.45 17.44 18.20 10.10    
EFRESH (JMD) 0.73 0.79 0.03 0.73 0.77 72,417 0.79 0.73 2.00 0.50    
ECL (JMD) 4.00 4.00 0.00 3.99 4.00 500 4.00 4.00 7.50 2.85    
FIRSTROCKJMD (JMD) 14.01 14.24 -0.19 13.99 14.80 21,629 14.85 14.00 18.49 8.50    
FIRSTROCKUSD (USD) 0.09 0.09 0.00 0.08 0.09 151 0.09 0.09 0.12 0.06    
FTNA (JMD) 5.00 5.02 -0.01 5.00 5.03 85,126 5.08 5.00 8.99 3.50    
FOSRICH (JMD) 3.70 3.88 0.27 3.70 3.90 106,700 3.90 3.70 6.05 2.00    
GENAC (JMD) 7.50 7.40 0.09 7.36 7.50 283,368 7.50 7.39 9.00 3.89    
GK (JMD) 57.00 57.00 0.00 56.95 57.00 38,834 57.00 57.00 79.99 50.51    
GWEST (JMD) 0.89 0.89 0.03 0.86 0.89 2,400 0.89 0.89 1.50 0.60    
HONBUN (JMD) 5.35 5.34 -0.01 5.31 5.35 5,396 5.35 5.31 9.90 4.00    
ICREATE (JMD) 0.60 0.60 -0.02 0.58 0.60 68,005 0.60 0.57 0.92 0.40    
INDIES (JMD) 2.90 2.91 -0.05 2.90 2.96 35,193 2.96 2.90 4.00 1.25    
ROC (JMD) 3.45 3.50 0.00 2.65 3.45 0 0.00 0.00 4.96 2.00    
ISP (JMD) 15.80 15.80 0.00 12.10 15.00 0 0.00 0.00 33.00 11.50    
JBG (JMD) 27.29 27.29 -0.11 25.10 27.29 25 27.29 27.29 43.63 21.00    
JP (JMD) 22.75 22.75 -0.51 23.00 24.00 6,400 22.75 22.75 31.19 15.00    
JSE (JMD) 23.00 22.50 0.00 22.00 23.00 1,000 23.00 22.00 35.00 15.00    
JAMT (JMD) 4.99 4.99 0.01 4.90 5.02 40,256 4.99 4.98 9.00 3.26    
JETCON (JMD) 1.01 1.01 0.09 0.92 1.01 3,000 1.01 1.00 2.50 0.65    
JMMBGL (JMD) 30.95 30.99 0.02 30.81 30.95 59,707 31.76 30.81 55.00 30.01    
KLE (JMD) 1.42 1.42 0.00 1.20 1.77 0 0.00 0.00 2.80 1.20    
KEY (JMD) 8.50 8.39 -0.28 7.80 8.50 33,481 8.97 7.77 11.50 2.00    
KPREIT (JMD) 7.03 7.03 0.00 7.03 7.60 0 0.00 0.00 8.10 4.50    
KW (JMD) 51.00 50.16 0.14 50.00 51.00 3,270 51.00 50.00 73.00 36.00    
KEX (JMD) 7.88 7.89 0.34 6.95 7.89 225 7.89 7.88 12.50 5.00    
LASD (JMD) 3.05 3.07 -0.16 3.07 3.23 20,967 3.25 3.05 4.00 1.90    
LASF (JMD) 2.35 2.29 -0.10 2.35 2.50 34,821 2.45 2.09 7.00 1.90    
LASM (JMD) 3.70 3.70 0.09 3.61 3.73 103,786 3.74 3.70 6.50 2.50    
LUMBER (JMD) 1.06 1.06 0.01 1.05 1.07 5,944 1.06 1.05 2.67 0.99    
MAILPAC (JMD) 2.14 2.11 -0.02 2.11 2.14 576,774 2.15 2.10 2.60 1.20    
MEEG (JMD) 3.96 3.96 -0.03 3.96 4.08 607,726 3.99 3.96 7.95 3.20    
MTL (JMD) 32.21 32.21 0.00 0.00 0.00 0 0.00 0.00 32.21 32.21    
MTL (USD) 0.14 0.14 0.00 0.14 0.14 0 0.00 0.00 0.36 0.14    
MIL (JMD) 5.90 5.90 0.86 5.10 5.90 300 5.90 5.90 10.14 4.75    
MJE (JMD) 9.19 8.78 0.76 8.10 9.19 10,750 9.19 8.75 14.50 5.48    
MDS (JMD) 5.19 5.05 -0.02 5.18 5.19 6,703 5.20 4.95 9.00 4.60    
MPCCEL (JMD) 169.85 169.85 0.00 150.00 165.00 0 0.00 0.00 275.00 126.00    
MPCCEL (USD) 1.00 1.00 0.00 1.00 0.00 0 0.00 0.00 0.00 0.00    
NCBFG (JMD) 138.00 137.32 0.21 136.50 138.20 9,777 138.20 136.50 220.00 130.00    
NCBFGFR2021 (JMD) 0.00 143.61 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
PAL (JMD) 1,561.00 1,734.31 183.15 1,551.50 1,561.00 9 1,783.83 1,561.00 2,900.00 1,100.00    
PJAM (JMD) 68.00 66.73 -2.25 65.10 68.90 6,594 69.00 65.00 106.00 60.03    
PTL (JMD) 1.75 1.76 -0.01 1.75 2.00 8,000 1.77 1.75 2.40 1.40    
PJX (JMD) 7.50 7.50 0.17 7.02 9.00 13,498 7.50 7.50 11.00 7.00    
PBS (USD) 0.70 0.70 0.00 0.66 0.75 0 0.00 0.00 0.77 0.50    
PROVEN (JMD) 34.95 34.33 0.11 33.80 34.95 4,371 34.95 33.80 55.00 31.05    
PROVEN (USD) 0.25 0.25 0.01 0.23 0.25 1 0.25 0.25 0.37 0.18    
PULS (JMD) 3.85 3.93 -0.06 3.84 3.99 64,319 4.00 3.85 4.56 0.93    
QWI (JMD) 0.76 0.75 0.02 0.75 0.77 256,967 0.76 0.75 1.69 0.55    
RJR (JMD) 1.27 1.27 0.04 1.26 1.27 50,000 1.27 1.27 2.58 1.07    
SJ (JMD) 42.00 41.97 -1.05 41.02 43.00 33,395 43.00 41.00 84.98 34.00    
XFUND (JMD) 8.88 8.88 1.00 7.85 8.88 110 8.88 8.88 12.50 5.80    
SELECTF (JMD) 0.70 0.68 -0.01 0.67 0.70 149,950 0.70 0.67 1.98 0.58    
SELECTMD (JMD) 0.77 0.77 -0.02 0.77 0.79 90,511 0.80 0.77 1.16 0.46    
SALF (JMD) 27.00 27.20 0.00 27.30 28.00 0 0.00 0.00 37.50 24.50    
SGJ (JMD) 44.06 45.19 -0.28 44.06 48.00 38,867 47.70 44.06 62.40 35.00    
SEP (JMD) 56.96 55.19 -1.27 54.49 56.95 36,600 56.96 54.49 60.00 30.00    
SSLVC (JMD) 0.87 0.87 0.00 0.78 0.87 2,203 0.87 0.87 1.70 0.70    
SML (JMD) 5.13 4.83 -0.30 4.75 5.13 11,800 5.13 4.75 6.30 4.20    
SOS (JMD) 5.80 5.80 0.00 5.80 5.98 0 0.00 0.00 17.00 5.50    
SIL (JMD) 3.00 2.63 -0.37 2.61 3.00 27,100 3.00 2.60 3.98 2.20    
SIL (USD) 0.03 0.03 0.01 0.02 0.03 10,000 0.03 0.03 0.05 0.02    
SVL (JMD) 15.30 15.34 0.23 15.10 15.30 111,039 15.39 15.10 34.32 11.72    
SCIJMD (JMD) 16.20 16.20 -0.54 16.00 16.80 1,000 16.20 16.20 30.00 15.00    
SCIUSD (USD) 0.13 0.13 0.00 0.00 0.19 0 0.00 0.00 0.22 0.11    
SCIUSD (JMD) 13.06 13.06 0.00 0.00 0.00 0 0.00 0.00 13.06 13.06   0.0029
SCIJMD (USD) 0.17 0.16 0.01 0.15 0.17 9,237 0.17 0.16 0.17 * 0.12    
LAB (JMD) 3.00 2.96 0.11 3.00 3.20 90,543 3.20 2.86 4.51 1.40    
TJH (JMD) 1.40 1.38 0.05 1.34 1.39 6,282,729 1.40 1.33 1.41 1.00    
TJH (USD) 0.01 0.01 -0.00 0.01 0.01 300,000 0.01 0.01 0.01 0.01    
TOKI (USD) 0.01 0.01 0.00 0.01 0.00 0 0.00 0.00 0.00 0.00    
TTECH (JMD) 6.50 6.49 -0.06 5.95 6.75 54,825 6.50 6.00 8.00 3.50    
VMIL (JMD) 7.00 6.78 -0.16 6.70 6.99 156,785 7.03 6.51 13.99 5.81    
WIG (JMD) 0.77 0.74 0.00 0.73 0.77 2,110,002 0.77 0.73 1.15 0.50    
WISYNCO (JMD) 17.60 17.27 0.03 17.15 17.60 85,689 17.60 17.10 29.50 11.50    

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) 5.96 5.96 0.00 5.98 0.00 0 0.00 0.00 6.00 5.00    
CAB11B (JMD) 1,000,000.00 1,000,000.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
CAB11A (USD) 1,000.00 1,000.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
CAC9.50 (JMD) 0.95 0.95 0.00 0.95 1.20 0 0.00 0.00 1.20 0.80    
CWJDEFERREDA (JMD) 3.03 3.17 0.09 3.02 3.03 1,319,277 4.00 3.03 4.00 * 2.02    
DTL9 (JMD) 1.80 1.89 0.00 1.90 0.00 0 0.00 0.00 2.20 1.40    
EPLY7.50 (JMD) 6.04 6.04 0.00 0.00 0.00 0 0.00 0.00 6.70 4.60    
EPLY8.25 (JMD) 7.94 7.93 1.03 7.94 0.00 100 7.94 7.93 7.94 * 5.00    
EPLY5.00 (USD) 1.00 1.00 0.00 0.98 1.00 0 0.00 0.00 1.00 0.98   0.0170
EPLY8.75 (JMD) 6.50 6.50 0.00 6.50 0.00 0 0.00 0.00 6.50 6.00    
ELMIC (USD) 1.97 1.97 0.00 0.00 1.97 0 0.00 0.00 2.01 1.95    
JPS5C (JMD) 0.38 0.38 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
JPS5D (JMD) 0.38 0.38 0.00 0.46 0.00 0 0.00 0.00 0.00 0.00    
JPS6 (JMD) 0.44 0.44 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
JPS9.5 (JMD) 1,302.00 1,302.00 0.00 1,497.30 0.00 0 0.00 0.00 0.00 0.00    
JPS7 (JMD) 0.55 0.55 0.00 0.63 0.00 0 0.00 0.00 0.55 0.55    
JMMBUS6.00 (USD) 1.00 1.02 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
JMMB7.50 (JMD) 1.00 1.00 0.00 1.03 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 2.00    
JMMBGL5.75C (USD) 2.01 2.01 0.00 2.01 2.05 0 0.00 0.00 2.32 1.72    
JMMBGL7.00NC (JMD) 1.70 1.70 0.00 1.10 1.70 0 0.00 0.00 2.00 1.50    
JMMBGL7.25C (JMD) 1.50 1.50 0.00 1.20 1.55 0 0.00 0.00 2.11 1.20    
JMMBGLUSD5.75 (USD) 1.50 1.50 0.00 0.00 1.50 0 0.00 0.00 1.50 1.50    
JMMBGLUSD6.00 (USD) 1.05 1.03 0.04 0.99 1.05 12,664 1.05 0.99 1.12 0.99    
JMMBGL7.25 (JMD) 1.50 1.50 0.00 0.00 1.50 100 1.50 1.50 1.90 1.45    
JMMBGL7.50 (JMD) 0.73 0.68 -0.05 0.65 0.73 5,488 0.73 0.65 1.00 0.55    
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) 107.00 99.95 0.00 81.00 0.00 0 0.00 0.00 108.00 80.00    
BLOCK TRANSACTIONS ::

Number of Trades: 0

Total Value: 0.00

Total Volume: 0

ORDINARY TRANSACTIONS:

Number of Trades: 741

Key:

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

* new high or low

HIGHLIGHTED RED ROW - Stock Suspended

Loading...