Daily Market Quote

Combined Market for October 29, 2020

INDICES

Index Value Volume Change Change(%)
JSE Combined Index 369,233.93 19,775,391 -2,781.85 -0.75
JSE Index 372,540.50 16,233,483 -3,387.45 -0.90
JSE All Jamaican Composite Index 408,204.70 16,232,393 -3,759.27 -0.91
JSE Select Index 9,055.07 1,016,437 -91.70 -1.00
JSE Cross Listed Index 94.06 1,090 0.56 0.60
Junior Market Index 2,459.89 3,541,908 31.64 1.30
JSE USD Equities Index 195.69 82,170 -4.01 -2.01
JSE Financial Index 96.90 679,485 -1.45 -1.47
JSE Manufacturing & Distribution Index 76.29 3,265,549 -0.15 -0.20

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) 4.60 4.86 0.26 4.60 4.89 4,253 4.89 4.60 9.48 2.85    
1834 (JMD) 0.90 0.90 -0.02 0.90 0.98 85,100 0.90 0.90 1.26 0.71 0.0800  
AFSVR2020 (JMD) 0.00 99.50 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
AFS (JMD) 21.00 21.07 2.01 19.00 21.00 8,641 21.84 21.00 41.98 17.65 0.8700 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) 1.71 1.65 -0.19 1.60 1.84 499,469 1.84 1.60 2.35 1.15    
BIL (JMD) 82.47 82.70 -6.35 82.50 85.99 49,433 86.00 82.47 98.00 45.00 2.1970  
BRG (JMD) 11.84 11.84 0.00 11.80 11.84 1,610 11.84 11.84 18.99 9.50 0.3070  
BPOW (JMD) 3.47 3.47 0.02 3.09 3.47 599 3.47 3.47 8.44 3.00 0.0200  
CAC (JMD) 14.75 14.75 0.00 7.93 13.00 0 0.00 0.00 15.10 7.39 0.0350  
CHL (JMD) 7.75 7.75 0.00 6.30 7.75 0 0.00 0.00 10.50 5.10 0.2400 0.1000
CABROKERS (JMD) 1.95 1.95 0.21 1.74 1.95 15,009 1.95 1.93 2.85 1.60    
CCC (JMD) 57.50 56.56 -1.23 56.50 58.30 19,412 58.31 55.06 85.00 35.00    
KREMI (JMD) 4.00 4.02 -0.88 4.10 4.75 80,001 4.30 4.00 5.60 1.82 0.0480  
CFF (JMD) 1.73 1.71 -0.02 1.70 1.73 22,011 1.74 1.69 22.50 1.55 0.2500  
CPJ (JMD) 2.15 2.16 -0.13 2.15 2.32 118,507 2.32 2.15 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) 6.49 6.48 0.01 6.45 6.49 24,062 6.49 6.47 8.80 5.80 0.6700 0.1500
CBNY (JMD) 0.15 0.15 0.02 0.13 0.15 1,079 0.15 0.15 0.18 0.07    
PURITY (JMD) 1.43 1.43 0.04 1.39 1.43 17 1.43 1.43 2.00 1.12    
DTL (JMD) 2.39 2.55 0.04 2.34 2.72 70,528 2.72 2.32 3.10 1.40 0.0100  
DCOVE (JMD) 6.10 6.10 0.00 6.12 6.99 0 0.00 0.00 12.00 5.51 0.6000 0.3000
ELITE (JMD) 3.09 3.13 0.04 3.06 3.29 37,093 3.15 3.09 6.00 2.07    
CPFV (JMD) 44.99 44.99 0.00 41.65 44.99 0 0.00 0.00 57.48 30.00    
EPLY (JMD) 19.00 17.73 -2.22 17.35 19.00 650 19.00 17.35 25.00 10.10 0.4716 0.5700
EFRESH (JMD) 0.72 0.76 0.01 0.72 0.78 82,826 0.78 0.72 1.45 0.50    
ECL (JMD) 3.75 3.72 0.35 3.30 3.80 812 3.80 3.30 7.50 2.85 0.0006 0.0005
FIRSTROCKJMD (JMD) 12.50 12.27 -0.62 12.10 12.50 2,422 12.50 12.10 18.49 8.50    
FIRSTROCKUSD (USD) 0.07 0.07 0.00 0.08 0.09 0 0.00 0.00 0.12 0.06    
FTNA (JMD) 4.81 4.91 0.19 4.81 5.00 98,078 5.00 4.80 8.00 3.50    
FOSRICH (JMD) 3.21 3.84 0.40 3.30 3.89 207,627 3.90 3.21 4.90 2.00    
GENAC (JMD) 6.00 6.00 0.00 6.04 6.50 0 0.00 0.00 8.40 3.89    
GK (JMD) 57.35 57.53 -0.07 57.35 57.75 100,115 57.75 57.35 79.99 50.51 1.5500 0.4000
GWEST (JMD) 0.89 0.89 0.01 0.88 0.89 2,019 0.90 0.89 1.25 0.56    
HONBUN (JMD) 4.85 4.74 -0.02 4.70 4.85 27,065 4.85 4.71 9.90 4.00 0.0600 0.0500
ICREATE (JMD) 0.65 0.65 -0.05 0.65 0.70 3,261 0.70 0.65 0.90 0.40    
INDIES (JMD) 2.70 2.67 0.01 2.78 2.80 24,897 2.70 2.63 3.50 1.25    
ROC (JMD) 2.52 2.52 0.00 2.50 2.52 6 2.52 2.52 4.00 2.00    
ISP (JMD) 22.50 22.50 1.50 15.10 22.50 156 22.50 22.50 33.00 12.00    
JBG (JMD) 27.90 27.75 1.22 27.00 27.90 2,259 27.99 27.00 41.00 21.00 0.3900 0.1800
JP (JMD) 20.60 19.63 0.02 19.60 20.60 24,024 20.60 19.60 28.50 15.00   0.1500
JSE (JMD) 17.51 17.57 -0.10 17.50 17.99 12,358 17.99 17.50 35.00 15.00 0.4000 0.3700
JAMT (JMD) 5.00 5.00 0.02 4.90 5.00 35,429 5.00 4.99 8.50 3.26 0.0600  
JETCON (JMD) 0.70 0.80 -0.02 0.70 0.85 156,951 0.90 0.70 1.99 0.65 0.0300  
JMMBGL (JMD) 29.52 29.37 -0.10 29.50 29.60 45,973 29.60 29.10 48.50 28.00 0.4900  
KLE (JMD) 1.10 1.10 0.00 1.26 1.75 0 0.00 0.00 2.80 1.10    
KEY (JMD) 7.99 7.99 -0.01 7.90 8.00 2,130 7.99 7.98 11.50 2.00    
KPREIT (JMD) 7.45 7.45 1.10 6.79 7.45 520 7.45 7.45 8.00 4.50 0.0014  
KW (JMD) 47.90 46.86 0.98 44.95 47.90 3,487 47.90 44.95 73.00 36.00 0.4800 0.3100
KEX (JMD) 5.71 5.71 -0.59 6.00 6.30 40,257 6.00 5.70 12.00 5.00 0.0800  
LASD (JMD) 3.10 3.09 0.04 3.07 3.14 105,600 3.10 3.04 3.99 1.90 0.0430  
LASF (JMD) 2.05 2.06 0.00 2.06 2.14 14,640 2.14 2.05 5.30 1.90    
LASM (JMD) 3.59 3.41 0.03 3.40 3.59 110,395 3.59 3.40 5.50 2.50 0.0611  
LUMBER (JMD) 1.20 1.17 0.08 1.17 1.24 672,209 1.25 1.10 2.67 0.95    
MAILPAC (JMD) 1.98 1.98 0.02 1.97 2.00 291,498 2.00 1.96 2.60 1.20    
MEEG (JMD) 3.02 3.02 0.01 2.95 3.02 1,680 3.02 3.02 6.79 2.89   0.0900
MTL (JMD) 42.60 42.60 0.00 0.00 0.00 0 0.00 0.00 42.60 32.21    
MTL (USD) 0.15 0.15 0.00 0.13 0.15 0 0.00 0.00 0.36 0.14    
MIL (JMD) 5.44 5.48 0.04 5.44 6.10 3,214 6.10 5.42 10.14 4.75    
MJE (JMD) 8.24 7.68 0.97 6.62 8.24 1,525 8.24 6.62 14.50 5.48   0.0600
MDS (JMD) 4.30 4.32 -0.02 4.15 4.30 24,811 4.35 4.30 8.80 3.51 0.1100  
MPCCEL (JMD) 157.00 150.60 2.60 150.00 157.00 1,090 160.00 150.00 275.00 130.00    
MPCCEL (USD) 1.00 1.00 0.00 1.15 0.00 0 0.00 0.00 0.00 0.00    
NCBFG (JMD) 136.00 135.93 -1.26 135.51 136.00 52,606 136.00 135.50 215.00 128.01 3.6000 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) 1,485.00 1,485.33 -3.67 1,360.83 1,489.00 12 1,489.00 1,485.00 2,900.00 1,100.00    
PJAM (JMD) 63.50 63.68 0.73 63.55 65.00 9,284 65.00 63.50 105.00 60.03 1.0600 0.5250
PTL (JMD) 1.70 1.70 0.02 1.46 1.60 7,222 1.70 1.70 2.40 1.30    
PJX (JMD) 8.01 8.01 0.00 7.20 9.00 100 8.01 8.01 11.00 7.00    
PBS (USD) 0.75 0.75 0.00 0.74 0.00 0 0.00 0.00 0.77 0.50   0.0081
PROVEN (JMD) 38.60 38.49 0.00 38.00 39.90 0 0.00 0.00 55.00 31.05 0.0105 0.0032
PROVEN (USD) 0.27 0.27 -0.00 0.26 0.28 26,848 0.27 0.27 0.37 0.18 0.0105 0.0032
PULS (JMD) 4.60 4.63 0.03 4.37 4.60 393,894 4.64 4.60 5.61 1.27 0.0180 0.0200
QWI (JMD) 0.74 0.73 0.01 0.73 0.74 266,607 0.74 0.72 1.36 0.55    
RJR (JMD) 1.07 1.09 -0.01 1.11 1.24 160,201 1.10 1.07 2.10 1.05    
SJ (JMD) 44.10 44.38 -2.00 44.01 45.90 22,788 45.99 44.01 80.00 34.00 1.4400 0.4000
XFUND (JMD) 7.75 7.75 0.00 7.75 7.89 70,450 7.75 7.75 11.90 5.80    
SELECTF (JMD) 0.65 0.66 -0.01 0.65 0.67 1,402,607 0.68 0.65 1.18 0.58    
SELECTMD (JMD) 0.69 0.73 0.03 0.69 0.74 55,132 0.74 0.69 1.16 0.46    
SALF (JMD) 28.00 28.00 0.00 20.55 28.98 0 0.00 0.00 37.50 20.00 1.1500  
SGJ (JMD) 46.00 45.95 0.49 45.05 46.00 2,115 46.00 45.05 59.00 35.00 4.7200 1.1000
SEP (JMD) 62.50 58.35 0.36 58.03 62.50 144,155 62.99 58.00 70.00 30.00 0.9500 0.5000
SSLVC (JMD) 0.55 0.55 0.00 0.50 0.59 77,087 0.59 0.55 1.70 0.50    
SML (JMD) 5.13 5.13 0.00 4.65 5.13 0 0.00 0.00 6.30 4.20    
SOS (JMD) 4.50 4.50 0.00 4.51 5.50 500 4.50 4.50 12.50 4.01 0.1300  
SIL (JMD) 3.55 3.55 0.00 3.11 3.55 0 0.00 0.00 3.80 2.20 0.0909 0.0314
SIL (USD) 0.03 0.03 0.00 0.02 0.03 280 0.03 0.03 0.03 0.02 0.0909 0.0314
SVL (JMD) 14.89 14.80 -0.06 14.65 14.90 52,910 14.89 14.60 26.50 11.72 0.7700 0.2000
SCIJMD (JMD) 17.50 17.76 -0.08 17.40 17.50 18,561 18.00 17.50 30.00 13.06   0.0029
SCIJMD (USD) 0.13 0.13 0.00 0.00 0.00 0 0.00 0.00 0.14 0.12    
SCIUSD (USD) 0.13 0.13 -0.00 0.13 0.13 5,029 0.13 0.13 0.22 0.12 0.0042 0.0029
SCIUSD (JMD) 13.06 13.06 0.00 0.00 0.00 0 0.00 0.00 13.06 13.06 0.0042 0.0029
LAB (JMD) 2.52 2.49 -0.01 2.50 2.61 213,000 2.52 2.37 3.20 1.40    
TJH (JMD) 1.28 1.34 0.06 1.28 1.30 10,816,107 1.35 1.27 1.41 1.00    
TJH (USD) 0.01 0.01 -0.00 0.01 0.01 50,013 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    
TROPICAL (JMD) 1.23 1.20 0.00 1.18 1.23 469,072 1.23 1.18 1.35 1.01    
TTECH (JMD) 5.00 5.00 0.00 5.00 5.50 0 0.00 0.00 7.30 3.50    
VMIL (JMD) 5.70 5.29 -0.13 5.20 5.70 74,180 5.75 5.01 13.99 5.00 0.1900 0.0300
WIG (JMD) 0.77 0.78 -0.01 0.77 0.78 2,117,774 0.80 0.77 1.15 0.50    
WISYNCO (JMD) 15.96 15.53 -0.46 15.35 15.96 136,098 16.00 15.30 26.00 11.50 0.1700 0.0900

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) 6.88 6.88 0.00 1.30 7.00 0 0.00 0.00 7.91 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) 0.99 0.99 0.00 0.97 0.99 22,935 0.99 0.99 1.20 0.80    
CWJDEFERREDA (JMD) 1.85 1.85 -0.15 1.87 1.99 11,900 1.85 1.85 4.00 1.55    
DTL9 (JMD) 2.05 2.05 0.00 2.04 2.33 0 0.00 0.00 2.30 1.40    
EPLY7.50 (JMD) 7.00 7.00 0.97 7.00 0.00 150 7.00 7.00 7.00 * 4.60   0.1504
EPLY8.25 (JMD) 8.46 8.46 0.01 7.00 8.45 786 8.46 8.45 9.12 5.00 0.4950 0.1641
EPLY5.00 (USD) 1.03 1.02 0.00 0.89 0.00 0 1.03 1.00 1.03 1.00 0.0901 0.0170
EPLY8.75 (JMD) 7.70 7.70 0.00 8.85 0.00 0 0.00 0.00 8.59 6.00 0.5264 0.1740
ELMIC (USD) 1.96 1.96 0.00 1.79 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 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 0.44 0.00 0 0.00 0.00 0.00 0.00 0.1200 0.0300
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 0.7105  
JPS7 (JMD) 0.55 0.55 0.00 0.63 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   0.0150
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 2.30 0 0.00 0.00 2.30 2.30    
JMMBGL5.75C (USD) 2.05 2.05 0.00 2.05 0.00 0 0.00 0.00 2.32 1.72    
JMMBGL7.00NC (JMD) 1.34 1.34 0.00 1.34 1.65 0 0.00 0.00 2.00 1.34    
JMMBGL7.25C (JMD) 1.21 1.21 0.00 1.39 1.55 0 0.00 0.00 2.00 1.20    
JMMBGLUSD5.75 (USD) 1.41 1.41 0.00 1.41 1.50 0 0.00 0.00 1.50 1.41 0.0845 0.0432
JMMBGLUSD6.00 (USD) 1.05 1.05 0.00 1.05 1.18 0 0.00 0.00 1.18 0.99 0.0800 0.0301
JMMBGL7.25 (JMD) 1.60 1.60 0.00 1.50 1.60 0 0.00 0.00 1.90 1.45 0.0521 0.0127
JMMBGL7.50 (JMD) 0.75 0.75 0.00 0.71 0.75 40,350 0.75 0.75 0.99 0.55 0.0329 0.0085
PTL8.75 (JMD) 2.00 2.00 0.00 2.31 0.00 0 0.00 0.00 2.00 2.00    
PBS9.75 (JMD) 102.00 101.16 0.00 78.00 0.00 0 0.00 0.00 108.00 80.00    
TJH8.0 (JMD) 0.00 1.41 0.00 1.41 0.00 0 0.00 0.00 0.00 0.00    
BLOCK TRANSACTIONS ::

Number of Trades: 0

Total Value: 0.00

Total Volume: 0

ORDINARY TRANSACTIONS:

Number of Trades: 898

Key:

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

* new high or low

HIGHLIGHTED RED ROW - Stock Suspended

Loading...