Daily Market Quote

Main Market for September 18, 2020

Go Download CSV

INDICES

Index Value Volume Change Change(%)
JSE Index 368,392.30 12,180,541 2,608.75 0.71
JSE All Jamaican Composite Index 403,299.57 12,180,318 2,653.46 0.66
JSE Select Index 9,114.64 1,208,910 133.04 1.48
JSE Cross Listed Index 112.10 223 7.95 7.63
JSE Financial Index 96.99 534,583 1.17 1.22
JSE Manufacturing & Distribution Index 74.40 2,766,175 0.78 1.06

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) 5.00 5.00 0.01 4.50 5.00 30 5.00 5.00 9.48 2.85    
1834 (JMD) 0.93 0.93 0.00 0.92 0.93 0 0.00 0.00 1.26 0.71 0.0800  
BIL (JMD) 59.00 58.14 -1.60 58.01 59.90 13,701 59.99 58.00 90.00 45.00 2.1970  
BRG (JMD) 12.70 12.11 0.00 12.01 12.50 0 0.00 0.00 20.00 9.50 0.3070  
CCC (JMD) 49.15 49.15 1.44 45.01 49.08 313 49.15 49.15 85.00 35.00    
CAR (JMD) 6.48 6.50 0.01 6.48 6.50 52,032 6.50 6.48 9.54 5.80 0.6700 0.1500
CBNY (JMD) 0.17 0.17 -0.01 0.16 0.17 4,000 0.17 0.17 0.18 0.07    
CPFV (JMD) 57.48 57.48 5.81 46.00 55.00 156 57.48 57.48 57.48 * 30.00    
EPLY (JMD) 24.00 24.08 0.08 24.00 25.00 746 24.50 24.00 25.00 10.10 0.4716 0.5700
FIRSTROCKJMD (JMD) 13.00 13.00 -0.28 12.45 13.30 6,461 13.30 12.45 18.49 8.50    
GK (JMD) 57.00 56.98 -0.02 56.95 57.00 9,807 57.00 56.92 79.99 50.51 1.5500 0.4000
JBG (JMD) 26.00 25.79 0.36 25.00 26.00 13,590 26.00 25.50 41.00 21.00 0.3900 0.1800
JP (JMD) 20.00 20.05 0.00 19.50 20.75 0 0.00 0.00 28.50 15.00   0.1500
JSE (JMD) 18.75 18.39 -0.61 18.10 19.50 17,637 18.95 18.00 35.00 15.00 0.4000 0.3700
JMMBGL (JMD) 29.60 29.46 0.34 29.25 29.60 4,656 29.60 29.25 49.00 29.01 0.4900  
KEY (JMD) 8.48 8.41 0.70 7.78 8.48 73,209 8.48 7.77 11.50 2.00    
KPREIT (JMD) 6.30 6.30 0.00 6.30 7.50 0 0.00 0.00 8.00 4.50 0.0014  
KW (JMD) 46.00 45.50 -4.50 46.00 49.00 4,004,829 50.00 45.00 73.00 36.00 0.4800 0.3100
MTL (JMD) 32.21 32.21 0.00 0.00 0.00 0 0.00 0.00 32.21 32.21    
MIL (JMD) 5.17 5.23 -0.37 5.17 5.50 16,500 5.35 5.17 10.14 4.75    
MJE (JMD) 8.50 8.50 0.00 7.60 8.45 0 0.00 0.00 14.50 5.48   0.0600
MPCCEL (JMD) 155.00 155.00 0.00 135.00 155.00 67 155.00 155.00 275.00 130.00    
NCBFG (JMD) 132.00 133.16 0.73 132.00 135.00 42,183 135.00 132.00 215.00 130.00 3.6000 1.0000
PAL (JMD) 1,495.00 1,523.85 -96.15 1,270.00 1,620.00 13 1,620.00 1,495.00 2,900.00 1,100.00    
PJAM (JMD) 70.00 70.08 0.01 70.00 70.30 1,700 70.98 70.00 105.00 60.03 1.0600 0.5250
PJX (JMD) 7.02 7.17 0.00 7.20 8.50 0 0.00 0.00 11.00 7.00    
PROVEN (JMD) 38.50 38.58 2.10 38.00 38.50 1,631 39.14 38.50 55.00 31.05 0.0105 0.0032
PULS (JMD) 4.04 4.33 0.25 4.06 4.30 2,576,674 4.40 3.95 4.68 0.93 0.0180 0.0200
QWI (JMD) 0.78 0.76 0.00 0.75 0.78 41,000 0.78 0.76 1.69 0.55    
RJR (JMD) 1.22 1.22 0.01 1.20 1.22 486,468 1.22 1.22 2.25 1.07    
SJ (JMD) 44.30 44.37 -0.37 44.15 44.90 35,333 45.00 44.15 80.00 34.00 1.4400 0.4000
XFUND (JMD) 7.90 7.90 0.00 7.75 7.90 329 7.90 7.90 11.90 5.80    
SELECTF (JMD) 0.65 0.63 0.01 0.62 0.65 300,991 0.65 0.62 1.27 0.58    
SELECTMD (JMD) 0.70 0.70 0.00 0.70 0.75 50,000 0.71 0.70 1.16 0.46    
SALF (JMD) 27.99 27.99 0.00 27.50 27.99 0 0.00 0.00 37.50 24.50 1.1500  
SGJ (JMD) 50.00 50.78 3.61 50.00 51.95 47,493 52.00 47.50 62.40 35.00 4.7200 1.1000
SEP (JMD) 55.00 54.41 -1.48 53.50 55.00 2,229 55.50 53.50 59.00 30.00 0.9500 0.5000
SML (JMD) 4.62 4.62 -0.01 4.62 5.13 100 4.62 4.62 6.30 4.20    
SIL (JMD) 3.00 3.00 0.00 3.00 3.22 3,209 3.00 3.00 3.60 2.20 0.0909 0.0314
SVL (JMD) 14.00 13.66 -0.30 13.51 14.00 375,748 14.00 13.50 28.00 11.72 0.7700 0.2000
SCIJMD (JMD) 17.51 17.50 -0.48 17.50 18.00 17,919 17.51 17.50 30.00 15.00    
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
TJH (JMD) 1.22 1.22 0.00 1.22 1.23 1,864,714 1.23 1.22 1.41 1.00    
VMIL (JMD) 6.00 6.02 -0.35 6.00 6.19 103,666 6.19 6.00 13.99 5.81 0.1900 0.0300
WIG (JMD) 0.78 0.77 -0.01 0.76 0.78 1,964,695 0.79 0.77 1.15 0.50    
WISYNCO (JMD) 16.50 16.17 0.90 16.35 16.50 25,039 16.50 15.90 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) 5.98 5.98 0.00 5.96 0.00 0 0.00 0.00 6.88 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    
CWJDEFERREDA (JMD) 1.98 1.98 0.35 1.63 1.98 5 1.98 1.98 4.00 1.55    
EPLY7.50 (JMD) 6.03 6.03 0.00 6.00 0.00 0 0.00 0.00 6.70 4.60   0.1504
EPLY8.25 (JMD) 7.30 7.30 0.00 5.92 7.30 0 0.00 0.00 9.12 5.00 0.4950 0.1641
EPLY8.75 (JMD) 7.47 7.47 0.00 8.59 0.00 0 0.00 0.00 8.00 6.00 0.5264 0.1740
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 0.46 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) 1,302.00 1,302.00 0.00 1,497.30 0.00 0 0.00 0.00 0.00 0.00 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
JMMB7.50 (JMD) 1.00 1.00 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
JMMBGL7.00NC (JMD) 1.68 1.68 0.00 0.00 1.68 0 0.00 0.00 2.00 1.50    
JMMBGL7.25C (JMD) 1.38 1.39 0.00 1.21 1.38 0 0.00 0.00 2.11 1.20    
JMMBGL7.25 (JMD) 1.60 1.60 0.00 1.84 1.60 0 0.00 0.00 1.90 1.45 0.0521 0.0127
JMMBGL7.50 (JMD) 0.85 0.85 -0.01 0.80 0.90 21,668 0.85 0.85 1.00 0.55 0.0329 0.0085
PBS9.75 (JMD) 80.00 80.35 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: 504

Key:

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

* new high or low

HIGHLIGHTED RED ROW - Stock Suspended

Loading...