Daily Market Quote

Main Market for May 29, 2020

Go Download CSV

INDICES

Index Value Volume Change Change(%)
JSE Index 383,649.98 109,379,530 3,762.78 0.99
JSE All Jamaican Composite Index 420,847.85 109,379,529 4,018.59 0.96
JSE Select Index 9,602.45 3,448,194 112.95 1.19
JSE Cross Listed Index 87.17 1 5.16 6.29
JSE Financial Index 100.80 3,038,644 1.12 1.12
JSE Manufacturing & Distribution Index 77.84 4,036,023 -0.10 -0.13

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) 7.22 7.22 0.00 6.69 7.45 342 7.22 7.22 9.48 2.85    
1834 (JMD) 0.89 0.82 -0.08 0.81 0.90 30,668 0.89 0.80 1.26 0.71    
BIL (JMD) 50.40 50.52 -0.46 50.24 50.99 171,676 51.00 50.38 100.00 41.00    
BRG (JMD) 14.00 14.00 0.00 13.50 15.00 200 14.00 14.00 20.60 9.50    
CCC (JMD) 52.00 51.26 0.26 52.15 52.50 34,628 52.00 49.00 89.99 35.00    
CAR (JMD) 6.50 6.62 0.08 6.42 6.50 339,615 6.69 6.41 9.91 5.80    
CBNY (JMD) 0.12 0.12 0.00 0.11 0.13 2 0.12 0.12 0.14 0.07    
CPFV (JMD) 38.00 38.00 3.93 34.07 38.00 1 38.00 38.00 50.00 30.00    
EPLY (JMD) 17.99 17.28 0.33 14.70 17.98 35,848 17.99 16.95 20.00 10.10    
FIRSTROCKJMD (JMD) 12.60 12.99 0.03 12.57 13.00 2,741 13.30 12.60 18.49 8.50    
GK (JMD) 58.00 57.99 0.06 58.00 58.01 224,222 58.00 57.10 79.99 50.51    
JBG (JMD) 26.00 25.57 -0.76 26.00 26.10 224,172 26.35 25.00 43.63 21.00    
JP (JMD) 22.57 22.08 -0.49 22.60 22.67 105,212 22.57 20.80 31.19 15.00    
JSE (JMD) 20.10 21.03 0.29 23.00 23.58 423,052 23.00 20.10 40.01 15.00    
JMMBGL (JMD) 33.95 33.67 -0.14 33.90 33.97 46,361 33.97 33.25 55.07 30.72    
KEY (JMD) 4.93 5.00 -0.01 4.93 5.70 63,952 5.17 4.93 11.50 2.00    
KPREIT (JMD) 4.80 5.33 -0.88 5.00 5.70 40,000 6.17 4.80 8.10 4.50    
KW (JMD) 57.99 56.08 0.40 55.71 57.99 9,590 57.99 55.00 73.00 36.00    
MTL (JMD) 32.21 32.21 0.00 0.19 0.00 0 0.00 0.00 32.21 32.21    
MIL (JMD) 5.60 5.87 -0.11 5.60 5.98 14,908 6.00 5.60 10.14 4.75    
MJE (JMD) 10.00 9.58 0.52 8.21 9.99 21,237 10.00 9.00 14.50 5.48    
MPCCEL (JMD) 160.00 160.00 0.00 160.00 176.00 0 0.00 0.00 275.00 126.00    
NCBFG (JMD) 148.00 147.51 3.55 148.50 149.40 153,162 148.99 144.00 249.00 131.00    
PAL (JMD) 1,100.00 1,126.68 -60.91 1,101.00 1,400.00 83 1,400.00 1,100.00 2,900.00 1,100.00    
PJAM (JMD) 75.10 75.33 -0.08 75.15 75.20 7,563 75.50 75.10 110.60 73.00    
PJX (JMD) 8.43 8.33 -0.11 7.30 8.43 800 8.43 8.30 11.00 7.00    
PROVEN (JMD) 34.95 35.03 0.62 34.00 35.49 34,111 35.55 34.10 55.00 32.50    
PULS (JMD) 2.43 2.44 0.00 2.40 2.44 111,055 2.46 2.40 4.33 0.82    
QWI (JMD) 0.74 0.74 0.01 0.74 0.76 1,504,989 0.76 0.74 1.69 0.55    
RJR (JMD) 1.28 1.33 0.05 1.28 1.39 41,925 1.38 1.28 2.58 1.00    
SJ (JMD) 46.50 46.35 0.10 46.45 46.50 272,881 46.50 45.50 84.98 37.50    
XFUND (JMD) 7.94 7.94 -0.01 7.60 7.94 966 7.94 7.94 13.00 5.80    
SELECTF (JMD) 0.76 0.76 0.01 0.75 0.76 1,154,901 0.76 0.75 1.98 0.58    
SELECTMD (JMD) 0.91 0.90 -0.01 0.88 0.91 176,038 0.92 0.88 1.16 0.46    
SALF (JMD) 29.00 28.53 0.03 28.54 29.50 191,208 29.00 28.50 38.25 24.50    
SGJ (JMD) 46.00 45.65 0.36 46.40 46.50 17,902 46.00 44.79 62.40 35.00    
SEP (JMD) 55.00 54.70 0.47 54.85 55.00 9,747 55.00 54.50 70.00 30.00    
SML (JMD) 5.50 5.17 0.27 5.50 5.75 31,500 5.50 5.10 6.30 4.20    
SIL (JMD) 2.84 2.84 0.00 2.82 2.85 590 2.84 2.84 3.99 2.20    
SVL (JMD) 14.80 15.37 0.81 14.57 15.18 40,864 15.60 14.80 34.32 11.72    
SCIJMD (JMD) 17.35 17.19 0.72 17.30 17.46 7,512 17.50 17.00 30.00 11.11    
SCIUSD (JMD) 13.06 13.06 0.00 0.00 0.00 0 0.00 0.00 0.22 0.09   0.0029
TJH (JMD) 1.40 1.40 0.01 1.39 1.40 23,776,346 1.40 1.39 1.40 1.00    
VMIL (JMD) 7.30 7.39 0.01 7.30 7.37 35,766 7.39 7.30 13.99 4.00    
WIG (JMD) 0.95 0.94 0.08 0.92 0.95 79,888,600 0.95 0.83 1.15 0.50    
WISYNCO (JMD) 17.80 17.69 0.10 17.51 18.00 83,182 18.00 17.50 30.00 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) 5.00 5.00 0.00 5.50 5.90 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    
EPLY7.50 (JMD) 6.05 6.05 0.00 6.70 0.00 0 0.00 0.00 6.30 4.60    
EPLY8.25 (JMD) 5.00 5.00 0.00 4.50 0.00 0 0.00 0.00 6.50 5.00    
EPLY8.75 (JMD) 6.50 6.50 0.00 4.00 0.00 0 0.00 0.00 6.50 5.80    
JPS5C (JMD) 0.38 0.38 0.00 0.44 0.00 0 0.00 0.00 0.00 0.00    
JPS5D (JMD) 0.38 0.38 0.00 0.45 0.00 0 0.00 0.00 0.00 0.00    
JPS6 (JMD) 0.44 0.44 0.00 0.51 0.00 0 0.00 0.00 0.00 0.00    
JPS9.5 (JMD) 1,302.00 1,302.00 0.00 1,302.00 0.00 0 0.00 0.00 0.00 0.00    
JPS7 (JMD) 0.48 0.48 0.00 0.55 0.00 0 0.00 0.00 0.00 0.00    
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 1.68    
JMMBGL7.25C (JMD) 1.79 1.79 0.19 1.75 1.79 40,001 1.79 1.79 2.11 1.20    
JMMBGL7.25 (JMD) 1.60 1.60 0.00 0.69 0.00 0 0.00 0.00 1.90 1.45    
JMMBGL7.50 (JMD) 0.75 0.75 -0.01 0.69 0.76 9,411 0.75 0.75 1.00 0.55    
PBS9.75 (JMD) 100.01 100.01 0.00 100.00 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: 882

Key:

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

* new high or low

HIGHLIGHTED RED ROW - Stock Suspended

Loading...