Daily Market Quote

Main Market for October 29, 2020

Go Download CSV

INDICES

Index Value Volume Change Change(%)
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
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  
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  
CCC (JMD) 57.50 56.56 -1.23 56.50 58.30 19,412 58.31 55.06 85.00 35.00    
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    
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
FIRSTROCKJMD (JMD) 12.50 12.27 -0.62 12.10 12.50 2,422 12.50 12.10 18.49 8.50    
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
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
JMMBGL (JMD) 29.52 29.37 -0.10 29.50 29.60 45,973 29.60 29.10 48.50 28.00 0.4900  
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
MTL (JMD) 42.60 42.60 0.00 0.00 0.00 0 0.00 0.00 42.60 32.21    
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
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
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
PJX (JMD) 8.01 8.01 0.00 7.20 9.00 100 8.01 8.01 11.00 7.00    
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
SML (JMD) 5.13 5.13 0.00 4.65 5.13 0 0.00 0.00 6.30 4.20    
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
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
TJH (JMD) 1.28 1.34 0.06 1.28 1.30 10,816,107 1.35 1.27 1.41 1.00    
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    
CWJDEFERREDA (JMD) 1.85 1.85 -0.15 1.87 1.99 11,900 1.85 1.85 4.00 1.55    
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
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
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
JMMB7.50 (JMD) 1.00 1.00 0.00 1.01 0.00 0 0.00 0.00 0.00 0.00    
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    
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
PBS9.75 (JMD) 102.00 101.16 0.00 78.00 0.00 0 0.00 0.00 108.00 80.00    
SBJPSB (JMD) 1.01 1.01 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
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: 581

Key:

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

* new high or low

HIGHLIGHTED RED ROW - Stock Suspended

Loading...