Daily Market Quote

Main Market for May 17, 2021

Go Download CSV

INDICES

Index Value Volume Change Change(%)
JSE Index 430,591.75 17,166,156 2,576.48 0.60
JSE All Jamaican Composite Index 454,770.11 17,155,515 3,056.45 0.68
JSE Select Index 10,156.29 1,239,561 90.10 0.90
JSE Cross Listed Index 125.00 10,641 0.07 0.06
JSE Financial Index 108.27 3,976,314 1.14 1.06
JSE Manufacturing & Distribution Index 103.57 8,246,206 -0.07 -0.07

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) 4.51 4.51 -0.79 4.51 5.40 963 4.51 4.51 8.80 3.35    
1834 (JMD) 0.98 0.99 -0.02 0.96 1.01 20,096 1.01 0.96 1.30 0.71 0.0400  
BIL (JMD) 86.00 85.99 0.65 85.90 86.00 29,830 86.89 85.90 98.00 49.00 2.2160 0.7460
BRG (JMD) 15.00 15.00 0.16 13.66 15.00 1,000 15.00 15.00 15.00 10.02    
CCC (JMD) 85.00 86.85 5.13 82.00 87.85 12,710 87.99 83.00 95.50 41.00    
CAR (JMD) 10.00 9.74 -0.19 9.90 10.02 91,871 10.02 9.70 10.02 * 6.07 0.6400 0.2100
CBNY (JMD) 0.47 0.45 -0.02 0.47 0.48 43,464 0.48 0.43 2.30 0.10    
CPFV (JMD) 40.80 45.00 1.00 40.80 44.99 10,011 45.00 40.80 57.48 33.00   0.0080
EPLY (JMD) 33.85 34.04 -1.18 33.00 39.99 1,452 35.22 33.85 39.95 13.50 0.6816 0.8672
FIRSTROCKJMD (JMD) 16.00 15.93 0.01 15.90 16.00 15,785 16.00 15.80 19.00 11.00   0.0012
GK (JMD) 88.50 88.96 -0.41 88.00 88.50 76,897 89.00 87.70 95.00 54.50 1.6000 0.9000
GHL (JMD) 899.95 899.85 -0.10 870.00 899.95 630 899.95 870.00 1,134.90 850.00    
JBG (JMD) 34.00 34.22 -0.36 34.02 35.00 99,562 35.00 33.00 36.00 23.00 0.3100 0.2800
JP (JMD) 24.98 23.46 -1.64 23.01 24.98 86,861 25.99 23.00 31.00 19.00 0.1500 0.2000
JSE (JMD) 17.83 17.82 0.02 17.80 17.99 3,775 17.99 17.75 23.99 17.00 0.5200 0.1600
JMMBGL (JMD) 33.10 32.97 0.07 32.85 33.10 91,301 33.10 32.50 37.00 28.00 0.2500  
KEY (JMD) 5.60 5.58 0.04 5.56 5.89 74,818 5.89 5.55 11.42 4.00    
KPREIT (JMD) 8.12 8.12 -0.03 8.11 8.12 250 8.12 8.12 8.57 4.80 0.0006 0.0007
KW (JMD) 45.00 45.69 -1.35 45.00 46.50 8,444 47.96 45.00 59.00 40.00 0.5100 0.3400
MTL (JMD) 15.50 14.30 0.00 14.02 19.50 0 0.00 0.00 56.23 14.00    
MIL (JMD) 5.29 5.22 -0.07 5.27 5.29 19,615 5.29 5.20 7.00 4.96 0.1250  
MJE (JMD) 7.80 7.83 -0.14 7.57 8.00 682 8.00 7.57 11.00 6.00 0.0600  
MPCCEL (JMD) 124.00 124.18 0.00 91.50 127.00 0 0.00 0.00 176.00 124.00    
MPCCEL (USD) 1.10 1.10 0.00 0.90 0.00 0 0.00 0.00 1.31 1.09    
NCBFG (JMD) 138.20 139.21 0.42 138.10 139.00 102,400 140.00 138.00 154.00 128.01 1.0000 0.5000
PAL (JMD) 940.00 912.15 2.15 900.00 955.00 81 940.00 910.00 2,200.00 600.00    
PJAM (JMD) 69.00 69.00 1.48 67.50 72.00 1,138,183 72.00 67.50 76.20 60.00 0.6300 0.2550
PJX (JMD) 9.50 9.50 -0.90 9.50 10.35 8,289 9.50 9.50 10.50 7.00    
PROVEN (JMD) 37.05 37.93 0.31 37.05 38.49 20,235 38.00 37.05 42.50 30.06 1.4044 0.0012
PROVEN (USD) 0.26 0.26 -0.00 0.26 0.27 113,096 0.27 0.26 0.30 0.18 1.4044 0.0012
PULS (JMD) 4.20 4.57 0.04 4.20 4.49 787,692 4.64 4.20 5.61 2.00 0.0200 0.0050
QWI (JMD) 0.95 0.92 -0.02 0.90 0.95 831,860 0.96 0.91 1.26 0.61    
RJR (JMD) 1.75 1.74 0.05 1.67 1.80 289,807 1.75 1.66 1.87 1.05    
SJ (JMD) 53.95 53.11 1.87 53.00 53.95 158,237 54.00 50.01 55.00 34.00 0.8461 0.6124
XFUND (JMD) 7.55 7.69 -0.61 8.25 8.29 10,397 8.30 7.55 9.00 6.01    
SELECTF (JMD) 0.65 0.65 0.00 0.64 0.68 420,414 0.65 0.64 0.87 0.55    
SELECTMD (JMD) 0.90 0.94 -0.01 0.90 0.96 38,707 0.95 0.90 1.00 0.61    
SALF (JMD) 7.06 7.27 0.05 7.07 7.50 47,709 7.66 7.06 10.00 2.00 1.0000  
SGJ (JMD) 41.30 41.85 0.99 40.86 41.98 128,645 42.00 40.40 52.99 38.01 1.6500 0.8500
SEP (JMD) 77.57 76.00 -1.57 74.00 77.57 18,230 77.90 74.00 85.00 48.60 0.8000 0.3000
SML (JMD) 5.85 5.88 -0.02 5.90 6.24 30,454 6.10 5.85 6.40 4.60 0.1900 0.0920
SIL (JMD) 3.50 3.09 0.09 3.10 3.50 255,486 3.52 3.05 4.00 2.45 0.0819 0.0006
SVL (JMD) 19.81 19.42 0.42 19.10 19.81 37,888 19.81 19.00 19.95 12.00 0.7214 0.4800
SCIJMD (JMD) 15.50 15.41 0.74 15.50 16.25 624,203 16.85 15.00 19.55 14.20   0.0029
SCIUSD (JMD) 13.06 13.06 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00 0.0108 0.0015
TJH (JMD) 1.30 1.32 0.00 1.30 1.31 1,801,455 1.36 1.30 1.41 1.15    
VMIL (JMD) 6.99 6.73 0.07 6.35 6.95 227,405 7.06 6.31 8.00 5.00 0.0300  
WIG (JMD) 0.65 0.63 -0.02 0.63 0.66 7,017,898 0.66 0.63 0.95 0.60    
WISYNCO (JMD) 15.95 15.97 -0.02 15.90 15.95 37,487 16.00 15.90 19.87 13.00 0.1800 0.1000

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) 6.24 6.24 0.81 5.43 7.90 46 6.24 6.24 7.91 3.76    
CWJDEFERREDA (JMD) 1.85 1.95 -0.05 1.87 1.97 268 2.00 1.85 4.00 1.50   0.0378
EPLY7.50 (JMD) 11.00 11.00 0.00 7.19 10.00 0 0.00 0.00 11.60 6.00 0.4513  
EPLY8.25 (JMD) 7.00 7.00 0.30 6.30 7.00 1,500 7.00 7.00 9.12 5.00 0.4964  
EPLY8.75 (JMD) 7.50 7.50 0.00 6.52 7.50 0 0.00 0.00 8.85 6.00 0.5264 0.0446
JPS5C (JMD) 0.38 0.38 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00 0.1000 0.0500
JPS5D (JMD) 0.38 0.38 0.00 0.40 0.00 0 0.00 0.00 0.00 0.00 0.1000 0.0500
JPS6 (JMD) 0.44 0.44 0.00 0.51 0.00 0 0.00 0.00 0.00 0.00 0.1200 0.0600
JPS9.5 (JMD) 1,700.00 1,670.59 0.00 1,650.00 1,700.00 0 0.00 0.00 1,700.00 1,497.31 0.7158  
JPS7 (JMD) 0.55 0.55 0.00 0.73 0.00 0 0.00 0.00 0.55 0.55 0.1400 0.0700
JMMB7.50 (JMD) 1.00 1.00 0.00 1.04 0.00 0 0.00 0.00 0.00 0.00    
JMMBGL7.00NC (JMD) 2.05 2.05 0.00 0.00 2.05 4 2.05 2.05 2.12 1.34    
JMMBGL7.25C (JMD) 1.46 1.46 0.00 1.20 1.39 10 1.46 1.46 1.87 1.20    
JMMBGL7.25 (JMD) 2.40 2.40 0.00 2.41 0.00 0 0.00 0.00 2.88 1.50 0.0359  
JMMBGL7.50 (JMD) 0.85 0.76 -0.01 0.77 0.85 2,428,235 0.89 0.75 0.99 0.60 0.0239  
PBS9.75 (JMD) 110.00 110.00 0.00 105.00 110.00 0 0.00 0.00 110.55 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) 1.61 1.61 0.00 1.65 0.00 0 0.00 0.00 1.61 1.61    
BLOCK TRANSACTIONS ::

Number of Trades: 0

Total Value: 0.00

Total Volume: 0

ORDINARY TRANSACTIONS:

Number of Trades: 826

Key:

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

* new high or low

HIGHLIGHTED RED ROW - Stock Suspended

Loading...