Daily Market Quote

Main Market for August 3, 2020

Go Download CSV

INDICES

Index Value Volume Change Change(%)
JSE Index 376,218.86 8,211,306 5,796.89 1.56
JSE All Jamaican Composite Index 412,296.65 8,200,415 6,403.61 1.58
JSE Select Index 9,402.67 2,882,467 229.26 2.50
JSE Cross Listed Index 99.98 260 0.00 0.00
JSE Financial Index 98.36 1,359,213 2.39 2.49
JSE Manufacturing & Distribution Index 76.00 10,016,456 -0.17 -0.22

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) 6.01 6.01 -0.03 5.50 6.78 800 6.01 6.01 9.48 2.85    
1834 (JMD) 1.01 1.01 0.04 0.97 1.01 153 1.01 1.01 1.26 0.71    
BIL (JMD) 56.40 56.13 -0.02 54.45 56.40 644 56.40 55.99 95.00 45.00    
BRG (JMD) 12.10 12.23 0.23 12.00 13.49 15,383 13.49 12.10 20.60 9.50    
CCC (JMD) 43.75 44.79 -1.44 43.75 45.00 7,168 45.00 43.75 89.99 35.00    
CAR (JMD) 6.55 6.70 -0.02 6.55 6.75 192,300 6.75 6.50 9.54 5.80    
CBNY (JMD) 0.11 0.11 -0.01 0.10 0.11 42,671 0.13 0.11 0.14 0.07    
CPFV (JMD) 47.00 46.00 0.00 47.00 48.06 0 0.00 0.00 50.00 30.00    
EPLY (JMD) 17.44 17.44 2.54 15.10 17.44 1,141 17.44 17.44 18.20 10.10    
FIRSTROCKJMD (JMD) 13.75 13.42 -0.30 13.02 13.99 19,689 14.00 13.01 18.49 8.50    
GK (JMD) 57.00 57.00 0.00 56.90 57.00 524,294 57.00 56.90 79.99 50.51    
JBG (JMD) 27.49 24.91 0.32 24.50 27.43 40,355 27.70 24.90 43.63 21.00    
JP (JMD) 22.00 22.65 -0.89 23.20 23.90 4,312 23.00 22.00 31.19 15.00    
JSE (JMD) 23.60 23.21 0.79 21.50 23.60 9,537 23.99 21.00 35.00 15.00    
JMMBGL (JMD) 31.60 31.76 0.07 31.50 31.95 64,211 32.00 30.60 55.00 30.01    
KEY (JMD) 8.99 8.57 0.61 8.00 8.99 44,663 8.99 8.48 11.50 2.00    
KPREIT (JMD) 7.03 7.03 0.92 7.03 7.60 400 7.03 7.03 8.10 4.50    
KW (JMD) 50.70 50.70 -0.30 50.70 51.00 90 50.70 50.70 73.00 36.00    
MTL (JMD) 32.21 32.21 0.00 0.00 0.00 0 0.00 0.00 32.21 32.21    
MIL (JMD) 6.00 6.00 0.26 5.35 6.15 300 6.00 6.00 10.14 4.75    
MJE (JMD) 9.35 8.69 -0.06 8.76 9.33 14,901 9.45 8.06 14.50 5.48    
MPCCEL (JMD) 169.85 169.85 0.00 150.00 169.85 260 169.85 169.85 275.00 126.00    
NCBFG (JMD) 139.98 139.64 1.43 139.00 139.98 9,557 139.99 138.60 220.00 130.00    
PAL (JMD) 1,782.50 1,782.50 232.50 1,550.00 1,750.00 4 1,782.50 1,782.50 2,900.00 1,100.00    
PJAM (JMD) 66.00 66.09 -1.03 66.00 68.98 235 66.17 66.00 106.00 60.03    
PJX (JMD) 7.25 7.33 0.00 7.02 9.00 0 0.00 0.00 11.00 7.00    
PROVEN (JMD) 34.30 34.26 -0.43 33.51 34.30 832 34.45 33.51 55.00 31.05    
PULS (JMD) 3.80 3.84 -0.08 3.78 3.80 124,694 3.88 3.80 4.56 0.93    
QWI (JMD) 0.70 0.72 0.01 0.70 0.74 498,181 0.74 0.70 1.69 0.55    
RJR (JMD) 1.27 1.26 0.00 1.26 1.27 35,069 1.27 1.26 2.58 1.07    
SJ (JMD) 44.00 43.96 1.82 43.95 44.00 3,938 44.00 43.95 84.98 34.00    
XFUND (JMD) 8.89 8.89 0.19 7.85 8.90 4,961 8.90 8.89 12.50 5.80    
SELECTF (JMD) 0.68 0.68 0.00 0.68 0.69 712,432 0.69 0.68 1.98 0.58    
SELECTMD (JMD) 0.78 0.78 -0.01 0.76 0.84 55,200 0.78 0.76 1.16 0.46    
SALF (JMD) 29.00 29.00 1.00 28.00 29.00 1 29.00 29.00 37.50 24.50    
SGJ (JMD) 51.70 49.42 3.82 45.50 51.70 518,331 51.70 44.00 62.40 35.00    
SEP (JMD) 56.10 56.10 0.08 56.00 56.10 8,498 56.10 56.10 60.00 30.00    
SML (JMD) 5.13 5.13 0.43 4.76 5.13 10,010 5.13 5.13 6.30 4.20    
SIL (JMD) 3.05 3.07 0.00 2.80 3.05 0 0.00 0.00 3.98 2.20    
SVL (JMD) 15.49 15.01 0.01 15.00 15.47 1,129,584 15.49 15.00 34.32 11.72    
SCIJMD (JMD) 16.80 16.80 0.52 16.30 16.80 1,500 16.80 16.80 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   0.0029
TJH (JMD) 1.33 1.34 -0.03 1.34 1.36 1,371,993 1.36 1.33 1.41 1.00    
VMIL (JMD) 6.50 6.87 -0.17 6.96 7.05 126,311 7.05 6.50 13.99 5.81    
WIG (JMD) 0.76 0.76 0.00 0.75 0.76 2,520,834 0.77 0.75 1.15 0.50    
WISYNCO (JMD) 17.62 17.89 0.26 17.50 17.62 82,296 17.99 17.50 29.50 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) 5.20 5.20 0.00 5.00 5.20 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) 6.04 6.04 0.00 6.05 0.00 0 0.00 0.00 6.70 4.60    
EPLY8.25 (JMD) 6.81 6.81 0.00 5.90 0.00 0 0.00 0.00 6.81 5.00    
EPLY8.75 (JMD) 6.50 6.50 0.00 6.50 0.00 0 0.00 0.00 6.50 6.00    
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 0.46 0.00 0 0.00 0.00 0.00 0.00    
JPS6 (JMD) 0.44 0.44 0.00 0.00 0.00 0 0.00 0.00 0.00 0.00    
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    
JPS7 (JMD) 0.55 0.55 0.00 0.63 0.00 0 0.00 0.00 0.55 0.55    
JMMB7.50 (JMD) 1.00 1.00 0.00 1.02 0.00 0 0.00 0.00 0.00 0.00    
JMMBGL7.00NC (JMD) 1.70 1.70 0.00 1.10 1.70 250 1.70 1.70 2.00 1.50    
JMMBGL7.25C (JMD) 1.50 1.58 0.11 1.20 1.50 1,512 1.59 1.50 2.11 1.20    
JMMBGL7.25 (JMD) 1.50 1.50 0.00 0.00 1.50 0 0.00 0.00 1.90 1.45    
JMMBGL7.50 (JMD) 0.74 0.74 0.00 0.65 0.74 1,180 0.74 0.74 1.00 0.55    
PBS9.75 (JMD) 107.00 99.95 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: 483

Key:

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

* new high or low

HIGHLIGHTED RED ROW - Stock Suspended

Loading...