Daily Market Quote

Main Market for November 25, 2020

Go Download CSV

INDICES

Index Value Volume Change Change(%)
JSE Index 394,446.38 12,512,087 3,018.17 0.77
JSE All Jamaican Composite Index 432,332.67 12,505,719 3,396.16 0.79
JSE Select Index 9,704.98 2,323,423 97.99 1.02
JSE Cross Listed Index 87.69 6,368 -2.15 -2.39
JSE Financial Index 103.44 5,502,533 0.33 0.32
JSE Manufacturing & Distribution Index 79.74 7,030,102 1.33 1.70

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) 3.80 3.80 0.29 3.52 4.74 500 3.80 3.80 9.48 3.51    
1834 (JMD) 0.98 0.98 0.06 0.87 0.98 4,500 0.98 0.98 1.25 0.71 0.0800  
BIL (JMD) 84.50 84.22 -0.33 84.05 84.50 3,235,544 84.50 82.00 98.00 45.00 2.1970  
BRG (JMD) 12.50 11.86 0.09 11.75 13.00 33,647 12.50 11.50 18.50 9.50 0.3070  
CCC (JMD) 59.50 59.67 0.05 58.70 60.90 13,540 60.90 58.00 85.00 35.00    
CAR (JMD) 6.48 6.50 0.04 6.47 6.50 215,547 6.50 6.46 8.56 5.80 0.6700 0.1500
CBNY (JMD) 0.14 0.14 0.01 0.14 0.15 109,150 0.14 0.14 0.18 0.07    
CPFV (JMD) 40.00 41.15 -2.74 39.05 40.00 6,076 41.80 40.00 57.48 30.00    
EPLY (JMD) 22.10 22.13 0.60 22.16 22.25 665 22.25 22.10 25.00 10.10 0.4716 0.5700
FIRSTROCKJMD (JMD) 12.00 12.28 0.10 11.98 12.85 53,371 12.60 11.96 18.49 8.50    
GK (JMD) 63.08 66.12 6.13 63.10 67.30 47,479 67.99 62.01 79.99 50.51 1.5500 0.4000
JBG (JMD) 27.08 27.52 0.42 27.08 27.93 36,110 27.90 27.00 41.00 21.00 0.3900 0.1800
JP (JMD) 20.03 20.01 0.24 20.00 21.00 1,900 20.03 20.00 28.50 15.00   0.1500
JSE (JMD) 19.00 20.47 0.71 19.00 21.20 13,464 21.23 19.00 34.98 15.00 0.4000 0.3700
JMMBGL (JMD) 32.35 32.72 0.53 32.50 34.50 127,898 34.90 32.19 48.50 28.00 0.4900  
KEY (JMD) 8.90 8.69 0.44 8.20 8.90 10,500 8.90 8.50 11.50 2.00    
KPREIT (JMD) 7.48 7.48 0.00 6.98 7.48 0 0.00 0.00 8.00 4.50 0.0014  
KW (JMD) 45.70 47.69 -0.66 45.70 48.60 17,400 48.50 45.70 73.00 36.00 0.4800 0.3100
MTL (JMD) 56.23 56.23 0.00 0.00 0.00 0 0.00 0.00 56.23 32.21    
MIL (JMD) 5.95 5.97 -0.08 5.52 5.95 40,850 7.00 5.95 10.14 4.75    
MJE (JMD) 7.79 8.06 0.24 7.15 8.25 21,056 8.25 7.79 14.50 5.48   0.0600
MPCCEL (JMD) 150.00 145.39 7.38 138.51 150.00 292 150.00 138.50 231.00 130.00    
MPCCEL (USD) 1.15 1.15 0.00 1.06 1.15 0 0.00 0.00 1.15 1.15    
NCBFG (JMD) 146.00 147.76 0.62 146.00 147.14 10,623 148.50 146.00 210.50 128.01 3.6000 1.0000
PAL (JMD) 1,100.00 1,100.00 0.00 1,130.00 1,300.00 0 0.00 0.00 2,900.00 1,000.00    
PJAM (JMD) 67.10 67.29 -0.30 67.10 68.15 18,832 68.15 67.00 103.85 60.00 1.0600 0.5250
PJX (JMD) 8.00 8.00 0.00 8.00 9.00 0 0.00 0.00 11.00 7.00    
PROVEN (JMD) 38.68 38.29 -0.38 38.00 39.00 14,106 39.03 38.00 55.00 31.05 0.0105 0.0032
PROVEN (USD) 0.25 0.25 -0.00 0.24 0.25 12,853 0.25 0.25 0.37 0.18 0.0105 0.0032
PULS (JMD) 4.58 4.85 0.12 4.60 4.90 443,745 4.90 4.58 5.61 1.37 0.0180 0.0200
QWI (JMD) 0.73 0.73 -0.01 0.71 0.73 1,135,120 0.73 0.72 1.15 0.55    
RJR (JMD) 1.10 1.10 -0.08 1.10 1.20 100,000 1.11 1.08 2.10 1.05    
SJ (JMD) 50.11 50.02 0.22 50.00 50.11 384,039 51.51 50.00 80.00 34.00 1.4400 0.4000
XFUND (JMD) 7.85 7.77 0.02 7.75 7.85 37,650 7.89 7.75 11.75 5.80    
SELECTF (JMD) 0.62 0.63 -0.01 0.62 0.64 596,402 0.65 0.62 1.15 0.58    
SELECTMD (JMD) 0.74 0.75 0.05 0.74 0.76 526,429 0.75 0.73 1.16 0.46    
SALF (JMD) 28.00 28.26 0.12 28.00 29.00 24,249 29.00 28.00 37.50 20.00 1.1500  
SGJ (JMD) 45.14 45.14 0.02 45.50 46.85 11,685 46.85 45.14 59.00 35.00 4.7200 1.1000
SEP (JMD) 64.00 64.00 0.02 64.00 64.95 1,163 64.00 64.00 70.00 30.00 0.9500 0.5000
SML (JMD) 5.50 5.50 0.00 4.70 5.60 2,124 5.50 5.50 6.30 4.20    
SIL (JMD) 3.70 3.70 0.49 3.10 3.70 330 3.70 3.70 4.00 2.20 0.0909 0.0314
SVL (JMD) 16.48 16.04 0.11 15.80 16.48 162,359 16.48 15.95 26.50 11.72 0.7700 0.2000
SCIJMD (JMD) 17.92 18.17 0.37 17.86 19.00 78,732 19.00 17.80 30.00 13.06   0.0029
SCIUSD (JMD) 13.06 13.06 0.00 0.00 0.00 0 0.00 0.00 13.06 0.00 0.0042 0.0029
TJH (JMD) 1.28 1.28 -0.02 1.27 1.29 2,423,941 1.29 1.27 1.41 1.00    
VMIL (JMD) 5.30 5.36 -0.05 5.20 5.30 185,147 5.60 5.30 13.99 5.00 0.1900 0.0300
WIG (JMD) 0.72 0.72 0.00 0.72 0.73 1,865,969 0.73 0.72 1.15 0.50    
WISYNCO (JMD) 16.00 15.76 0.29 15.95 16.00 437,353 16.00 15.35 25.50 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 3.96 6.88 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) 1.61 1.61 0.07 1.60 1.82 62,600 1.61 1.61 4.00 1.50    
EPLY7.50 (JMD) 7.00 7.00 0.00 6.00 7.00 0 0.00 0.00 7.00 5.50   0.1504
EPLY8.25 (JMD) 8.46 8.46 0.00 6.00 8.48 0 0.00 0.00 9.12 5.00 0.4950 0.1641
EPLY8.75 (JMD) 8.85 8.85 0.00 8.00 0.00 0 0.00 0.00 8.85 6.00 0.5264 0.1740
JPS5C (JMD) 0.38 0.38 0.00 0.39 0.00 0 0.00 0.00 0.00 0.00 0.1000 0.0250
JPS5D (JMD) 0.38 0.38 0.00 0.47 0.00 0 0.00 0.00 0.00 0.00 0.1000 0.0250
JPS6 (JMD) 0.44 0.44 0.00 0.51 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 1,497.31 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) 1.62 1.62 0.00 1.54 1.62 0 0.00 0.00 2.00 1.34    
JMMBGL7.25C (JMD) 1.20 1.20 0.00 1.39 1.55 0 0.00 0.00 2.00 1.20    
JMMBGL7.25 (JMD) 1.60 1.60 0.00 0.00 1.60 0 0.00 0.00 1.90 1.45 0.0521 0.0127
JMMBGL7.50 (JMD) 0.85 0.86 0.00 0.75 0.86 0 0.00 0.00 0.99 0.55 0.0329 0.0085
PBS9.75 (JMD) 102.00 101.16 0.00 101.00 106.00 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 1.60 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: 548

Key:

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

* new high or low

HIGHLIGHTED RED ROW - Stock Suspended

Loading...