Daily Market Quote

Main Market for July 23, 2021

Go Download CSV

INDICES

Index Value Volume Change Change(%)
JSE Index 419,356.37 15,681,808 -52.77 -0.01
JSE All Jamaican Composite Index 457,850.00 15,678,941 853.62 0.19
JSE Select Index 10,355.89 2,869,255 67.55 0.66
JSE Cross Listed Index 91.10 2,867 -1.89 -2.03
JSE Financial Index 103.25 2,065,463 0.08 0.08
JSE Manufacturing & Distribution Index 105.46 4,886,465 0.26 0.25

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) 4.80 4.87 -0.03 4.54 4.87 34,110 5.10 4.80 8.00 3.35    
1834 (JMD) 1.00 0.94 -0.04 0.94 1.00 4,545 1.00 0.94 1.30 0.77 0.0400  
BIL (JMD) 83.40 84.13 0.66 83.40 83.50 12,992 84.70 83.40 98.00 52.01 2.2160 0.7460
BRG (JMD) 13.70 13.70 -1.61 13.10 15.04 1,713 15.48 13.60 18.98 10.02    
CCC (JMD) 92.50 92.54 0.37 92.20 92.50 58,979 93.00 92.20 95.50 41.00    
CPJ (JMD) 5.09 5.21 -0.03 4.86 5.09 38,636 5.24 5.09 6.00 2.06    
CAR (JMD) 9.22 9.25 0.10 9.20 9.26 610,110 9.26 9.22 11.00 6.07 0.6400 0.6200
CBNY (JMD) 0.40 0.35 0.02 0.39 0.40 418,044 0.40 0.35 2.30 0.11    
CPFV (JMD) 42.50 42.22 -0.78 42.00 43.00 1,393 43.00 41.15 57.48 35.00   0.0080
EPLY (JMD) 43.00 38.59 -1.16 37.51 42.95 9,860 43.00 38.00 46.00 14.04 0.6816 0.8672
FIRSTROCKJMD (JMD) 14.89 14.43 -0.45 13.86 14.80 4,606 14.89 13.86 19.00 11.00   0.0018
GK (JMD) 99.22 97.71 -0.80 97.00 99.22 67,577 99.22 97.00 105.99 55.01 1.6000 0.9000
GHL (JMD) 650.00 647.49 -13.72 652.00 660.00 1,474 664.00 640.00 1,134.90 640.00    
JBG (JMD) 36.02 36.46 0.37 36.50 36.95 117,897 36.95 36.02 37.00 23.00 0.3100 0.2800
JP (JMD) 21.64 23.81 -0.11 21.61 24.00 25,860 24.00 21.62 31.00 19.00 0.1500 0.2000
JSE (JMD) 17.31 17.62 0.03 17.50 17.50 39,838 17.64 17.31 23.99 17.00 0.5200 0.2730
JMMBGL (JMD) 38.32 38.61 0.34 38.30 38.99 165,804 38.99 38.30 40.00 28.00 0.2500  
KEY (JMD) 5.00 4.88 -0.03 4.50 5.10 179,292 5.00 4.60 11.42 4.00    
KPREIT (JMD) 8.40 8.40 -0.05 8.38 9.90 1,743 8.40 8.40 11.75 5.84 0.0006 0.0007
KW (JMD) 49.94 49.68 0.35 49.64 49.94 5,128 49.94 49.50 54.00 40.02 0.5100 0.5700
MTL (JMD) 15.27 15.27 0.19 14.10 15.27 300 15.27 15.27 56.23 13.51    
MIL (JMD) 5.70 5.71 0.06 5.65 6.05 1,030 6.10 5.70 7.00 4.96 0.1250  
MJE (JMD) 9.00 9.04 -0.02 8.60 10.25 26,912 9.05 8.80 10.30 6.00 0.0600 0.0600
MPCCEL (JMD) 119.49 120.12 0.00 121.00 142.00 0 0.00 0.00 170.00 100.00    
MPCCEL (USD) 1.05 1.05 0.00 0.75 1.05 0 0.00 0.00 1.31 0.93    
NCBFG (JMD) 140.00 139.32 0.27 140.00 140.07 63,289 140.00 139.00 150.00 128.01 1.0000 0.5000
PAL (JMD) 980.00 1,021.83 -47.00 1,000.00 1,100.00 102 1,090.00 980.00 1,789.00 600.00    
PJAM (JMD) 65.00 63.03 -1.97 64.00 65.00 475,514 65.00 62.00 75.00 60.00 0.6300 0.2550
PJX (JMD) 8.00 8.00 0.00 7.17 9.41 0 0.00 0.00 10.50 7.00    
PROVEN (JMD) 35.00 34.99 0.22 34.08 35.99 30,523 35.00 34.90 42.50 30.06 1.4044 0.0026
PROVEN (USD) 0.24 0.24 -0.01 0.23 0.24 4,218 0.24 0.24 0.30 0.20 1.4044 0.3879
PULS (JMD) 4.01 4.01 -0.02 3.98 4.01 309,000 4.02 4.00 5.61 3.50 0.0200 0.0050
QWI (JMD) 0.92 0.91 -0.01 0.90 0.93 606,084 0.92 0.89 1.26 0.66    
RJR (JMD) 2.04 2.12 0.03 2.04 2.14 196,971 2.15 2.04 2.35 1.05    
SJ (JMD) 55.75 55.62 0.95 55.75 56.00 73,313 56.00 55.00 68.00 39.10 0.8461 0.6124
XFUND (JMD) 8.40 8.40 0.00 8.37 8.50 0 0.00 0.00 9.05 6.01    
SELECTF (JMD) 0.59 0.57 -0.01 0.58 0.59 5,056,220 0.59 0.56 0.71 0.55    
SELECTMD (JMD) 0.90 0.85 -0.07 0.85 0.90 300,890 0.90 0.83 1.00 0.61    
SALF (JMD) 7.90 7.95 0.11 7.85 7.95 5,581 7.98 7.90 10.00 2.00 1.0000 0.0540
SGJ (JMD) 38.75 38.83 0.04 38.70 39.00 126,690 40.00 38.70 52.99 38.01 1.6500 1.2000
SEP (JMD) 69.10 67.52 -1.45 69.00 69.10 90,663 69.10 66.00 85.00 50.10 0.8000 0.3000
SML (JMD) 5.85 5.85 0.05 5.73 5.90 800 5.85 5.85 6.45 4.60 0.1900 0.0920
SIL (JMD) 3.00 2.81 -0.01 2.82 3.00 101,297 3.00 2.81 4.00 2.49 0.0819 0.0006
SVL (JMD) 19.25 19.25 0.03 19.00 19.25 201,367 19.25 19.00 22.00 12.00 0.7214 0.4800
SCIJMD (JMD) 14.85 14.96 0.21 14.85 15.00 15,418 15.00 14.85 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) 1.17 1.19 -0.01 1.17 1.18 588,433 1.21 1.17 1.41 0.94    
VMIL (JMD) 6.30 6.35 0.23 6.25 6.40 12,800 6.40 6.30 7.80 5.00 0.0300  
WIG (JMD) 0.56 0.55 -0.01 0.55 0.58 5,343,843 0.58 0.55 0.85 0.53    
WISYNCO (JMD) 15.70 15.66 0.01 15.65 15.70 115,742 15.70 15.64 18.00 13.00 0.1800 0.3000

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) 8.00 6.59 -0.88 5.43 0.00 3,200 8.00 6.50 8.00 * 3.76    
CWJDEFERREDA (JMD) 1.68 1.68 0.00 1.61 1.68 0 0.00 0.00 4.00 1.47   0.0706
EPLY7.50 (JMD) 14.82 14.82 1.93 6.05 14.83 2,435 14.83 14.82 14.83 * 6.00 0.4513  
EPLY8.25 (JMD) 6.80 6.88 0.00 6.10 6.84 0 0.00 0.00 9.12 5.90 0.4964  
EPLY8.75 (JMD) 7.45 7.45 0.00 7.42 7.45 0 0.00 0.00 8.85 6.00 0.5264 0.0446
JPS5C (JMD) 0.38 0.38 0.00 0.45 0.00 0 0.00 0.00 0.00 0.00 0.1000 0.0500
JPS5D (JMD) 0.38 0.38 0.00 0.48 0.00 0 0.00 0.00 0.00 0.00 0.1000 0.0500
JPS6 (JMD) 0.44 0.44 0.00 0.53 0.00 0 0.00 0.00 0.00 0.00 0.1200 0.0600
JPS9.5 (JMD) 1,700.00 1,700.00 0.00 1,650.00 1,700.00 0 0.00 0.00 1,701.01 1,497.31 0.7158 0.4711
JPS7 (JMD) 0.55 0.55 0.00 0.68 0.00 0 0.00 0.00 0.55 0.55 0.1400 0.0700
JMMB7.50 (JMD) 1.00 1.00 0.00 1.12 0.00 0 0.00 0.00 0.00 0.00    
JMMBGL7.00NC (JMD) 1.60 1.60 0.00 1.84 2.00 0 0.00 0.00 2.12 1.34    
JMMBGL7.25C (JMD) 1.54 1.53 0.00 1.53 1.55 0 0.00 0.00 1.87 1.10    
JMMBGL7.15 (JMD) 3.35 3.35 0.00 3.35 0.00 40,500 3.35 3.35 3.50 2.60    
JMMBGL7.25 (JMD) 2.32 2.32 0.00 2.69 0.00 0 0.00 0.00 2.88 1.50 0.0359  
JMMBGL7.35 (JMD) 3.40 3.40 0.00 3.39 3.40 8,796 3.40 3.40 3.50 2.50    
JMMBGL7.50 (JMD) 0.90 0.89 -0.11 0.85 0.90 84,494 0.90 0.85 1.00 0.60 0.0239  
PBS9.75 (JMD) 80.00 80.00 0.00 82.00 105.00 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 1.72 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: 728

Key:

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

* new high or low

HIGHLIGHTED RED ROW - Stock Suspended

Loading...