Search
Close this search box.

Trade Quotes

Main Market
October 3, 2024

Download PDF

INDICES

Index Value Volume Change Change (%)
JSE Index 315,817.04 13,221,777 1,278.81 0.41
JSE All Jamaican Composite Index 359,123.92 13,184,124 573.65 0.16
JSE Select Index 7,481.06 3,814,402 -25.69 -0.34
JSE Cross Listed Index 48.84 511 0.90 1.88
JSE Financial Index 67.10 1,726,960 0.21 0.31
JSE Manufacturing & Distribution Index 102.87 3,741,247 0.87 0.85
Index Value Volume Change Change (%)
JSE Index 315,817.04 13,221,777 1,278.81 0.41
JSE All Jamaican Composite Index 359,123.92 13,184,124 573.65 0.16
JSE Select Index 7,481.06 3,814,402 -25.69 -0.34
JSE Cross Listed Index 48.84 511 0.90 1.88
JSE Financial Index 67.10 1,726,960 0.21 0.31
JSE Manufacturing & Distribution Index 102.87 3,741,247 0.87 0.85

ORDINARY SHARES

Symbol Last
Traded
Price
($)		 Closing
Price
($)		 Price
Change
($)		 Closing
Bid ($)		 Closing
Ask ($)		 Volume Today's
Range ($)		 52 Week
Range ($)		 Total Prev
Yr Div ($)		 Total
Current
Yr Div ($)
138SL 4.02 4.02 -0.08 4.02 4.16 761 4.01 - 4.16 3.01 - 4.61    
ASBH 35.95 35.96 0.00 35.00 37.00 0 0.00 - 0.00 28.01 - 45.00    
BIL 78.05 78.01 -0.01 78.01 78.05 3,334 77.00 - 78.05 69.90 - 81.00    
BRG 7.40 7.37 -0.03 7.33 7.40 1,292 7.35 - 7.40 3.90 - 11.98    
CCC 69.00 68.13 2.94 69.99 71.00 4,481 65.19 - 70.00 49.00 - 73.99 1.8976 1.9655
CPJ 8.90 8.98 -0.12 8.90 9.09 6,427 8.90 - 9.09 8.00 - 13.89    
CAR 9.71 9.76 -0.03 9.70 9.71 300,400 9.71 - 9.99 7.98 - 10.00 0.8600 0.6600
CPFV 42.00 42.00 0.00 40.03 42.00 0 0.00 - 0.00 30.00 - 46.99 0.0288 0.0302
EPLY 35.00 35.00 1.00 34.98 35.00 16 35.00 - 35.00 28.51 - 42.00 1.1560 1.2740
FIRSTROCKJMD 10.70 10.71 -0.17 10.70 10.80 6,796 10.70 - 10.80 6.00 - 11.00    
GENAC 6.80 6.80 -0.12 6.50 6.80 258 6.80 - 6.92 4.41 - 8.01 0.1964  
GK 74.00 73.68 0.10 73.40 74.00 18,414 73.40 - 74.00 60.00 - 82.90 2.1700 1.6200
GHL 359.90 359.90 17.48 330.00 359.90 11 359.90 - 359.90 288.00 - 510.00 0.7400 0.7600
ENERGY 1.12 1.10 0.00 1.05 1.12 488 1.04 - 1.12 0.65 - 1.70    
JBG 36.50 36.59 -0.57 35.27 36.50 1,699 35.27 - 37.10 30.00 - 40.00 0.8600 0.3800
JP 20.75 20.75 0.21 20.70 20.75 403 20.75 - 20.96 18.01 - 27.45 0.3000 0.3000
JSE 10.22 10.37 0.09 10.22 10.60 7,729 10.22 - 10.65 8.01 - 12.95 0.1280 0.3410
JMMBGL 24.00 24.01 -0.04 24.37 24.40 40,692 24.00 - 24.49 20.00 - 29.68 0.2500 0.2500
KEY 2.95 2.95 0.00 2.30 2.90 7 2.95 - 2.95 1.60 - 3.18    
KPREIT 9.46 9.47 0.01 9.46 9.50 2,009 9.46 - 9.50 6.20 - 9.65 0.0015 0.0006
KW 26.00 27.13 -0.76 25.83 26.00 227,571 26.00 - 27.81 24.01 - 35.23 0.6800 0.6900
LASD 4.60 4.59 0.09 4.55 4.60 11,121 4.55 - 4.60 3.51 - 5.50 0.1000 0.1100
LASM 7.00 6.96 -0.04 7.05 7.10 18,865 6.93 - 7.10 4.12 - 7.50 0.1200 0.1500
MTL 15.13 15.13 1.97 13.16 15.25 10 15.13 - 15.13 11.88 - 17.58    
MASSY 76.20 76.22 0.19 76.03 77.90 500 76.20 - 76.25 70.00 - 102.90 0.1583 0.0315
MGL 8.30 8.30 0.00 8.00 8.29 104 8.30 - 8.30 6.26 - 9.50    
MJE 10.75 10.75 -2.24 9.26 10.75 1,022 10.75 - 10.75 8.20 - 13.00 0.0700  
MPCCEL 88.00 88.00 0.00 70.01 87.99 0 0.00 - 0.00 70.00 - 121.00    
NCBFG 54.45 52.02 -0.25 52.50 54.45 66,881 51.90 - 54.45 49.00 - 74.00   1.5000
PAL 1.14 1.08 -0.01 1.09 1.14 218,279 0.95 - 1.14 0.90 - 1.73    
PJAM 48.45 48.50 -0.50 48.00 48.45 34,456 48.45 - 48.50 42.72 - 53.99 0.5500 0.3250
PJX 10.80 10.80 0.00 10.30 10.80 0 0.00 - 0.00 7.69 - 11.00    
PROVEN 16.10 16.20 0.62 16.28 16.30 16,147 16.10 - 16.33 13.91 - 27.00 0.8519 0.2345
PULS 1.53 1.49 -0.05 1.52 1.53 5,607 1.45 - 1.53 1.13 - 2.30    
QWI 0.71 0.71 0.02 0.67 0.71 1,311 0.71 - 0.71 0.55 - 0.82    
RJR 1.15 1.15 -0.01 1.15 1.20 1,169,181 1.15 - 1.25 0.80 - 2.09 0.0160  
SJ 40.05 40.00 -0.01 40.05 40.20 143,057 40.00 - 40.10 36.00 - 49.50 1.2250 1.3700
XFUND 8.09 8.09 0.00 8.09 8.10 1,500 8.09 - 8.09 7.00 - 9.50    
SELECTF 0.43 0.44 0.01 0.43 0.46 1,601,490 0.43 - 0.46 0.35 - 0.54 0.0100  
SELECTMD 0.76 0.75 0.03 0.72 0.76 3,198 0.75 - 0.76 0.50 - 0.93 0.0319  
SALF 3.42 3.42 0.02 3.40 3.42 6,333 3.42 - 3.42 2.51 - 4.15 0.1170 0.1280
SGJ 45.50 45.39 0.52 44.87 45.50 467,290 45.00 - 45.50 31.50 - 47.44 1.3500 1.6500
SEP 85.00 82.38 0.47 84.98 85.00 1,703 80.03 - 87.00 65.00 - 90.00 1.6500 1.2100
SML 6.81 6.83 0.00 6.81 6.96 0 0.00 - 0.00 5.10 - 8.00 0.3280 0.0790
SIL 2.06 2.07 -0.01 2.06 2.08 7,514 2.06 - 2.08 1.60 - 2.60 0.0014 0.0011
SVL 21.68 22.01 0.24 21.68 23.00 1,538,063 21.67 - 23.00 20.00 - 28.50 0.9375 0.5537
SCIJMD 12.00 11.82 0.41 11.36 12.00 42,705 11.30 - 12.00 10.00 - 12.98 0.0027  
SRFJMD 10.53 10.53 0.53 10.00 10.53 173 10.53 - 10.53 8.03 - 14.00    
TJH 3.26 3.25 -0.04 3.24 3.26 4,582,852 3.21 - 3.30 2.52 - 3.73 0.3732 0.1895
VMIL 2.74 2.74 -0.01 2.73 2.74 45,422 2.74 - 2.75 2.35 - 3.58    
WIG 1.03 1.04 -0.04 1.03 1.06 2,476,645 1.03 - 1.06 0.65 - 1.29 0.0055 0.0153
WISYNCO 21.95 21.52 0.85 20.85 21.95 23,083 20.80 - 22.00 17.33 - 23.00 0.4500 0.4600
Symbol Last
Traded
Price
($)		 Closing
Price
($)		 Price
Change
($)		 Closing
Bid ($)		 Closing
Ask ($)		 Volume Today's
Range ($)		 52 Week
Range ($)		 Total Prev
Yr Div ($)		 Total
Current
Yr Div ($)
138SL 4.02 4.02 -0.08 4.02 4.16 761 4.01 - 4.16 3.01 - 4.61    
ASBH 35.95 35.96 0.00 35.00 37.00 0 0.00 - 0.00 28.01 - 45.00    
BIL 78.05 78.01 -0.01 78.01 78.05 3,334 77.00 - 78.05 69.90 - 81.00    
BRG 7.40 7.37 -0.03 7.33 7.40 1,292 7.35 - 7.40 3.90 - 11.98    
CCC 69.00 68.13 2.94 69.99 71.00 4,481 65.19 - 70.00 49.00 - 73.99 1.8976 1.9655
CPJ 8.90 8.98 -0.12 8.90 9.09 6,427 8.90 - 9.09 8.00 - 13.89    
CAR 9.71 9.76 -0.03 9.70 9.71 300,400 9.71 - 9.99 7.98 - 10.00 0.8600 0.6600
CPFV 42.00 42.00 0.00 40.03 42.00 0 0.00 - 0.00 30.00 - 46.99 0.0288 0.0302
EPLY 35.00 35.00 1.00 34.98 35.00 16 35.00 - 35.00 28.51 - 42.00 1.1560 1.2740
FIRSTROCKJMD 10.70 10.71 -0.17 10.70 10.80 6,796 10.70 - 10.80 6.00 - 11.00    
GENAC 6.80 6.80 -0.12 6.50 6.80 258 6.80 - 6.92 4.41 - 8.01 0.1964  
GK 74.00 73.68 0.10 73.40 74.00 18,414 73.40 - 74.00 60.00 - 82.90 2.1700 1.6200
GHL 359.90 359.90 17.48 330.00 359.90 11 359.90 - 359.90 288.00 - 510.00 0.7400 0.7600
ENERGY 1.12 1.10 0.00 1.05 1.12 488 1.04 - 1.12 0.65 - 1.70    
JBG 36.50 36.59 -0.57 35.27 36.50 1,699 35.27 - 37.10 30.00 - 40.00 0.8600 0.3800
JP 20.75 20.75 0.21 20.70 20.75 403 20.75 - 20.96 18.01 - 27.45 0.3000 0.3000
JSE 10.22 10.37 0.09 10.22 10.60 7,729 10.22 - 10.65 8.01 - 12.95 0.1280 0.3410
JMMBGL 24.00 24.01 -0.04 24.37 24.40 40,692 24.00 - 24.49 20.00 - 29.68 0.2500 0.2500
KEY 2.95 2.95 0.00 2.30 2.90 7 2.95 - 2.95 1.60 - 3.18    
KPREIT 9.46 9.47 0.01 9.46 9.50 2,009 9.46 - 9.50 6.20 - 9.65 0.0015 0.0006
KW 26.00 27.13 -0.76 25.83 26.00 227,571 26.00 - 27.81 24.01 - 35.23 0.6800 0.6900
LASD 4.60 4.59 0.09 4.55 4.60 11,121 4.55 - 4.60 3.51 - 5.50 0.1000 0.1100
LASM 7.00 6.96 -0.04 7.05 7.10 18,865 6.93 - 7.10 4.12 - 7.50 0.1200 0.1500
MTL 15.13 15.13 1.97 13.16 15.25 10 15.13 - 15.13 11.88 - 17.58    
MASSY 76.20 76.22 0.19 76.03 77.90 500 76.20 - 76.25 70.00 - 102.90 0.1583 0.0315
MGL 8.30 8.30 0.00 8.00 8.29 104 8.30 - 8.30 6.26 - 9.50    
MJE 10.75 10.75 -2.24 9.26 10.75 1,022 10.75 - 10.75 8.20 - 13.00 0.0700  
MPCCEL 88.00 88.00 0.00 70.01 87.99 0 0.00 - 0.00 70.00 - 121.00    
NCBFG 54.45 52.02 -0.25 52.50 54.45 66,881 51.90 - 54.45 49.00 - 74.00   1.5000
PAL 1.14 1.08 -0.01 1.09 1.14 218,279 0.95 - 1.14 0.90 - 1.73    
PJAM 48.45 48.50 -0.50 48.00 48.45 34,456 48.45 - 48.50 42.72 - 53.99 0.5500 0.3250
PJX 10.80 10.80 0.00 10.30 10.80 0 0.00 - 0.00 7.69 - 11.00    
PROVEN 16.10 16.20 0.62 16.28 16.30 16,147 16.10 - 16.33 13.91 - 27.00 0.8519 0.2345
PULS 1.53 1.49 -0.05 1.52 1.53 5,607 1.45 - 1.53 1.13 - 2.30    
QWI 0.71 0.71 0.02 0.67 0.71 1,311 0.71 - 0.71 0.55 - 0.82    
RJR 1.15 1.15 -0.01 1.15 1.20 1,169,181 1.15 - 1.25 0.80 - 2.09 0.0160  
SJ 40.05 40.00 -0.01 40.05 40.20 143,057 40.00 - 40.10 36.00 - 49.50 1.2250 1.3700
XFUND 8.09 8.09 0.00 8.09 8.10 1,500 8.09 - 8.09 7.00 - 9.50    
SELECTF 0.43 0.44 0.01 0.43 0.46 1,601,490 0.43 - 0.46 0.35 - 0.54 0.0100  
SELECTMD 0.76 0.75 0.03 0.72 0.76 3,198 0.75 - 0.76 0.50 - 0.93 0.0319  
SALF 3.42 3.42 0.02 3.40 3.42 6,333 3.42 - 3.42 2.51 - 4.15 0.1170 0.1280
SGJ 45.50 45.39 0.52 44.87 45.50 467,290 45.00 - 45.50 31.50 - 47.44 1.3500 1.6500
SEP 85.00 82.38 0.47 84.98 85.00 1,703 80.03 - 87.00 65.00 - 90.00 1.6500 1.2100
SML 6.81 6.83 0.00 6.81 6.96 0 0.00 - 0.00 5.10 - 8.00 0.3280 0.0790
SIL 2.06 2.07 -0.01 2.06 2.08 7,514 2.06 - 2.08 1.60 - 2.60 0.0014 0.0011
SVL 21.68 22.01 0.24 21.68 23.00 1,538,063 21.67 - 23.00 20.00 - 28.50 0.9375 0.5537
SCIJMD 12.00 11.82 0.41 11.36 12.00 42,705 11.30 - 12.00 10.00 - 12.98 0.0027  
SRFJMD 10.53 10.53 0.53 10.00 10.53 173 10.53 - 10.53 8.03 - 14.00    
TJH 3.26 3.25 -0.04 3.24 3.26 4,582,852 3.21 - 3.30 2.52 - 3.73 0.3732 0.1895
VMIL 2.74 2.74 -0.01 2.73 2.74 45,422 2.74 - 2.75 2.35 - 3.58    
WIG 1.03 1.04 -0.04 1.03 1.06 2,476,645 1.03 - 1.06 0.65 - 1.29 0.0055 0.0153
WISYNCO 21.95 21.52 0.85 20.85 21.95 23,083 20.80 - 22.00 17.33 - 23.00 0.4500 0.4600

PREFERENCE SHARES

Symbol Last
Traded
Price
($)		 Closing
Price
($)		 Price
Change
($)		 Closing
Bid ($)		 Closing
Ask ($)		 Volume Today's
Range ($)		 52 Week
Range ($)		 Total Prev
Yr Div ($)		 Total
Current
Yr Div ($)
138SLVR 234.98 234.98 -0.01 234.95 234.98 1 234.98 - 234.98 85.00 - 270.25    
EPLY7.50 6.45 6.45 0.84 5.51 6.45 4 6.45 - 6.45 4.76 - 7.85    
EPLY7.25 19.58 19.58 3.58 15.66 19.58 9 19.58 - 19.58 15.14 - 20.99    
EPLY7.75 20.00 20.00 0.00 20.00 20.20 0 0.00 - 0.00 16.34 - 22.99    
JPS5C 0.45 0.45 0.00 0.01 0.00 0 0.00 - 0.00 0.00 - 0.00 0.1000 0.0750
JPS5D 0.82 0.82 0.00 0.85 0.00 0 0.00 - 0.00 0.82 - 0.82 0.1000 0.0750
JPS6 0.51 0.51 0.00 0.67 0.00 0 0.00 - 0.00 0.00 - 0.00 0.1200 0.0900
JPS9.5 2,699.00 2,699.00 0.00 2,699.00 2,750.00 0 0.00 - 0.00 2,650.00 - 3,100.00 0.7158 0.7132
JPS7 46.00 46.00 3.99 43.00 46.00 5 46.00 - 46.00 39.10 - 54.62 0.1400 0.1050
JMMB7.50 1.00 1.00 0.00 1.15 0.00 0 0.00 - 0.00 0.00 - 0.00 0.0139  
JMMBGL7.00NC 2.45 2.45 0.00 2.45 2.97 0 0.00 - 0.00 1.65 - 3.54    
JMMBGL7.25C 1.90 1.96 0.00 1.90 1.97 5,387 1.90 - 1.97 1.46 - 2.10    
JMMBGL7.15 2.78 2.78 -0.04 2.78 3.00 21,000 2.78 - 2.80 2.50 - 3.46 0.2145 0.3220
JMMBGL7.35 3.00 3.00 0.05 2.99 3.00 7 3.00 - 3.00 2.55 - 3.34 0.2223 0.2380
JMMBGL9.50 1.38 1.39 0.02 1.37 1.39 50,922 1.38 - 1.39 0.94 - 1.54 0.0971 0.0875
PBS10.50 (SUS) 1,100.00 1,100.00 0.00 0.00 0.00 0 0.00 - 0.00 1,035.00 - 1,300.00   77.6712
PBS9.75 (SUS) 113.50 113.50 0.00 0.00 0.00 0 0.00 - 0.00 90.00 - 125.00 4.9151  
SCIJMD10.50C 104.50 104.50 0.00 103.00 104.50 8 104.50 - 104.50 90.96 - 115.00    
TJH8.0 1.98 1.97 0.02 1.95 1.98 37,134 1.94 - 1.98 1.50 - 2.50    
Symbol Last
Traded
Price
($)		 Closing
Price
($)		 Price
Change
($)		 Closing
Bid ($)		 Closing
Ask ($)		 Volume Today's
Range ($)		 52 Week
Range ($)		 Total Prev
Yr Div ($)		 Total
Current
Yr Div ($)
138SLVR 234.98 234.98 -0.01 234.95 234.98 1 234.98 - 234.98 85.00 - 270.25    
EPLY7.50 6.45 6.45 0.84 5.51 6.45 4 6.45 - 6.45 4.76 - 7.85    
EPLY7.25 19.58 19.58 3.58 15.66 19.58 9 19.58 - 19.58 15.14 - 20.99    
EPLY7.75 20.00 20.00 0.00 20.00 20.20 0 0.00 - 0.00 16.34 - 22.99    
JPS5C 0.45 0.45 0.00 0.01 0.00 0 0.00 - 0.00 0.00 - 0.00 0.1000 0.0750
JPS5D 0.82 0.82 0.00 0.85 0.00 0 0.00 - 0.00 0.82 - 0.82 0.1000 0.0750
JPS6 0.51 0.51 0.00 0.67 0.00 0 0.00 - 0.00 0.00 - 0.00 0.1200 0.0900
JPS9.5 2,699.00 2,699.00 0.00 2,699.00 2,750.00 0 0.00 - 0.00 2,650.00 - 3,100.00 0.7158 0.7132
JPS7 46.00 46.00 3.99 43.00 46.00 5 46.00 - 46.00 39.10 - 54.62 0.1400 0.1050
JMMB7.50 1.00 1.00 0.00 1.15 0.00 0 0.00 - 0.00 0.00 - 0.00 0.0139  
JMMBGL7.00NC 2.45 2.45 0.00 2.45 2.97 0 0.00 - 0.00 1.65 - 3.54    
JMMBGL7.25C 1.90 1.96 0.00 1.90 1.97 5,387 1.90 - 1.97 1.46 - 2.10    
JMMBGL7.15 2.78 2.78 -0.04 2.78 3.00 21,000 2.78 - 2.80 2.50 - 3.46 0.2145 0.3220
JMMBGL7.35 3.00 3.00 0.05 2.99 3.00 7 3.00 - 3.00 2.55 - 3.34 0.2223 0.2380
JMMBGL9.50 1.38 1.39 0.02 1.37 1.39 50,922 1.38 - 1.39 0.94 - 1.54 0.0971 0.0875
PBS10.50 (SUS) 1,100.00 1,100.00 0.00 0.00 0.00 0 0.00 - 0.00 1,035.00 - 1,300.00   77.6712
PBS9.75 (SUS) 113.50 113.50 0.00 0.00 0.00 0 0.00 - 0.00 90.00 - 125.00 4.9151  
SCIJMD10.50C 104.50 104.50 0.00 103.00 104.50 8 104.50 - 104.50 90.96 - 115.00    
TJH8.0 1.98 1.97 0.02 1.95 1.98 37,134 1.94 - 1.98 1.50 - 2.50    

BLOCK TRANSACTIONS ::

Number of Trades: 0

Total Value: 0.00

Total Volume: 0

ORDINARY TRANSACTIONS:

Number of Trades: 756

Key:

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

* new high or low

HIGHLIGHTED RED ROW - Stock Suspended

Trading

News Room

Events

Regulations

Listings

Investors

Services

About JSE

JSE-Logo-white-text-white-symbol.png
We foster the growth of the domestic financial services sector.

Contact Us

40 Harbour Street,
Kingston, Jamaica, W.I.
Monday – Friday : 8:30am – 4:30pm
876-967-3271
communications@jamstockex.com

Customer Service

Get updates from the JSE Group

Follow Us