Search
Close this search box.

Trade Quotes

Main Market
March 18, 2024

Download PDF

INDICES

Index Value Volume Change Change (%)
JSE Index 330,255.57 20,603,885 1,460.26 0.44
JSE All Jamaican Composite Index 369,462.42 20,590,673 1,665.47 0.45
JSE Select Index 8,188.04 417,399 -27.33 -0.33
JSE Cross Listed Index 55.13 7,478 0.37 0.68
JSE Financial Index 70.54 5,653,976 -0.31 -0.44
JSE Manufacturing & Distribution Index 104.27 1,845,256 0.67 0.65
Index Value Volume Change Change (%)
JSE Index 330,255.57 20,603,885 1,460.26 0.44
JSE All Jamaican Composite Index 369,462.42 20,590,673 1,665.47 0.45
JSE Select Index 8,188.04 417,399 -27.33 -0.33
JSE Cross Listed Index 55.13 7,478 0.37 0.68
JSE Financial Index 70.54 5,653,976 -0.31 -0.44
JSE Manufacturing & Distribution Index 104.27 1,845,256 0.67 0.65

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 4.17 3.95 0.16 3.78 4.17 2,148 3.79 - 4.17 3.02 - 5.75    
ASBH 37.00 39.91 -0.27 37.03 39.99 1,237 37.00 - 40.00 28.01 - 45.00    
BIL 70.00 70.04 -0.06 70.08 70.09 8,423 70.00 - 70.10 69.90 - 81.20    
BRG 5.90 5.89 0.19 5.60 5.89 4,177 5.60 - 5.90 5.22 - 9.15    
CCC 56.00 56.16 0.15 56.50 56.60 6,125 56.00 - 56.60 45.10 - 62.00 1.8976  
CPJ 10.00 10.00 0.04 9.83 10.00 538 10.00 - 10.00 8.22 - 12.00    
CAR (XD) 9.05 9.08 0.52 9.00 9.12 25,456 9.00 - 9.13 7.80 - 9.40 0.8600 0.2500
CBNY 1.22 1.16 -0.01 1.15 1.22 150,467 1.15 - 1.22 0.51 - 2.00    
CPFV 37.00 38.10 -1.85 37.21 40.00 6,390 37.00 - 40.00 30.00 - 47.00 0.0288 0.0252
EPLY 39.99 39.99 -0.51 39.80 39.99 39 39.99 - 39.99 27.53 - 42.00 1.1560 1.1700
FIRSTROCKJMD 9.01 9.00 -0.90 9.00 9.89 31,101 9.00 - 9.01 6.00 - 12.06    
GENAC 5.55 5.55 -0.06 5.55 5.60 101,804 5.21 - 5.60 4.15 - 6.15 0.1964  
GK 73.80 73.69 0.01 73.76 74.00 44,431 73.00 - 74.00 60.00 - 82.90 2.1700 0.5200
GHL 369.00 369.00 0.00 351.00 369.00 101 369.00 - 369.00 300.00 - 520.00 0.7400  
JBG (XD) 33.09 33.14 -0.19 33.10 33.35 21,031 33.09 - 33.30 30.00 - 38.24 0.8600 0.3800
JP 22.50 22.50 -1.00 22.50 23.40 540 22.50 - 22.50 18.00 - 27.45 0.3000 0.3000
JSE 10.00 9.54 -0.51 9.92 10.00 138,342 9.11 - 10.00 8.01 - 14.30 0.1280  
JMMBGL 27.20 27.29 1.93 26.60 26.70 9,967 27.20 - 27.29 23.01 - 33.25 0.2500  
KEY 2.50 2.50 0.20 2.30 2.50 1,501 2.50 - 2.50 1.90 - 3.74    
KPREIT 7.50 7.49 0.48 7.10 7.50 1,346 7.25 - 7.50 6.05 - 8.29 0.0015  
KW 32.50 33.14 3.55 30.01 32.50 1,600 32.50 - 33.33 24.00 - 35.23 0.4300 0.4300
MTL 14.01 14.01 -1.98 14.00 15.99 1,000 14.01 - 14.01 13.71 - 19.00    
MASSY 92.00 91.10 1.06 91.00 92.00 986 91.00 - 92.00 79.02 - 105.00 0.1583  
MGL 7.00 7.13 -0.05 6.90 7.00 113,517 7.00 - 8.00 6.48 - 9.50    
MJE 10.84 10.84 0.00 10.12 10.80 350 10.84 - 10.84 8.01 - 14.00 0.0700  
MPCCEL 95.00 95.00 0.00 84.00 95.00 1 95.00 - 95.00 60.00 - 121.00    
NCBFG 67.50 66.38 -1.32 67.20 67.50 56,516 65.01 - 67.50 55.00 - 77.00   0.5000
PAL 1.15 1.15 0.04 1.10 1.15 305 1.15 - 1.15 1.00 - 3.59    
PJAM 47.75 47.77 -2.18 49.97 50.00 9,323 47.50 - 50.20 40.01 - 57.00 0.5500 0.1000
PJX 10.90 10.90 0.00 10.90 10.80 0 0.00 - 0.00 8.00 - 11.54    
PROVEN 23.57 23.57 -0.18 21.92 23.56 9,827 23.57 - 23.57 18.70 - 28.95 0.8519 0.0015
PULS 2.09 2.11 0.07 2.01 2.09 6,156 2.09 - 2.12 1.68 - 2.90    
QWI 0.78 0.78 0.00 0.72 0.80 4,826,273 0.78 - 0.80 0.55 - 0.80    
RJR 1.40 1.39 0.07 1.35 1.40 1,072 1.30 - 1.40 1.26 - 2.26 0.0160  
SJ 41.00 40.78 -0.04 41.00 41.25 25,597 40.00 - 41.00 39.95 - 53.00 1.2250  
XFUND 7.00 7.65 0.00 7.00 7.65 8,034 7.00 - 7.65 * 7.00 - 8.70    
SELECTF 0.44 0.44 0.00 0.43 0.45 768,753 0.42 - 0.45 0.31 - 0.54 0.0100  
SELECTMD 0.60 0.61 0.00 0.60 0.62 22,359 0.60 - 0.63 0.42 - 0.70 0.0319  
SALF 3.90 3.94 0.23 3.71 3.90 1,248 3.90 - 3.94 2.50 - 4.15 0.1170  
SGJ 46.00 46.30 0.05 45.95 46.00 22,723 43.50 - 47.00 30.00 - 47.40 1.3500 0.8000
SEP 84.00 84.00 0.60 84.95 85.00 3,328 84.00 - 84.00 60.50 - 90.00 1.6500  
SML 7.50 7.50 0.00 7.00 7.00 926 7.50 - 7.50 4.32 - 8.00 0.3280  
SIL 2.52 2.52 0.02 2.50 2.55 472,686 2.50 - 2.55 2.06 - 2.96 0.0014 0.0007
SVL 25.00 24.91 0.22 24.70 25.14 4,193 24.69 - 25.12 20.00 - 31.00 0.9375  
SCIJMD 10.98 10.97 0.14 10.71 10.98 10,254 10.70 - 10.98 10.16 - 16.37 0.0027  
SRFJMD 11.01 11.01 0.00 9.90 11.01 190 11.01 - 11.01 8.90 - 15.00    
TJH 3.52 3.50 0.01 3.48 3.55 1,987,314 3.48 - 3.55 1.35 - 3.73 0.3732 0.0943
VMIL 2.89 2.67 -0.23 2.67 2.88 84,000 2.66 - 2.89 2.35 - 4.04    
WIG 1.15 1.11 -0.01 1.09 1.15 10,777,225 1.09 - 1.15 0.62 - 1.29 0.0055 0.0059
WISYNCO 20.50 20.55 0.37 20.50 20.60 10,309 20.10 - 20.80 16.02 - 23.00 0.4500 0.2300
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 4.17 3.95 0.16 3.78 4.17 2,148 3.79 - 4.17 3.02 - 5.75    
ASBH 37.00 39.91 -0.27 37.03 39.99 1,237 37.00 - 40.00 28.01 - 45.00    
BIL 70.00 70.04 -0.06 70.08 70.09 8,423 70.00 - 70.10 69.90 - 81.20    
BRG 5.90 5.89 0.19 5.60 5.89 4,177 5.60 - 5.90 5.22 - 9.15    
CCC 56.00 56.16 0.15 56.50 56.60 6,125 56.00 - 56.60 45.10 - 62.00 1.8976  
CPJ 10.00 10.00 0.04 9.83 10.00 538 10.00 - 10.00 8.22 - 12.00    
CAR (XD) 9.05 9.08 0.52 9.00 9.12 25,456 9.00 - 9.13 7.80 - 9.40 0.8600 0.2500
CBNY 1.22 1.16 -0.01 1.15 1.22 150,467 1.15 - 1.22 0.51 - 2.00    
CPFV 37.00 38.10 -1.85 37.21 40.00 6,390 37.00 - 40.00 30.00 - 47.00 0.0288 0.0252
EPLY 39.99 39.99 -0.51 39.80 39.99 39 39.99 - 39.99 27.53 - 42.00 1.1560 1.1700
FIRSTROCKJMD 9.01 9.00 -0.90 9.00 9.89 31,101 9.00 - 9.01 6.00 - 12.06    
GENAC 5.55 5.55 -0.06 5.55 5.60 101,804 5.21 - 5.60 4.15 - 6.15 0.1964  
GK 73.80 73.69 0.01 73.76 74.00 44,431 73.00 - 74.00 60.00 - 82.90 2.1700 0.5200
GHL 369.00 369.00 0.00 351.00 369.00 101 369.00 - 369.00 300.00 - 520.00 0.7400  
JBG (XD) 33.09 33.14 -0.19 33.10 33.35 21,031 33.09 - 33.30 30.00 - 38.24 0.8600 0.3800
JP 22.50 22.50 -1.00 22.50 23.40 540 22.50 - 22.50 18.00 - 27.45 0.3000 0.3000
JSE 10.00 9.54 -0.51 9.92 10.00 138,342 9.11 - 10.00 8.01 - 14.30 0.1280  
JMMBGL 27.20 27.29 1.93 26.60 26.70 9,967 27.20 - 27.29 23.01 - 33.25 0.2500  
KEY 2.50 2.50 0.20 2.30 2.50 1,501 2.50 - 2.50 1.90 - 3.74    
KPREIT 7.50 7.49 0.48 7.10 7.50 1,346 7.25 - 7.50 6.05 - 8.29 0.0015  
KW 32.50 33.14 3.55 30.01 32.50 1,600 32.50 - 33.33 24.00 - 35.23 0.4300 0.4300
MTL 14.01 14.01 -1.98 14.00 15.99 1,000 14.01 - 14.01 13.71 - 19.00    
MASSY 92.00 91.10 1.06 91.00 92.00 986 91.00 - 92.00 79.02 - 105.00 0.1583  
MGL 7.00 7.13 -0.05 6.90 7.00 113,517 7.00 - 8.00 6.48 - 9.50    
MJE 10.84 10.84 0.00 10.12 10.80 350 10.84 - 10.84 8.01 - 14.00 0.0700  
MPCCEL 95.00 95.00 0.00 84.00 95.00 1 95.00 - 95.00 60.00 - 121.00    
NCBFG 67.50 66.38 -1.32 67.20 67.50 56,516 65.01 - 67.50 55.00 - 77.00   0.5000
PAL 1.15 1.15 0.04 1.10 1.15 305 1.15 - 1.15 1.00 - 3.59    
PJAM 47.75 47.77 -2.18 49.97 50.00 9,323 47.50 - 50.20 40.01 - 57.00 0.5500 0.1000
PJX 10.90 10.90 0.00 10.90 10.80 0 0.00 - 0.00 8.00 - 11.54    
PROVEN 23.57 23.57 -0.18 21.92 23.56 9,827 23.57 - 23.57 18.70 - 28.95 0.8519 0.0015
PULS 2.09 2.11 0.07 2.01 2.09 6,156 2.09 - 2.12 1.68 - 2.90    
QWI 0.78 0.78 0.00 0.72 0.80 4,826,273 0.78 - 0.80 0.55 - 0.80    
RJR 1.40 1.39 0.07 1.35 1.40 1,072 1.30 - 1.40 1.26 - 2.26 0.0160  
SJ 41.00 40.78 -0.04 41.00 41.25 25,597 40.00 - 41.00 39.95 - 53.00 1.2250  
XFUND 7.00 7.65 0.00 7.00 7.65 8,034 7.00 - 7.65 * 7.00 - 8.70    
SELECTF 0.44 0.44 0.00 0.43 0.45 768,753 0.42 - 0.45 0.31 - 0.54 0.0100  
SELECTMD 0.60 0.61 0.00 0.60 0.62 22,359 0.60 - 0.63 0.42 - 0.70 0.0319  
SALF 3.90 3.94 0.23 3.71 3.90 1,248 3.90 - 3.94 2.50 - 4.15 0.1170  
SGJ 46.00 46.30 0.05 45.95 46.00 22,723 43.50 - 47.00 30.00 - 47.40 1.3500 0.8000
SEP 84.00 84.00 0.60 84.95 85.00 3,328 84.00 - 84.00 60.50 - 90.00 1.6500  
SML 7.50 7.50 0.00 7.00 7.00 926 7.50 - 7.50 4.32 - 8.00 0.3280  
SIL 2.52 2.52 0.02 2.50 2.55 472,686 2.50 - 2.55 2.06 - 2.96 0.0014 0.0007
SVL 25.00 24.91 0.22 24.70 25.14 4,193 24.69 - 25.12 20.00 - 31.00 0.9375  
SCIJMD 10.98 10.97 0.14 10.71 10.98 10,254 10.70 - 10.98 10.16 - 16.37 0.0027  
SRFJMD 11.01 11.01 0.00 9.90 11.01 190 11.01 - 11.01 8.90 - 15.00    
TJH 3.52 3.50 0.01 3.48 3.55 1,987,314 3.48 - 3.55 1.35 - 3.73 0.3732 0.0943
VMIL 2.89 2.67 -0.23 2.67 2.88 84,000 2.66 - 2.89 2.35 - 4.04    
WIG 1.15 1.11 -0.01 1.09 1.15 10,777,225 1.09 - 1.15 0.62 - 1.29 0.0055 0.0059
WISYNCO 20.50 20.55 0.37 20.50 20.60 10,309 20.10 - 20.80 16.02 - 23.00 0.4500 0.2300

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 ($)
138SLVR 185.30 185.30 0.00 155.10 218.00 0 0.00 - 0.00 68.00 - 221.12    
EPLY7.50 5.90 5.90 0.00 0.00 5.89 57,102 5.90 - 5.90 4.76 - 7.97    
EPLY7.25 18.90 18.90 0.00 18.40 18.90 240 18.90 - 18.90 16.00 - 20.05    
EPLY7.75 20.51 20.51 0.00 16.35 20.51 0 0.00 - 0.00 16.20 - 22.99    
JPS5C 0.45 0.45 0.00 0.91 0.00 0 0.00 - 0.00 0.45 - 0.45 0.1000 0.0250
JPS5D 0.47 0.47 0.00 0.00 0.00 0 0.00 - 0.00 0.00 - 0.00 0.1000 0.0250
JPS6 0.51 0.51 0.00 0.50 0.00 0 0.00 - 0.00 0.00 - 0.00 0.1200 0.0300
JPS9.5 2,900.00 2,900.00 0.00 2,849.00 2,900.00 0 0.00 - 0.00 2,700.00 - 3,767.17 0.7158 0.2368
JPS7 48.00 48.00 0.00 44.00 48.00 846 48.00 - 48.00 30.00 - 400.00 0.1400 0.0350
JMMB7.50 1.00 1.00 0.00 0.00 0.00 0 0.00 - 0.00 0.00 - 0.00 0.0139  
JMMBGL7.00NC 2.55 2.25 0.02 2.55 2.92 14 2.23 - 2.55 1.65 - 3.54    
JMMBGL7.25C 1.88 1.89 0.18 1.71 1.88 2,672 1.88 - 1.89 1.46 - 2.20    
JMMBGL7.15 3.10 3.10 0.34 2.77 3.10 35,512 3.04 - 3.10 2.47 - 3.46 0.2145 0.2151
JMMBGL7.35 3.03 3.02 -0.01 3.00 3.03 650,500 3.00 - 3.03 2.51 - 3.30 0.1293 0.1649
JMMBGL9.50 1.22 1.21 0.01 1.20 1.22 71,273 1.20 - 1.24 0.86 - 1.47    
PBS10.50 1,273.29 1,273.29 0.00 1,080.00 1,273.30 0 0.00 - 0.00 935.00 - 1,335.00   25.8904
PBS9.75 115.00 115.00 0.00 103.00 120.00 0 0.00 - 0.00 90.00 - 125.00 4.9151  
SCIJMD10.50C 102.00 102.78 -3.42 100.00 110.00 500 102.00 - 106.20 100.00 - 114.99    
TJH8.0 2.17 2.17 0.00 2.16 2.17 3,997 2.17 - 2.17 1.48 - 4.20    
Symbol Last
Traded
Price
($)
Closing
Price
($)
Price
Change
($)
Closing
Bid ($)
Closing
Ask ($)
Volume Today's
Range ($)
52 Week
Range ($)
Total Prev
Yr Div ($)
Total
Current
Yr Div ($)
138SLVR 185.30 185.30 0.00 155.10 218.00 0 0.00 - 0.00 68.00 - 221.12    
EPLY7.50 5.90 5.90 0.00 0.00 5.89 57,102 5.90 - 5.90 4.76 - 7.97    
EPLY7.25 18.90 18.90 0.00 18.40 18.90 240 18.90 - 18.90 16.00 - 20.05    
EPLY7.75 20.51 20.51 0.00 16.35 20.51 0 0.00 - 0.00 16.20 - 22.99    
JPS5C 0.45 0.45 0.00 0.91 0.00 0 0.00 - 0.00 0.45 - 0.45 0.1000 0.0250
JPS5D 0.47 0.47 0.00 0.00 0.00 0 0.00 - 0.00 0.00 - 0.00 0.1000 0.0250
JPS6 0.51 0.51 0.00 0.50 0.00 0 0.00 - 0.00 0.00 - 0.00 0.1200 0.0300
JPS9.5 2,900.00 2,900.00 0.00 2,849.00 2,900.00 0 0.00 - 0.00 2,700.00 - 3,767.17 0.7158 0.2368
JPS7 48.00 48.00 0.00 44.00 48.00 846 48.00 - 48.00 30.00 - 400.00 0.1400 0.0350
JMMB7.50 1.00 1.00 0.00 0.00 0.00 0 0.00 - 0.00 0.00 - 0.00 0.0139  
JMMBGL7.00NC 2.55 2.25 0.02 2.55 2.92 14 2.23 - 2.55 1.65 - 3.54    
JMMBGL7.25C 1.88 1.89 0.18 1.71 1.88 2,672 1.88 - 1.89 1.46 - 2.20    
JMMBGL7.15 3.10 3.10 0.34 2.77 3.10 35,512 3.04 - 3.10 2.47 - 3.46 0.2145 0.2151
JMMBGL7.35 3.03 3.02 -0.01 3.00 3.03 650,500 3.00 - 3.03 2.51 - 3.30 0.1293 0.1649
JMMBGL9.50 1.22 1.21 0.01 1.20 1.22 71,273 1.20 - 1.24 0.86 - 1.47    
PBS10.50 1,273.29 1,273.29 0.00 1,080.00 1,273.30 0 0.00 - 0.00 935.00 - 1,335.00   25.8904
PBS9.75 115.00 115.00 0.00 103.00 120.00 0 0.00 - 0.00 90.00 - 125.00 4.9151  
SCIJMD10.50C 102.00 102.78 -3.42 100.00 110.00 500 102.00 - 106.20 100.00 - 114.99    
TJH8.0 2.17 2.17 0.00 2.16 2.17 3,997 2.17 - 2.17 1.48 - 4.20    

BLOCK TRANSACTIONS ::

Number of Trades: 0

Total Value: 0.00

Total Volume: 0

ORDINARY TRANSACTIONS:

Number of Trades: 799

Key:

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

* new high or low

HIGHLIGHTED RED ROW - Stock Suspended