Trade Quotes

Main Market
January 18, 2022

Download PDF

INDICES

Index Value Volume Change Change (%)
JSE Index 394,163.95 8,130,493 -674.03 -0.17
JSE All Jamaican Composite Index 435,519.59 8,129,709 -1,167.73 -0.27
JSE Select Index 9,823.82 4,106,817 -29.10 -0.30
JSE Cross Listed Index 74.88 784 0.74 1.00
JSE Financial Index 97.23 954,994 -0.08 -0.08
JSE Manufacturing & Distribution Index 101.58 7,454,603 -0.15 -0.15

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 4.70 4.93 0.00 4.13 4.70 0 0.00 - 0.00 3.11 - 8.00    
1834 0.79 0.79 -0.02 0.80 0.85 333,442 0.79 - 0.85 0.66 - 1.30    
BIL 93.60 92.95 0.07 93.60 93.98 10,602 90.26 - 94.00 75.00 - 109.50 3.7750  
BRG 12.99 12.85 0.00 12.51 12.99 0 0.00 - 0.00 11.00 - 18.98    
CCC 71.00 71.25 0.03 70.60 71.00 76,279 71.00 - 72.80 55.00 - 146.12    
CPJ 15.49 15.40 -0.20 15.25 15.49 343,558 15.11 - 15.50 2.40 - 16.45    
CAR 8.15 8.19 -0.04 8.13 8.15 146,569 8.15 - 8.24 6.80 - 11.00 0.8300  
CBNY 0.80 0.78 -0.01 0.77 0.84 476,189 0.76 - 0.85 0.18 - 2.30    
CPFV 37.55 38.09 0.58 37.52 41.00 190 37.55 - 41.00 34.00 - 50.00 0.0080 0.0160
EPLY 36.50 36.50 0.51 36.00 36.25 20 36.50 - 36.50 20.00 - 46.00 0.9416  
FIRSTROCKJMD 10.15 10.18 -0.09 10.15 10.95 17,751 10.08 - 10.95 9.00 - 19.00 0.0025  
GK 100.00 99.99 0.46 99.30 100.00 47,280 99.00 - 101.00 64.00 - 105.99 1.9300  
GHL 530.00 530.00 5.19 525.00 530.00 594 530.00 - 530.00 500.01 - 1,134.90    
JBG 27.01 27.39 0.46 26.94 28.00 60,769 26.94 - 28.73 25.00 - 37.00 0.4300  
JP 22.15 22.50 -0.25 22.17 23.34 1,709 22.15 - 23.35 19.60 - 31.00 0.2000 0.2500
JSE 16.70 17.46 0.77 16.52 17.95 59,077 16.22 - 17.59 15.02 - 20.50 0.2730  
JMMBGL 38.50 38.14 -0.10 38.30 38.50 128,603 38.00 - 38.50 29.55 - 43.47 0.6000 0.2500
KEY 4.07 4.07 -0.03 4.00 4.07 206 3.96 - 4.08 3.86 - 6.99    
KPREIT 8.85 9.09 -0.54 9.50 9.74 372 8.85 - 9.74 5.84 - 11.75 0.0013  
KW 42.70 40.44 -1.21 39.20 42.70 29,307 39.00 - 42.70 36.00 - 50.00 0.5700 0.3700
MTL 16.80 16.80 0.30 16.80 19.50 700 16.80 - 16.80 13.20 - 43.42    
MIL 7.80 7.82 -0.13 7.50 7.98 722 7.80 - 7.98 4.96 - 9.50 0.3200  
MJE 9.33 8.58 0.01 8.51 9.33 66,200 8.10 - 9.36 6.00 - 10.49 0.0600  
MPCCEL 100.00 100.00 0.00 99.00 100.00 0 0.00 - 0.00 95.00 - 156.00    
NCBFG 127.00 125.67 -0.25 125.00 127.00 39,380 125.00 - 127.00 110.00 - 148.49 0.5000  
PAL 996.99 996.99 2.79 950.00 996.90 10 996.99 - 996.99 600.00 - 1,500.00    
PJAM 66.50 66.04 0.75 66.50 67.30 6,452 66.00 - 66.50 60.00 - 74.00 0.7150 0.2850
PJX 8.00 8.00 0.00 7.07 9.00 33,932 8.00 - 8.00 6.50 - 10.50    
PROVEN 33.00 32.90 -0.32 32.20 33.25 14,454 32.15 - 33.00 30.00 - 42.50 0.7917  
PULS 4.12 4.18 0.04 4.12 4.20 225,250 4.10 - 4.20 3.06 - 5.49 0.0050  
QWI 0.84 0.84 0.00 0.83 0.84 186,566 0.83 - 0.85 0.73 - 1.26    
RJR 3.50 3.47 -0.01 3.41 3.50 591,719 3.40 - 3.50 1.36 - 4.78    
SJ 53.00 53.03 -0.77 52.10 53.00 18,471 52.10 - 54.50 40.00 - 68.00 1.1090  
XFUND 8.40 8.34 0.23 8.25 8.40 6,435 8.25 - 8.40 6.01 - 9.05    
SELECTF 0.55 0.53 0.00 0.53 0.55 717,918 0.52 - 0.55 0.46 - 0.69    
SELECTMD 0.74 0.73 -0.01 0.73 0.74 130,304 0.73 - 0.74 0.66 - 1.00    
SALF 6.93 6.88 -0.04 6.92 6.92 27,624 6.80 - 6.93 3.30 - 10.00 0.1090  
SGJ 37.00 35.59 0.11 35.48 37.33 20,370 35.50 - 37.49 33.02 - 45.00 1.5500 0.3500
SEP 62.10 62.04 -0.53 62.00 62.10 30,454 62.00 - 62.10 53.79 - 85.00 1.3000  
SML 5.25 5.26 0.00 5.25 5.50 0 0.00 - 0.00 4.55 - 6.45 0.2500  
SIL 2.90 2.91 -0.05 2.90 2.98 18,964 2.90 - 2.95 2.50 - 3.52 0.0018  
SVL 17.50 17.49 0.27 17.05 17.50 26,655 17.01 - 17.90 13.50 - 22.00 0.8000  
SCIUSD 13.06 13.06 0.00 0.00 0.00 0 0.00 - 0.00 0.00 - 0.00 0.0041 0.0041
SCIJMD 14.50 14.43 -0.03 14.50 14.59 41,790 14.39 - 14.80 0.00 - 19.00    
SRFJMD 16.02 16.02 -0.13 16.02 17.40 9,496 16.02 - 16.03 14.05 - 22.20    
TJH 1.21 1.23 0.01 1.21 1.25 1,484,813 1.20 - 1.25 0.94 - 1.40 0.0865  
VMIL 6.45 6.48 -0.11 6.40 6.50 77,038 6.45 - 6.50 5.00 - 7.80 0.1550  
WIG 0.51 0.51 0.00 0.50 0.51 2,269,420 0.50 - 0.52 0.46 - 0.77    
WISYNCO 17.55 17.29 -0.26 17.15 17.79 226,955 17.00 - 17.55 14.02 - 19.00 0.3000  

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 6.60 6.60 0.00 8.70 0.00 0 0.00 - 0.00 3.76 - 8.00    
CWJDEFERREDA 2.07 2.07 -0.01 2.00 2.07 396 2.07 - 2.07 1.47 - 2.10 0.0706 0.0326
EPLY7.50 5.91 5.96 -0.03 5.91 6.00 170 5.91 - 6.00 5.80 - 17.04    
EPLY5 21.00 21.00 0.00 0.00 21.00 0 0.00 - 0.00 19.00 - 21.00    
EPLY7.25 20.40 20.38 0.00 0.00 22.00 0 0.00 - 0.00 20.00 - 23.00    
EPLY7.75 20.84 20.84 0.00 0.00 20.84 0 0.00 - 0.00 20.00 - 20.85    
JPS5C 0.45 0.45 0.00 0.52 0.00 0 0.00 - 0.00 0.45 - 0.45 0.1000 0.1000
JPS5D 0.47 0.47 0.00 0.00 0.00 0 0.00 - 0.00 0.47 - 0.47 0.1000  
JPS6 0.51 0.51 0.00 0.60 0.00 0 0.00 - 0.00 0.51 - 0.51 0.1200  
JPS9.5 1,700.00 1,700.00 0.00 1,955.00 0.00 0 0.00 - 0.00 1,650.00 - 1,701.01 0.9500  
JPS7 0.64 0.64 0.00 0.76 0.00 0 0.00 - 0.00 0.64 - 0.64 0.1400  
JMMB7.50 1.00 1.00 0.00 0.00 0.00 0 0.00 - 0.00 0.00 - 0.00    
JMMBGL7.00NC 2.00 2.00 0.00 1.50 2.00 1,521 2.00 - 2.00 1.59 - 2.12    
JMMBGL7.25C 1.57 1.60 0.00 1.57 1.60 1,576 1.57 - 1.60 1.10 - 1.87    
JMMBGL7.15 3.05 3.05 0.00 2.86 3.04 62 3.05 - 3.05 2.50 - 3.50   0.3785
JMMBGL7.25 3.82 3.82 0.00 3.53 3.82 713 3.82 - 3.82 1.72 - 3.82    
JMMBGL7.35 3.00 3.08 -0.07 2.97 3.15 120,446 3.00 - 3.15 2.50 - 3.98   0.2205
JMMBGL7.50 0.92 0.92 0.08 0.84 0.92 1,000 0.92 - 0.92 0.60 - 1.00    
PBS9.75 108.00 108.00 0.00 100.00 108.00 0 0.00 - 0.00 70.00 - 110.55    
TJH8.0 1.61 1.61 0.00 1.87 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: 870

Key:

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

* new high or low

HIGHLIGHTED RED ROW - Stock Suspended