Trade Quotes

Main Market
May 27, 2022

Download PDF

INDICES

Index Value Volume Change Change (%)
JSE Index 387,816.69 11,037,154 678.55 0.18
JSE All Jamaican Composite Index 443,816.22 11,032,290 1,636.40 0.37
JSE Select Index 10,132.63 2,685,686 23.05 0.23
JSE Cross Listed Index 62.88 4,864 -0.51 -0.80
JSE Financial Index 92.77 2,887,266 -0.10 -0.11
JSE Manufacturing & Distribution Index 107.90 4,434,199 -0.06 -0.06

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 5.19 5.23 0.47 4.76 5.19 15,946 5.18 - 5.25 3.11 - 9.50    
1834 1.20 1.20 0.01 1.19 1.22 779 1.19 - 1.20 0.66 - 1.48    
BIL 87.65 88.32 -0.93 88.60 89.00 48,902 87.65 - 89.85 77.00 - 109.50 3.7750  
BRG 10.63 10.63 0.03 10.65 12.00 793 10.63 - 10.63 10.00 - 16.39    
CCC 63.00 62.62 1.54 63.00 63.12 48,926 61.00 - 63.12 58.51 - 146.12    
CPJ 15.00 14.45 -0.23 14.90 15.28 192,169 14.01 - 15.30 3.51 - 25.99    
CAR 9.72 9.71 -0.08 9.51 9.72 92,288 9.50 - 9.80 6.80 - 10.74 0.8300 0.2300
CBNY 0.67 0.67 -0.05 0.66 0.67 5,074 0.67 - 0.72 0.28 - 1.29    
CPFV 41.05 41.29 -2.89 41.00 44.00 687 41.05 - 42.00 34.00 - 50.00 0.0080 0.0160
EPLY 46.23 42.49 2.80 41.00 46.23 35 41.00 - 46.23 30.18 - 52.46 0.9416 1.1020
FIRSTROCKJMD 12.40 12.68 1.07 11.63 12.50 12,035 12.40 - 12.70 9.00 - 16.50 0.0025  
GK 107.50 107.36 0.25 107.00 107.50 11,048 107.00 - 107.50 80.00 - 115.00 1.9300 0.4800
GHL 520.00 515.50 -3.44 511.00 520.00 6 511.00 - 520.00 500.00 - 790.00   0.5200
JBG 28.00 27.32 -0.75 27.10 28.50 330,126 26.70 - 28.50 25.00 - 37.00 0.4300 0.3100
JP 22.00 21.85 0.05 21.80 23.00 28,433 21.80 - 22.00 20.00 - 25.00 0.2000 0.2500
JSE 18.80 18.27 -0.25 18.00 18.90 33,083 18.00 - 18.80 15.02 - 24.20 0.2730 0.2750
JMMBGL 46.00 45.03 1.31 45.00 46.00 160,986 44.50 - 46.00 31.02 - 61.24 0.6000 0.2500
KEY 3.85 3.81 0.03 3.78 3.96 88,022 3.58 - 3.95 3.57 - 5.49    
KPREIT 7.50 7.52 -0.30 7.50 8.00 41,034 7.50 - 7.99 7.30 - 11.75 0.0013 0.0008
KW 39.70 39.99 3.93 37.00 39.70 6,212 39.70 - 39.99 34.00 - 50.00 0.5700 0.3700
MTL 22.60 22.60 0.00 15.70 22.60 0 0.00 - 0.00 13.20 - 28.63    
MASSY 95.00 92.97 -0.80 93.01 95.00 4,080 92.00 - 95.00 90.00 - 160.00    
MIL 10.46 10.50 0.04 10.20 10.49 8,265 10.46 - 10.50 5.27 - 14.15 0.3200  
MJE 14.60 13.23 -1.34 13.50 14.60 23,809 13.01 - 14.62 6.90 - 15.99 0.0600  
MPCCEL 105.00 105.00 9.99 95.10 105.00 91 105.00 - 105.00 75.00 - 149.00    
NCBFG 106.50 107.49 1.01 106.45 108.00 21,683 106.50 - 109.00 91.01 - 148.49 0.5000  
PAL 920.00 920.00 0.00 920.00 999.00 4 920.00 - 920.00 770.00 - 1,500.00    
PJAM 66.00 64.77 0.63 66.00 66.41 3,106 63.31 - 66.41 50.00 - 74.00 0.7150 0.9200
PJX 10.00 10.02 -0.37 8.51 10.00 40,349 8.50 - 10.25 6.50 - 12.40    
PROVEN 36.05 36.75 -1.13 36.07 38.50 88,068 36.05 - 38.00 30.00 - 39.00 0.7917 0.6444
PULS 3.80 3.83 0.00 3.35 3.84 324,070 3.80 - 3.84 3.06 - 5.15 0.0050  
QWI 0.85 0.87 0.00 0.84 0.88 961,802 0.85 - 0.88 0.74 - 1.09    
RJR 2.55 2.51 -0.04 2.50 2.64 586,013 2.45 - 2.55 1.60 - 4.78    
SJ 57.99 56.49 -1.36 57.99 58.00 107,192 56.10 - 57.99 48.60 - 68.00 1.1090 1.0623
XFUND 8.15 8.15 -0.03 8.15 8.33 4,100 8.15 - 8.15 6.01 - 9.05    
SELECTF 0.48 0.48 0.02 0.48 0.49 738,028 0.48 - 0.49 0.40 - 0.65    
SELECTMD 0.67 0.67 0.01 0.66 0.70 40,697 0.67 - 0.67 0.64 - 0.95    
SALF 5.95 6.14 0.16 5.85 6.14 32,748 5.95 - 6.15 5.40 - 9.00 0.1090 0.0550
SGJ 36.00 36.04 0.70 35.60 36.00 334,902 35.65 - 36.85 33.02 - 43.00 1.5500 0.7000
SEP 70.01 70.16 -0.66 70.02 70.50 5,380 70.01 - 70.50 50.00 - 80.57 1.3000 0.5000
SML 4.90 4.96 -0.14 4.90 5.30 186,644 4.90 - 5.10 4.55 - 6.45 0.2500 0.1120
SIL 2.91 2.91 0.05 2.91 2.94 71,008 2.91 - 2.94 2.52 - 3.65 0.0018 0.0010
SVL 28.00 28.20 0.41 27.60 29.50 189,048 27.50 - 29.49 16.00 - 33.41 0.8000 0.6001
SCIUSD 13.06 13.06 0.00 0.00 0.00 0 0.00 - 0.00 0.00 - 0.00 0.0041 0.0026
SCIJMD 16.08 15.16 0.10 14.90 16.09 65,064 14.90 - 16.08 0.00 - 19.00   0.0026
SRFJMD 12.95 13.03 -0.45 13.30 14.00 1,175 12.95 - 13.10 * 12.95 - 22.20    
TJH 1.39 1.36 -0.05 1.36 1.39 2,715,675 1.30 - 1.39 0.94 - 1.91 0.0865  
VMIL 5.20 5.35 0.15 5.30 5.40 189,163 5.20 - 5.54 4.01 - 7.50 0.1550  
WIG 0.52 0.55 -0.04 0.52 0.58 2,511,586 0.52 - 0.59 0.40 - 0.80    
WISYNCO 19.30 19.38 0.30 19.10 19.99 599,821 19.11 - 19.99 15.04 - 26.90 0.3000 0.2000

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 16.50 17.09 -1.07 10.50 18.16 311 16.50 - 18.16 5.43 - 18.16    
CWJDEFERREDA (XD) 1.98 1.98 0.00 1.78 1.98 2,188 1.98 - 1.98 1.47 - 2.45 0.0706 0.0326
EPLY7.50 8.51 8.51 0.00 5.98 8.44 0 0.00 - 0.00 5.50 - 17.04    
EPLY5 19.86 19.86 0.00 19.86 20.84 0 0.00 - 0.00 18.50 - 22.50    
EPLY7.25 20.01 20.19 0.00 20.01 22.00 0 0.00 - 0.00 20.00 - 23.00    
EPLY7.75 20.00 20.00 0.00 20.00 21.39 0 0.00 - 0.00 19.96 - 20.85    
JPS5C 0.45 0.45 0.00 0.54 0.00 0 0.00 - 0.00 0.45 - 0.45 0.1000 0.0500
JPS5D 0.47 0.47 0.00 0.54 0.00 0 0.00 - 0.00 0.47 - 0.47 0.1000 0.0500
JPS6 0.51 0.51 0.00 0.59 0.00 0 0.00 - 0.00 0.51 - 0.51 0.1200 0.0600
JPS9.5 3,000.00 3,000.00 0.00 2,698.73 3,000.00 0 0.00 - 0.00 1,676.00 - 3,600.00 0.9500 0.4711
JPS7 0.64 0.64 0.00 0.74 0.00 0 0.00 - 0.00 0.64 - 0.64 0.1400 0.0700
JMMB7.50 1.00 1.00 0.00 0.91 0.00 0 0.00 - 0.00 0.00 - 0.00    
JMMBGL7.00NC 1.88 1.88 0.00 0.97 1.88 5 1.88 - 1.88 1.50 - 2.07    
JMMBGL7.25C 1.95 1.54 -0.43 1.55 1.95 24,028 1.51 - 1.95 1.10 - 1.99    
JMMBGL7.15 3.07 3.07 0.00 3.07 3.09 5,659 3.07 - 3.07 2.50 - 3.50   0.2121
JMMBGL7.25 (XD) 2.79 2.79 0.00 0.00 2.79 14 2.79 - 2.79 2.30 - 3.84    
JMMBGL7.35 3.18 3.20 0.05 3.15 3.18 33,287 3.18 - 3.20 2.90 - 3.98   0.2199
JMMBGL7.50 (XD) 0.99 0.99 0.01 0.98 0.99 1,507 0.99 - 0.99 0.75 - 1.03    
PBS9.75 107.00 107.00 0.00 104.00 105.00 0 0.00 - 0.00 70.00 - 138.00    
TJH8.0 1.61 1.61 0.00 2.00 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: 1009

Key:

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

* new high or low

HIGHLIGHTED RED ROW - Stock Suspended