Trade Quotes

Main Market
December 2, 2022

Download PDF

INDICES

Index Value Volume Change Change (%)
JSE Index 340,153.88 6,541,604 -1,596.95 -0.47
JSE All Jamaican Composite Index 387,082.91 6,537,345 -2,262.98 -0.58
JSE Select Index 8,657.03 630,681 -23.18 -0.27
JSE Cross Listed Index 56.70 4,259 0.05 0.09
JSE Financial Index 81.46 2,114,751 -0.53 -0.65
JSE Manufacturing & Distribution Index 95.60 3,185,586 -0.27 -0.28

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 5.20 5.20 0.15 4.97 5.18 342 5.20 - 5.20 3.11 - 9.50    
1834 (SUS) 1.20 1.21 0.00 0.00 0.00 0 0.00 - 0.00 0.66 - 1.48    
BIL 85.50 85.72 -3.46 88.00 88.50 32,670 85.50 - 89.25 83.50 - 115.05 3.7750 3.0260
BRG 9.45 9.42 -0.58 8.60 10.00 42,000 9.00 - 9.90 9.00 - 14.70    
CCC 57.00 57.20 -1.80 57.00 59.30 510,980 57.00 - 59.30 55.12 - 92.50    
CPJ 12.00 11.92 0.18 11.80 11.99 25,605 11.75 - 12.10 9.50 - 25.99    
CAR 8.49 8.28 -0.16 8.20 8.50 88,652 8.20 - 8.70 7.00 - 10.50 0.8300 0.7800
CBNY 0.53 0.53 -0.02 0.52 0.56 100,790 0.53 - 0.56 0.34 - 1.82    
CPFV (XD) 44.00 43.66 2.26 44.00 44.50 3,216 41.40 - 44.00 32.21 - 50.00 0.0080 0.0205
EPLY 38.00 38.00 -0.55 38.00 38.98 14 38.00 - 38.00 31.01 - 52.46 0.9416 1.2060
FIRSTROCKJMD 12.76 12.76 -0.25 12.76 13.00 3,000 12.76 - 12.76 9.00 - 15.99 0.0025 0.0004
GK 82.12 82.54 0.07 82.12 85.00 43,614 82.12 - 85.00 75.00 - 115.00 1.9300 2.0200
GHL 495.01 495.13 0.00 501.00 525.00 0 0.00 - 0.00 485.25 - 650.00   0.7200
JBG 28.00 28.03 0.02 26.90 27.60 74,239 28.00 - 28.50 25.00 - 31.45 0.4300 0.6700
JP 26.35 24.37 1.37 24.45 24.50 488,659 23.01 - 28.00 17.10 - * 28.00 0.2000 0.2500
JSE 14.95 15.01 -0.83 14.95 16.70 5,210 14.95 - 16.68 13.00 - 24.20 0.2730 0.4350
JMMBGL 34.00 33.23 1.16 34.00 34.38 10,324 32.20 - 34.42 31.50 - 61.24 0.6000 0.5000
KEY 3.68 3.68 -0.01 3.50 3.68 3,500 3.68 - 3.68 2.84 - 5.30    
KPREIT 6.50 6.28 -0.45 6.20 7.45 187,503 6.00 - 7.30 5.53 - 9.74 0.0013 0.0018
KW 31.85 30.53 -0.70 31.00 31.85 2,368 29.10 - 31.87 27.15 - 47.00 0.5700 0.6100
MTL 22.56 22.56 0.00 18.65 23.00 0 0.00 - 0.00 14.50 - 29.94    
MASSY 80.00 79.99 -0.01 79.60 80.00 1,043 79.60 - 80.00 74.00 - 160.00    
MIL 7.35 7.35 0.21 6.86 7.40 9,032 7.34 - 7.35 5.56 - 14.15 0.3200 0.2800
MJE 13.40 13.40 0.00 12.22 13.40 200 13.40 - 13.40 6.90 - 16.00 0.0600 0.0600
MPCCEL 83.00 83.00 0.00 75.00 83.00 0 0.00 - 0.00 65.78 - 120.00    
NCBFG 82.95 83.54 -0.44 82.95 83.80 39,334 82.95 - 84.98 80.00 - 134.00 0.5000  
PAL 621.00 621.00 0.00 650.00 770.00 0 0.00 - 0.00 621.00 - 1,150.00    
PJAM 57.40 57.40 -0.03 57.30 57.40 1,902 57.30 - 57.40 47.50 - 74.00 0.7150 1.4050
PJX 9.00 9.00 -1.50 9.00 11.00 5,000 9.00 - 9.05 6.50 - 12.40    
PROVEN 27.98 27.98 1.62 27.96 27.99 1,000 27.98 - 27.98 25.40 - 39.09 0.7917 0.8118
PULS 3.05 3.05 0.04 3.01 3.05 639,000 3.00 - 3.05 2.65 - 4.92 0.0050  
QWI 0.72 0.72 0.02 0.70 0.70 4,779 0.72 - 0.72 0.61 - 1.09    
RJR 1.90 1.90 -0.01 1.91 1.97 70,799 1.90 - 1.97 1.70 - 4.50   0.0200
SJ 51.00 52.63 -1.41 51.00 53.00 53,740 51.00 - 52.98 45.20 - 61.50 1.1090 1.6023
XFUND 7.70 7.70 0.00 7.70 7.80 0 0.00 - 0.00 6.01 - 9.16    
SELECTF 0.42 0.41 0.00 0.41 0.42 200,649 0.41 - 0.42 0.36 - 0.55   0.0105
SELECTMD 0.50 0.56 0.03 0.50 0.61 439,943 0.50 - 0.61 0.42 - 0.82   0.0195
SALF 4.24 4.24 0.00 4.20 4.24 1,500 4.24 - 4.24 4.00 - 8.51 0.1090 0.0550
SGJ 33.00 32.92 0.63 33.50 34.50 16,736 32.25 - 34.45 30.11 - 39.00 1.5500 1.4000
SEP 69.00 68.62 -1.44 68.20 70.09 42,738 67.00 - 70.20 50.00 - 80.57 1.3000 1.5000
SML 5.43 5.43 0.00 4.78 5.40 0 0.00 - 0.00 4.00 - 6.00 0.2500 0.1120
SIL 2.75 2.75 0.00 2.75 2.89 0 0.00 - 0.00 2.42 - 3.65 0.0018 0.0017
SVL 27.94 27.63 0.13 26.79 27.93 114,752 27.00 - 27.94 16.81 - 34.67 0.8000 0.9295
SCIJMD 12.90 12.59 0.21 12.10 12.90 2,942 12.02 - 12.91 0.00 - 0.16   0.0079
SCIUSD 18.96 18.96 0.00 0.00 0.00 0 0.00 - 0.00 13.06 - 18.96 0.0041 0.0026
SRFJMD 10.20 10.20 0.17 9.00 10.20 488 10.20 - 10.20 9.00 - 18.31    
TJH 1.37 1.39 -0.01 1.37 1.39 1,057,931 1.37 - 1.41 1.17 - 1.91 0.0865 0.0855
VMIL 4.00 3.99 0.03 3.90 4.04 33,549 3.95 - 4.00 3.00 - 7.50 0.1550  
WIG 0.56 0.57 -0.01 0.56 0.58 565,892 0.56 - 0.57 0.40 - 0.80    
WISYNCO 17.20 17.21 0.11 17.17 17.20 79,508 17.00 - 18.00 15.76 - 26.90 0.3000 0.4000
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 5.20 5.20 0.15 4.97 5.18 342 5.20 - 5.20 3.11 - 9.50    
1834 (SUS) 1.20 1.21 0.00 0.00 0.00 0 0.00 - 0.00 0.66 - 1.48    
BIL 85.50 85.72 -3.46 88.00 88.50 32,670 85.50 - 89.25 83.50 - 115.05 3.7750 3.0260
BRG 9.45 9.42 -0.58 8.60 10.00 42,000 9.00 - 9.90 9.00 - 14.70    
CCC 57.00 57.20 -1.80 57.00 59.30 510,980 57.00 - 59.30 55.12 - 92.50    
CPJ 12.00 11.92 0.18 11.80 11.99 25,605 11.75 - 12.10 9.50 - 25.99    
CAR 8.49 8.28 -0.16 8.20 8.50 88,652 8.20 - 8.70 7.00 - 10.50 0.8300 0.7800
CBNY 0.53 0.53 -0.02 0.52 0.56 100,790 0.53 - 0.56 0.34 - 1.82    
CPFV (XD) 44.00 43.66 2.26 44.00 44.50 3,216 41.40 - 44.00 32.21 - 50.00 0.0080 0.0205
EPLY 38.00 38.00 -0.55 38.00 38.98 14 38.00 - 38.00 31.01 - 52.46 0.9416 1.2060
FIRSTROCKJMD 12.76 12.76 -0.25 12.76 13.00 3,000 12.76 - 12.76 9.00 - 15.99 0.0025 0.0004
GK 82.12 82.54 0.07 82.12 85.00 43,614 82.12 - 85.00 75.00 - 115.00 1.9300 2.0200
GHL 495.01 495.13 0.00 501.00 525.00 0 0.00 - 0.00 485.25 - 650.00   0.7200
JBG 28.00 28.03 0.02 26.90 27.60 74,239 28.00 - 28.50 25.00 - 31.45 0.4300 0.6700
JP 26.35 24.37 1.37 24.45 24.50 488,659 23.01 - 28.00 17.10 - * 28.00 0.2000 0.2500
JSE 14.95 15.01 -0.83 14.95 16.70 5,210 14.95 - 16.68 13.00 - 24.20 0.2730 0.4350
JMMBGL 34.00 33.23 1.16 34.00 34.38 10,324 32.20 - 34.42 31.50 - 61.24 0.6000 0.5000
KEY 3.68 3.68 -0.01 3.50 3.68 3,500 3.68 - 3.68 2.84 - 5.30    
KPREIT 6.50 6.28 -0.45 6.20 7.45 187,503 6.00 - 7.30 5.53 - 9.74 0.0013 0.0018
KW 31.85 30.53 -0.70 31.00 31.85 2,368 29.10 - 31.87 27.15 - 47.00 0.5700 0.6100
MTL 22.56 22.56 0.00 18.65 23.00 0 0.00 - 0.00 14.50 - 29.94    
MASSY 80.00 79.99 -0.01 79.60 80.00 1,043 79.60 - 80.00 74.00 - 160.00    
MIL 7.35 7.35 0.21 6.86 7.40 9,032 7.34 - 7.35 5.56 - 14.15 0.3200 0.2800
MJE 13.40 13.40 0.00 12.22 13.40 200 13.40 - 13.40 6.90 - 16.00 0.0600 0.0600
MPCCEL 83.00 83.00 0.00 75.00 83.00 0 0.00 - 0.00 65.78 - 120.00    
NCBFG 82.95 83.54 -0.44 82.95 83.80 39,334 82.95 - 84.98 80.00 - 134.00 0.5000  
PAL 621.00 621.00 0.00 650.00 770.00 0 0.00 - 0.00 621.00 - 1,150.00    
PJAM 57.40 57.40 -0.03 57.30 57.40 1,902 57.30 - 57.40 47.50 - 74.00 0.7150 1.4050
PJX 9.00 9.00 -1.50 9.00 11.00 5,000 9.00 - 9.05 6.50 - 12.40    
PROVEN 27.98 27.98 1.62 27.96 27.99 1,000 27.98 - 27.98 25.40 - 39.09 0.7917 0.8118
PULS 3.05 3.05 0.04 3.01 3.05 639,000 3.00 - 3.05 2.65 - 4.92 0.0050  
QWI 0.72 0.72 0.02 0.70 0.70 4,779 0.72 - 0.72 0.61 - 1.09    
RJR 1.90 1.90 -0.01 1.91 1.97 70,799 1.90 - 1.97 1.70 - 4.50   0.0200
SJ 51.00 52.63 -1.41 51.00 53.00 53,740 51.00 - 52.98 45.20 - 61.50 1.1090 1.6023
XFUND 7.70 7.70 0.00 7.70 7.80 0 0.00 - 0.00 6.01 - 9.16    
SELECTF 0.42 0.41 0.00 0.41 0.42 200,649 0.41 - 0.42 0.36 - 0.55   0.0105
SELECTMD 0.50 0.56 0.03 0.50 0.61 439,943 0.50 - 0.61 0.42 - 0.82   0.0195
SALF 4.24 4.24 0.00 4.20 4.24 1,500 4.24 - 4.24 4.00 - 8.51 0.1090 0.0550
SGJ 33.00 32.92 0.63 33.50 34.50 16,736 32.25 - 34.45 30.11 - 39.00 1.5500 1.4000
SEP 69.00 68.62 -1.44 68.20 70.09 42,738 67.00 - 70.20 50.00 - 80.57 1.3000 1.5000
SML 5.43 5.43 0.00 4.78 5.40 0 0.00 - 0.00 4.00 - 6.00 0.2500 0.1120
SIL 2.75 2.75 0.00 2.75 2.89 0 0.00 - 0.00 2.42 - 3.65 0.0018 0.0017
SVL 27.94 27.63 0.13 26.79 27.93 114,752 27.00 - 27.94 16.81 - 34.67 0.8000 0.9295
SCIJMD 12.90 12.59 0.21 12.10 12.90 2,942 12.02 - 12.91 0.00 - 0.16   0.0079
SCIUSD 18.96 18.96 0.00 0.00 0.00 0 0.00 - 0.00 13.06 - 18.96 0.0041 0.0026
SRFJMD 10.20 10.20 0.17 9.00 10.20 488 10.20 - 10.20 9.00 - 18.31    
TJH 1.37 1.39 -0.01 1.37 1.39 1,057,931 1.37 - 1.41 1.17 - 1.91 0.0865 0.0855
VMIL 4.00 3.99 0.03 3.90 4.04 33,549 3.95 - 4.00 3.00 - 7.50 0.1550  
WIG 0.56 0.57 -0.01 0.56 0.58 565,892 0.56 - 0.57 0.40 - 0.80    
WISYNCO 17.20 17.21 0.11 17.17 17.20 79,508 17.00 - 18.00 15.76 - 26.90 0.3000 0.4000

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 ($)
138SLVR 51.00 46.12 0.00 51.00 69.00 0 0.00 - 0.00 6.00 - 74.75    
CWJDEFERREDA 1.81 1.94 0.13 1.82 2.08 6,364 1.81 - 2.08 1.50 - 2.45 0.0706 0.0326
EPLY7.50 7.83 7.83 0.00 6.80 7.87 240 7.83 - 7.83 5.35 - 8.52    
EPLY5 22.49 22.49 -0.01 20.00 22.49 13 22.49 - 22.49 17.85 - 23.90    
EPLY7.25 17.00 17.00 0.00 17.01 22.99 0 0.00 - 0.00 17.00 - 23.00    
EPLY7.75 20.00 20.00 0.00 20.00 20.50 450 20.00 - 20.00 19.80 - 21.10    
JPS5C 0.45 0.45 0.00 1.00 0.00 0 0.00 - 0.00 0.45 - 0.45 0.1000 0.1000
JPS5D 0.47 0.47 0.00 0.47 0.00 0 0.00 - 0.00 0.47 - 0.47 0.1000 0.1000
JPS6 0.51 0.51 0.00 0.91 0.00 0 0.00 - 0.00 0.51 - 0.51 0.1200 0.1200
JPS9.5 3,000.00 3,000.00 40.00 2,960.00 3,000.00 16 3,000.00 - 3,000.00 2,150.50 - 3,600.00 0.9500 0.9500
JPS7 0.64 0.64 0.00 1.67 0.00 0 0.00 - 0.00 0.64 - 0.64 0.1400 0.1400
JMMB7.50 1.00 1.00 0.00 1.05 0.00 0 0.00 - 0.00 0.00 - 0.00    
JMMBGL7.00NC 2.08 2.08 0.00 2.08 2.46 0 0.00 - 0.00 1.50 - 2.53    
JMMBGL7.25C 1.99 1.99 0.14 1.85 1.99 20,695 1.98 - 1.99 1.21 - 2.27    
JMMBGL7.15 3.04 3.04 0.02 3.04 3.14 2,000 3.04 - 3.04 2.50 - 3.40   0.1939
JMMBGL7.25 3.33 3.33 -0.01 0.00 3.33 11 3.33 - 3.33 2.13 - 3.84    
JMMBGL7.35 3.11 3.11 0.02 3.10 3.11 4,529 3.11 - 3.11 2.64 - 3.98   0.2012
JMMBGL7.50 1.00 1.00 -0.09 1.00 1.15 1,502,143 1.00 - 1.10 0.75 - 1.17    
PBS10.50 1,050.00 1,050.00 0.00 1,020.00 1,150.00 0 0.00 - 0.00 1,050.00 - 1,200.00    
PBS9.75 130.00 130.00 0.00 0.00 130.00 0 0.00 - 0.00 80.01 - 165.00    
TJH8.0 1.90 1.90 0.00 1.90 2.20 0 0.00 - 0.00 1.47 - 2.42    
Symbol Last
Traded
Price
($)
Closing
Price
($)
Price
Change
($)
Closing
Bid ($)
Closing
Ask ($)
Volume Today's
Range ($)
52 Week
Range ($)
Total Prev
Yr Div ($)
Total
Current
Yr Div ($)
138SLVR 51.00 46.12 0.00 51.00 69.00 0 0.00 - 0.00 6.00 - 74.75    
CWJDEFERREDA 1.81 1.94 0.13 1.82 2.08 6,364 1.81 - 2.08 1.50 - 2.45 0.0706 0.0326
EPLY7.50 7.83 7.83 0.00 6.80 7.87 240 7.83 - 7.83 5.35 - 8.52    
EPLY5 22.49 22.49 -0.01 20.00 22.49 13 22.49 - 22.49 17.85 - 23.90    
EPLY7.25 17.00 17.00 0.00 17.01 22.99 0 0.00 - 0.00 17.00 - 23.00    
EPLY7.75 20.00 20.00 0.00 20.00 20.50 450 20.00 - 20.00 19.80 - 21.10    
JPS5C 0.45 0.45 0.00 1.00 0.00 0 0.00 - 0.00 0.45 - 0.45 0.1000 0.1000
JPS5D 0.47 0.47 0.00 0.47 0.00 0 0.00 - 0.00 0.47 - 0.47 0.1000 0.1000
JPS6 0.51 0.51 0.00 0.91 0.00 0 0.00 - 0.00 0.51 - 0.51 0.1200 0.1200
JPS9.5 3,000.00 3,000.00 40.00 2,960.00 3,000.00 16 3,000.00 - 3,000.00 2,150.50 - 3,600.00 0.9500 0.9500
JPS7 0.64 0.64 0.00 1.67 0.00 0 0.00 - 0.00 0.64 - 0.64 0.1400 0.1400
JMMB7.50 1.00 1.00 0.00 1.05 0.00 0 0.00 - 0.00 0.00 - 0.00    
JMMBGL7.00NC 2.08 2.08 0.00 2.08 2.46 0 0.00 - 0.00 1.50 - 2.53    
JMMBGL7.25C 1.99 1.99 0.14 1.85 1.99 20,695 1.98 - 1.99 1.21 - 2.27    
JMMBGL7.15 3.04 3.04 0.02 3.04 3.14 2,000 3.04 - 3.04 2.50 - 3.40   0.1939
JMMBGL7.25 3.33 3.33 -0.01 0.00 3.33 11 3.33 - 3.33 2.13 - 3.84    
JMMBGL7.35 3.11 3.11 0.02 3.10 3.11 4,529 3.11 - 3.11 2.64 - 3.98   0.2012
JMMBGL7.50 1.00 1.00 -0.09 1.00 1.15 1,502,143 1.00 - 1.10 0.75 - 1.17    
PBS10.50 1,050.00 1,050.00 0.00 1,020.00 1,150.00 0 0.00 - 0.00 1,050.00 - 1,200.00    
PBS9.75 130.00 130.00 0.00 0.00 130.00 0 0.00 - 0.00 80.01 - 165.00    
TJH8.0 1.90 1.90 0.00 1.90 2.20 0 0.00 - 0.00 1.47 - 2.42    

BLOCK TRANSACTIONS ::

Number of Trades: 0

Total Value: 0.00

Total Volume: 0

ORDINARY TRANSACTIONS:

Number of Trades: 513

Key:

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

* new high or low

HIGHLIGHTED RED ROW - Stock Suspended