Main Market
Quarter ending
December 31, 2021
INDICES
| Index |
Opening Value |
Closing Value |
Value High |
Value Low |
Volume High |
Volume Low |
Total Volume |
Dollar Value ($) |
|---|---|---|---|---|---|---|---|---|
JSE Index
|
414,889.96 | 396,155.61 | 414,577.75 | 385,698.46 | 85,891,988 | 3,490,636 | 1,051,105,523 | 13,275,128,440.22 |
|
JSE All Jamaican Composite Index
|
456,691.93 | 438,328.37 | 456,489.84 | 426,641.23 | 85,859,834 | 3,475,939 | 1,045,404,207 | 12,844,398,410.66 |
|
JSE Select Index
|
10,019.88 | 9,882.92 | 10,024.70 | 9,451.58 | 76,968,623 | 809,740 | 305,709,403 | 7,820,022,347.47 |
|
JSE Cross Listed Index
|
82.49 | 74.03 | 82.17 | 72.11 | 2,512,162 | 27 | 5,701,316 | 430,730,029.56 |
|
JSE Financial Index
|
101.68 | 98.05 | 101.04 | 94.49 | 43,122,121 | 670,546 | 279,438,162 | 5,953,933,153.92 |
|
JSE Manufacturing & Distribution Index
|
105.15 | 100.38 | 108.19 | 99.39 | 144,300,436 | 1,767,548 | 638,962,120 | 6,093,175,406.74 |
ORDINARY SHARES
| Symbol |
Quarter Price Range ($) |
Quarter Total Volume |
Quarter Total Value ($) |
Quarter Volume Range |
Quarter Open Price ($) |
Quarter Closing Price ($) |
Quarter Change ($) |
Quarter Change (%) |
Quarter Closing Bid ($) |
Quarter Closing Ask ($) |
|
|---|---|---|---|---|---|---|---|---|---|---|---|
|
|
138SL | 3.11 - 5.08 | 165,213 | 698,356 | 1 - 44,460 | 5.00 | 4.32 | -0.68 | -0.16 | 4.45 | 4.55 |
|
|
1834 | 0.66 - 1.05 | 5,401,500 | 4,453,952 | 14 - 1,689,852 | 1.04 | 0.71 | -0.33 | -0.47 | 0.76 | 0.86 |
|
|
BIL | 88.00 - 108.10 | 7,258,519 | 695,086,986 | 992 - 1,242,585 | 108.08 | 98.12 | -9.96 | -0.10 | 98.52 | 99.55 |
|
|
BRG | 12.50 - 15.00 | 553,562 | 7,695,936 | 31 - 220,460 | 14.48 | 13.37 | -1.11 | -0.08 | 12.50 | 13.63 |
|
|
CCC | 69.00 - 146.12 | 8,398,101 | 672,085,728 | 1,997 - 1,685,686 | 109.15 | 69.86 | -39.30 | -0.56 | 72.50 | 73.00 |
|
CPJ | 4.77 - 14.00 | 55,503,163 | 529,249,078 | 35,136 - 31,319,726 | 4.85 | 13.04 | 8.18 | 0.63 | 12.90 | 13.40 |
|
|
CAR | 6.80 - 8.74 | 101,386,047 | 814,412,061 | 19,911 - 62,329,028 | 8.44 | 8.04 | -0.40 | -0.05 | 8.05 | 8.10 |
|
|
CBNY | 0.37 - 1.29 | 22,465,456 | 18,430,447 | 100 - 2,891,368 | 0.39 | 0.79 | 0.39 | 0.50 | 0.78 | 0.80 |
|
|
CPFV | 34.00 - 46.99 | 5,264,310 | 201,456,597 | 4 - 2,510,359 | 45.71 | 44.08 | -1.63 | -0.04 | 47.22 | 48.63 |
|
|
EPLY | 32.00 - 39.95 | 3,610,755 | 119,134,919 | 10 - 3,144,676 | 39.92 | 35.95 | -3.97 | -0.11 | 35.95 | 36.00 |
|
|
FIRSTROCKJMD | 9.00 - 13.32 | 1,381,182 | 15,296,983 | 65 - 238,737 | 13.23 | 10.72 | -2.51 | -0.23 | 10.70 | 11.01 |
|
|
GK | 80.00 - 102.00 | 21,531,440 | 2,146,686,801 | 5,836 - 10,012,542 | 97.57 | 100.02 | 2.45 | 0.02 | 100.50 | 102.00 |
|
|
GHL | 500.01 - 594.00 | 427,373 | 228,255,820 | 1 - 64,846 | 580.89 | 518.70 | -62.19 | -0.12 | 512.50 | 524.60 |
|
|
JBG | 28.00 - 32.97 | 5,363,017 | 156,858,924 | 138 - 1,597,180 | 31.86 | 29.03 | -2.83 | -0.10 | 29.98 | 29.99 |
|
|
JP | 20.05 - 24.50 | 7,104,748 | 156,211,429 | 50 - 2,838,238 | 23.61 | 22.11 | -1.50 | -0.07 | 23.49 | 23.50 |
|
|
JSE | 15.11 - 19.15 | 918,605 | 15,789,974 | 50 - 117,911 | 17.24 | 17.77 | 0.52 | 0.03 | 17.12 | 19.19 |
|
|
JMMBGL | 36.90 - 41.00 | 30,225,701 | 1,154,852,181 | 30,273 - 2,893,439 | 37.72 | 39.44 | 1.71 | 0.04 | 39.45 | 39.50 |
|
|
KEY | 3.97 - 5.00 | 1,613,473 | 6,627,842 | 50 - 189,518 | 4.00 | 4.02 | 0.02 | 0.00 | 3.83 | 4.02 |
|
|
KPREIT | 7.51 - 10.00 | 674,805 | 5,842,174 | 2 - 310,100 | 8.55 | 9.00 | 0.45 | 0.05 | 8.75 | 9.00 |
|
|
KW | 36.00 - 47.50 | 40,209,215 | 1,507,366,517 | 3 - 21,199,599 | 45.00 | 39.58 | -5.42 | -0.14 | 43.00 | 43.49 |
|
|
MTL | 13.40 - 22.99 | 259,616 | 3,970,681 | 1 - 74,498 | 15.00 | 16.00 | 1.00 | 0.06 | 14.61 | 16.80 |
|
|
MIL | 5.50 - 9.50 | 55,782,251 | 353,084,297 | 2 - 23,579,556 | 6.00 | 7.85 | 1.85 | 0.24 | 8.00 | 8.86 |
|
|
MJE | 8.00 - 9.50 | 14,752,015 | 126,792,484 | 201 - 10,000,000 | 8.71 | 9.01 | 0.30 | 0.03 | 8.00 | 9.45 |
|
|
MPCCEL | 95.00 - 120.00 | 9,633 | 1,017,613 | 2 - 2,337 | 119.99 | 115.00 | -4.99 | -0.04 | 100.00 | 115.00 |
|
|
NCBFG | 110.00 - 134.00 | 10,214,306 | 1,272,891,035 | 8,988 - 3,926,391 | 127.52 | 124.26 | -3.26 | -0.03 | 129.95 | 130.00 |
|
|
PAL | 900.00 - 1,100.00 | 3,214 | 3,198,360 | 1 - 563 | 788.47 | 1,068.81 | 280.34 | 0.26 | 1,030.00 | 1,094.99 |
|
|
PJAM | 62.01 - 74.00 | 6,304,523 | 421,246,677 | 100 - 2,835,794 | 63.86 | 64.85 | 1.00 | 0.02 | 67.50 | 68.63 |
|
|
PJX | 6.50 - 10.20 | 258,685 | 1,839,217 | 22 - 182,200 | 9.00 | 6.93 | -2.07 | -0.30 | 6.92 | 8.60 |
|
|
PROVEN | 30.00 - 33.90 | 619,818 | 20,464,927 | 548 - 84,505 | 32.68 | 33.09 | 0.42 | 0.01 | 32.50 | 33.50 |
|
|
PULS | 3.80 - 5.15 | 36,309,943 | 157,775,096 | 500 - 9,599,803 | 4.91 | 4.42 | -0.49 | -0.11 | 3.87 | 4.49 |
|
|
QWI | 0.80 - 1.05 | 77,888,365 | 67,547,440 | 6,424 - 41,100,918 | 0.79 | 0.89 | 0.10 | 0.11 | 0.89 | 0.91 |
|
|
RJR | 2.55 - 4.20 | 20,151,778 | 72,768,599 | 405 - 3,168,173 | 3.78 | 3.07 | -0.71 | -0.23 | 3.01 | 3.15 |
|
|
SJ | 50.01 - 58.00 | 12,566,402 | 674,376,942 | 404 - 4,173,260 | 57.16 | 55.01 | -2.14 | -0.04 | 58.25 | 58.49 |
|
|
XFUND | 6.01 - 8.61 | 658,489 | 5,303,145 | 150 - 127,331 | 8.00 | 8.49 | 0.49 | 0.06 | 8.50 | 8.99 |
|
|
SELECTF | 0.48 - 0.59 | 44,628,867 | 23,539,533 | 14,340 - 6,654,580 | 0.51 | 0.50 | -0.01 | -0.02 | 0.50 | 0.51 |
|
|
SELECTMD | 0.73 - 0.88 | 16,642,445 | 12,843,239 | 1,500 - 2,032,739 | 0.77 | 0.75 | -0.02 | -0.03 | 0.75 | 0.76 |
|
|
SALF | 6.02 - 7.74 | 1,383,361 | 8,968,780 | 225 - 232,204 | 6.52 | 6.61 | 0.09 | 0.01 | 6.99 | 7.00 |
|
|
SGJ | 33.02 - 39.00 | 14,429,027 | 517,202,083 | 1,161 - 3,774,443 | 38.75 | 36.01 | -2.74 | -0.08 | 36.39 | 36.40 |
|
|
SEP | 53.79 - 65.00 | 1,075,326 | 66,908,257 | 13 - 87,489 | 61.36 | 64.76 | 3.40 | 0.05 | 65.25 | 65.80 |
|
|
SML | 4.55 - 6.00 | 9,356,522 | 47,207,977 | 10 - 7,401,000 | 5.66 | 5.60 | -0.06 | -0.01 | 5.68 | 5.75 |
|
|
SIL | 2.76 - 3.04 | 8,003,267 | 22,477,874 | 75 - 1,269,000 | 3.01 | 2.87 | -0.14 | -0.05 | 2.80 | 2.98 |
|
|
SVL | 16.00 - 20.00 | 12,732,576 | 221,741,791 | 505 - 7,153,341 | 17.88 | 17.79 | -0.09 | 0.00 | 17.56 | 19.99 |
|
SCIUSD | 0.00 - 0.00 | 0 | 0 | 0 - 0 | 13.06 | 13.06 | 0.00 | 0.00 | 0.00 | 0.00 |
|
|
SCIJMD | 14.10 - 19.00 | 7,672,777 | 125,745,765 | 8,659 - 1,043,947 | 15.92 | 14.88 | -1.03 | -0.07 | 14.90 | 15.00 |
|
|
SRFJMD | 14.05 - 22.20 | 230,411 | 3,836,512 | 2 - 28,206 | 0.00 | 16.46 | 0.00 | 0.00 | 15.51 | 18.25 |
|
|
TJH | 1.05 - 1.34 | 79,102,208 | 97,275,799 | 213,071 - 4,249,237 | 1.26 | 1.20 | -0.06 | -0.05 | 1.19 | 1.20 |
|
|
VMIL | 5.41 - 6.61 | 5,165,856 | 30,901,891 | 3,418 - 301,421 | 5.51 | 6.13 | 0.62 | 0.10 | 6.10 | 6.19 |
|
|
WIG | 0.47 - 0.57 | 154,757,634 | 77,481,779 | 202,084 - 16,984,368 | 0.49 | 0.52 | 0.03 | 0.06 | 0.57 | 0.58 |
|
|
WISYNCO | 15.75 - 19.00 | 12,675,009 | 207,904,104 | 5,705 - 2,027,244 | 15.82 | 16.70 | 0.88 | 0.05 | 17.50 | 17.60 |
PREFERENCE SHARES
| Symbol |
Quarter Price Range ($) |
Quarter Total Volume |
Quarter Total Value ($) |
Quarter Volume Range |
Quarter Open Price ($) |
Quarter Closing Price ($) |
Quarter Change ($) |
Quarter Change (%) |
Quarter Closing Bid ($) |
Quarter Closing Ask ($) |
|
|---|---|---|---|---|---|---|---|---|---|---|---|
|
|
138SLVR | 6.00 - 6.70 | 4,179 | 26,974 | 17 - 1,460 | 7.45 | 6.60 | -0.85 | -0.13 | 8.70 | 0.00 |
|
|
CWJDEFERREDA | 1.47 - 2.08 | 8,326,735 | 14,630,636 | 91 - 4,042,307 | 1.60 | 2.00 | 0.40 | 0.20 | 1.52 | 1.91 |
|
|
EPLY7.50 | 5.80 - 8.25 | 752,304 | 4,505,684 | 1 - 193,282 | 6.80 | 6.00 | -0.80 | -0.13 | 5.85 | 6.00 |
|
|
EPLY8.25 | 0.00 - 0.00 | 0 | 0 | 0 - 0 | 6.05 | 6.05 | 0.00 | 0.00 | 0.00 | 0.00 |
|
|
EPLY8.75 | 0.00 - 0.00 | 0 | 0 | 0 - 0 | 7.28 | 7.28 | 0.00 | 0.00 | 0.00 | 0.00 |
|
|
JPS5C | 0.45 - 0.45 | 4,210 | 1,895 | 4,210 - 4,210 | 0.38 | 0.45 | 0.07 | 0.16 | 0.52 | 0.00 |
|
|
JPS5D | 0.47 - 0.47 | 62,800 | 29,516 | 62,800 - 62,800 | 0.38 | 0.47 | 0.09 | 0.19 | 0.47 | 0.00 |
|
|
JPS6 | 0.51 - 0.51 | 21,010 | 10,715 | 21,010 - 21,010 | 0.44 | 0.51 | 0.07 | 0.14 | 0.60 | 0.00 |
|
|
JPS9.5 | 1,676.00 - 1,700.00 | 15,692 | 26,436,400 | 20 - 10,011 | 1,700.00 | 1,700.00 | 0.00 | 0.00 | 1,955.00 | 0.00 |
|
|
JPS7 | 0.64 - 0.64 | 18,567 | 11,883 | 18,567 - 18,567 | 0.55 | 0.64 | 0.09 | 0.14 | 0.76 | 0.00 |
|
|
JMMB7.50 | 0.00 - 0.00 | 0 | 0 | 0 - 0 | 1.00 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00 |
|
|
JMMBGL7.00NC | 1.84 - 2.07 | 32,794 | 62,335 | 16 - 10,521 | 1.85 | 2.07 | 0.22 | 0.11 | 2.38 | 0.00 |
|
|
JMMBGL7.25C | 1.30 - 1.84 | 2,518,829 | 3,650,412 | 15 - 370,280 | 1.32 | 1.69 | 0.37 | 0.22 | 1.50 | 1.69 |
|
|
JMMBGL7.25 | 2.40 - 3.64 | 74,805 | 187,770 | 3 - 16,367 | 2.50 | 2.62 | 0.12 | 0.05 | 3.01 | 3.23 |
|
|
JMMBGL7.50 | 0.75 - 0.97 | 105,663,944 | 85,295,550 | 207 - 49,888,410 | 0.90 | 0.85 | -0.05 | -0.06 | 0.80 | 0.85 |
|
|
PBS9.75 | 70.00 - 104.00 | 29,940 | 2,379,827 | 1 - 19,761 | 104.00 | 104.00 | 0.00 | 0.00 | 107.00 | 108.00 |
|
|
SBJPSB | 0.00 - 0.00 | 0 | 0 | 0 - 0 | 1.01 | 1.01 | 0.00 | 0.00 | 0.00 | 0.00 |
