Weekly Quotes

Main Market
Week ending January 14, 2022

INDICES

Index Opening
Value
Closing
Value
Value
High
Value
Low
Volume
High
Volume
Low
Total
Volume
Dollar
Value
($)
JSE Index 398,168.83 392,790.90 400,565.67 392,790.90 12,654,913 4,998,746 48,182,436 281,181,179.25
JSE All Jamaican Composite Index 441,369.40 434,686.58 443,165.13 434,686.58 12,645,452 4,996,353 48,166,105 276,511,609.57
JSE Select Index 9,903.82 9,772.81 10,003.34 9,772.81 5,113,267 1,130,749 11,672,604 178,778,151.78
JSE Cross Listed Index 72.77 73.24 76.03 73.06 9,461 629 16,331 4,669,569.68
JSE Financial Index 97.95 96.27 98.91 96.27 2,299,810 529,514 7,576,516 117,188,122.12
JSE Manufacturing & Distribution Index 101.57 101.82 101.90 101.24 17,554,657 3,101,880 36,904,860 259,724,217.06

ORDINARY SHARES

Symbol Week
Price
Range ($)
Week
Total
Volume
Week
Total
Value
($)
Week
Volume
Range
Week
Open
Price
($)
Week
Closing
Price
($)
Week
Change
($)
Week
Change
(%)
Week
Closing
Bid
($)
Week
Closing
Ask
($)
138SL 4.65 - 5.00 36,929 173,589 1,975 - 21,000 4.65 4.66 0.01 0.22 4.65 5.00
1834 0.80 - 0.86 58,389 48,404 500 - 21,000 0.86 0.81 -0.05 -5.81 0.80 0.86
BIL 89.00 - 96.80 34,368 3,270,390 2,527 - 10,909 96.42 94.20 -2.22 -2.30 94.80 95.52
BRG 12.50 - 12.99 17,995 225,220 190 - 10,109 12.50 12.54 0.04 0.32 12.50 12.99
CCC 71.00 - 73.00 148,086 10,572,298 25,329 - 36,140 72.71 71.05 -1.66 -2.28 71.00 72.93
CPJ 14.20 - 16.45 2,465,667 37,738,142 338,318 - 639,801 13.92 15.47 1.55 11.14 15.75 15.99
CAR 8.00 - 8.24 1,160,791 9,498,681 79,883 - 521,013 8.15 8.24 0.09 1.10 8.21 8.24
CBNY 0.78 - 0.88 280,853 232,690 3,831 - 113,452 0.87 0.85 -0.02 -2.30 0.80 0.86
CPFV 36.31 - 43.80 6,779 261,781 61 - 4,500 43.00 41.00 -2.00 -4.65 37.50 41.00
EPLY 35.50 - 36.50 7,834 283,997 250 - 4,090 32.50 36.50 4.00 12.31 35.95 38.00
FIRSTROCKJMD 10.15 - 10.89 64,295 670,522 4,200 - 24,269 10.32 10.48 0.16 1.55 10.55 10.80
GK 97.60 - 100.00 199,970 19,810,430 4,263 - 129,890 99.79 98.36 -1.43 -1.43 98.85 99.00
GHL 510.00 - 561.00 8,152 4,270,762 98 - 4,265 509.89 515.98 6.09 1.19 516.00 530.00
JBG 27.50 - 29.49 209,742 5,938,257 7,628 - 87,177 29.49 28.23 -1.26 -4.27 27.52 28.80
JP 22.00 - 23.50 136,846 3,123,178 2,832 - 76,000 22.50 22.38 -0.12 -0.53 22.10 23.43
JSE 16.50 - 17.50 198,017 3,289,517 31 - 106,955 16.61 16.60 -0.01 -0.06 16.50 17.00
JMMBGL 37.81 - 39.00 968,073 37,061,987 64,616 - 334,180 38.73 38.26 -0.47 -1.21 38.01 38.49
KEY 3.95 - 4.10 288,789 1,157,510 1,133 - 177,555 4.05 4.03 -0.02 -0.49 3.96 4.10
KPREIT 9.00 - 9.74 5,725 55,072 99 - 3,063 9.74 9.63 -0.11 -1.13 8.85 9.74
KW 36.00 - 43.50 758,475 27,980,647 1,522 - 709,075 43.41 42.23 -1.18 -2.72 41.97 42.99
MTL 15.70 - 16.80 57,720 906,749 450 - 57,270 14.70 15.70 1.00 6.80 15.70 16.80
MIL 7.50 - 7.99 9,354 74,656 759 - 3,176 7.98 7.99 0.01 0.13 7.50 7.90
MJE 8.50 - 9.42 60,349 545,880 1,024 - 25,663 9.28 8.62 -0.66 -7.11 8.52 9.36
MPCCEL 97.00 - 110.00 1,400 137,027 18 - 696 115.00 100.00 -15.00 -13.04 98.00 100.00
NCBFG 125.00 - 130.00 99,290 12,621,274 3,679 - 44,195 129.13 125.28 -3.85 -2.98 125.00 126.00
PAL 776.00 - 1,000.00 970 787,184 15 - 820 995.00 981.83 -13.17 -1.32 950.00 998.00
PJAM 63.00 - 68.00 140,219 9,035,706 664 - 78,896 67.67 63.23 -4.44 -6.56 63.00 66.00
PJX 7.55 - 7.55 7,760 58,588 7,760 - 7,760 7.50 7.55 0.05 0.67 7.05 9.00
PROVEN 30.08 - 33.48 73,339 2,350,172 460 - 47,073 33.01 32.97 -0.04 -0.12 32.15 32.80
PULS 4.11 - 4.38 1,365,512 5,901,934 24,999 - 415,795 4.24 4.31 0.07 1.65 4.13 4.36
QWI 0.81 - 0.88 594,878 497,668 7,005 - 194,335 0.84 0.85 0.01 1.19 0.82 0.86
RJR 3.26 - 3.55 1,166,478 4,023,880 7,734 - 561,263 3.24 3.50 0.26 8.02 3.45 3.50
SJ 51.51 - 56.97 43,399 2,297,957 2,184 - 13,479 53.07 52.25 -0.82 -1.55 51.71 54.50
XFUND 7.35 - 8.40 4,638 37,836 300 - 3,615 8.40 8.09 -0.31 -3.69 7.40 8.40
SELECTF 0.49 - 0.55 11,471,402 5,854,864 198,749 - 4,056,673 0.49 0.52 0.03 6.12 0.53 0.54
SELECTMD 0.73 - 0.74 1,756,214 1,298,530 30,000 - 856,909 0.74 0.74 0.00 0.00 0.73 0.74
SALF 6.21 - 6.94 54,001 359,204 1,650 - 18,509 6.89 6.89 0.00 0.00 6.34 6.90
SGJ 35.00 - 37.49 555,246 19,726,705 19,909 - 335,649 35.47 35.14 -0.33 -0.93 35.00 37.07
SEP 62.00 - 65.00 148,991 9,268,109 2,778 - 110,300 63.11 63.20 0.09 0.14 62.20 63.50
SML 5.11 - 5.50 10,099 54,508 1,368 - 7,000 5.20 5.25 0.05 0.96 5.25 5.50
SIL 2.85 - 2.99 46,539 137,238 4,730 - 16,904 2.79 2.98 0.19 6.81 2.85 2.98
SVL 16.81 - 17.99 229,459 3,938,482 2,836 - 117,937 17.29 17.00 -0.29 -1.68 16.81 17.97
SCIUSD 0.00 - 0.00 0 0 0 - 0 13.06 13.06 0.00 0.00 0.00 0.00
SCIJMD 14.10 - 15.37 569,673 8,250,250 64,240 - 222,067 14.60 14.40 -0.20 -1.37 14.21 14.90
SRFJMD 16.00 - 17.50 5,199 89,953 1 - 4,495 15.66 17.27 1.61 10.28 16.00 17.40
TJH 1.20 - 1.26 6,109,844 7,509,073 351,934 - 2,258,693 1.24 1.21 -0.03 -2.42 1.20 1.24
VMIL 6.20 - 6.72 160,749 1,013,099 2,324 - 76,574 6.27 6.39 0.12 1.91 6.35 6.49
WIG 0.49 - 0.53 11,957,951 6,029,834 502,098 - 4,355,336 0.52 0.51 -0.01 -1.92 0.50 0.51
WISYNCO 17.00 - 17.97 292,776 5,102,328 25,668 - 113,419 17.25 17.85 0.60 3.48 17.50 17.98

PREFERENCE SHARES

Symbol Week
Price
Range ($)
Week
Total
Volume
Week
Total
Value
($)
Week
Volume
Range
Week
Open
Price
($)
Week
Closing
Price
($)
Week
Change
($)
Week
Change
(%)
Week
Closing
Bid
($)
Week
Closing
Ask
($)
138SLVR 0.00 - 0.00 0 0 0 - 0 6.60 6.60 0.00 0.00 8.70 0.00
CWJDEFERREDA 2.00 - 2.08 251,822 515,145 400 - 217,269 2.08 2.08 0.00 0.00 2.00 2.08
EPLY7.50 5.86 - 6.00 3,870 22,782 100 - 2,300 6.00 6.00 0.00 0.00 5.90 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 0.00 - 0.00 0 0 0 - 0 0.45 0.45 0.00 0.00 0.52 0.00
JPS5D 0.00 - 0.00 0 0 0 - 0 0.47 0.47 0.00 0.00 0.00 0.00
JPS6 0.00 - 0.00 0 0 0 - 0 0.51 0.51 0.00 0.00 0.60 0.00
JPS9.5 0.00 - 0.00 0 0 0 - 0 1,700.00 1,700.00 0.00 0.00 1,955.00 0.00
JPS7 0.00 - 0.00 0 0 0 - 0 0.64 0.64 0.00 0.00 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 2.00 - 2.00 1,948 3,896 24 - 1,154 2.00 2.00 0.00 0.00 1.50 2.00
JMMBGL7.25C 1.50 - 1.60 182,803 292,483 66 - 105,413 1.69 1.60 -0.09 -5.33 1.57 1.60
JMMBGL7.25 3.06 - 3.81 6,962 24,201 338 - 6,100 3.81 3.53 -0.28 -7.35 0.00 3.82
JMMBGL7.50 0.80 - 0.97 2,192,503 1,958,711 91,737 - 1,613,470 0.86 0.94 0.08 9.30 0.94 0.97
PBS9.75 108.00 - 108.00 758 81,864 758 - 758 104.00 108.00 4.00 3.85 100.00 108.00
SBJPSB 0.00 - 0.00 0 0 0 - 0 1.01 1.01 0.00 0.00 0.00 0.00