Weekly Quotes

Main Market
Week ending July 1, 2022

INDICES

Index Opening
Value
Closing
Value
Value
High
Value
Low
Volume
High
Volume
Low
Total
Volume
Dollar
Value
($)
JSE Index 381,186.83 386,327.32 386,327.32 381,708.79 36,352,680 9,556,775 89,675,936 2,677,032,889.59
JSE All Jamaican Composite Index 435,984.51 442,875.20 442,875.20 436,934.47 36,290,191 9,550,045 88,433,599 2,564,747,731.13
JSE Select Index 9,877.30 9,974.89 9,974.89 9,917.65 4,052,437 1,291,614 12,482,823 285,733,469.07
JSE Cross Listed Index 61.99 62.16 62.16 61.78 1,009,850 6,730 1,242,337 112,285,158.46
JSE Financial Index 91.28 91.51 91.51 91.11 28,389,669 4,800,961 61,104,914 2,473,266,406.92
JSE Manufacturing & Distribution Index 107.30 108.44 108.44 107.20 8,791,208 3,645,301 29,541,499 373,545,255.41

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 4.79 - 5.19 11,708 59,220 14 - 8,520 5.05 5.10 0.05 0.99 4.82 5.10
1834 1.15 - 1.26 735,399 883,074 105 - 439,303 1.22 1.21 -0.01 -0.82 1.22 1.28
BIL 86.50 - 88.02 22,933,364 2,012,684,765 4,661 - 21,487,543 86.70 87.96 1.25 1.45 87.95 88.00
BRG 11.20 - 12.40 17,507 214,233 337 - 7,939 12.14 12.20 0.06 0.49 11.61 12.20
CCC 61.01 - 67.00 393,852 25,219,365 3,962 - 223,055 62.64 66.79 4.15 6.63 64.00 65.00
CPJ 14.00 - 14.20 1,137,119 16,022,755 165,180 - 359,768 14.08 14.09 0.01 0.07 14.00 14.18
CAR 9.32 - 10.00 512,561 4,923,842 51,715 - 190,201 9.49 9.45 -0.04 -0.42 9.38 9.60
CBNY 0.63 - 1.18 8,757,253 7,024,647 343,483 - 3,253,470 1.59 0.65 -0.94 -59.12 0.66 0.81
CPFV 42.75 - 47.25 70,157 3,109,912 268 - 60,745 43.92 47.25 3.33 7.58 40.01 43.25
EPLY 38.50 - 46.50 5,810 250,079 175 - 2,338 41.00 45.09 4.09 9.98 39.00 44.50
FIRSTROCKJMD 11.50 - 13.50 176,008 2,149,319 5,681 - 79,859 12.05 11.96 -0.09 -0.75 11.91 13.35
GK 100.00 - 105.00 778,997 79,893,595 4,907 - 416,560 103.39 102.70 -0.69 -0.67 102.30 103.00
GHL 500.00 - 524.99 5,640 2,829,226 51 - 3,563 504.13 502.09 -2.04 -0.40 502.00 523.48
JBG 26.00 - 28.00 346,865 9,577,528 4,120 - 228,065 26.78 27.91 1.13 4.22 26.96 28.00
JP 20.57 - 22.45 131,279 2,751,904 2,595 - 70,732 20.97 21.56 0.59 2.81 21.56 22.45
JSE 17.50 - 20.35 73,521 1,354,293 10 - 46,746 17.54 18.03 0.49 2.79 17.97 19.50
JMMBGL 41.00 - 45.00 1,259,144 54,292,398 59,098 - 737,408 42.15 44.15 2.00 4.74 42.21 43.65
KEY 3.38 - 3.99 19,560 75,973 2,005 - 15,049 4.00 3.63 -0.37 -9.25 3.47 3.90
KPREIT 7.90 - 8.95 154,338 1,245,899 1,010 - 140,927 8.00 8.75 0.75 9.38 7.90 8.94
KW 36.18 - 39.70 39,172 1,528,361 998 - 18,966 38.44 39.59 1.15 2.99 37.21 39.70
MTL 16.50 - 18.27 320 5,369 50 - 270 21.50 16.50 -5.00 -23.26 17.15 20.00
MASSY 91.00 - 93.00 1,166,058 106,295,052 1,693 - 1,000,641 92.00 92.33 0.33 0.36 91.57 92.00
MIL 9.00 - 10.98 549,426 5,519,566 4,201 - 230,013 10.02 10.00 -0.02 -0.20 9.87 10.10
MJE 12.99 - 13.99 195,156 2,581,605 602 - 107,097 13.39 13.70 0.31 2.32 12.99 13.98
MPCCEL 99.00 - 106.50 482 50,968 482 - 482 96.01 105.74 9.73 10.13 98.00 106.00
NCBFG 100.00 - 103.50 166,944 17,105,528 14,369 - 77,614 102.34 101.47 -0.87 -0.85 99.98 101.21
PAL 900.00 - 990.00 80 73,755 19 - 38 876.43 901.96 25.53 2.91 862.00 945.00
PJAM 65.00 - 66.00 2,185,943 142,356,134 8,830 - 1,895,511 65.76 65.98 0.22 0.33 65.00 66.00
PJX 10.50 - 11.95 810 9,339 30 - 390 11.95 11.95 0.00 0.00 10.50 11.75
PROVEN 36.02 - 38.00 80,810 2,962,596 4,114 - 29,816 37.72 36.18 -1.54 -4.08 36.28 37.30
PULS 3.46 - 4.42 6,664,938 26,728,132 310,459 - 4,485,406 3.60 4.38 0.78 21.67 3.61 4.28
QWI 0.86 - 0.92 1,644,522 1,472,170 22,197 - 704,321 0.88 0.89 0.01 1.14 0.88 0.90
RJR 2.25 - 2.98 4,126,978 11,230,745 77,402 - 2,700,500 2.40 2.90 0.50 20.83 2.70 2.85
SJ 55.00 - 56.00 284,310 15,866,559 3,160 - 140,160 55.02 55.44 0.42 0.76 55.00 55.50
XFUND 8.22 - 8.33 253,267 2,109,430 244 - 250,553 8.33 8.27 -0.06 -0.72 8.22 8.33
SELECTF 0.45 - 0.49 6,015,233 2,840,308 489,066 - 2,592,878 0.46 0.48 0.02 4.35 0.48 0.49
SELECTMD 0.61 - 0.65 326,701 203,464 4,046 - 193,219 0.60 0.64 0.04 6.67 0.61 0.65
SALF 5.39 - 5.80 64,710 360,275 2 - 36,608 5.56 5.80 0.24 4.32 5.50 5.99
SGJ 35.00 - 37.80 357,195 12,823,104 1,039 - 244,968 37.31 36.55 -0.76 -2.04 36.50 36.95
SEP 71.00 - 71.95 134,305 9,607,713 4,408 - 65,213 71.29 71.27 -0.02 -0.03 71.25 71.95
SML 4.90 - 5.60 191,671 983,587 1,169 - 79,361 5.12 5.60 0.48 9.38 4.90 5.55
SIL 2.79 - 2.93 699,165 2,028,239 8,449 - 637,719 2.90 2.90 0.00 0.00 2.85 2.90
SVL 26.58 - 31.99 1,530,513 45,574,364 35,444 - 827,027 28.90 30.70 1.80 6.23 30.50 31.99
SCIUSD 0.00 - 0.00 0 0 0 - 0 13.06 13.06 0.00 0.00 0.00 0.00
SCIJMD 14.20 - 15.00 382,933 5,720,005 8,632 - 331,231 14.58 14.44 -0.50 -0.96 14.25 14.96
SRFJMD 11.25 - 15.00 11,901 150,556 100 - 10,000 14.05 12.51 -1.54 -10.96 12.51 15.00
TJH 1.45 - 1.55 8,037,189 12,265,475 287,255 - 3,101,415 1.51 1.47 -0.04 -2.65 1.47 1.49
VMIL 5.52 - 5.90 99,178 565,185 1,306 - 55,054 5.61 5.82 0.21 3.74 5.70 5.80
WIG 0.55 - 0.57 14,055,382 7,776,605 549,683 - 6,971,294 0.55 0.56 0.01 1.82 0.56 0.57
WISYNCO 19.01 - 20.00 531,159 10,557,804 34,057 - 189,955 18.85 19.98 1.13 5.99 19.92 20.47

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 17.64 - 22.82 765 13,700 14 - 698 20.75 19.40 -1.35 -6.51 18.00 22.30
CWJDEFERREDA 1.80 - 1.97 330,126 627,731 2,750 - 163,525 1.96 1.83 -0.13 -6.63 1.81 1.97
EPLY7.50 7.18 - 7.19 334 2,399 63 - 201 7.19 7.18 -0.01 -0.14 6.00 7.18
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 0.54 0.00
JPS6 0.00 - 0.00 0 0 0 - 0 0.51 0.51 0.00 0.00 0.59 0.00
JPS9.5 3,000.00 - 3,000.00 3 9,000 3 - 3 2,800.00 3,000.00 200.00 7.14 2,999.00 3,000.00
JPS7 0.00 - 0.00 0 0 0 - 0 0.64 0.64 0.00 0.00 0.75 0.00
JMMB7.50 0.00 - 0.00 0 0 0 - 0 1.00 1.00 0.00 0.00 0.91 0.00
JMMBGL7.00NC 2.16 - 2.18 59,699 129,060 18 - 54,180 2.16 2.18 0.02 0.93 2.16 2.18
JMMBGL7.25C 1.79 - 2.00 41,527 77,654 19 - 25,000 2.00 1.98 -0.02 -1.00 1.79 1.98
JMMBGL7.25 2.68 - 2.68 1,008 2,701 19 - 636 2.68 2.68 0.00 0.00 0.00 2.68
JMMBGL7.50 0.92 - 0.99 827,461 816,782 40,428 - 416,942 0.94 0.98 0.04 4.26 0.98 0.99
PBS9.75 0.00 - 0.00 0 0 0 - 0 108.26 108.26 0.00 0.00 107.00 109.00
SBJPSB 0.00 - 0.00 0 0 0 - 0 1.01 1.01 0.00 0.00 0.00 0.00