Search
Close this search box.

Weekly Quotes

Main Market
Week ending October 4, 2024

INDICES

Index Opening
Value		 Closing
Value		 Value
High		 Value
Low		 Volume
High		 Volume
Low		 Total
Volume		 Dollar
Value
($)
JSE Index 312,986.31 313,414.53 318,325.69 313,414.53 48,453,061 11,755,061 105,539,077 907,436,059.55
JSE All Jamaican Composite Index 358,668.76 355,999.71 362,289.91 355,999.71 48,407,297 11,616,014 105,231,770 897,535,021.16
JSE Select Index 7,542.50 7,422.98 7,620.47 7,422.98 16,786,201 2,241,980 28,005,817 515,999,503.12
JSE Cross Listed Index 46.64 48.69 49.18 47.94 110,886 511 118,000 9,325,373.69
JSE Financial Index 65.44 66.77 67.13 66.77 8,489,143 1,560,017 16,681,387 405,513,684.01
JSE Manufacturing & Distribution Index 102.48 101.85 103.92 101.85 36,888,672 3,137,598 61,142,653 415,728,502.93
Index Opening
Value		 Closing
Value		 Value
High		 Value
Low		 Volume
High		 Volume
Low		 Total
Volume		 Dollar
Value
($)
JSE Index 312,986.31 313,414.53 318,325.69 313,414.53 48,453,061 11,755,061 105,539,077 907,436,059.55
JSE All Jamaican Composite Index 358,668.76 355,999.71 362,289.91 355,999.71 48,407,297 11,616,014 105,231,770 897,535,021.16
JSE Select Index 7,542.50 7,422.98 7,620.47 7,422.98 16,786,201 2,241,980 28,005,817 515,999,503.12
JSE Cross Listed Index 46.64 48.69 49.18 47.94 110,886 511 118,000 9,325,373.69
JSE Financial Index 65.44 66.77 67.13 66.77 8,489,143 1,560,017 16,681,387 405,513,684.01
JSE Manufacturing & Distribution Index 102.48 101.85 103.92 101.85 36,888,672 3,137,598 61,142,653 415,728,502.93

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 4.00 - 4.16 47,072 193,134 607 - 24,868 4.01 4.16 0.15 3.74 4.01 4.16
ASBH 35.00 - 37.00 4,134 148,866 577 - 2,631 34.28 35.96 1.68 4.90 35.00 37.00
BIL 75.19 - 81.00 2,526,403 194,870,198 3,334 - 2,452,544 73.94 78.08 4.14 5.60 78.06 78.50
BRG 6.50 - 7.40 23,894 176,678 220 - 15,212 7.40 7.40 0.00 0.00 7.33 7.50
CCC 65.00 - 73.99 425,678 27,962,916 2,494 - 209,117 65.00 65.55 0.55 0.85 67.98 68.00
CPJ 8.81 - 9.11 213,378 1,910,692 3,168 - 110,191 8.95 8.90 -0.05 -0.56 9.00 9.09
CAR 9.60 - 9.99 1,625,382 15,962,096 206,752 - 494,439 9.68 9.71 0.03 0.31 9.70 9.71
CPFV 39.00 - 42.00 2,767 110,211 1 - 2,257 42.00 39.34 -2.66 -6.33 39.02 41.90
EPLY 32.01 - 37.80 6,016 210,624 16 - 5,005 36.50 34.99 -1.51 -4.14 34.98 35.00
FIRSTROCKJMD 10.02 - 10.88 108,040 1,164,022 879 - 92,001 10.80 10.60 -0.20 -1.85 10.00 10.71
GENAC 6.75 - 6.92 71,181 488,464 130 - 70,793 6.75 6.80 0.05 0.74 6.60 6.80
GK 73.35 - 74.30 610,060 45,170,181 14,958 - 476,335 73.51 74.08 0.57 0.78 73.50 74.30
GHL 330.00 - 365.00 1,680 576,930 11 - 1,568 313.05 361.09 48.04 15.35 330.00 365.00
ENERGY 1.04 - 1.14 236,504 262,102 488 - 152,367 1.12 1.09 -0.03 -2.68 1.05 1.12
JBG 35.03 - 38.17 305,023 10,903,666 1,699 - 182,489 34.94 35.47 0.53 1.52 35.04 36.00
JP 19.05 - 22.00 119,047 2,410,456 403 - 80,544 22.00 20.58 -1.42 -6.45 20.75 20.75
JSE 10.01 - 10.80 552,519 5,720,603 841 - 340,944 10.65 10.59 -0.06 -0.56 10.23 10.60
JMMBGL 22.30 - 27.00 1,083,837 26,579,954 22,392 - 616,279 23.52 24.29 0.77 3.27 24.37 24.39
KEY 2.30 - 2.95 23,217 62,395 7 - 10,204 2.60 2.37 -0.23 -8.85 2.04 2.90
KPREIT 9.45 - 9.50 84,947 803,173 2,009 - 39,816 9.45 9.45 0.00 0.00 9.45 9.50
KW 25.51 - 28.30 258,860 7,028,730 2,209 - 227,571 26.95 25.99 -0.96 -3.56 25.51 26.00
LASD 4.40 - 4.60 443,001 2,008,814 11,121 - 166,537 4.50 4.51 0.01 0.22 4.40 4.55
LASM 6.93 - 7.25 1,949,583 13,701,326 18,865 - 1,182,681 7.16 6.94 -0.22 -3.07 7.00 7.05
MTL 13.01 - 15.34 223 3,177 10 - 107 15.34 15.25 -0.09 -0.59 15.13 15.25
MASSY 76.00 - 78.00 113,160 8,604,549 81 - 109,317 76.20 76.09 -0.11 -0.14 76.00 78.00
MGL 7.11 - 8.34 71,139 548,706 104 - 49,459 8.00 7.57 -0.43 -5.38 8.27 8.28
MJE 10.01 - 13.00 37,230 386,902 95 - 22,578 10.54 10.09 -0.45 -4.27 9.27 10.40
MPCCEL 70.00 - 88.00 393 33,684 50 - 200 88.00 70.00 -18.00 -20.45 71.01 87.99
NCBFG 50.50 - 54.50 1,322,555 68,049,050 31,714 - 1,034,482 52.65 51.18 -1.47 -2.79 51.20 51.25
PAL 0.95 - 1.14 302,363 330,582 79 - 218,279 1.12 1.12 0.00 0.00 1.09 1.14
PJAM 48.00 - 51.05 521,117 25,759,066 34,456 - 188,886 50.16 48.67 -1.49 -2.97 48.00 49.00
PJX 10.80 - 10.80 13 140 2 - 11 10.80 10.80 0.00 0.00 10.30 10.80
PROVEN 13.91 - 16.40 62,335 970,986 1,409 - 31,446 16.21 15.55 -0.66 -4.07 15.98 16.29
PULS 1.37 - 1.55 31,623 47,172 2 - 22,581 1.55 1.48 -0.07 -4.52 1.52 1.64
QWI 0.66 - 0.71 470,307 318,538 1,311 - 183,552 0.67 0.67 0.00 0.00 0.69 0.70
RJR 1.15 - 1.25 5,724,273 6,746,799 190,356 - 3,616,041 1.20 1.15 -0.05 -4.17 1.15 1.20
SJ 36.52 - 40.20 441,186 17,335,527 6,393 - 210,231 39.21 40.02 0.81 2.07 40.00 40.15
XFUND 8.05 - 8.10 868,207 6,992,316 132 - 800,223 8.05 8.09 0.04 0.50 8.09 8.10
SELECTF 0.42 - 0.47 21,523,870 9,459,419 347,527 - 13,363,498 0.47 0.43 -0.04 -8.51 0.42 0.45
SELECTMD 0.67 - 0.77 3,370,539 2,412,016 3,198 - 2,460,243 0.71 0.69 -0.02 -2.82 0.70 0.72
SALF 3.40 - 3.45 173,315 589,971 6,333 - 99,481 3.45 3.40 -0.05 -1.45 3.40 3.45
SGJ 44.50 - 45.50 555,447 25,187,120 1,501 - 467,290 44.41 45.49 1.08 2.43 45.45 45.50
SEP 80.00 - 90.00 76,459 6,412,271 1,703 - 42,448 84.99 81.14 -3.85 -4.53 84.96 84.99
SML 6.81 - 6.96 14,544 99,067 77 - 8,120 6.83 6.83 0.00 0.00 6.81 6.96
SIL 2.06 - 2.17 160,566 335,275 663 - 115,455 2.12 2.08 -0.04 -1.89 2.06 2.08
SVL 21.15 - 25.80 4,018,116 91,543,692 44,466 - 2,268,882 24.33 22.10 -2.23 -9.17 21.71 23.00
SCIJMD 11.05 - 12.00 276,720 3,245,085 19,423 - 141,850 11.41 11.95 0.54 4.73 11.33 12.00
SRFJMD 10.00 - 10.53 6,221 63,022 61 - 4,506 10.25 10.53 0.28 2.73 10.00 10.53
TJH 3.21 - 3.50 18,500,615 61,875,112 1,274,157 - 6,715,418 3.38 3.25 -0.13 -3.85 3.27 3.28
VMIL 2.70 - 2.75 316,419 868,284 34,304 - 79,739 2.73 2.73 0.00 0.00 2.70 2.75
WIG 1.01 - 1.13 25,949,043 28,093,360 808,044 - 15,813,433 1.05 1.03 -0.02 -1.90 1.03 1.06
WISYNCO 20.50 - 22.00 8,293,250 178,187,666 20,218 - 8,131,488 21.49 20.99 -0.50 -2.33 20.67 20.99
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 4.00 - 4.16 47,072 193,134 607 - 24,868 4.01 4.16 0.15 3.74 4.01 4.16
ASBH 35.00 - 37.00 4,134 148,866 577 - 2,631 34.28 35.96 1.68 4.90 35.00 37.00
BIL 75.19 - 81.00 2,526,403 194,870,198 3,334 - 2,452,544 73.94 78.08 4.14 5.60 78.06 78.50
BRG 6.50 - 7.40 23,894 176,678 220 - 15,212 7.40 7.40 0.00 0.00 7.33 7.50
CCC 65.00 - 73.99 425,678 27,962,916 2,494 - 209,117 65.00 65.55 0.55 0.85 67.98 68.00
CPJ 8.81 - 9.11 213,378 1,910,692 3,168 - 110,191 8.95 8.90 -0.05 -0.56 9.00 9.09
CAR 9.60 - 9.99 1,625,382 15,962,096 206,752 - 494,439 9.68 9.71 0.03 0.31 9.70 9.71
CPFV 39.00 - 42.00 2,767 110,211 1 - 2,257 42.00 39.34 -2.66 -6.33 39.02 41.90
EPLY 32.01 - 37.80 6,016 210,624 16 - 5,005 36.50 34.99 -1.51 -4.14 34.98 35.00
FIRSTROCKJMD 10.02 - 10.88 108,040 1,164,022 879 - 92,001 10.80 10.60 -0.20 -1.85 10.00 10.71
GENAC 6.75 - 6.92 71,181 488,464 130 - 70,793 6.75 6.80 0.05 0.74 6.60 6.80
GK 73.35 - 74.30 610,060 45,170,181 14,958 - 476,335 73.51 74.08 0.57 0.78 73.50 74.30
GHL 330.00 - 365.00 1,680 576,930 11 - 1,568 313.05 361.09 48.04 15.35 330.00 365.00
ENERGY 1.04 - 1.14 236,504 262,102 488 - 152,367 1.12 1.09 -0.03 -2.68 1.05 1.12
JBG 35.03 - 38.17 305,023 10,903,666 1,699 - 182,489 34.94 35.47 0.53 1.52 35.04 36.00
JP 19.05 - 22.00 119,047 2,410,456 403 - 80,544 22.00 20.58 -1.42 -6.45 20.75 20.75
JSE 10.01 - 10.80 552,519 5,720,603 841 - 340,944 10.65 10.59 -0.06 -0.56 10.23 10.60
JMMBGL 22.30 - 27.00 1,083,837 26,579,954 22,392 - 616,279 23.52 24.29 0.77 3.27 24.37 24.39
KEY 2.30 - 2.95 23,217 62,395 7 - 10,204 2.60 2.37 -0.23 -8.85 2.04 2.90
KPREIT 9.45 - 9.50 84,947 803,173 2,009 - 39,816 9.45 9.45 0.00 0.00 9.45 9.50
KW 25.51 - 28.30 258,860 7,028,730 2,209 - 227,571 26.95 25.99 -0.96 -3.56 25.51 26.00
LASD 4.40 - 4.60 443,001 2,008,814 11,121 - 166,537 4.50 4.51 0.01 0.22 4.40 4.55
LASM 6.93 - 7.25 1,949,583 13,701,326 18,865 - 1,182,681 7.16 6.94 -0.22 -3.07 7.00 7.05
MTL 13.01 - 15.34 223 3,177 10 - 107 15.34 15.25 -0.09 -0.59 15.13 15.25
MASSY 76.00 - 78.00 113,160 8,604,549 81 - 109,317 76.20 76.09 -0.11 -0.14 76.00 78.00
MGL 7.11 - 8.34 71,139 548,706 104 - 49,459 8.00 7.57 -0.43 -5.38 8.27 8.28
MJE 10.01 - 13.00 37,230 386,902 95 - 22,578 10.54 10.09 -0.45 -4.27 9.27 10.40
MPCCEL 70.00 - 88.00 393 33,684 50 - 200 88.00 70.00 -18.00 -20.45 71.01 87.99
NCBFG 50.50 - 54.50 1,322,555 68,049,050 31,714 - 1,034,482 52.65 51.18 -1.47 -2.79 51.20 51.25
PAL 0.95 - 1.14 302,363 330,582 79 - 218,279 1.12 1.12 0.00 0.00 1.09 1.14
PJAM 48.00 - 51.05 521,117 25,759,066 34,456 - 188,886 50.16 48.67 -1.49 -2.97 48.00 49.00
PJX 10.80 - 10.80 13 140 2 - 11 10.80 10.80 0.00 0.00 10.30 10.80
PROVEN 13.91 - 16.40 62,335 970,986 1,409 - 31,446 16.21 15.55 -0.66 -4.07 15.98 16.29
PULS 1.37 - 1.55 31,623 47,172 2 - 22,581 1.55 1.48 -0.07 -4.52 1.52 1.64
QWI 0.66 - 0.71 470,307 318,538 1,311 - 183,552 0.67 0.67 0.00 0.00 0.69 0.70
RJR 1.15 - 1.25 5,724,273 6,746,799 190,356 - 3,616,041 1.20 1.15 -0.05 -4.17 1.15 1.20
SJ 36.52 - 40.20 441,186 17,335,527 6,393 - 210,231 39.21 40.02 0.81 2.07 40.00 40.15
XFUND 8.05 - 8.10 868,207 6,992,316 132 - 800,223 8.05 8.09 0.04 0.50 8.09 8.10
SELECTF 0.42 - 0.47 21,523,870 9,459,419 347,527 - 13,363,498 0.47 0.43 -0.04 -8.51 0.42 0.45
SELECTMD 0.67 - 0.77 3,370,539 2,412,016 3,198 - 2,460,243 0.71 0.69 -0.02 -2.82 0.70 0.72
SALF 3.40 - 3.45 173,315 589,971 6,333 - 99,481 3.45 3.40 -0.05 -1.45 3.40 3.45
SGJ 44.50 - 45.50 555,447 25,187,120 1,501 - 467,290 44.41 45.49 1.08 2.43 45.45 45.50
SEP 80.00 - 90.00 76,459 6,412,271 1,703 - 42,448 84.99 81.14 -3.85 -4.53 84.96 84.99
SML 6.81 - 6.96 14,544 99,067 77 - 8,120 6.83 6.83 0.00 0.00 6.81 6.96
SIL 2.06 - 2.17 160,566 335,275 663 - 115,455 2.12 2.08 -0.04 -1.89 2.06 2.08
SVL 21.15 - 25.80 4,018,116 91,543,692 44,466 - 2,268,882 24.33 22.10 -2.23 -9.17 21.71 23.00
SCIJMD 11.05 - 12.00 276,720 3,245,085 19,423 - 141,850 11.41 11.95 0.54 4.73 11.33 12.00
SRFJMD 10.00 - 10.53 6,221 63,022 61 - 4,506 10.25 10.53 0.28 2.73 10.00 10.53
TJH 3.21 - 3.50 18,500,615 61,875,112 1,274,157 - 6,715,418 3.38 3.25 -0.13 -3.85 3.27 3.28
VMIL 2.70 - 2.75 316,419 868,284 34,304 - 79,739 2.73 2.73 0.00 0.00 2.70 2.75
WIG 1.01 - 1.13 25,949,043 28,093,360 808,044 - 15,813,433 1.05 1.03 -0.02 -1.90 1.03 1.06
WISYNCO 20.50 - 22.00 8,293,250 178,187,666 20,218 - 8,131,488 21.49 20.99 -0.50 -2.33 20.67 20.99

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
($)
138SLVR 199.00 - 270.25 334 71,950 1 - 297 199.00 234.98 35.98 18.08 234.95 234.98
EPLY7.50 5.61 - 6.60 1,613 10,094 4 - 1,118 6.36 6.50 0.14 2.20 5.55 6.45
EPLY7.25 16.00 - 19.58 4,595 73,966 9 - 3,992 19.58 19.58 0.00 0.00 15.66 19.59
EPLY7.75 0.00 - 0.00 0 0 0 - 0 20.00 20.00 0.00 0.00 20.00 20.20
JPS5C 0.00 - 0.00 0 0 0 - 0 0.45 0.45 0.00 0.00 0.01 0.00
JPS5D 0.00 - 0.00 0 0 0 - 0 0.82 0.82 0.00 0.00 0.85 0.00
JPS6 0.00 - 0.00 0 0 0 - 0 0.51 0.51 0.00 0.00 0.67 0.00
JPS9.5 2,750.00 - 2,750.00 20 55,000 20 - 20 2,699.00 2,750.00 51.00 1.89 2,699.00 2,900.00
JPS7 42.00 - 46.00 2,826 118,780 5 - 2,558 43.22 46.00 2.78 6.43 42.00 46.00
JMMB7.50 0.00 - 0.00 0 0 0 - 0 1.00 1.00 0.00 0.00 1.15 0.00
JMMBGL7.00NC 2.45 - 2.96 1,364 3,802 200 - 953 2.97 2.82 -0.15 -5.05 2.45 2.97
JMMBGL7.25C 1.90 - 1.97 49,130 96,325 11 - 41,316 1.96 1.97 0.01 0.51 1.90 1.97
JMMBGL7.15 2.70 - 3.00 101,483 281,818 1,493 - 41,229 2.73 3.00 0.27 9.89 2.88 3.00
JMMBGL7.35 2.78 - 3.18 1,013,013 3,020,450 7 - 330,155 2.99 3.00 0.01 0.33 3.00 3.13
JMMBGL9.50 1.37 - 1.40 256,055 352,288 3,270 - 143,121 1.28 1.39 0.11 8.59 1.39 1.40
PBS10.50 (SUS) 0.00 - 0.00 0 0 0 - 0 1,100.00 1,100.00 0.00 0.00 0.00 0.00
PBS9.75 (SUS) 0.00 - 0.00 0 0 0 - 0 113.50 113.50 0.00 0.00 0.00 0.00
SCIJMD10.50C 101.39 - 105.00 633 65,652 2 - 426 104.00 104.50 0.50 0.48 101.39 105.00
TJH8.0 1.94 - 2.00 184,540 361,147 13,126 - 64,466 1.95 2.00 0.05 2.56 1.97 2.00
Symbol Week
Price
Range ($)		 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 199.00 - 270.25 334 71,950 1 - 297 199.00 234.98 35.98 18.08 234.95 234.98
EPLY7.50 5.61 - 6.60 1,613 10,094 4 - 1,118 6.36 6.50 0.14 2.20 5.55 6.45
EPLY7.25 16.00 - 19.58 4,595 73,966 9 - 3,992 19.58 19.58 0.00 0.00 15.66 19.59
EPLY7.75 0.00 - 0.00 0 0 0 - 0 20.00 20.00 0.00 0.00 20.00 20.20
JPS5C 0.00 - 0.00 0 0 0 - 0 0.45 0.45 0.00 0.00 0.01 0.00
JPS5D 0.00 - 0.00 0 0 0 - 0 0.82 0.82 0.00 0.00 0.85 0.00
JPS6 0.00 - 0.00 0 0 0 - 0 0.51 0.51 0.00 0.00 0.67 0.00
JPS9.5 2,750.00 - 2,750.00 20 55,000 20 - 20 2,699.00 2,750.00 51.00 1.89 2,699.00 2,900.00
JPS7 42.00 - 46.00 2,826 118,780 5 - 2,558 43.22 46.00 2.78 6.43 42.00 46.00
JMMB7.50 0.00 - 0.00 0 0 0 - 0 1.00 1.00 0.00 0.00 1.15 0.00
JMMBGL7.00NC 2.45 - 2.96 1,364 3,802 200 - 953 2.97 2.82 -0.15 -5.05 2.45 2.97
JMMBGL7.25C 1.90 - 1.97 49,130 96,325 11 - 41,316 1.96 1.97 0.01 0.51 1.90 1.97
JMMBGL7.15 2.70 - 3.00 101,483 281,818 1,493 - 41,229 2.73 3.00 0.27 9.89 2.88 3.00
JMMBGL7.35 2.78 - 3.18 1,013,013 3,020,450 7 - 330,155 2.99 3.00 0.01 0.33 3.00 3.13
JMMBGL9.50 1.37 - 1.40 256,055 352,288 3,270 - 143,121 1.28 1.39 0.11 8.59 1.39 1.40
PBS10.50 (SUS) 0.00 - 0.00 0 0 0 - 0 1,100.00 1,100.00 0.00 0.00 0.00 0.00
PBS9.75 (SUS) 0.00 - 0.00 0 0 0 - 0 113.50 113.50 0.00 0.00 0.00 0.00
SCIJMD10.50C 101.39 - 105.00 633 65,652 2 - 426 104.00 104.50 0.50 0.48 101.39 105.00
TJH8.0 1.94 - 2.00 184,540 361,147 13,126 - 64,466 1.95 2.00 0.05 2.56 1.97 2.00

BLOCK TRANSACTIONS ::

Number of Trades: 0

Total Value: 0.00

Total Volume: 0

ORDINARY TRANSACTIONS:

Number of Trades: 4916

Key:

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

* new high or low

HIGHLIGHTED RED ROW - Stock Suspended

Trading

News Room

Events

Regulations

Listings

Investors

Services

About JSE

JSE-Logo-white-text-white-symbol.png
We foster the growth of the domestic financial services sector.

Contact Us

40 Harbour Street,
Kingston, Jamaica, W.I.
Monday – Friday : 8:30am – 4:30pm
876-967-3271
communications@jamstockex.com

Customer Service

Get updates from the JSE Group

Follow Us