Main Market
Year ending
December 31, 2021
INDICES
Index |
Opening Value |
Closing Value |
Value High |
Value Low |
Volume High |
Volume Low |
Total Volume |
Dollar Value ($) |
---|---|---|---|---|---|---|---|---|
![]() |
395,614.93 | 396,155.61 | 438,692.66 | 381,917.10 | 148,849,986 | 3,490,636 | 4,208,415,357 | 63,539,204,040.13 |
![]() |
433,521.09 | 438,328.37 | 475,609.72 | 418,611.51 | 148,836,646 | 3,475,939 | 4,193,581,360 | 60,422,523,571.06 |
![]() |
9,742.79 | 9,882.92 | 10,852.05 | 9,348.46 | 104,553,770 | 310,377 | 1,161,579,528 | 39,543,491,124.17 |
![]() |
99.95 | 74.03 | 134.04 | 72.11 | 5,099,561 | 1 | 14,833,997 | 3,116,680,469.07 |
![]() |
102.09 | 98.05 | 109.72 | 94.49 | 135,035,201 | 488,137 | 1,120,328,065 | 43,620,971,454.47 |
![]() |
82.83 | 100.38 | 108.41 | 81.52 | 144,300,436 | 1,570,673 | 2,451,116,666 | 17,498,431,993.28 |
ORDINARY SHARES
Symbol |
Year Price Range ($) |
Year Total Volume |
Year Total Value ($) |
Year Volume Range |
Year Open Price ($) |
Year Closing Price ($) |
Year Change ($) |
Year Change (%) |
Year Closing Bid ($) |
Year Closing Ask ($) |
|
---|---|---|---|---|---|---|---|---|---|---|---|
![]() |
138SL | 3.11 - 8.00 | 3,382,767 | 17,132,582 | 1 - 1,412,958 | 3.11 | 4.32 | 1.21 | 0.28 | 4.45 | 4.55 |
![]() |
1834 | 0.66 - 1.30 | 22,703,335 | 21,518,308 | 2 - 10,021,958 | 0.90 | 0.71 | -0.19 | -0.28 | 0.76 | 0.86 |
![]() |
BIL | 75.00 - 109.50 | 87,443,351 | 8,241,423,468 | 28 - 38,808,202 | 90.79 | 98.12 | 7.33 | 0.07 | 98.52 | 99.55 |
![]() |
BRG | 11.00 - 18.98 | 2,139,458 | 29,399,021 | 1 - 220,460 | 13.71 | 13.37 | -0.35 | -0.03 | 12.50 | 13.63 |
![]() |
CCC | 55.00 - 146.12 | 24,971,407 | 2,050,375,528 | 187 - 3,518,333 | 82.37 | 69.86 | -12.51 | -0.18 | 72.50 | 73.00 |
![]() |
CPJ | 2.40 - 14.00 | 90,665,972 | 663,869,061 | 500 - 31,319,726 | 9.64 | 13.04 | 3.40 | 0.26 | 12.90 | 13.40 |
![]() |
CAR | 6.80 - 11.00 | 201,748,239 | 1,635,515,416 | 6,022 - 62,329,028 | 8.10 | 8.04 | -0.06 | -0.01 | 8.05 | 8.10 |
![]() |
CBNY | 0.16 - 2.30 | 72,865,276 | 56,828,720 | 100 - 3,804,762 | 0.77 | 0.79 | 0.01 | 0.02 | 0.78 | 0.80 |
![]() |
CPFV | 34.00 - 50.00 | 11,101,961 | 488,256,187 | 4 - 5,093,289 | 38.01 | 44.08 | 6.07 | 0.14 | 47.22 | 48.63 |
![]() |
EPLY | 16.23 - 46.00 | 5,947,076 | 173,907,074 | 2 - 3,144,676 | 36.00 | 35.95 | -0.05 | 0.00 | 35.95 | 36.00 |
![]() |
FIRSTROCKJMD | 9.00 - 19.00 | 5,426,788 | 75,468,650 | 32 - 238,737 | 10.90 | 10.72 | -0.18 | -0.02 | 10.70 | 11.01 |
![]() |
GK | 61.21 - 105.99 | 50,144,565 | 4,736,227,624 | 3,205 - 10,012,542 | 98.87 | 100.02 | 1.15 | 0.01 | 100.50 | 102.00 |
![]() |
GHL | 500.01 - 1,134.90 | 3,680,210 | 2,621,998,166 | 1 - 713,248 | 565.09 | 518.70 | -46.39 | -0.09 | 512.50 | 524.60 |
![]() |
JBG | 25.00 - 37.00 | 36,919,533 | 1,136,933,647 | 27 - 5,021,831 | 29.02 | 29.03 | 0.01 | 0.00 | 29.98 | 29.99 |
![]() |
JP | 19.60 - 31.00 | 28,433,115 | 642,499,372 | 50 - 6,066,805 | 23.91 | 22.11 | -1.80 | -0.08 | 23.49 | 23.50 |
![]() |
JSE | 15.02 - 20.50 | 10,681,877 | 192,112,759 | 10 - 3,031,428 | 17.47 | 17.77 | 0.30 | 0.02 | 17.12 | 19.19 |
![]() |
JMMBGL | 29.55 - 43.47 | 70,843,900 | 2,590,181,230 | 1,937 - 4,105,538 | 38.24 | 39.44 | 1.20 | 0.03 | 39.45 | 39.50 |
![]() |
KEY | 3.90 - 6.99 | 19,477,471 | 97,203,160 | 2 - 1,500,426 | 4.21 | 4.02 | -0.19 | -0.05 | 3.83 | 4.02 |
![]() |
KPREIT | 5.84 - 11.75 | 2,165,874 | 17,677,439 | 1 - 602,716 | 9.00 | 9.00 | 0.00 | 0.00 | 8.75 | 9.00 |
![]() |
KW | 36.00 - 50.00 | 43,479,732 | 1,658,044,087 | 3 - 21,199,599 | 41.40 | 39.58 | -1.82 | -0.05 | 43.00 | 43.49 |
![]() |
MTL | 13.20 - 43.42 | 842,709 | 12,865,250 | 1 - 74,498 | 16.00 | 16.00 | 0.00 | 0.00 | 14.61 | 16.80 |
![]() |
MIL | 4.96 - 9.50 | 73,209,568 | 453,025,645 | 2 - 23,579,556 | 7.50 | 7.85 | 0.35 | 0.04 | 8.00 | 8.86 |
![]() |
MJE | 6.00 - 10.49 | 178,776,881 | 1,566,036,804 | 50 - 128,939,541 | 8.50 | 9.01 | 0.51 | 0.06 | 8.00 | 9.45 |
![]() |
MPCCEL | 95.00 - 157.50 | 51,826 | 6,426,116 | 1 - 9,974 | 101.00 | 115.00 | 14.00 | 0.12 | 100.00 | 115.00 |
![]() |
NCBFG | 110.00 - 148.49 | 148,092,628 | 20,819,461,847 | 4,190 - 95,187,289 | 119.98 | 124.26 | 4.28 | 0.03 | 129.95 | 130.00 |
![]() |
PAL | 600.00 - 1,500.00 | 28,264 | 26,602,041 | 1 - 1,179 | 966.24 | 1,068.81 | 102.57 | 0.10 | 1,030.00 | 1,094.99 |
![]() |
PJAM | 60.00 - 75.00 | 21,758,371 | 1,422,623,428 | 72 - 2,835,794 | 73.69 | 64.85 | -8.84 | -0.14 | 67.50 | 68.63 |
![]() |
PJX | 6.50 - 10.50 | 686,044 | 5,216,674 | 1 - 182,200 | 7.70 | 6.93 | -0.77 | -0.11 | 6.92 | 8.60 |
![]() |
PROVEN | 30.00 - 42.50 | 7,520,706 | 265,299,160 | 20 - 701,801 | 33.41 | 33.09 | -0.32 | -0.01 | 32.50 | 33.50 |
![]() |
PULS | 3.06 - 5.49 | 231,581,668 | 1,050,035,723 | 30 - 29,231,325 | 4.00 | 4.42 | 0.42 | 0.10 | 3.87 | 4.49 |
![]() |
QWI | 0.72 - 1.26 | 248,834,552 | 219,944,121 | 2,000 - 41,100,918 | 0.84 | 0.89 | 0.05 | 0.05 | 0.89 | 0.91 |
![]() |
RJR | 1.36 - 4.78 | 210,107,901 | 463,472,047 | 17 - 94,782,978 | 3.41 | 3.07 | -0.33 | -0.11 | 3.01 | 3.15 |
![]() |
SJ | 40.00 - 68.00 | 48,712,390 | 2,570,294,091 | 404 - 7,248,980 | 54.83 | 55.01 | 0.18 | 0.00 | 58.25 | 58.49 |
![]() |
XFUND | 6.01 - 9.05 | 4,630,570 | 37,667,295 | 1 - 1,010,838 | 7.93 | 8.49 | 0.56 | 0.07 | 8.50 | 8.99 |
![]() |
SELECTF | 0.46 - 0.69 | 364,024,421 | 211,315,794 | 14,340 - 65,297,052 | 0.51 | 0.50 | -0.01 | -0.03 | 0.50 | 0.51 |
![]() |
SELECTMD | 0.66 - 1.00 | 195,663,011 | 171,080,333 | 200 - 107,574,417 | 0.77 | 0.75 | -0.03 | -0.03 | 0.75 | 0.76 |
![]() |
SALF | 4.00 - 50.50 | 12,624,722 | 121,979,842 | 5 - 765,951 | 6.56 | 6.61 | 0.05 | 0.01 | 6.99 | 7.00 |
![]() |
SGJ | 33.02 - 45.00 | 37,435,004 | 1,456,464,328 | 446 - 3,774,443 | 37.65 | 36.01 | -1.63 | -0.05 | 36.39 | 36.40 |
![]() |
SEP | 53.79 - 85.00 | 7,356,653 | 505,104,246 | 13 - 620,745 | 63.37 | 64.76 | 1.39 | 0.02 | 65.25 | 65.80 |
![]() |
SML | 4.55 - 6.45 | 49,303,086 | 274,610,038 | 5 - 34,701,164 | 5.14 | 5.60 | 0.46 | 0.08 | 5.68 | 5.75 |
![]() |
SIL | 2.50 - 3.52 | 39,712,336 | 115,986,880 | 1 - 11,582,474 | 2.84 | 2.87 | 0.03 | 0.01 | 2.80 | 2.98 |
![]() |
SVL | 13.50 - 22.00 | 117,193,609 | 2,169,966,106 | 241 - 74,165,054 | 17.67 | 17.79 | 0.12 | 0.01 | 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 | 13.99 - 19.00 | 25,006,047 | 388,869,839 | 1,268 - 1,262,824 | 15.08 | 14.88 | -0.20 | -0.01 | 14.90 | 15.00 |
![]() |
SRFJMD | 14.05 - 22.20 | 230,411 | 3,836,512 | 2 - 28,206 | 16.01 | 16.46 | 0.45 | 0.03 | 15.51 | 18.25 |
![]() |
TJH | 0.94 - 1.40 | 418,034,591 | 540,849,181 | 134,065 - 8,344,725 | 1.32 | 1.20 | -0.12 | -0.10 | 1.19 | 1.20 |
![]() |
VMIL | 5.00 - 7.80 | 24,316,495 | 146,310,703 | 1,632 - 860,080 | 6.04 | 6.13 | 0.09 | 0.02 | 6.10 | 6.19 |
![]() |
WIG | 0.46 - 0.77 | 734,625,608 | 444,251,225 | 202,084 - 23,303,787 | 0.49 | 0.52 | 0.04 | 0.07 | 0.57 | 0.58 |
![]() |
WISYNCO | 14.02 - 19.00 | 44,251,833 | 706,761,479 | 5,705 - 2,756,685 | 16.65 | 16.70 | 0.04 | 0.00 | 17.50 | 17.60 |
PREFERENCE SHARES
Symbol |
Year Price Range ($) |
Year Total Volume |
Year Total Value ($) |
Year Volume Range |
Year Open Price ($) |
Year Closing Price ($) |
Year Change ($) |
Year Change (%) |
Year Closing Bid ($) |
Year Closing Ask ($) |
|
---|---|---|---|---|---|---|---|---|---|---|---|
![]() |
138SLVR | 3.76 - 8.00 | 65,759 | 371,393 | 2 - 20,000 | 6.57 | 6.60 | 0.03 | 0.00 | 8.70 | 0.00 |
![]() |
CWJDEFERREDA | 1.47 - 2.16 | 11,090,378 | 19,427,941 | 1 - 4,042,307 | 1.59 | 2.00 | 0.41 | 0.21 | 1.52 | 1.91 |
![]() |
EPLY7.50 | 5.80 - 17.04 | 958,806 | 6,285,387 | 1 - 193,282 | 6.90 | 6.00 | -0.90 | -0.15 | 5.85 | 6.00 |
![]() |
EPLY8.25 | 6.00 - 8.00 | 295,339 | 1,927,217 | 1 - 62,638 | 6.05 | 6.05 | 0.00 | 0.00 | 0.00 | 0.00 |
![]() |
EPLY8.75 | 6.50 - 7.52 | 156,114 | 1,122,143 | 1 - 21,360 | 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 | 0.45 | 0.45 | 0.00 | 0.00 | 0.52 | 0.00 |
![]() |
JPS5D | 0.47 - 0.47 | 62,800 | 29,516 | 62,800 - 62,800 | 0.47 | 0.47 | 0.00 | 0.00 | 0.47 | 0.00 |
![]() |
JPS6 | 0.51 - 0.51 | 21,010 | 10,715 | 21,010 - 21,010 | 0.51 | 0.51 | 0.00 | 0.00 | 0.60 | 0.00 |
![]() |
JPS9.5 | 1,650.00 - 1,701.01 | 37,282 | 63,118,910 | 1 - 17,548 | 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 | 0.64 | 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 | 1.50 - 2.12 | 300,900 | 520,989 | 1 - 119,282 | 1.88 | 2.07 | 0.19 | 0.09 | 2.38 | 0.00 |
![]() |
JMMBGL7.25C | 1.10 - 1.87 | 18,306,584 | 26,869,776 | 1 - 8,909,921 | 1.50 | 1.69 | 0.19 | 0.11 | 1.50 | 1.69 |
![]() |
JMMBGL7.25 | 1.72 - 3.64 | 140,926 | 340,317 | 1 - 23,850 | 2.40 | 2.62 | 0.22 | 0.08 | 3.01 | 3.23 |
![]() |
JMMBGL7.50 | 0.60 - 1.00 | 142,231,214 | 113,982,206 | 10 - 49,888,410 | 0.84 | 0.85 | 0.01 | 0.01 | 0.80 | 0.85 |
![]() |
PBS9.75 | 70.00 - 110.55 | 77,450 | 7,232,613 | 1 - 19,761 | 104.00 | 104.00 | 0.00 | 0.00 | 107.00 | 108.00 |