Yearly Quotes

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
($)
JSE Index 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
JSE All Jamaican Composite Index 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
JSE Select Index 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
JSE Cross Listed Index 99.95 74.03 134.04 72.11 5,099,561 1 14,833,997 3,116,680,469.07
JSE Financial Index 102.09 98.05 109.72 94.49 135,035,201 488,137 1,120,328,065 43,620,971,454.47
JSE Manufacturing & Distribution Index 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

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