Search
Close this search box.

Trade Quotes

Main Market
May 17, 2024

Download PDF

INDICES

Index Value Volume Change Change (%)
JSE Index 321,317.22 26,822,609 854.69 0.27
JSE All Jamaican Composite Index 358,400.25 26,804,437 1,282.66 0.36
JSE Select Index 7,900.38 7,989,396 -12.02 -0.15
JSE Cross Listed Index 54.62 128 -0.06 -0.11
JSE Financial Index 68.27 1,078,677 0.34 0.50
JSE Manufacturing & Distribution Index 103.78 9,636,156 0.00 0.00
Index Value Volume Change Change (%)
JSE Index 321,317.22 26,822,609 854.69 0.27
JSE All Jamaican Composite Index 358,400.25 26,804,437 1,282.66 0.36
JSE Select Index 7,900.38 7,989,396 -12.02 -0.15
JSE Cross Listed Index 54.62 128 -0.06 -0.11
JSE Financial Index 68.27 1,078,677 0.34 0.50
JSE Manufacturing & Distribution Index 103.78 9,636,156 0.00 0.00

ORDINARY SHARES

Symbol Last
Traded
Price
($)		 Closing
Price
($)		 Price
Change
($)		 Closing
Bid ($)		 Closing
Ask ($)		 Volume Today's
Range ($)		 52 Week
Range ($)		 Total Prev
Yr Div ($)		 Total
Current
Yr Div ($)
138SL 4.13 4.00 -0.13 4.00 4.13 515 4.00 - 4.13 3.01 - 5.75 0  
ASBH 38.25 38.26 -0.06 34.03 38.25 44 38.25 - 38.27 28.01 - 45.00 0  
BIL 71.80 71.80 1.41 71.70 71.95 113 71.80 - 71.80 69.90 - 80.09 0  
BRG 8.50 7.33 -1.33 6.33 8.50 5,001 7.33 - 8.50 3.90 - 8.95 0  
CCC 62.90 62.85 0.51 62.90 62.98 1,100 62.33 - 62.90 45.10 - 69.90 0  
CPJ 9.30 9.40 -0.02 8.52 9.47 384 9.30 - 9.47 8.00 - 12.00 0  
CAR 8.98 8.94 0.02 8.90 8.98 1,869,810 8.90 - 8.98 7.80 - 9.40 0 0.4100
CPFV 39.50 39.50 -0.49 37.03 39.50 100 39.50 - 39.50 30.00 - 43.80 0 0.0277
EPLY 39.50 39.50 0.00 37.51 39.50 0 0.00 - 0.00 27.53 - 42.00 0 1.2220
FIRSTROCKJMD 9.78 9.62 0.42 9.70 9.78 2,431 9.20 - 9.78 6.00 - 11.59 0  
GENAC 7.09 6.85 0.13 6.33 7.09 2,016 6.33 - 7.19 4.30 - 8.01 0  
GK 75.50 74.02 -1.42 75.50 76.00 5,267,115 73.25 - 76.00 60.00 - 82.90 0 1.0700
GHL 369.00 369.00 -0.98 361.00 369.00 1 369.00 - 369.00 300.00 - 520.00 0 0.5300
ENERGY 1.12 1.13 -0.02 1.12 1.15 91,205 1.12 - 1.15 0.55 - 2.00 0  
JBG 31.00 30.94 0.18 30.76 31.00 22,298 30.77 - 31.00 30.00 - 37.70 0 0.3800
JP 22.50 22.50 0.08 22.50 22.55 6,579 22.50 - 22.50 18.00 - 27.45 0 0.3000
JSE 9.25 11.17 0.56 9.25 11.14 3,201 9.25 - 11.22 8.01 - 14.00 0 0.2630
JMMBGL 23.50 23.55 -0.93 23.51 24.01 27,027 23.50 - 24.01 23.01 - 33.00 0  
KEY 2.39 2.39 0.11 2.27 2.39 28 2.39 - 2.39 1.90 - 3.65 0  
KPREIT (XD) 7.70 7.70 0.08 7.70 7.80 14,000 7.70 - 7.70 6.20 - 8.48 0 0.0006
KW 26.00 26.00 0.71 25.00 26.00 8,458 26.00 - 26.00 24.00 - 35.23 0 0.4300
LASD 5.30 5.19 -0.20 5.18 5.35 20,724 5.18 - 5.35 2.45 - 5.48 0  
LASM 5.38 5.21 0.04 5.28 5.38 23,890 5.20 - 5.38 3.80 - 6.14 0  
MTL 15.00 15.00 0.00 14.19 15.00 1 15.00 - 15.00 13.89 - 18.99 0  
MASSY 89.88 89.88 -0.01 89.87 89.88 27 89.88 - 89.89 79.00 - 105.00 0 0.0315
MGL 8.00 8.00 0.50 7.50 8.07 10,016 8.00 - 8.00 6.26 - 9.50 0  
MJE 10.45 10.45 0.00 9.85 10.45 267 10.45 - 10.45 8.01 - 12.10 0  
MPCCEL 81.00 81.00 0.00 80.00 94.99 0 0.00 - 0.00 60.00 - 121.00 0  
NCBFG 63.00 62.82 -0.17 60.00 63.00 569,374 60.00 - 63.75 55.00 - 76.00 0 1.0000
PAL 1.08 1.08 0.04 1.04 1.08 151 1.08 - 1.08 0.90 - 3.16 0  
PJAM (XD) 47.50 47.50 0.24 46.00 47.50 5,734 47.50 - 47.50 40.01 - 57.00 0 0.3000
PJX 7.69 7.69 0.00 7.80 10.00 0 0.00 - 0.00 7.69 - 11.54 0  
PROVEN 21.43 21.43 0.00 20.50 21.43 1,241 21.43 - 21.43 18.01 - 27.20 0 0.0015
PULS 1.60 1.64 -0.08 1.58 1.68 112,988 1.60 - 1.66 1.60 - 2.90 0  
QWI 0.68 0.68 -0.02 0.68 0.72 114,089 0.68 - 0.72 0.55 - 0.82 0  
RJR 1.09 1.09 -0.01 1.08 1.14 12,000 1.09 - 1.09 1.08 - 2.09 0  
SJ 40.40 40.29 -0.22 40.00 40.51 9,943 40.15 - 40.55 36.00 - 51.99 0 0.9600
XFUND 7.64 7.64 0.59 7.02 7.64 23 7.64 - 7.64 7.00 - 8.66 0  
SELECTF 0.43 0.42 0.02 0.43 0.44 340,985 0.40 - 0.43 0.35 - 0.54 0  
SELECTMD 0.65 0.63 -0.05 0.61 0.65 75,386 0.61 - 0.65 0.50 - 0.70 0  
SALF 3.75 3.75 0.04 3.70 3.75 3,349 3.75 - 3.75 2.50 - 4.15 0  
SGJ 43.25 43.21 1.29 42.57 44.35 64,233 41.98 - 44.38 30.00 - 47.44 0 0.8000
SEP 78.00 79.06 -0.96 77.00 81.00 614 78.00 - 81.00 64.42 - 90.00 0 0.6050
SML 6.61 6.61 0.01 6.60 7.49 500 6.61 - 6.61 4.32 - 8.00 0  
SIL 2.40 2.40 0.00 2.30 2.40 2,926 2.40 - 2.40 2.06 - 2.95 0 0.0007
SVL 25.00 24.98 0.07 24.81 25.00 91,278 24.94 - 25.00 20.00 - 31.00 0 0.4104
SCIJMD 10.50 10.54 -0.08 10.48 10.80 51,940 10.50 - 10.80 10.00 - 16.37 0  
SRFJMD 10.61 10.61 0.00 10.61 11.00 0 0.00 - 0.00 8.90 - 15.00 0  
TJH 3.30 3.29 0.01 3.23 3.30 1,467,561 3.23 - 3.32 1.88 - 3.73 0 0.0943
VMIL 2.82 2.77 0.05 2.75 2.79 78,378 2.75 - 2.82 2.35 - 3.77 0  
WIG 1.01 1.01 -0.01 1.00 1.02 3,312,327 1.00 - 1.02 0.62 - 1.29 0 0.0059
WISYNCO 20.50 20.96 0.22 20.50 21.25 8,096 20.50 - 21.15 16.40 - 23.00 0 0.2300
Symbol Last
Traded
Price
($)		 Closing
Price
($)		 Price
Change
($)		 Closing
Bid ($)		 Closing
Ask ($)		 Volume Today's
Range ($)		 52 Week
Range ($)		 Total Prev
Yr Div ($)		 Total
Current
Yr Div ($)
138SL 4.13 4.00 -0.13 4.00 4.13 515 4.00 - 4.13 3.01 - 5.75 0  
ASBH 38.25 38.26 -0.06 34.03 38.25 44 38.25 - 38.27 28.01 - 45.00 0  
BIL 71.80 71.80 1.41 71.70 71.95 113 71.80 - 71.80 69.90 - 80.09 0  
BRG 8.50 7.33 -1.33 6.33 8.50 5,001 7.33 - 8.50 3.90 - 8.95 0  
CCC 62.90 62.85 0.51 62.90 62.98 1,100 62.33 - 62.90 45.10 - 69.90 0  
CPJ 9.30 9.40 -0.02 8.52 9.47 384 9.30 - 9.47 8.00 - 12.00 0  
CAR 8.98 8.94 0.02 8.90 8.98 1,869,810 8.90 - 8.98 7.80 - 9.40 0 0.4100
CPFV 39.50 39.50 -0.49 37.03 39.50 100 39.50 - 39.50 30.00 - 43.80 0 0.0277
EPLY 39.50 39.50 0.00 37.51 39.50 0 0.00 - 0.00 27.53 - 42.00 0 1.2220
FIRSTROCKJMD 9.78 9.62 0.42 9.70 9.78 2,431 9.20 - 9.78 6.00 - 11.59 0  
GENAC 7.09 6.85 0.13 6.33 7.09 2,016 6.33 - 7.19 4.30 - 8.01 0  
GK 75.50 74.02 -1.42 75.50 76.00 5,267,115 73.25 - 76.00 60.00 - 82.90 0 1.0700
GHL 369.00 369.00 -0.98 361.00 369.00 1 369.00 - 369.00 300.00 - 520.00 0 0.5300
ENERGY 1.12 1.13 -0.02 1.12 1.15 91,205 1.12 - 1.15 0.55 - 2.00 0  
JBG 31.00 30.94 0.18 30.76 31.00 22,298 30.77 - 31.00 30.00 - 37.70 0 0.3800
JP 22.50 22.50 0.08 22.50 22.55 6,579 22.50 - 22.50 18.00 - 27.45 0 0.3000
JSE 9.25 11.17 0.56 9.25 11.14 3,201 9.25 - 11.22 8.01 - 14.00 0 0.2630
JMMBGL 23.50 23.55 -0.93 23.51 24.01 27,027 23.50 - 24.01 23.01 - 33.00 0  
KEY 2.39 2.39 0.11 2.27 2.39 28 2.39 - 2.39 1.90 - 3.65 0  
KPREIT (XD) 7.70 7.70 0.08 7.70 7.80 14,000 7.70 - 7.70 6.20 - 8.48 0 0.0006
KW 26.00 26.00 0.71 25.00 26.00 8,458 26.00 - 26.00 24.00 - 35.23 0 0.4300
LASD 5.30 5.19 -0.20 5.18 5.35 20,724 5.18 - 5.35 2.45 - 5.48 0  
LASM 5.38 5.21 0.04 5.28 5.38 23,890 5.20 - 5.38 3.80 - 6.14 0  
MTL 15.00 15.00 0.00 14.19 15.00 1 15.00 - 15.00 13.89 - 18.99 0  
MASSY 89.88 89.88 -0.01 89.87 89.88 27 89.88 - 89.89 79.00 - 105.00 0 0.0315
MGL 8.00 8.00 0.50 7.50 8.07 10,016 8.00 - 8.00 6.26 - 9.50 0  
MJE 10.45 10.45 0.00 9.85 10.45 267 10.45 - 10.45 8.01 - 12.10 0  
MPCCEL 81.00 81.00 0.00 80.00 94.99 0 0.00 - 0.00 60.00 - 121.00 0  
NCBFG 63.00 62.82 -0.17 60.00 63.00 569,374 60.00 - 63.75 55.00 - 76.00 0 1.0000
PAL 1.08 1.08 0.04 1.04 1.08 151 1.08 - 1.08 0.90 - 3.16 0  
PJAM (XD) 47.50 47.50 0.24 46.00 47.50 5,734 47.50 - 47.50 40.01 - 57.00 0 0.3000
PJX 7.69 7.69 0.00 7.80 10.00 0 0.00 - 0.00 7.69 - 11.54 0  
PROVEN 21.43 21.43 0.00 20.50 21.43 1,241 21.43 - 21.43 18.01 - 27.20 0 0.0015
PULS 1.60 1.64 -0.08 1.58 1.68 112,988 1.60 - 1.66 1.60 - 2.90 0  
QWI 0.68 0.68 -0.02 0.68 0.72 114,089 0.68 - 0.72 0.55 - 0.82 0  
RJR 1.09 1.09 -0.01 1.08 1.14 12,000 1.09 - 1.09 1.08 - 2.09 0  
SJ 40.40 40.29 -0.22 40.00 40.51 9,943 40.15 - 40.55 36.00 - 51.99 0 0.9600
XFUND 7.64 7.64 0.59 7.02 7.64 23 7.64 - 7.64 7.00 - 8.66 0  
SELECTF 0.43 0.42 0.02 0.43 0.44 340,985 0.40 - 0.43 0.35 - 0.54 0  
SELECTMD 0.65 0.63 -0.05 0.61 0.65 75,386 0.61 - 0.65 0.50 - 0.70 0  
SALF 3.75 3.75 0.04 3.70 3.75 3,349 3.75 - 3.75 2.50 - 4.15 0  
SGJ 43.25 43.21 1.29 42.57 44.35 64,233 41.98 - 44.38 30.00 - 47.44 0 0.8000
SEP 78.00 79.06 -0.96 77.00 81.00 614 78.00 - 81.00 64.42 - 90.00 0 0.6050
SML 6.61 6.61 0.01 6.60 7.49 500 6.61 - 6.61 4.32 - 8.00 0  
SIL 2.40 2.40 0.00 2.30 2.40 2,926 2.40 - 2.40 2.06 - 2.95 0 0.0007
SVL 25.00 24.98 0.07 24.81 25.00 91,278 24.94 - 25.00 20.00 - 31.00 0 0.4104
SCIJMD 10.50 10.54 -0.08 10.48 10.80 51,940 10.50 - 10.80 10.00 - 16.37 0  
SRFJMD 10.61 10.61 0.00 10.61 11.00 0 0.00 - 0.00 8.90 - 15.00 0  
TJH 3.30 3.29 0.01 3.23 3.30 1,467,561 3.23 - 3.32 1.88 - 3.73 0 0.0943
VMIL 2.82 2.77 0.05 2.75 2.79 78,378 2.75 - 2.82 2.35 - 3.77 0  
WIG 1.01 1.01 -0.01 1.00 1.02 3,312,327 1.00 - 1.02 0.62 - 1.29 0 0.0059
WISYNCO 20.50 20.96 0.22 20.50 21.25 8,096 20.50 - 21.15 16.40 - 23.00 0 0.2300

PREFERENCE SHARES

Symbol Last
Traded
Price
($)		 Closing
Price
($)		 Price
Change
($)		 Closing
Bid ($)		 Closing
Ask ($)		 Volume Today's
Range ($)		 52 Week
Range ($)		 Total Prev
Yr Div ($)		 Total
Current
Yr Div ($)
138SLVR 214.00 212.60 0.00 185.00 214.54 0 0.00 - 0.00 74.00 - 221.12 0  
EPLY7.50 6.09 6.09 0.00 5.53 6.09 505 6.09 - 6.09 4.76 - 7.85 0  
EPLY7.25 18.84 18.84 0.01 18.85 20.00 498 18.84 - 18.84 16.00 - 20.05 0  
EPLY7.75 20.00 20.00 0.01 19.99 21.99 11,352 20.00 - 20.00 16.34 - 22.99 0  
JPS5C 0.45 0.45 0.00 0.45 0.00 0 0.00 - 0.00 0.45 - 0.45 0 0.0250
JPS5D 0.47 0.47 0.00 0.59 0.00 0 0.00 - 0.00 0.00 - 0.00 0 0.0250
JPS6 0.51 0.51 0.00 0.78 0.00 0 0.00 - 0.00 0.00 - 0.00 0 0.0300
JPS9.5 2,700.00 2,700.00 0.00 2,650.00 2,700.00 0 0.00 - 0.00 2,650.00 - 3,767.17 0 0.2368
JPS7 48.00 48.00 0.00 42.60 48.00 111 48.00 - 48.00 36.47 - 118.00 0 0.0350
JMMB7.50 1.00 1.00 0.00 1.15 0.00 0 0.00 - 0.00 0.00 - 0.00 0  
JMMBGL7.00NC 2.80 2.80 -0.50 1.73 3.30 1,000 2.80 - 2.80 1.65 - 3.54 0  
JMMBGL7.25C 1.80 1.80 -0.20 1.71 2.00 13,000,000 1.80 - 1.80 1.46 - 2.10 0  
JMMBGL7.15 2.97 2.97 0.00 2.97 3.04 0 0.00 - 0.00 2.50 - 3.46 0 0.2151
JMMBGL7.35 3.08 3.08 0.00 3.08 3.10 12,960 3.08 - 3.09 2.55 - 3.34 0 0.1281
JMMBGL9.50 1.40 1.40 0.00 1.39 1.40 78,716 1.40 - 1.40 0.86 - 1.54 0  
PBS10.50 1,035.00 1,094.64 0.00 1,110.00 1,200.00 0 0.00 - 0.00 935.00 - 1,335.00 0 25.8904
PBS9.75 105.00 104.00 0.00 102.00 107.00 0 0.00 - 0.00 90.00 - 125.00 0  
SCIJMD10.50C 108.00 108.00 0.00 108.00 109.00 0 0.00 - 0.00 100.00 - 114.99 0  
TJH8.0 2.15 2.15 -0.02 2.13 2.15 18,000 2.15 - 2.15 1.48 - 3.27 0  
Symbol Last
Traded
Price
($)		 Closing
Price
($)		 Price
Change
($)		 Closing
Bid ($)		 Closing
Ask ($)		 Volume Today's
Range ($)		 52 Week
Range ($)		 Total Prev
Yr Div ($)		 Total
Current
Yr Div ($)
138SLVR 214.00 212.60 0.00 185.00 214.54 0 0.00 - 0.00 74.00 - 221.12 0  
EPLY7.50 6.09 6.09 0.00 5.53 6.09 505 6.09 - 6.09 4.76 - 7.85 0  
EPLY7.25 18.84 18.84 0.01 18.85 20.00 498 18.84 - 18.84 16.00 - 20.05 0  
EPLY7.75 20.00 20.00 0.01 19.99 21.99 11,352 20.00 - 20.00 16.34 - 22.99 0  
JPS5C 0.45 0.45 0.00 0.45 0.00 0 0.00 - 0.00 0.45 - 0.45 0 0.0250
JPS5D 0.47 0.47 0.00 0.59 0.00 0 0.00 - 0.00 0.00 - 0.00 0 0.0250
JPS6 0.51 0.51 0.00 0.78 0.00 0 0.00 - 0.00 0.00 - 0.00 0 0.0300
JPS9.5 2,700.00 2,700.00 0.00 2,650.00 2,700.00 0 0.00 - 0.00 2,650.00 - 3,767.17 0 0.2368
JPS7 48.00 48.00 0.00 42.60 48.00 111 48.00 - 48.00 36.47 - 118.00 0 0.0350
JMMB7.50 1.00 1.00 0.00 1.15 0.00 0 0.00 - 0.00 0.00 - 0.00 0  
JMMBGL7.00NC 2.80 2.80 -0.50 1.73 3.30 1,000 2.80 - 2.80 1.65 - 3.54 0  
JMMBGL7.25C 1.80 1.80 -0.20 1.71 2.00 13,000,000 1.80 - 1.80 1.46 - 2.10 0  
JMMBGL7.15 2.97 2.97 0.00 2.97 3.04 0 0.00 - 0.00 2.50 - 3.46 0 0.2151
JMMBGL7.35 3.08 3.08 0.00 3.08 3.10 12,960 3.08 - 3.09 2.55 - 3.34 0 0.1281
JMMBGL9.50 1.40 1.40 0.00 1.39 1.40 78,716 1.40 - 1.40 0.86 - 1.54 0  
PBS10.50 1,035.00 1,094.64 0.00 1,110.00 1,200.00 0 0.00 - 0.00 935.00 - 1,335.00 0 25.8904
PBS9.75 105.00 104.00 0.00 102.00 107.00 0 0.00 - 0.00 90.00 - 125.00 0  
SCIJMD10.50C 108.00 108.00 0.00 108.00 109.00 0 0.00 - 0.00 100.00 - 114.99 0  
TJH8.0 2.15 2.15 -0.02 2.13 2.15 18,000 2.15 - 2.15 1.48 - 3.27 0  

BLOCK TRANSACTIONS ::

Number of Trades: 0

Total Value: 0.00

Total Volume: 0

ORDINARY TRANSACTIONS:

Number of Trades: 575

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