Apr 17, 2014 :    Not signed In. Login Now?
Combined Market Quote Sheet

Combined Market Quote Sheet for Tuesday, 08 May, 2012

Archived Reports: mm/dd/yy

 

Index

Value

Volume

Change

Change(%)

JSE Market Index

90,829.20

14,039,379

-490.01

-0.54

JSE Select Index

2,699.47

14,015,150

-25.54

-0.94

JSE All Jamaican Composite

95,389.01

14,037,356

-815.95

-0.85

JSE Cross Listed Index

785.32

0

0.00

0.00

JSE Junior Market Index

671.54

1,789,823

2.12

0.32

JSE Combined Index

92,377.10

15,827,179

-470.85

-0.51

JSE US Equities Index

71.36

2,900

0.00

0.00


ORDINARY SHARES - Junior Market

 

52
Week
High

52
Week
Low

Security

Prev Yr
Div($)

Current Yr
Div ($)

Volume
(non block)
($)

Today's
High ($)

Today's
Low ($)

Last
Traded
Price ($)

Close
Price ($)

Change
($)

Closing
Bid ($)

Closing
Ask ($)

5.10

3.82

AFS

0.31

0.45

0

0.00

0.00

4.60

4.60

0.00

4.60

5.00

5.75

3.20

AMG

0.00

0.00

0

0.00

0.00

3.90

3.90

0.00

4.00

4.20

6.25

4.80

BPOW

0.10

0.00

0

0.00

0.00

5.00

5.00

0.00

5.00

5.65

14.00

12.55

CHL

0.96

0.00

0

0.00

0.00

13.50

13.50

0.00

10.00

0.00

3.01

2.09

CPJ

0.00

0.00

317,410

2.62

2.50

2.50

2.60

-0.01

2.55

2.68

9.60

5.10

DCOVE

0.12

0.04

0

0.00

0.00

6.90

6.89

0.00

6.61

6.89

2.90

2.05

GENAC

0.03

0.00

1,229,394

2.15

2.10

2.10

2.12

0.03

2.11

2.15

6.55

3.45

HONBUN

0.00

0.07

7,500

4.25

4.21

4.21

4.21

0.24

4.21

4.30

5.50

3.51

JAMT

0.05

0.05

149,483

4.60

4.60

4.60

4.60

0.00

4.02

4.75

16.00

3.25

LASD

0.14

0.00

24,399

13.38

12.90

12.90

13.08

0.01

12.90

13.00

6.95

2.01

LASF

0.05

0.00

0

0.00

0.00

3.95

3.97

0.00

3.91

4.00

14.99

6.00

LASM

0.15

0.00

61,637

11.85

11.85

11.85

11.85

0.00

11.83

12.30

ORDINARY SHARES - Main Market

 

52
Week
High

52
Week
Low

Security

Prev Yr
Div($)

Current Yr
Div ($)

Volume
(non block)
($)

Today's
High ($)

Today's
Low ($)

Last
Traded
Price ($)

Close
Price ($)

Change
($)

Closing
Bid ($)

Closing
Ask ($)

4.95

2.15

BIL

0.04

0.09

1,014

3.65

3.65

3.65

3.65

0.00

3.15

3.65

3.50

2.55

BRG

0.22

0.00

0

0.00

0.00

2.95

2.95

0.00

3.00

3.10

5.00

2.80

CCFG

0.00

0.00

0

0.00

0.00

4.55

4.55

0.00

4.60

4.65

3.70

1.53

CCC

0.00

0.00

711

1.61

1.61

1.61

1.61

-0.01

1.62

1.90

67.00

61.01

CAR

5.80

1.30

5,585

62.00

62.00

62.00

62.00

0.50

61.56

62.00

0.10

0.03

CBNY

0.00

0.00

0

0.00

0.00

0.07

0.07

0.00

0.02

0.08

5.75

3.30

DG

0.20

0.00

420,222

3.85

3.85

3.85

3.85

-0.15

3.85

4.15

117.61

113.90

FCIB

0.06

0.02

0

0.00

0.00

114.00

114.00

0.00

110.00

115.00

13.25

6.50

FCIBJ

0.00

0.00

0

0.00

0.00

13.25

0.00

0.00

0.00

0.00

41.00

38.00

FJI

0.60

0.00

0

0.00

0.00

41.00

0.00

0.00

0.00

0.00

2.25

1.80

GLNR

0.28

0.05

10,000,000

1.83

1.83

1.83

1.83

0.03

1.81

1.85

67.00

52.50

GK

1.50

0.00

461,219

58.00

58.00

58.00

58.00

0.00

57.50

58.00

165.00

165.00

GHL

0.48

0.37

0

0.00

0.00

165.00

165.00

0.00

0.00

300.00

6.10

4.50

HL

0.00

0.00

0

0.00

0.00

5.50

5.50

0.00

0.00

5.00

7.00

4.50

JBG

0.16

0.08

1,088,509

5.00

4.65

4.65

4.74

-0.24

4.65

5.15

12.75

5.40

JMMB

0.30

0.00

18,000

11.00

10.80

10.80

10.96

0.20

10.80

11.00

34.50

19.25

JP

0.25

0.50

5,000

20.40

20.40

20.40

20.40

-1.10

20.40

22.00

4.53

3.75

KPREIT

0.00

0.00

0

0.00

0.00

4.35

4.35

0.00

0.00

4.52

6.50

4.90

KW

0.09

0.03

100,950

5.10

5.00

5.00

5.00

-0.30

5.00

5.10

334.00

250.00

LAS

42.20

0.00

106

280.00

280.00

280.00

280.00

0.00

259.00

280.00

0.24

0.13

LIME

0.00

0.00

144,083

0.21

0.18

0.18

0.18

0.01

0.18

0.20

4.00

2.01

MIL

0.08

0.09

41,014

2.61

2.50

2.50

2.55

-0.01

2.50

2.70

18.00

16.00

MBICE

0.00

0.00

0

0.00

0.00

18.00

18.00

0.00

0.00

0.00

1.60

1.11

MFP

0.00

0.00

0

0.00

0.00

1.34

0.00

0.00

0.00

0.00

33.00

23.00

NCBJ

1.25

0.38

49,788

24.61

24.50

24.50

24.57

0.07

24.51

24.95

60.00

35.00

PAL

1.50

1.50

0

0.00

0.00

50.00

50.00

0.00

0.00

60.00

64.50

50.11

PJAM

1.54

0.50

4,000

57.50

57.50

57.50

57.50

-0.50

57.60

60.00

22.50

11.00

PEG

0.00

0.00

0

0.00

0.00

22.49

22.49

0.00

0.00

0.00

4.00

1.30

PULS

0.00

0.00

0

0.00

0.00

1.65

1.60

0.00

1.35

2.30

3.00

2.34

RJR

0.10

0.00

7,025

2.48

2.48

2.48

2.48

0.00

2.48

2.58

30.00

21.00

S

1.28

0.74

200,000

26.55

26.19

26.19

26.22

-0.42

26.08

30.00

11.30

8.76

SLJ

0.65

0.28

391,200

10.77

9.81

9.96

10.50

-0.18

10.02

10.90

10.00

8.00

SALF

0.35

0.35

4,350

8.30

8.30

8.30

8.30

0.30

8.00

8.30

25.80

21.50

SGJ

1.48

0.74

354,102

24.00

23.90

23.91

23.99

0.00

23.51

23.95

35.00

22.57

SIJL

1.32

0.86

102,253

30.85

27.67

27.67

28.20

-2.65

28.00

30.99

24.00

17.00

SEP

0.27

0.00

0

0.00

0.00

18.50

18.50

0.00

18.02

19.00

3.30

2.08

SVL

0.17

0.05

638,225

2.53

2.51

2.51

2.52

-0.20

2.51

2.55

53.00

18.00

TCL

0.00

0.00

0

0.00

0.00

18.31

18.31

0.00

15.00

70.00

ORDINARY SHARES - US Market

 

52
Week
High

52
Week
Low

Security

Prev Yr
Div($)

Current Yr
Div ($)

Volume
(non block)
($)

Today's
High ($)

Today's
Low ($)

Last
Traded
Price ($)

Close
Price ($)

Change
($)

Closing
Bid ($)

Closing
Ask ($)

0.14

0.00

PROVEN

0.00

0.00

2,900

0.10

0.10

0.10

0.10

0.00

0.09

0.10

PREFERENCE SHARES - Junior Market

 

52
Week
High

52
Week
Low

Security

Prev Yr
Div($)

Current Yr
Div ($)

Volume
(non block)
($)

Today's
High ($)

Today's
Low ($)

Last
Traded
Price ($)

Close
Price ($)

Change
($)

Closing
Bid ($)

Closing
Ask ($)

PREFERENCE SHARES - Main Market

 

52
Week
High

52
Week
Low

Security

Prev Yr
Div($)

Current Yr
Div ($)

Volume
(non block)
($)

Today's
High ($)

Today's
Low ($)

Last
Traded
Price ($)

Close
Price ($)

Change
($)

Closing
Bid ($)

Closing
Ask ($)

1.15

1.00

BNSJVP

0.04

0.00

0

0.00

0.00

1.13

0.00

0.00

0.00

0.00

3.09

2.80

BILVPA

0.27

0.00

0

0.00

0.00

3.09

3.09

0.00

3.00

3.50

3.00

0.00

BILVPB

0.21

0.00

0

0.00

0.00

3.00

3.00

0.00

0.00

3.00

0.50

0.50

CWJA5.5

0.00

0.00

0

0.00

0.00

0.50

0.50

0.00

0.00

0.00

0.53

0.53

CWJA6

0.00

0.00

0

0.00

0.00

0.53

0.53

0.00

0.53

0.00

0.35

0.35

JPS5D

0.10

0.03

0

0.00

0.00

0.35

0.35

0.00

0.35

0.00

0.39

0.39

JPS7

0.14

0.04

0

0.00

0.00

0.39

0.39

0.00

0.39

0.00

0.36

0.36

JPS5C

0.10

0.03

0

0.00

0.00

0.36

0.36

0.00

0.36

0.00

1.99

0.50

JLA7.5

0.08

0.04

0

0.00

0.00

0.57

0.57

0.00

0.55

0.00

3.40

3.12

JMMB12.15

0.14

0.00

0

0.00

0.00

3.12

3.12

0.00

0.00

0.00

3.61

3.17

JMMB8.75

0.22

0.11

2,023

3.50

3.50

3.50

3.50

0.00

0.00

3.50

3.55

3.50

JMMB8.5

0.25

0.15

0

0.00

0.00

3.55

3.55

0.00

4.00

0.00

0.40

0.40

JPS6

0.12

0.03

0

0.00

0.00

0.40

0.40

0.00

0.40

0.00

1.75

1.40

JSEVP

0.15

0.03

0

0.00

0.00

1.65

1.65

0.00

1.66

2.00

0.00

0.00

LAS15

0.00

0.00

0

0.00

0.00

0.00

20.00

0.00

0.00

0.00

25.01

25.01

LAS6

0.00

0.00

0

0.00

0.00

25.01

25.01

0.00

0.00

0.00

208.95

197.00

PCFS12.5

25.95

0.00

0

0.00

0.00

197.00

197.00

0.00

0.00

0.00

0.00

0.00

PJAM10

0.00

0.00

0

0.00

0.00

0.00

1.00

0.00

0.00

0.00

5.10

4.51

PROVEN8

0.00

0.10

0

0.00

0.00

5.02

5.02

0.00

5.00

0.00

US DENOMINATED SHARES - Main Market

 

52
Week
High

52
Week
Low

Security

Prev Yr
Div($)

Current Yr
Div ($)

Volume
(non block)
($)

Today's
High ($)

Today's
Low ($)

Last
Traded
Price ($)

Close
Price ($)

Change
($)

Closing
Bid ($)

Closing
Ask ($)


REGULAR MARKET
BLOCK TRANSACTIONS:
Number Of Trades: 0
Total Value: 0.000
Total Volume: 0.000
ORDINARY TRANSACTIONS:  
Number Of Trades: 136
Value Of Trades: $76,998,394.75

JUNIOR MARKET
BLOCK TRANSACTIONS:
Number Of Trades: 0
Total Value: 0.000
Total Volume: 0.000
ORDINARY TRANSACTIONS:  
Number Of Trades: 29
Value Of Trades: $5,200,419.99

COMBINED MARKET
BLOCK TRANSACTIONS:
Number Of Trades: 0
Total Value: 0.000
Total Volume: 0.000
ORDINARY TRANSACTIONS:  
Number Of Trades: 165
Value Of Trades: $82,198,814.74

Key:

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

* new high or low