Monthly Quotes

Main Market
Month ending January 31, 2023

INDICES

Index Opening
Value
Closing
Value
Value
High
Value
Low
Volume
High
Volume
Low
Total
Volume
Dollar
Value
($)
JSE Index 355,896.64 340,327.33 356,238.98 338,349.97 32,907,198 3,798,109 242,178,754 2,130,580,435.28
JSE All Jamaican Composite Index 403,080.36 385,332.16 404,349.42 383,016.56 32,903,375 3,710,909 235,943,638 1,689,395,080.08
JSE Select Index 8,896.48 8,468.06 8,950.85 8,407.45 4,922,687 438,173 27,847,456 828,233,243.55
JSE Cross Listed Index 60.78 58.15 60.20 57.21 1,346,487 2,193 5,325,672 440,356,994.84
JSE Financial Index 85.88 81.11 85.92 80.96 5,412,923 1,172,166 57,536,412 1,088,434,823.46
JSE Manufacturing & Distribution Index 97.42 95.84 97.43 93.90 12,568,331 3,348,395 135,482,338 1,141,818,832.66
Index Opening
Value
Closing
Value
Value
High
Value
Low
Volume
High
Volume
Low
Total
Volume
Dollar
Value
($)
JSE Index 355,896.64 340,327.33 356,238.98 338,349.97 32,907,198 3,798,109 242,178,754 2,130,580,435.28
JSE All Jamaican Composite Index 403,080.36 385,332.16 404,349.42 383,016.56 32,903,375 3,710,909 235,943,638 1,689,395,080.08
JSE Select Index 8,896.48 8,468.06 8,950.85 8,407.45 4,922,687 438,173 27,847,456 828,233,243.55
JSE Cross Listed Index 60.78 58.15 60.20 57.21 1,346,487 2,193 5,325,672 440,356,994.84
JSE Financial Index 85.88 81.11 85.92 80.96 5,412,923 1,172,166 57,536,412 1,088,434,823.46
JSE Manufacturing & Distribution Index 97.42 95.84 97.43 93.90 12,568,331 3,348,395 135,482,338 1,141,818,832.66

ORDINARY SHARES

Symbol Month
Price
Range ($)
Month
Total
Volume
Month
Total
Value
($)
Month
Volume
Range
Month
Open
Price
($)
Month
Closing
Price
($)
Month
Change
($)
Month
Change
(%)
Month
Closing
Bid
($)
Month
Closing
Ask
($)
138SL 4.30 - 5.00 495,688 2,461,966 190 - 152,074 5.00 5.00 0.00 0.00 4.92 5.00
BIL 84.00 - 102.50 266,745 24,196,510 1,349 - 88,830 101.30 85.00 -16.30 -16.09 84.97 84.99
BRG 9.00 - 10.70 27,401 272,941 15 - 7,015 10.60 9.39 -1.21 -11.42 10.10 10.43
CCC 56.71 - 63.50 114,818 6,865,395 213 - 16,327 60.48 58.52 -1.96 -3.24 59.00 59.98
CPJ 10.50 - 12.25 2,318,349 25,561,681 7,712 - 1,021,075 11.58 11.82 0.24 2.07 11.68 12.25
CAR 8.00 - 8.88 3,390,100 28,339,338 3,569 - 1,268,754 8.51 8.50 -0.01 -0.12 8.46 8.50
CBNY 0.50 - 0.57 3,295,415 1,715,100 96 - 634,650 0.56 0.52 -0.04 -7.14 0.51 0.54
CPFV 40.00 - 50.00 226,056 11,045,141 2 - 184,432 47.01 43.20 -3.81 -8.10 48.50 49.90
EPLY 32.10 - 40.99 10,742 422,254 1 - 2,144 38.52 40.00 1.48 3.84 39.00 40.00
FIRSTROCKJMD 11.83 - 14.98 713,713 9,540,576 10 - 455,534 13.99 13.07 -0.92 -6.58 12.20 13.95
GK 75.05 - 85.00 3,255,986 257,834,248 5,520 - 2,236,152 83.22 79.00 -4.22 -5.07 78.99 79.00
GHL 500.01 - 570.00 48,264 25,304,090 10 - 43,028 580.46 526.12 -54.34 -9.36 515.00 525.00
JBG 28.00 - 31.50 5,558,261 159,362,312 6,023 - 3,265,738 31.00 31.29 0.29 0.94 31.41 31.48
JP 20.00 - 22.99 1,242,507 25,253,890 96 - 438,161 21.95 21.58 -0.37 -1.69 22.00 22.11
JSE 13.52 - 15.99 860,464 12,161,244 11 - 125,705 15.55 14.80 -0.75 -4.82 15.50 15.62
JMMBGL 31.70 - 36.00 1,634,175 55,230,525 626 - 278,837 32.95 33.81 0.86 2.61 35.94 35.97
KEY 2.81 - 3.39 89,628 277,282 1 - 30,137 3.30 3.20 -0.10 -3.03 2.95 3.23
KPREIT 5.93 - 7.85 602,607 4,250,444 300 - 180,539 7.75 6.92 -0.83 -10.71 7.57 7.60
KW 30.25 - 36.35 8,292,436 273,354,263 159 - 7,504,922 33.62 34.75 1.13 3.36 35.50 35.70
MTL 16.62 - 22.99 30,794 590,975 3 - 28,413 19.55 22.95 3.40 17.39 10.00 22.00
MASSY 77.33 - 80.00 5,039,497 403,037,750 720 - 1,345,487 79.97 80.00 0.03 0.04 78.61 80.00
MIL 7.81 - 9.20 386,288 3,171,997 503 - 142,781 8.77 7.97 -0.80 -9.12 7.96 7.97
MJE 11.00 - 13.51 566,789 6,800,091 200 - 303,361 13.16 11.20 -1.96 -14.89 11.03 13.04
MPCCEL 70.00 - 84.00 11,855 970,014 1 - 4,637 82.98 83.92 0.94 1.13 71.00 100.00
NCBFG 78.00 - 80.00 1,364,085 108,123,117 3,868 - 308,007 79.92 78.50 -1.42 -1.78 78.50 78.75
PAL 1,370.01 - 3,300.00 14,563 33,726,171 46 - 2,676 1,477.72 2,573.62 1,095.90 74.16 2,470.00 2,588.00
PJAM 53.50 - 65.00 3,479,572 200,832,234 250 - 2,238,835 57.23 57.20 -0.03 -0.05 57.15 57.20
PJX 9.00 - 11.60 93,811 1,070,347 3 - 60,793 10.61 11.50 0.89 8.39 11.55 11.59
PROVEN 26.20 - 32.40 502,916 14,970,449 1,122 - 170,085 28.08 30.07 1.99 7.09 30.00 31.75
PULS 2.55 - 3.18 8,567,249 25,919,829 10,038 - 2,047,067 3.18 2.91 -0.27 -8.49 2.82 2.92
QWI 0.61 - 0.71 2,651,095 1,775,745 8,500 - 401,753 0.70 0.66 -0.04 -5.71 0.64 0.66
RJR 1.90 - 2.48 1,074,416 2,263,476 3,493 - 214,009 2.32 1.92 -0.40 -17.24 1.95 1.98
SJ 48.32 - 59.42 960,523 53,192,004 667 - 569,539 56.91 50.94 -5.97 -10.49 53.99 54.00
XFUND 8.67 - 9.53 163,408 1,417,258 18 - 71,372 7.93 8.67 0.74 9.33 8.67 8.85
SELECTF 0.39 - 0.45 16,934,423 7,100,254 62,401 - 2,528,031 0.40 0.41 0.01 2.50 0.41 0.43
SELECTMD 0.47 - 0.57 4,774,926 2,456,003 1,064 - 2,002,794 0.52 0.56 0.04 7.69 0.51 0.55
SALF 3.99 - 4.25 301,290 1,217,630 100 - 54,159 4.17 4.06 -0.11 -2.64 3.99 4.00
SGJ 32.01 - 34.90 1,516,004 51,189,104 815 - 343,004 34.23 34.59 0.36 1.05 34.85 34.90
SEP 66.00 - 71.30 118,336 8,007,544 1,234 - 19,093 71.00 66.80 -4.20 -5.92 68.00 69.00
SML 4.02 - 5.69 4,673,479 23,438,490 192 - 2,455,575 5.14 5.46 0.32 6.23 5.66 5.69
SIL 2.60 - 3.50 270,224 817,941 5 - 55,004 2.72 2.90 0.18 6.62 2.80 3.00
SVL 26.00 - 30.25 809,181 21,975,012 724 - 132,915 29.93 26.37 -3.56 -11.89 26.10 26.98
SCIJMD 11.38 - 14.00 489,345 6,173,358 1,305 - 80,448 12.67 12.50 -0.15 -1.34 12.40 13.00
SCIUSD 18.99 - 18.99 26 494 26 - 26 18.95 18.99 0.04 0.21 0.00 0.00
SRFJMD 9.00 - 10.50 70,830 659,254 3 - 11,699 10.00 9.50 -0.50 -5.00 9.51 10.49
TJH 1.36 - 1.47 36,306,655 51,407,043 358,886 - 6,364,146 1.40 1.40 0.00 0.00 1.44 1.45
VMIL 3.53 - 4.70 1,002,284 4,150,278 1,641 - 172,825 4.02 3.92 -0.10 -2.49 3.90 4.00
WIG 0.60 - 0.80 107,137,285 75,420,042 209,310 - 27,791,371 0.71 0.69 -0.02 -2.82 0.68 0.69
WISYNCO 16.53 - 18.00 2,519,360 44,056,125 10,123 - 1,041,171 17.67 17.39 -0.28 -1.58 17.45 17.50
Symbol Month
Price
Range ($)
Month
Total
Volume
Month
Total
Value
($)
Month
Volume
Range
Month
Open
Price
($)
Month
Closing
Price
($)
Month
Change
($)
Month
Change
(%)
Month
Closing
Bid
($)
Month
Closing
Ask
($)
138SL 4.30 - 5.00 495,688 2,461,966 190 - 152,074 5.00 5.00 0.00 0.00 4.92 5.00
BIL 84.00 - 102.50 266,745 24,196,510 1,349 - 88,830 101.30 85.00 -16.30 -16.09 84.97 84.99
BRG 9.00 - 10.70 27,401 272,941 15 - 7,015 10.60 9.39 -1.21 -11.42 10.10 10.43
CCC 56.71 - 63.50 114,818 6,865,395 213 - 16,327 60.48 58.52 -1.96 -3.24 59.00 59.98
CPJ 10.50 - 12.25 2,318,349 25,561,681 7,712 - 1,021,075 11.58 11.82 0.24 2.07 11.68 12.25
CAR 8.00 - 8.88 3,390,100 28,339,338 3,569 - 1,268,754 8.51 8.50 -0.01 -0.12 8.46 8.50
CBNY 0.50 - 0.57 3,295,415 1,715,100 96 - 634,650 0.56 0.52 -0.04 -7.14 0.51 0.54
CPFV 40.00 - 50.00 226,056 11,045,141 2 - 184,432 47.01 43.20 -3.81 -8.10 48.50 49.90
EPLY 32.10 - 40.99 10,742 422,254 1 - 2,144 38.52 40.00 1.48 3.84 39.00 40.00
FIRSTROCKJMD 11.83 - 14.98 713,713 9,540,576 10 - 455,534 13.99 13.07 -0.92 -6.58 12.20 13.95
GK 75.05 - 85.00 3,255,986 257,834,248 5,520 - 2,236,152 83.22 79.00 -4.22 -5.07 78.99 79.00
GHL 500.01 - 570.00 48,264 25,304,090 10 - 43,028 580.46 526.12 -54.34 -9.36 515.00 525.00
JBG 28.00 - 31.50 5,558,261 159,362,312 6,023 - 3,265,738 31.00 31.29 0.29 0.94 31.41 31.48
JP 20.00 - 22.99 1,242,507 25,253,890 96 - 438,161 21.95 21.58 -0.37 -1.69 22.00 22.11
JSE 13.52 - 15.99 860,464 12,161,244 11 - 125,705 15.55 14.80 -0.75 -4.82 15.50 15.62
JMMBGL 31.70 - 36.00 1,634,175 55,230,525 626 - 278,837 32.95 33.81 0.86 2.61 35.94 35.97
KEY 2.81 - 3.39 89,628 277,282 1 - 30,137 3.30 3.20 -0.10 -3.03 2.95 3.23
KPREIT 5.93 - 7.85 602,607 4,250,444 300 - 180,539 7.75 6.92 -0.83 -10.71 7.57 7.60
KW 30.25 - 36.35 8,292,436 273,354,263 159 - 7,504,922 33.62 34.75 1.13 3.36 35.50 35.70
MTL 16.62 - 22.99 30,794 590,975 3 - 28,413 19.55 22.95 3.40 17.39 10.00 22.00
MASSY 77.33 - 80.00 5,039,497 403,037,750 720 - 1,345,487 79.97 80.00 0.03 0.04 78.61 80.00
MIL 7.81 - 9.20 386,288 3,171,997 503 - 142,781 8.77 7.97 -0.80 -9.12 7.96 7.97
MJE 11.00 - 13.51 566,789 6,800,091 200 - 303,361 13.16 11.20 -1.96 -14.89 11.03 13.04
MPCCEL 70.00 - 84.00 11,855 970,014 1 - 4,637 82.98 83.92 0.94 1.13 71.00 100.00
NCBFG 78.00 - 80.00 1,364,085 108,123,117 3,868 - 308,007 79.92 78.50 -1.42 -1.78 78.50 78.75
PAL 1,370.01 - 3,300.00 14,563 33,726,171 46 - 2,676 1,477.72 2,573.62 1,095.90 74.16 2,470.00 2,588.00
PJAM 53.50 - 65.00 3,479,572 200,832,234 250 - 2,238,835 57.23 57.20 -0.03 -0.05 57.15 57.20
PJX 9.00 - 11.60 93,811 1,070,347 3 - 60,793 10.61 11.50 0.89 8.39 11.55 11.59
PROVEN 26.20 - 32.40 502,916 14,970,449 1,122 - 170,085 28.08 30.07 1.99 7.09 30.00 31.75
PULS 2.55 - 3.18 8,567,249 25,919,829 10,038 - 2,047,067 3.18 2.91 -0.27 -8.49 2.82 2.92
QWI 0.61 - 0.71 2,651,095 1,775,745 8,500 - 401,753 0.70 0.66 -0.04 -5.71 0.64 0.66
RJR 1.90 - 2.48 1,074,416 2,263,476 3,493 - 214,009 2.32 1.92 -0.40 -17.24 1.95 1.98
SJ 48.32 - 59.42 960,523 53,192,004 667 - 569,539 56.91 50.94 -5.97 -10.49 53.99 54.00
XFUND 8.67 - 9.53 163,408 1,417,258 18 - 71,372 7.93 8.67 0.74 9.33 8.67 8.85
SELECTF 0.39 - 0.45 16,934,423 7,100,254 62,401 - 2,528,031 0.40 0.41 0.01 2.50 0.41 0.43
SELECTMD 0.47 - 0.57 4,774,926 2,456,003 1,064 - 2,002,794 0.52 0.56 0.04 7.69 0.51 0.55
SALF 3.99 - 4.25 301,290 1,217,630 100 - 54,159 4.17 4.06 -0.11 -2.64 3.99 4.00
SGJ 32.01 - 34.90 1,516,004 51,189,104 815 - 343,004 34.23 34.59 0.36 1.05 34.85 34.90
SEP 66.00 - 71.30 118,336 8,007,544 1,234 - 19,093 71.00 66.80 -4.20 -5.92 68.00 69.00
SML 4.02 - 5.69 4,673,479 23,438,490 192 - 2,455,575 5.14 5.46 0.32 6.23 5.66 5.69
SIL 2.60 - 3.50 270,224 817,941 5 - 55,004 2.72 2.90 0.18 6.62 2.80 3.00
SVL 26.00 - 30.25 809,181 21,975,012 724 - 132,915 29.93 26.37 -3.56 -11.89 26.10 26.98
SCIJMD 11.38 - 14.00 489,345 6,173,358 1,305 - 80,448 12.67 12.50 -0.15 -1.34 12.40 13.00
SCIUSD 18.99 - 18.99 26 494 26 - 26 18.95 18.99 0.04 0.21 0.00 0.00
SRFJMD 9.00 - 10.50 70,830 659,254 3 - 11,699 10.00 9.50 -0.50 -5.00 9.51 10.49
TJH 1.36 - 1.47 36,306,655 51,407,043 358,886 - 6,364,146 1.40 1.40 0.00 0.00 1.44 1.45
VMIL 3.53 - 4.70 1,002,284 4,150,278 1,641 - 172,825 4.02 3.92 -0.10 -2.49 3.90 4.00
WIG 0.60 - 0.80 107,137,285 75,420,042 209,310 - 27,791,371 0.71 0.69 -0.02 -2.82 0.68 0.69
WISYNCO 16.53 - 18.00 2,519,360 44,056,125 10,123 - 1,041,171 17.67 17.39 -0.28 -1.58 17.45 17.50

PREFERENCE SHARES

Symbol Month
Price
Range ($)
Month
Total
Volume
Month
Total
Value
($)
Month
Volume
Range
Month
Open
Price
($)
Month
Closing
Price
($)
Month
Change
($)
Month
Change
(%)
Month
Closing
Bid
($)
Month
Closing
Ask
($)
138SLVR 60.00 - 71.50 10,409 717,625 2 - 9,975 58.51 68.94 10.43 17.83 74.00 75.50
CWJDEFERREDA 1.83 - 2.05 55,027 105,258 4 - 28,000 2.02 2.01 -0.01 -0.50 1.91 2.01
EPLY7.50 5.62 - 8.10 31,023 183,510 100 - 25,000 6.43 8.05 1.62 25.19 6.47 8.10
EPLY8.25 0.00 - 0.00 0 0 0 - 0 6.05 6.05 0.00 0.00 0.00 0.00
EPLY8.75 0.00 - 0.00 0 0 0 - 0 7.28 7.28 0.00 0.00 0.00 0.00
JPS5C 0.00 - 0.00 0 0 0 - 0 0.45 0.45 0.00 0.00 1.52 0.00
JPS5D 0.00 - 0.00 0 0 0 - 0 0.47 0.47 0.00 0.00 0.75 0.00
JPS6 0.00 - 0.00 0 0 0 - 0 0.51 0.51 0.00 0.00 1.21 0.00
JPS9.5 2,580.00 - 3,000.00 9,888 29,225,493 1 - 9,685 3,000.00 2,984.00 -16.00 -0.53 2,999.00 3,000.00
JPS7 3.37 - 4.46 30,606 103,803 606 - 30,000 0.64 4.46 3.82 596.88 3.88 0.00
JMMB7.50 0.00 - 0.00 0 0 0 - 0 1.00 1.00 0.00 0.00 0.00 0.00
JMMBGL7.00NC 2.22 - 2.99 16,474 41,473 31 - 7,336 2.46 2.84 0.38 15.45 0.00 2.85
JMMBGL7.25C 1.61 - 1.90 401,175 696,328 175 - 126,000 1.88 1.88 0.00 0.00 1.61 1.85
JMMBGL7.25 3.35 - 3.40 7,681 26,041 6 - 2,861 3.40 3.40 0.00 0.00 2.01 3.40
JMMBGL7.50 0.90 - 1.10 733,723 744,180 1,266 - 279,456 1.09 1.07 -0.02 -1.83 1.03 1.07
PBS9.75 107.00 - 120.00 932 109,422 1 - 404 112.35 120.00 7.65 6.81 107.00 120.00
SBJPSB 0.00 - 0.00 0 0 0 - 0 1.01 1.01 0.00 0.00 0.00 0.00
Symbol Month
Price
Range ($)
Month
Total
Volume
Month
Total
Value
($)
Month
Volume
Range
Month
Open
Price
($)
Month
Closing
Price
($)
Month
Change
($)
Month
Change
(%)
Month
Closing
Bid
($)
Month
Closing
Ask
($)
138SLVR 60.00 - 71.50 10,409 717,625 2 - 9,975 58.51 68.94 10.43 17.83 74.00 75.50
CWJDEFERREDA 1.83 - 2.05 55,027 105,258 4 - 28,000 2.02 2.01 -0.01 -0.50 1.91 2.01
EPLY7.50 5.62 - 8.10 31,023 183,510 100 - 25,000 6.43 8.05 1.62 25.19 6.47 8.10
EPLY8.25 0.00 - 0.00 0 0 0 - 0 6.05 6.05 0.00 0.00 0.00 0.00
EPLY8.75 0.00 - 0.00 0 0 0 - 0 7.28 7.28 0.00 0.00 0.00 0.00
JPS5C 0.00 - 0.00 0 0 0 - 0 0.45 0.45 0.00 0.00 1.52 0.00
JPS5D 0.00 - 0.00 0 0 0 - 0 0.47 0.47 0.00 0.00 0.75 0.00
JPS6 0.00 - 0.00 0 0 0 - 0 0.51 0.51 0.00 0.00 1.21 0.00
JPS9.5 2,580.00 - 3,000.00 9,888 29,225,493 1 - 9,685 3,000.00 2,984.00 -16.00 -0.53 2,999.00 3,000.00
JPS7 3.37 - 4.46 30,606 103,803 606 - 30,000 0.64 4.46 3.82 596.88 3.88 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 2.22 - 2.99 16,474 41,473 31 - 7,336 2.46 2.84 0.38 15.45 0.00 2.85
JMMBGL7.25C 1.61 - 1.90 401,175 696,328 175 - 126,000 1.88 1.88 0.00 0.00 1.61 1.85
JMMBGL7.25 3.35 - 3.40 7,681 26,041 6 - 2,861 3.40 3.40 0.00 0.00 2.01 3.40
JMMBGL7.50 0.90 - 1.10 733,723 744,180 1,266 - 279,456 1.09 1.07 -0.02 -1.83 1.03 1.07
PBS9.75 107.00 - 120.00 932 109,422 1 - 404 112.35 120.00 7.65 6.81 107.00 120.00
SBJPSB 0.00 - 0.00 0 0 0 - 0 1.01 1.01 0.00 0.00 0.00 0.00