Weekly Quotes

Main Market
Week ending February 3, 2023

INDICES

Index Opening
Value
Closing
Value
Value
High
Value
Low
Volume
High
Volume
Low
Total
Volume
Dollar
Value
($)
JSE Index 340,317.50 337,795.57 340,663.15 336,998.63 18,191,600 5,605,407 57,633,011 632,464,960.92
JSE All Jamaican Composite Index 384,639.12 381,036.58 385,737.65 380,641.76 18,179,705 5,593,004 56,051,701 547,335,304.03
JSE Select Index 8,497.79 8,401.85 8,473.10 8,401.85 2,068,835 951,662 6,281,468 179,362,129.74
JSE Cross Listed Index 58.65 58.76 58.76 58.11 699,373 1,448 1,064,480 85,129,656.89
JSE Financial Index 81.21 80.69 81.58 80.47 3,246,058 1,735,839 12,368,570 233,516,998.11
JSE Manufacturing & Distribution Index 94.48 94.08 95.84 94.08 12,568,331 3,386,649 30,293,651 236,357,745.47
Index Opening
Value
Closing
Value
Value
High
Value
Low
Volume
High
Volume
Low
Total
Volume
Dollar
Value
($)
JSE Index 340,317.50 337,795.57 340,663.15 336,998.63 18,191,600 5,605,407 57,633,011 632,464,960.92
JSE All Jamaican Composite Index 384,639.12 381,036.58 385,737.65 380,641.76 18,179,705 5,593,004 56,051,701 547,335,304.03
JSE Select Index 8,497.79 8,401.85 8,473.10 8,401.85 2,068,835 951,662 6,281,468 179,362,129.74
JSE Cross Listed Index 58.65 58.76 58.76 58.11 699,373 1,448 1,064,480 85,129,656.89
JSE Financial Index 81.21 80.69 81.58 80.47 3,246,058 1,735,839 12,368,570 233,516,998.11
JSE Manufacturing & Distribution Index 94.48 94.08 95.84 94.08 12,568,331 3,386,649 30,293,651 236,357,745.47

ORDINARY SHARES

Symbol Week
Price
Range ($)
Week
Total
Volume
Week
Total
Value
($)
Week
Volume
Range
Week
Open
Price
($)
Week
Closing
Price
($)
Week
Change
($)
Week
Change
(%)
Week
Closing
Bid
($)
Week
Closing
Ask
($)
138SL 4.92 - 6.00 285,094 1,439,466 2,450 - 197,838 4.91 5.78 0.87 17.72 5.01 5.77
BIL 84.00 - 86.00 71,242 6,046,020 3,370 - 27,575 85.80 84.63 -1.17 -1.36 84.01 84.98
BRG 9.31 - 10.50 14,271 140,667 300 - 6,586 9.24 10.00 0.76 8.23 9.35 10.42
CCC 56.71 - 60.00 20,104 1,158,308 305 - 12,260 59.36 58.01 -1.35 -2.27 57.07 59.99
CPJ 11.20 - 12.25 311,793 3,672,377 8,226 - 129,374 11.24 11.69 0.45 4.00 11.51 11.69
CAR 8.30 - 8.50 592,346 4,963,862 36,457 - 311,225 8.41 8.35 -0.06 -0.71 8.34 8.35
CBNY 0.51 - 0.54 99,334 51,249 837 - 45,727 0.54 0.51 -0.03 -5.56 0.51 0.54
CPFV 43.00 - 49.50 21,027 910,044 7 - 20,385 49.49 48.00 -1.49 -3.01 44.01 48.00
EPLY 37.50 - 40.00 2,595 102,550 30 - 2,000 40.00 39.99 -0.01 -0.03 37.49 39.99
FIRSTROCKJMD 12.20 - 13.98 32,425 410,272 1,105 - 22,840 14.00 12.74 -1.26 -9.00 12.73 12.75
GK 74.50 - 79.00 174,622 13,757,840 12,066 - 54,896 78.99 78.57 -0.42 -0.53 78.80 78.89
GHL 510.00 - 535.00 1,636 870,522 1 - 896 534.06 535.00 0.94 0.18 525.00 534.80
JBG 29.00 - 31.49 1,102,743 32,263,628 27,485 - 662,725 29.95 29.06 -0.89 -2.97 28.92 30.00
JP 20.00 - 22.00 85,045 1,795,038 3,611 - 44,352 20.98 20.56 -0.42 -2.00 20.00 22.00
JSE 14.00 - 15.20 278,300 4,030,009 22,931 - 125,705 14.03 14.53 0.50 3.56 14.50 14.80
JMMBGL 31.80 - 35.94 870,602 29,030,369 18,477 - 541,737 35.01 32.90 -2.11 -6.03 32.01 34.47
KEY 3.00 - 3.25 91,147 277,079 150 - 70,343 3.23 3.25 0.02 0.62 2.95 3.25
KPREIT 5.93 - 7.57 317,342 2,210,103 395 - 180,539 6.98 7.01 0.03 0.43 7.00 7.39
KW 32.80 - 35.50 7,523,667 248,306,206 1 - 7,504,922 34.74 35.00 0.26 0.75 34.00 35.00
MTL 22.00 - 22.95 201 4,423 1 - 200 22.95 22.95 0.00 0.00 10.01 22.90
MASSY 78.60 - 80.00 1,038,765 83,092,606 928 - 699,277 79.97 80.00 0.03 0.04 78.61 80.00
MIL 7.95 - 8.77 52,187 417,349 101 - 29,833 8.02 8.75 0.73 9.10 8.01 8.75
MJE 11.00 - 13.10 222,704 2,496,570 1,055 - 123,909 13.04 12.90 -0.14 -1.07 11.21 12.73
MPCCEL 83.00 - 99.99 3,052 256,485 1 - 3,009 75.69 98.00 22.31 29.48 75.00 97.99
NCBFG 75.01 - 80.00 566,722 44,465,913 15,495 - 298,123 79.04 78.15 -0.89 -1.13 75.02 80.00
PAL 2,023.26 - 2,990.00 2,889 6,731,078 265 - 824 2,882.58 2,224.59 -657.99 -22.83 2,370.00 2,388.00
PJAM 57.00 - 57.20 142,298 8,111,729 403 - 102,006 57.09 57.02 -0.07 -0.12 57.02 57.15
PJX 9.78 - 11.55 20,600 236,529 1 - 20,370 11.60 11.54 -0.06 -0.52 9.35 11.54
PROVEN 30.00 - 31.80 131,250 3,961,706 8,713 - 42,601 30.03 30.00 -0.03 -0.10 30.00 30.09
PULS 2.76 - 2.93 759,429 2,201,877 51,300 - 369,976 2.92 2.92 0.00 0.00 2.81 2.93
QWI 0.62 - 0.69 1,036,262 680,182 55,756 - 401,753 0.67 0.64 -0.03 -4.48 0.66 0.67
RJR 1.90 - 2.05 196,881 380,169 3,452 - 104,281 1.93 2.04 0.11 5.70 1.94 2.05
SJ 48.60 - 53.99 130,474 6,626,731 2,252 - 65,670 49.23 49.17 -0.06 -0.12 49.00 51.00
XFUND 8.67 - 8.85 433,797 3,761,166 161 - 407,255 8.67 8.67 0.00 0.00 8.67 8.85
SELECTF 0.40 - 0.43 3,688,276 1,526,192 75,826 - 1,868,945 0.43 0.41 -0.02 -4.65 0.41 0.43
SELECTMD 0.51 - 0.57 543,202 296,838 10,310 - 306,076 0.54 0.54 0.00 0.00 0.53 0.57
SALF 3.99 - 4.11 41,203 165,106 4,863 - 25,681 4.05 4.00 -0.05 -1.23 3.99 4.00
SGJ 34.00 - 34.90 493,422 17,137,522 4,607 - 353,714 34.53 34.81 0.28 0.81 34.20 34.89
SEP 65.00 - 70.00 45,524 3,047,520 3,550 - 18,765 67.26 65.57 -1.69 -2.51 65.00 66.00
SML 4.50 - 5.69 2,545,696 13,829,258 1 - 2,455,575 4.57 5.12 0.55 12.04 4.72 5.24
SIL 2.60 - 3.05 10,254 27,261 1 - 10,000 3.05 2.91 -0.14 -4.59 2.62 3.00
SVL 25.00 - 27.00 371,610 9,647,251 42,297 - 117,645 27.09 25.55 -1.54 -5.68 24.85 26.95
SCIJMD 12.02 - 13.40 155,452 1,952,667 14,336 - 55,319 12.14 12.63 0.51 4.04 12.03 13.38
SCIUSD 19.00 - 19.00 2,000 38,000 2,000 - 2,000 18.99 19.00 0.01 0.05 0.00 0.00
SRFJMD 9.50 - 10.50 8,156 79,286 1 - 4,986 9.01 10.49 1.48 16.43 9.50 10.48
TJH 1.39 - 1.45 5,663,602 7,977,100 373,159 - 1,886,197 1.42 1.41 -0.01 -0.70 1.42 1.43
VMIL 3.84 - 4.19 298,031 1,170,869 25,072 - 115,029 3.74 3.93 0.19 5.08 3.85 4.15
WIG 0.68 - 0.75 24,414,762 17,120,055 2,301,020 - 9,230,972 0.73 0.71 -0.02 -2.74 0.69 0.72
WISYNCO 16.95 - 17.50 510,764 8,762,686 14,357 - 219,936 16.94 17.08 0.14 0.83 17.00 17.20
Symbol Week
Price
Range ($)
Week
Total
Volume
Week
Total
Value
($)
Week
Volume
Range
Week
Open
Price
($)
Week
Closing
Price
($)
Week
Change
($)
Week
Change
(%)
Week
Closing
Bid
($)
Week
Closing
Ask
($)
138SL 4.92 - 6.00 285,094 1,439,466 2,450 - 197,838 4.91 5.78 0.87 17.72 5.01 5.77
BIL 84.00 - 86.00 71,242 6,046,020 3,370 - 27,575 85.80 84.63 -1.17 -1.36 84.01 84.98
BRG 9.31 - 10.50 14,271 140,667 300 - 6,586 9.24 10.00 0.76 8.23 9.35 10.42
CCC 56.71 - 60.00 20,104 1,158,308 305 - 12,260 59.36 58.01 -1.35 -2.27 57.07 59.99
CPJ 11.20 - 12.25 311,793 3,672,377 8,226 - 129,374 11.24 11.69 0.45 4.00 11.51 11.69
CAR 8.30 - 8.50 592,346 4,963,862 36,457 - 311,225 8.41 8.35 -0.06 -0.71 8.34 8.35
CBNY 0.51 - 0.54 99,334 51,249 837 - 45,727 0.54 0.51 -0.03 -5.56 0.51 0.54
CPFV 43.00 - 49.50 21,027 910,044 7 - 20,385 49.49 48.00 -1.49 -3.01 44.01 48.00
EPLY 37.50 - 40.00 2,595 102,550 30 - 2,000 40.00 39.99 -0.01 -0.03 37.49 39.99
FIRSTROCKJMD 12.20 - 13.98 32,425 410,272 1,105 - 22,840 14.00 12.74 -1.26 -9.00 12.73 12.75
GK 74.50 - 79.00 174,622 13,757,840 12,066 - 54,896 78.99 78.57 -0.42 -0.53 78.80 78.89
GHL 510.00 - 535.00 1,636 870,522 1 - 896 534.06 535.00 0.94 0.18 525.00 534.80
JBG 29.00 - 31.49 1,102,743 32,263,628 27,485 - 662,725 29.95 29.06 -0.89 -2.97 28.92 30.00
JP 20.00 - 22.00 85,045 1,795,038 3,611 - 44,352 20.98 20.56 -0.42 -2.00 20.00 22.00
JSE 14.00 - 15.20 278,300 4,030,009 22,931 - 125,705 14.03 14.53 0.50 3.56 14.50 14.80
JMMBGL 31.80 - 35.94 870,602 29,030,369 18,477 - 541,737 35.01 32.90 -2.11 -6.03 32.01 34.47
KEY 3.00 - 3.25 91,147 277,079 150 - 70,343 3.23 3.25 0.02 0.62 2.95 3.25
KPREIT 5.93 - 7.57 317,342 2,210,103 395 - 180,539 6.98 7.01 0.03 0.43 7.00 7.39
KW 32.80 - 35.50 7,523,667 248,306,206 1 - 7,504,922 34.74 35.00 0.26 0.75 34.00 35.00
MTL 22.00 - 22.95 201 4,423 1 - 200 22.95 22.95 0.00 0.00 10.01 22.90
MASSY 78.60 - 80.00 1,038,765 83,092,606 928 - 699,277 79.97 80.00 0.03 0.04 78.61 80.00
MIL 7.95 - 8.77 52,187 417,349 101 - 29,833 8.02 8.75 0.73 9.10 8.01 8.75
MJE 11.00 - 13.10 222,704 2,496,570 1,055 - 123,909 13.04 12.90 -0.14 -1.07 11.21 12.73
MPCCEL 83.00 - 99.99 3,052 256,485 1 - 3,009 75.69 98.00 22.31 29.48 75.00 97.99
NCBFG 75.01 - 80.00 566,722 44,465,913 15,495 - 298,123 79.04 78.15 -0.89 -1.13 75.02 80.00
PAL 2,023.26 - 2,990.00 2,889 6,731,078 265 - 824 2,882.58 2,224.59 -657.99 -22.83 2,370.00 2,388.00
PJAM 57.00 - 57.20 142,298 8,111,729 403 - 102,006 57.09 57.02 -0.07 -0.12 57.02 57.15
PJX 9.78 - 11.55 20,600 236,529 1 - 20,370 11.60 11.54 -0.06 -0.52 9.35 11.54
PROVEN 30.00 - 31.80 131,250 3,961,706 8,713 - 42,601 30.03 30.00 -0.03 -0.10 30.00 30.09
PULS 2.76 - 2.93 759,429 2,201,877 51,300 - 369,976 2.92 2.92 0.00 0.00 2.81 2.93
QWI 0.62 - 0.69 1,036,262 680,182 55,756 - 401,753 0.67 0.64 -0.03 -4.48 0.66 0.67
RJR 1.90 - 2.05 196,881 380,169 3,452 - 104,281 1.93 2.04 0.11 5.70 1.94 2.05
SJ 48.60 - 53.99 130,474 6,626,731 2,252 - 65,670 49.23 49.17 -0.06 -0.12 49.00 51.00
XFUND 8.67 - 8.85 433,797 3,761,166 161 - 407,255 8.67 8.67 0.00 0.00 8.67 8.85
SELECTF 0.40 - 0.43 3,688,276 1,526,192 75,826 - 1,868,945 0.43 0.41 -0.02 -4.65 0.41 0.43
SELECTMD 0.51 - 0.57 543,202 296,838 10,310 - 306,076 0.54 0.54 0.00 0.00 0.53 0.57
SALF 3.99 - 4.11 41,203 165,106 4,863 - 25,681 4.05 4.00 -0.05 -1.23 3.99 4.00
SGJ 34.00 - 34.90 493,422 17,137,522 4,607 - 353,714 34.53 34.81 0.28 0.81 34.20 34.89
SEP 65.00 - 70.00 45,524 3,047,520 3,550 - 18,765 67.26 65.57 -1.69 -2.51 65.00 66.00
SML 4.50 - 5.69 2,545,696 13,829,258 1 - 2,455,575 4.57 5.12 0.55 12.04 4.72 5.24
SIL 2.60 - 3.05 10,254 27,261 1 - 10,000 3.05 2.91 -0.14 -4.59 2.62 3.00
SVL 25.00 - 27.00 371,610 9,647,251 42,297 - 117,645 27.09 25.55 -1.54 -5.68 24.85 26.95
SCIJMD 12.02 - 13.40 155,452 1,952,667 14,336 - 55,319 12.14 12.63 0.51 4.04 12.03 13.38
SCIUSD 19.00 - 19.00 2,000 38,000 2,000 - 2,000 18.99 19.00 0.01 0.05 0.00 0.00
SRFJMD 9.50 - 10.50 8,156 79,286 1 - 4,986 9.01 10.49 1.48 16.43 9.50 10.48
TJH 1.39 - 1.45 5,663,602 7,977,100 373,159 - 1,886,197 1.42 1.41 -0.01 -0.70 1.42 1.43
VMIL 3.84 - 4.19 298,031 1,170,869 25,072 - 115,029 3.74 3.93 0.19 5.08 3.85 4.15
WIG 0.68 - 0.75 24,414,762 17,120,055 2,301,020 - 9,230,972 0.73 0.71 -0.02 -2.74 0.69 0.72
WISYNCO 16.95 - 17.50 510,764 8,762,686 14,357 - 219,936 16.94 17.08 0.14 0.83 17.00 17.20

PREFERENCE SHARES

Symbol Week
Price
Range ($)
Week
Total
Volume
Week
Total
Value
($)
Week
Volume
Range
Week
Open
Price
($)
Week
Closing
Price
($)
Week
Change
($)
Week
Change
(%)
Week
Closing
Bid
($)
Week
Closing
Ask
($)
138SLVR 60.00 - 75.50 10,939 759,632 2 - 9,975 68.99 75.02 6.03 8.74 75.00 75.50
CWJDEFERREDA 1.91 - 2.01 750 1,457 50 - 600 1.94 2.00 0.06 3.09 1.98 2.00
EPLY7.50 8.05 - 8.10 5,651 45,551 102 - 2,721 7.12 8.05 0.93 13.06 6.47 8.10
EPLY8.25 0.00 - 0.00 0 0 0 - 0 6.05 6.05 0.00 0.00 0.00 0.00
EPLY8.75 0.00 - 0.00 0 0 0 - 0 7.28 7.28 0.00 0.00 0.00 0.00
JPS5C 0.00 - 0.00 0 0 0 - 0 0.45 0.45 0.00 0.00 0.52 0.00
JPS5D 0.00 - 0.00 0 0 0 - 0 0.47 0.47 0.00 0.00 0.75 0.00
JPS6 0.00 - 0.00 0 0 0 - 0 0.51 0.51 0.00 0.00 0.60 0.00
JPS9.5 2,950.00 - 2,992.00 9,691 28,637,219 6 - 9,685 3,000.00 2,984.00 -16.00 -0.53 2,920.00 2,950.00
JPS7 4.46 - 6.00 23,383 126,964 128 - 19,970 3.37 6.00 2.63 78.04 5.50 0.00
JMMB7.50 0.00 - 0.00 0 0 0 - 0 1.00 1.00 0.00 0.00 0.00 0.00
JMMBGL7.00NC 0.00 - 0.00 0 0 0 - 0 2.84 2.84 0.00 0.00 2.20 2.84
JMMBGL7.25C 1.57 - 1.89 129,650 208,253 100 - 125,000 1.87 1.60 -0.27 -14.44 1.57 1.85
JMMBGL7.25 3.11 - 3.58 5,109 17,224 78 - 2,861 3.40 3.58 0.18 5.29 3.11 0.00
JMMBGL7.50 0.91 - 1.07 269,125 273,299 5,496 - 177,121 1.07 0.99 -0.08 -7.48 0.98 0.99
PBS9.75 107.00 - 120.00 51 5,990 11 - 40 120.00 108.18 -11.82 -9.85 107.00 120.00
SBJPSB 0.00 - 0.00 0 0 0 - 0 1.01 1.01 0.00 0.00 0.00 0.00
Symbol Week
Price
Range ($)
Week
Total
Volume
Week
Total
Value
($)
Week
Volume
Range
Week
Open
Price
($)
Week
Closing
Price
($)
Week
Change
($)
Week
Change
(%)
Week
Closing
Bid
($)
Week
Closing
Ask
($)
138SLVR 60.00 - 75.50 10,939 759,632 2 - 9,975 68.99 75.02 6.03 8.74 75.00 75.50
CWJDEFERREDA 1.91 - 2.01 750 1,457 50 - 600 1.94 2.00 0.06 3.09 1.98 2.00
EPLY7.50 8.05 - 8.10 5,651 45,551 102 - 2,721 7.12 8.05 0.93 13.06 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 0.52 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 0.60 0.00
JPS9.5 2,950.00 - 2,992.00 9,691 28,637,219 6 - 9,685 3,000.00 2,984.00 -16.00 -0.53 2,920.00 2,950.00
JPS7 4.46 - 6.00 23,383 126,964 128 - 19,970 3.37 6.00 2.63 78.04 5.50 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 0.00 - 0.00 0 0 0 - 0 2.84 2.84 0.00 0.00 2.20 2.84
JMMBGL7.25C 1.57 - 1.89 129,650 208,253 100 - 125,000 1.87 1.60 -0.27 -14.44 1.57 1.85
JMMBGL7.25 3.11 - 3.58 5,109 17,224 78 - 2,861 3.40 3.58 0.18 5.29 3.11 0.00
JMMBGL7.50 0.91 - 1.07 269,125 273,299 5,496 - 177,121 1.07 0.99 -0.08 -7.48 0.98 0.99
PBS9.75 107.00 - 120.00 51 5,990 11 - 40 120.00 108.18 -11.82 -9.85 107.00 120.00
SBJPSB 0.00 - 0.00 0 0 0 - 0 1.01 1.01 0.00 0.00 0.00 0.00