Markets and Commodity figures

05 February 2018

Company Close (cents)

Day move (cents)
Day move (%)
High Low Volume trade
12m
(000)
% move12m high 12m low Market cap Yield
(R'm) P/E ratio
TECHNOLOGY 0 0 0 0 0 0 0 0 0 0 0 0 0
TECHNOLOGY 0 0 0 0 0 0 0 0 0 0 0 0 0
SOFTWARE & COMPUTER 0 SERVICES0 0 0 0 0 0 0 0 0 0 0 0
COMPUTER SERVICES 0 0 0 0 0 0 0 0 0 0 0 0 0
ADAPTIT 935 -50 -5.1 990 935 101 -39.1 1550 560 1581.3 14.6 0 1.5
ALTRON-A 1240 -10 -0.8 1250 1230 292 26.5 1394 950 4988.7 15.5 0 0
CAPPREC 70 0 0 70 69 2353 -27.1 98 60 1088.5 14 0 2.9
COGNITION 117 0 0 0 0 0 -13.3 155 37 161 8.7 0 7.3
DATATEC 2745 -245 -8.2 2994 2743 1138 -51 6499 2743 7646.6 -15.1 0 83.8
EOH 5921 -323 -5.2 6393 5904 167 -58 15700 2655 9491.4 7.1 0 3.6
ISA 96 -2 -2 96 95 30 -27.8 180 95 167.2 6 0 10.4
JASCO 60 0 0 60 60 1 -33.3 120 46 137.6 24 0 1.7
PBT 13 0 0 13 13 192 -86.7 100 13 217 6.1 0 12.1
TOTALCLIENT 1 0 0 0 0 0 0 0 0 4.9 -0.3 0 0
SOFTWARE 0 0 0 0 0 0 0 0 0 0 0 0 0
SILVERBRIDGE 220 0 0 0 0 0 -36.2 360 185 76.5 5.3 0 3.2
TECHNOLOGY HARDWARE 0 & EQUIPMENT
0 0 0 0 0 0 0 0 0 0 0 0
COMPUTER HARDWARE 0 0 0 0 0 0 0 0 0 0 0 0 0
ALVIVA 1671 10 0.6 1719 1660 129 -11.1 2300 1501 2740.1 6.9 0 1.5
MUSTEK 585 -48 -7.6 650 555 110 29.4 650 353 512.7 7 0 2.7
TELECOMMUNICATIONS EQUIPMENT
0 0 0 0 0 0 0 0 0 0 0 0 0
ALARIS 152 0 0 0 0 0 -24 249 121 183.2 10.4 0 0
ADDITIONAL 0 0 0 0 0 0 0 0 0 0 0 0 0
KRUGER RANDS 0 0 0 0 0 0 0 0 0 0 0 0 0
KR 1760000 0 0 0 0 0 4.8 1940000 1640000 0 0 0 0
KRHALF 800000 0 0 0 0 0 -14 890000 800000 0 0 0 0
KRQRTR 400000 0 0 0 0 0 -20 510000 400000 0 0 0 0
KRTENTH 158000 0 0 0 0 0 -16.8 180000 150000 0 0 0 0
EXCHANGE TRADED PRODUCTS
0 0 0 0 0 0 0 0 0 0 0 0 0
2YRDOLLARCST 118975 390 0.3 118975 118975 0 -16.5 142510 1 1.2 0 0 0
AFRICAGOLD 15929 42 0.3 15989 15929 0 -2.1 18346 15213 95.3 0 0 0
AFRICAPALLAD 12330 -88 -0.7 12384 12330 0 20.7 14392 7266 3619.8 0 0 0
AFRICAPLATIN 11845 17 0.1 11880 11845 0 -11.6 13625 11253 1762.4 0 0 0
AFRICARHODIU 21100 -415 -1.9 21225 21100 324 92.6 29900 10767 820.9 0 0 0
AGLSBX 5 0 0 5 5 0 -84.4 34 4 5 0 0 0
AGLSBY 17 1 6.3 17 17 100 -46.9 32 13 16 0 0 0
AGLSBZ 38 1 2.7 38 38 0 15.2 38 31 37 0 0 0
AMIBIG50EX-S 1305 0 0 1310 1305 2 9.3 7315 1180 15.5 0 0 1.9
AMSSBP 44 6 15.8 44 44 0 33.3 45 33 38 0 0 0
ANGSBQ 15 0 0 15 15 0 -54.5 41 11 15 0 0 0
ANGSBR 24 0 0 24 24 0 -31.4 35 20 24 0 0 0
ASHBURTONGBL 3850 -84 -2.1 3916 3850 10 -5.3 4460 3824 169.2 0 0 0
ASHBURTONINF 1991 -10 -0.5 2060 1979 76 -5.5 2414 1812 1004.5 0 0 2.8
ASHBURTONMID 767 -16 -2 828 764 189 -1.4 892 695 289.7 0 0 3.1
ASHBURTONTOP 5042 -148 -2.9 5172 5030 30 11.1 5886 4222 643 0 0 1.6
BATSBP 84 8 10.5 84 84 0 154.5 88 28 76 0 0 0
BILSBQ 4 0 0 4 4 0 -87.5 35 4 4 0 0 0
BILSBR 29 1 3.6 29 29 0 -6.5 43 23 28 0 0 0
CORE DIVTRAX 2961 -74 -2.4 3000 2951 10 5.1 3400 2700 263 0 0 1.8
CORE EWTOP40 5024 -124 -2.4 5450 5024 14 2.4 5450 4680 165.2 0 0 2
CORE GLPROP 3033 -12 -0.4 3067 3001 15 -8.5 3855 3001 284.4 0 0 5
CORE LVOLTRX 2633 -65 -2.4 2659 2630 3 -4.3 2896 2630 18.5 0 0 2.7
CORE PREF 779 -7 -0.9 790 769 1115 -16.8 975 769 279.6 0 0 8.8
CORE S&P500 3310 -98 -2.9 3400 3300 40 6.3 3998 2810 512.4 0 0 2.2
CORE SAPY 5828 -222 -3.7 5910 5785 7 -10.4 7345 5785 152.5 0 0 6.3
CORE TOP50 2323 -57 -2.4 2366 2302 100 12 2632 2008 793.2 0 0 1.3
CORESHARESPR 1855 -73 -3.8 1899 1846 87 -11.4 2319 1846 262.5 0 0 6.3
DOLLARCSTDL 112370 300 0.3 112370 111855 0 -11.5 140850 111405 145.7 0 0 1.9
DSYSBQ 43 3 7.5 43 43 0 34.4 43 27 40 0 0 0
ERAFI 0 0 0 0 0 0 0 0 0 28.2 0 0 0
ERAFIOVRLL 0 0 0 0 0 0 0 0 0 93.9 0 0 0
ESPIBI 1068726 -41109 -3.7 1068726 1068726 0 13.1 1180103 914450 152.8 0 0 0
ESPIBK 1494138 1060 0.1 1494138 1494138 0 18.4 1497989 1262100 83 0 0 0
ESPIBO 1391144 -27801 -2 1391144 1391144 0 28.5 1469937 1065334 163 0 0 0
EXXSBP 23 1 4.5 23 23 0 -28.1 32 14 22 0 0 0
EXXSBQ 47 3 6.8 47 47 0 38.2 47 34 44 0 0 0
FSRSBR 16 2 14.3 16 16 0 -5.9 22 10 14 0 0 0
GFISBR 19 2 11.8 19 19 0 -47.2 39 15 17 0 0 0
GFISBS 36 3 9.1 36 36 0 9.1 37 31 33 0 0 0
GLODIV 0 0 0 0 0 0 0 0 0 0 0 0 0
HARSBQ 29 1 3.6 29 29 0 -25.6 41 22 28 0 0 0
HARSBR 32 0 0 32 32 0 3.2 33 27 32 0 0 0
KIOSBP 7 0 0 7 7 0 -77.4 31 5 7 0 0 0
KIOSBQ 17 1 6.3 17 17 0 -48.5 33 11 16 0 0 0
KIOSBR 34 1 3 34 34 0 0 34 25 33 0 0 0
KRCSTDLCRTFC 1697700 4000 0.2 1697700 1697700 0 -2 1954950 19298 1444.1 0 0 0
MRPSBS 14 0 0 15 14 0 -33.3 28 11 14 0 0 0
MTNSBS 5 1 25 5 5 0 -84.8 33 4 4 0 0 0
MTNSBT 36 5 16.1 36 36 0 5.9 36 26 31 0 0 0
MTNSBX 0 0 0 0 0 0 0 0 0 0 0 0 0
NEWFUNDSEQUI 3104 -89 -2.8 3129 2881 32 7.3 3800 2700 70.2 0 0 0.3
NEWFUNDSGOVI 5888 -2 0 5909 5839 6 10.4 6500 5280 366.7 0 0 6.3
NEWFUNDSILBI 6573 0 0 6600 6545 1 -1.5 6773 6302 59.2 0 0 2.3
NEWFUNDSMAPP 2152 -52 -2.4 2175 2148 13 12 10000 1001 39.8 0 0 1.6
NEWFUNDSNEWS 5083 -167 -3.2 5139 5083 0 8.6 5636 2001 40.6 0 0 1.3
NEWFUNDSS&P 3758 -106 -2.7 3781 3757 0 -2.3 4095 3725 51.1 0 0 1.8
NEWFUNDSSHAR 309 -6 -1.9 311 307 46 -2.5 420 255 49.1 0 0 1.4
NEWFUNDSSWIX 1751 -55 -3 1776 1745 20 14.3 1941 1416 18.1 0 0 0.6
NEWFUNDSTRAC 2311 -3 -0.1 2315 2306 22 7 2323 1664 118.4 0 0 5.2
NEWGOLD 11768 8 0.1 11805 11700 0 -11.7 13588 11198 9678.5 0 0 0
NEWGOLDISSUE 15228 -39 -0.3 15339 15193 895 -2.6 17677 14721 15645.3 0 0 0
NEWGOLDPLLDM 12309 -97 -0.8 12389 12309 0 20.6 14305 9607 2417.3 0 0 0
NFEVAL 0 0 0 0 0 0 0 0 0 0 0 0 0
NFEVOL 0 0 0 0 0 0 0 0 0 0 0 0 0
NPNSBQ 4 0 0 4 4 0 -85.7 30 3 4 0 0 0
NPNSBR 25 4 19 25 25 0 -19.4 31 9 21 0 0 0
NPNSBS 41 5 13.9 41 41 0 41.4 41 17 36 0 0 0
PREFEXSCRTS 0 0 0 0 0 0 0 0 0 225.4 0 0 0
RMBINFLTN 0 0 0 0 0 0 0 0 0 381.1 0 0 0
RMBMID 0 0 0 0 0 0 0 0 0 130.9 0 0 0
RMBTOP40 0 0 0 0 0 0 0 0 0 601.9 0 0 0
SATRIX40PRTF 5052 -146 -2.8 5190 5046 504 11.3 5592 4391 7983.7 0 0 1
SATRIXDIVIPL 253 -5 -1.9 260 251 1872 21.6 271 196 1525.8 0 0 1.9
SATRIXFINI 1692 -45 -2.6 1720 1685 372 15.3 1847 1341 898.7 0 0 3.3
SATRIXILBI 542 0 0 545 539 3 -4.1 644 394 21.8 0 0 3
SATRIXINDI 7511 -236 -3 7734 7505 160 12.1 8850 6551 2315.5 0 0 1.1
SATRIXMSCI 3355 -60 -1.8 3433 3350 30 2.6 3974 3200 238 0 0 0
SATRIXMSCIEM 3798 -35 -0.9 3840 3781 514 5.6 4400 3570 278.8 0 0 0
SATRIXPRTFL 1909 -58 -2.9 1950 1900 19 -12.9 2593 1900 46.6 0 0 5.9
SATRIXQLTY 928 -20 -2.1 940 924 702 20.8 1011 763 67.7 0 0 0.1
SATRIXRAFI40 1412 -41 -2.8 1439 1409 298 13.1 1502 1156 997.9 0 0 1.5
SATRIXRESI 3749 -67 -1.8 3801 3717 184 6.6 4072 2985 316.3 0 0 2.5
SATRIXS&P500 3190 -61 -1.9 3298 3190 32 3.5 3850 3030 181.2 0 0 0
SATRIXSWIXTO 1133 -36 -3.1 1160 1131 105 11.7 1344 911 478.3 0 0 1.2
SBKSBS 21 3 16.7 21 21 0 -8.7 28 16 18 0 0 0
SGLSBQ 36 2 5.9 36 36 0 2.9 37 16 34 0 0 0
SOLSBW 11 1 10 11 11 0 -63.3 32 6 10 0 0 0
SOLSBX 19 2 11.8 19 19 0 -40.6 33 11 17 0 0 0
SOLSBY 32 2 6.7 32 32 0 10.3 38 21 30 0 0 0
STANLIB 5699 -182 -3.1 5890 5677 2 -10.6 7748 5677 145 0 0 7.9
STANLIBSWIX4 1132 -36 -3.1 1173 1132 9 7.5 1410 958 2056.8 0 0 1.3
STANLIBTOP40 5048 -147 -2.8 5098 5048 1 11.1 5895 4311 732.9 0 0 1.3
SYGNIAITRIX 2034 -37 -1.8 2064 2012 32 -8.8 2320 2012 154 0 0 0
SYGNIAITRIXG 3117 -27 -0.9 3130 3117 1 -15 3898 3117 199.1 0 0 0.3
SYGNIAITRIXS 3382 -68 -2 3413 3341 26 -4.7 3838 3341 484.4 0 0 0.2
SYGNIAITRIXT 5048 -147 -2.8 5088 5048 1 -5.5 5527 5048 197.4 0 0 0
TFGSBP 6 0 0 6 6 0 -82.4 48 4 6 0 0 0
TOPSBW 3 -3 -50 3 3 0 -91.4 39 1 6 0 0 0
TOPSBX 34 10 41.7 34 30 265 -5.6 37 12 24 0 0 0
TOPSBY 66 17 34.7 66 56 11 57.1 66 26 49 0 0 0
TOPSKP 91 0 0 0 0 0 -77.4 460 54 91 0 0 0
TOPSKQ 1079 277 34.5 1079 914 507 160 1079 160 802 0 0 0
TOPSKR 1264 279 28.3 1264 1264 0 115 1264 333 985 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 67200 97 0.1 67200 67103 2 -14.4 83000 65000 3318.1 34 0 10.9
AECI5,5% 1400 0 0 0 0 0 -21.3 1775 1300 42 0 0 7.1
AFRICANOVER 1051 0 0 0 0 0 -24.9 1500 1050 2.9 0 0 1.1
AFRICANPHNX 2700 95 3.6 2700 2605 7 -18.2 3750 2500 352.3 0 0 0
BARWORLD6%PR 121 0 0 0 0 0 -7.6 137 121 0.5 0 0 9.9
CAPITEC-P 8499 -100 -1.2 8599 8200 0 -8.3 9750 7700 119.2 0 0 10.3
CAXTON-P 19000 0 0 0 0 0 0 19000 19000 9.5 0 0 3
CLOVER-P 0 0 0 0 0 0 0 0 0 263.9 0 0 0
CULLINAN 107 0 0 0 0 0 44.6 112 106 0.5 0 0 5.1
DISC-B-P 8500 -150 -1.7 8600 8500 13 -13.3 10200 8500 692 0 0 12.4
ECSD2 0 0 0 0 0 0 0 0 0 0 0 0 0
ECSE2 0 0 0 0 0 0 0 0 0 0 0 0 0
ELB-P 0 0 0 0 0 0 0 0 0 0 0 0 0
FIRSTRANDB-P 7227 -73 -1 7255 7200 8 -14.8 8650 7200 3285 0 0 10.8
FOSCHINI 124 0 0 0 0 0 -27.1 170 124 0.2 0 0 10.5
GRINDRODPREF 7050 -200 -2.8 7250 6900 4 -7.8 7900 6900 536.5 0 0 13.1
IBRDMBLPRF1 100561 16 0 100561 100561 0 0.4 101960 100094 343.6 0 0 4.5
ILRDMBLPRF2 100661 116 0.1 100661 100661 0 0 102054 100326 214.1 0 0 5.8
IMPERIALPREF 7090 93 1.3 7090 6910 2 -9.7 7905 6810 317.7 0 0 12.2
INVESTEC 7001 -99 -1.4 7050 7001 3 -19.5 8950 6974 1096.8 0 0 12.4
INVESTECPREF 9522 -28 -0.3 9522 9522 1 0.2 11100 7900 263.1 0 0 2.4
INVICTA-P 8400 -50 -0.6 8400 8400 11 -11.8 9925 8020 633.8 0 0 13.7
ZA084 77700 0 0 0 0 0 0 0 0 108.8 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
ADBEE(RF) 4815 -80 -1.6 4895 4815 2 45.8 5200 3100 1265 0 0 0
DBGLOBE 19739 0 0 0 0 0 0 0 0 2 0 0 0
DBHAVEN 31452 0 0 0 0 0 0 0 0 3.1 0 0 0
DBMSCIAFETN 11274 6 0.1 11274 11274 0 2.9 55585 8018 2253.6 0 0 0
DBMSCICHETN 6894 47 0.7 6894 6880 0 26.8 7497 5038 1369.4 0 0 0
DBMSCIEMETN 6027 5 0.1 6027 6005 0 16.3 6300 4237 1204.4 0 0 0
FRKBONDGOLD 1774000 -13800 -0.8 1774000 1774000 0 -5.4 1988900 1611900 2496.1 0 0 0
FRSFRPT9JUN1 132050 -400 -0.3 132050 132050 0 -12.1 155600 65901 974.4 0 0 0
GOLDCMMDTY-L 18889 -134 -0.7 18946 18889 0 13 21485 16711 190.2 0 0 0
IBETNT1CT46 1389135 0 0 0 0 0 0.1 1403037 1385563 48.6 0 0 0
IBGOLDENETN 12654 -25 -0.2 12654 12654 0 -18.6 17000 1 352.2 0 0 0
IBLUSDZAROCT 132475 -725 -0.5 132475 132475 0 -1.2 144142 125059 466.2 0 0 0
IBSWX40TRI 17697 32 0.2 17697 17697 0 5.7 17941 12618 883.3 0 0 0
SILVERCOMMOD 14894 -77 -0.5 14894 14894 0 -26.2 22935 13989 74.9 0 0 0
SBCOPPERETN 1329 -4 -0.3 1329 1329 0 8 1439 911 133.3 0 0 0
SBCORNETN 820 -46 -5.3 820 820 0 -16.2 979 765 43.3 0 0 0
SBWHEATETN 764 -41 -5.1 764 764 0 -10.7 856 618 40.3 0 0 0
SBWTIOIL 830 -1 -0.1 830 830 0 -20 1124 750 290.9 0 0 0

These figures are supplied by parties external to Business Day. Business Day will not warrant the accuracy of the figures.