Markets and Commodity figures

17 May 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
KRUGER RANDS 0 0 0 0 0 0 0 0 0 0 0 0 0
KR 1625000 -20000 -1.2 1625000 1625000 0 -6.6 1940000 1600010 0 0 0 0
KRHALF 825000 0 0 0 0 0 0.6 890000 751000 0 0 0 0
KRQRTR 419000 0 0 0 0 0 4.5 445000 400000 0 0 0 0
KRTENTH 150000 0 0 0 0 0 -13.3 180000 150000 0 0 0 0
EXCHANGE TRADED PRODUCTS
0 0 0 0 0 0 0 0 0 0 0 0 0
2YRDOLLARCST 123925 1090 0.9 123925 123925 0 -13 142510 1 19.7 0 0 0
AFRICAGOLD 15995 147 0.9 15995 15892 0 -2.6 18346 15172 95.1 0 0 0
AFRICAPALLAD 12154 50 0.4 12154 12000 14 19 14392 7266 2874.7 0 0 0
AFRICAPLATIN 10998 67 0.6 10998 10908 7 -10.8 13417 10719 1617.8 0 0 0
AFRICARHODIU 26753 1086 4.2 26934 26753 0 115.9 29900 11500 387.7 0 0 0
AGLSBZ 13 -1 -7.1 13 12 275 -60.6 43 12 14 0 0 0
AMIBIG50EX-S 1290 -5 -0.4 1290 1290 0 2.8 3656 986 15.7 0 0 1.9
AMSSBP 26 0 0 26 26 0 -21.2 48 24 26 0 0 0
ANGSBR 31 0 0 31 31 0 -11.4 37 20 31 0 0 0
ASHBURTONGBL 3975 26 0.7 3996 3940 2 -2.2 4460 3550 169.8 0 0 0.6
ASHBURTONINF 2085 -1 0 2085 2076 0 0.4 2414 1812 1217.2 0 0 2.6
ASHBURTONMID 742 -4 -0.5 747 738 16 -1.1 892 695 298.4 0 0 3.8
ASHBURTONTOP 5212 -25 -0.5 5214 5195 93 9.5 5886 4222 675 0 0 1.4
ASHBURTONWOR 630 2 0.3 630 630 0 0 651 592 61.8 0 0 0
BILSBR 5 0 0 5 5 0 -83.9 43 5 5 0 0 0
BILSBS 11 0 0 11 11 0 0 37 11 11 0 0 0
CORE DIVTRAX 2855 -31 -1.1 2885 2855 14 0.4 3275 2700 296.3 0 0 1.5
CORE EWTOP40 4918 -27 -0.5 4965 4895 2 -1.3 5450 4680 164 0 0 1.7
CORE GLPROP 3126 -8 -0.3 3150 3084 26 -3.2 3855 2785 305.4 0 0 1.6
CORE LVOLTRX 2693 -7 -0.3 2693 2693 0 -1.7 2896 2530 17.3 0 0 2.8
CORE PREF 809 -1 -0.1 813 809 48 -11.9 975 765 259.2 0 0 7.5
CORE S&P500 3438 43 1.3 3455 3425 38 9.3 3998 3050 515.5 0 0 1
CORE SAPY 5725 -13 -0.2 5734 5705 7 -11.5 7345 5585 144.4 0 0 6.5
CORE TOP50 2395 -12 -0.5 2400 2384 1 12.3 2632 2008 895.9 0 0 1.1
CORESHARESGL 1029 15 1.5 1029 1023 19 8.1 1033 934 123.7 0 0 0
CORESHARESPR 1810 2 0.1 1810 1790 12 -12.3 2319 1759 270.9 0 0 6.3
DOLLARCSTDL 114255 830 0.7 114255 114255 0 -10 140850 10900 96.4 0 0 1.8
DSYSBQ 31 2 6.9 31 31 0 -3.1 48 21 29 0 0 0
ESPIBK 1535797 -1534 -0.1 1535797 1535797 0 14.5 1537331 1325679 85.5 0 0 0
ESPIBO 1422465 -1669 -0.1 1422465 1422465 0 6.2 1469937 1161496 163.6 0 0 0
EXXSBP 8 0 0 8 8 0 -75 40 8 8 0 0 0
EXXSBQ 39 0 0 39 39 0 14.7 69 34 39 0 0 0
FSRSBR 8 1 14.3 8 8 0 -52.9 22 5 7 0 0 0
FSRSBS 44 2 4.8 44 44 0 0 44 34 42 0 0 0
GFISBS 36 0 0 36 36 0 9.1 45 27 36 0 0 0
HARSBR 17 -1 -5.6 17 17 0 -45.2 33 12 18 0 0 0
IMPSBP 49 -3 -5.8 52 49 0 0 59 34 52 0 0 0
KIOSBP 6 0 0 6 6 0 -80.6 31 4 6 0 0 0
KIOSBQ 13 1 8.3 13 13 0 -60.6 33 11 12 0 0 0
KIOSBR 35 1 2.9 35 35 0 2.9 46 25 34 0 0 0
KIOSBS 31 1 3.3 31 31 0 0 39 30 30 0 0 0
KRCSTDLCRTFC 1704400 15050 0.9 1704400 1704400 0 -2.6 1954950 17255 1440.4 0 0 0
MRPSBS 8 0 0 8 8 0 -61.9 28 6 8 0 0 0
MRPSBT 38 -1 -2.6 38 38 0 0 40 27 39 0 0 0
MTNSBT 28 1 3.7 28 28 0 -17.6 39 21 27 0 0 0
NEWFUNDSEQUI 3054 -26 -0.8 3054 3046 0 3.6 3800 2700 81.6 0 0 1.2
NEWFUNDSGOVI 6045 8 0.1 6045 6020 4 10.8 6800 5374 381.8 0 0 6.2
NEWFUNDSILBI 6791 -25 -0.4 6791 6747 2 3.1 6990 6302 61.3 0 0 2.2
NEWFUNDSMAPP 2201 -12 -0.5 2201 2190 0 7.7 10000 1001 40 0 0 1.7
NEWFUNDSNEWS 5164 -46 -0.9 5164 5164 0 7.1 5636 2001 40.3 0 0 0.5
NEWFUNDSS&P 3843 8 0.2 3843 3816 0 -5.2 4070 3635 50.7 0 0 1.3
NEWFUNDSSHAR 328 1 0.3 328 328 0 7.5 420 255 50.9 0 0 2
NEWFUNDSSWIX 1788 -14 -0.8 1791 1788 0 8.4 1941 1416 18 0 0 0.6
NEWFUNDSTRAC 2352 -1 0 2356 2347 55 6.9 2356 2129 120.4 0 0 5.2
NEWGOLD 10929 45 0.4 10929 10873 7 -10.8 13327 10605 9033.7 0 0 0
NEWGOLDISSUE 15297 57 0.4 15370 15161 1073 -3.2 17677 14547 13240.2 0 0 0
NEWGOLDPLLDM 12148 70 0.6 12200 12037 191 18.9 14305 9751 1701.1 0 0 0
NFEQUITYVALU 1026 -1 -0.1 1026 1026 0 0 1064 967 34.1 0 0 0
NFLOWVLTLTY 1034 1 0.1 1034 1034 0 0 1063 978 31.2 0 0 0
NPNSBR 6 1 20 6 6 0 -80.6 31 5 5 0 0 0
NPNSBS 25 1 4.2 25 25 0 -13.8 47 17 24 0 0 0
NPNSBT 37 1 2.8 39 37 11 0 54 33 36 0 0 0
SATRIX40PRTF 5213 -18 -0.3 5238 5193 338 9.5 5592 4460 8159.9 0 0 1.1
SATRIXDIVIPL 255 1 0.4 256 253 140 20.9 274 196 1677.4 0 0 1.4
SATRIXFINI 1720 -27 -1.5 1743 1717 64 13 1905 1432 834 0 0 3.7
SATRIXILBI 584 -1 -0.2 587 584 17 4.7 644 394 23.5 0 0 2.8
SATRIXINDI 7677 -31 -0.4 7705 7621 13 4.4 8850 6907 2296.1 0 0 0.9
SATRIXMSCI 3477 36 1 3489 3430 16 6.3 3974 3080 360.3 0 0 0
SATRIXMSCIEM 3778 26 0.7 3779 3746 8 5.1 4400 3336 336.7 0 0 0
SATRIXNASDAQ 4851 55 1.1 4858 4813 3 0 4879 4410 58.6 0 0 0
SATRIXPRTFL 1914 4 0.2 1920 1900 20 -12.5 2302 1820 81.6 0 0 5.8
SATRIXQLTY 900 -12 -1.3 909 900 9 17.2 1086 763 133.5 0 0 1.1
SATRIXRAFI40 1471 -3 -0.2 1480 1464 25 15.7 1502 1171 1030 0 0 1.2
SATRIXRESI 4171 31 0.7 4186 4156 7 25.2 4186 2985 355.5 0 0 2.3
SATRIXS&P500 3320 42 1.3 3330 3267 27 7.7 3850 2881 231.9 0 0 0
SATRIXSWIXTO 1149 -8 -0.7 1149 1145 9 6 1344 1013 489.6 0 0 1.2
SBKSBS 7 2 40 7 7 0 -69.6 28 5 5 0 0 0
SBKSBT 36 3 9.1 36 34 90 0 38 26 33 0 0 0
SHPSBP 40 2 5.3 40 40 0 0 40 33 38 0 0 0
SOLSBY 5 -2 -28.6 5 5 0 -82.8 39 5 7 0 0 0
STANLIB 5794 199 3.6 5794 5560 20 -8.6 7748 5403 105.8 0 0 7.8
STANLIBG7GOV 6727 65 1 6727 6727 0 0 6900 6401 6.1 0 0 0
STANLIBGLOBA 1555 0 0 1555 1555 0 0 1641 1371 7 0 0 0.6
STANLIBMSCI 3480 43 1.3 3480 3480 0 0 3480 3080 42 0 0 0
STANLIBS&P50 16613 214 1.3 16613 16395 0 0 16613 14774 14.4 0 0 0
STANLIBSWIX4 1149 -8 -0.7 1156 1142 15 6.2 1410 958 2072.1 0 0 1.4
STANLIBTOP40 5200 -21 -0.4 5207 5178 2 9.2 5895 4425 720.9 0 0 1
SYGNIAITRIX 2154 32 1.5 2154 2136 0 -3.5 2320 1917 221.4 0 0 0
SYGNIAITRIXG 3234 15 0.5 3234 3230 2 -11.8 3898 2775 300.4 0 0 0.3
SYGNIAITRIXS 3485 44 1.3 3493 3478 2 -1.8 3838 3118 847.9 0 0 0.2
SYGNIAITRIXT 5251 -24 -0.5 5251 5251 0 -1.7 5527 4739 211 0 0 0
TOPSBX 5 1 25 5 5 0 -86.1 75 4 4 0 0 0
TOPSBY 28 2 7.7 28 28 0 -33.3 126 25 26 0 0 0
TOPSBZ 33 1 3.1 34 32 250 0 84 32 32 0 0 0
TOPSKQ 775 47 6.5 775 775 0 86.7 1554 160 728 0 0 0
TOPSKR 965 48 5.2 965 965 0 64.1 1750 333 917 0 0 0
TOPSKS 602 44 7.9 602 602 0 0 1573 495 558 0 0 0
TOPSKT 427 41 10.6 427 410 90 0 933 386 386 0 0 0
TOPSKV 252 40 18.9 252 252 0 0 640 202 212 0 0 0
TRUSBP 34 2 6.3 34 34 0 0 34 21 32 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 68301 -599 -0.9 68500 68100 33 -8.9 76500 64001 3407 34.5 0 10.6
AECI5,5% 1375 0 0 0 0 0 -22.3 1775 1300 41.3 0 0 7.2
AFRICANOVER 1052 0 0 0 0 0 -24.9 1500 1050 2.9 0 0 1.1
AFRICANPHNX 2150 0 0 0 0 0 -35.8 3400 2101 290.7 0 0 0
BARWORLD6%PR 121 0 0 0 0 0 -7.6 137 121 0.5 0 0 9.9
CAPITEC-P 8000 0 0 8000 8000 0 -13.5 9750 7361 100 0 0 10.8
CAXTON-P 19000 0 0 0 0 0 0 19000 19000 9.5 0 0 3
CULLINAN 100 0 0 0 0 0 -6.5 100 100 0.5 0 0 11
DISC-B-P 8400 0 0 8400 8400 1 -17.6 10000 7690 672 0 0 12.4
FIRSTRANDB-P 7670 -120 -1.5 7795 7670 13 -5.9 8200 6750 3505.5 0 0 10.2
FOSCHINI 124 0 0 0 0 0 -27.1 170 124 0.2 0 0 10.5
GRINDRODPREF 6900 -50 -0.7 6901 6900 3 -3.9 7821 6499 514.3 0 0 13.2
IBRDMBLPRF1 100730 0 0 0 0 0 -0.3 101960 100295 344.2 0 0 5.9
ILRDMBLPRF2 100784 0 0 0 0 0 0 101657 100326 214.6 0 0 5.7
IMPERIALPREF 6800 0 0 6800 6800 9 -9.3 7899 6650 308.7 0 0 12.6
INVESTEC 7380 130 1.8 7380 7300 3 -10.1 8605 6900 1120 0 0 11.8
INVESTECPREF 8865 0 0 0 0 0 4.3 11100 7999 244.2 0 0 2.5
INVICTA-P 8250 0 0 8251 8250 4 -13.5 9925 8002 618.8 0 0 13.9
LIBERTY11C 108 0 0 0 0 0 -1.8 150 101 16.2 0 0 10.2
NAMPAK6%PREF 125 0 0 0 0 0 -26.5 170 125 0.5 0 0 9.6
NAMPAK6,5%PR 111 0 0 0 0 0 -26 120 111 0.1 0 0 11.7
NEDBANKPREF 880 -15 -1.7 895 860 194 0.5 925 810 3206.6 0 0 9.8
NETCAREPREF 6706 0 0 6706 6702 10 -22 9000 6500 435.9 0 0 12.7
PSGSERV 6950 0 0 6980 6950 15 -8.5 8050 6400 1210.4 0 0 12.4
RECMANDCLBR 2000 0 0 2000 2000 16 -14.9 2475 1850 948 0 0 0
REXTRFRM 200 0 0 0 0 0 100 200 120 0.3 0 0 6
SASFIN-P 6750 0 0 0 0 0 -10.1 7900 6600 121.3 0 0 12.7
STANDARD-P 7960 10 0.1 7990 7960 22 -0.6 8500 7202 4212.1 0 0 10
STD 67 0 0 0 0 0 -16.3 86 67 5.4 0 0 9.7
STEINHOFF-P 4401 0 0 0 0 0 -42.2 7900 1750 660.2 0 0 9.8
ZAMBEZIRF 5950 0 0 0 0 0 9.6 6425 5300 9514.4 0 0 0
OTHER 0 0 0 0 0 0 0 0 0 0 0 0 0
DBSTBNPN 92398 0 0 92398 92398 0 0 116078 1 10788.1 0 0 0
DBSTBNPP 37869 0 0 37869 37869 3 0 57150 33500 4920 0 0 0
DBSTBNPR 36476 0 0 41717 36476 1 0 60967 30220 4234.1 0 0 0
DBSTBXX6 4903 87 1.8 4903 4903 0 0 6956 2915 240.8 0 0 33.8
INVLTD 1132796 -1437 -0.1 1132796 1132796 0 20.6 1134233 9962 12.5 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
ADBEE(RF) 5575 35 0.6 5575 5500 3 27.4 5989 4000 1431.7 0 0 0
DBMSCIAFETN 11536 -31 -0.3 11536 11536 0 9 12250 10250 2313.4 0 0 0
DBMSCICHETN 7719 39 0.5 7719 7719 0 28.6 41275 5900 1536 0 0 0
DBMSCIEMETN 6238 0 0 6238 6238 0 10.2 47325 4237 1247.6 0 0 0
FRKBONDGOLD 1701250 15850 0.9 1701250 1701250 0 -1.5 1942200 1612300 2353.2 0 0 0
FRSFRPT9JUN1 114500 700 0.6 114500 114500 0 -9.5 138800 112350 837.2 0 0 0
GOLDCMMDTY-L 17790 154 0.9 17790 17732 0 -3.4 20534 16911 176.4 0 0 0
IBLUSDZAROCT 126694 1070 0.9 126694 126694 0 -4.3 145570 116000 439.7 0 0 1
IBSWX40TR2ET 18779 -65 -0.3 18779 18779 0 -0.1 20256 1 942.2 0 0 0
IBTOP40CLIQU 128111 895 0.7 128111 128111 0 7.9 130581 110223 1.3 0 0 0
IBTOP40TR2ET 7442 -38 -0.5 7442 7442 0 1.2 7819 1 953.7 0 0 0
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.