Markets and Commodity figures

21 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 1646500 1000 0.1 1646500 1645500 0 -5.9 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 126385 760 0.6 126385 126385 0 -11.3 142510 1 20.1 0 0 0
AFRICAGOLD 16098 -135 -0.8 16354 16098 0 -2.4 18346 15172 97.4 0 0 0
AFRICAPALLAD 12327 205 1.7 12327 12175 2 20.8 14392 7266 2879 0 0 0
AFRICAPLATIN 11212 92 0.8 11219 11051 0 -9.1 13417 10719 1645.8 0 0 0
AFRICARHODIU 28195 585 2.1 28493 27800 0 135.6 29900 11500 417.1 0 0 0
AGLSBZ 11 -2 -15.4 11 11 0 -66.7 43 11 13 0 0 0
AMIBIG50EX-S 1305 -58 -4.3 1350 1305 1 5.2 3656 986 16.5 0 0 1.9
AMSSBP 27 0 0 27 27 0 -18.2 48 24 27 0 0 0
ANGSBR 33 1 3.1 33 33 0 -5.7 37 20 32 0 0 0
ASHBURTONGBL 4071 58 1.4 4106 4040 7 0.1 4460 3550 172.6 0 0 0.6
ASHBURTONINF 2082 0 0 2085 2075 10 0.6 2414 1812 1214.8 0 0 2.6
ASHBURTONMID 737 -4 -0.5 742 732 222 -2.1 892 695 296.4 0 0 3.8
ASHBURTONTOP 5156 -2 0 5299 5152 18 7.3 5886 4222 664.8 0 0 1.4
ASHBURTONWOR 638 2 0.3 638 638 0 0 651 592 62.5 0 0 0
BILSBR 5 0 0 5 5 0 -83.9 43 5 5 0 0 0
BILSBS 9 -1 -10 9 9 0 0 37 9 10 0 0 0
CORE DIVTRAX 2833 -9 -0.3 2860 2833 60 -0.6 3275 2700 291.8 0 0 1.5
CORE EWTOP40 4858 -17 -0.3 4900 4855 2 -2.9 5450 4680 161.7 0 0 1.7
CORE GLPROP 3178 20 0.6 3178 3152 3 -2.7 3855 2785 307.7 0 0 1.6
CORE LVOLTRX 2683 -7 -0.3 2683 2683 0 -2.2 2896 2530 17.2 0 0 2.8
CORE PREF 812 -1 -0.1 813 811 16 -11 975 765 256.1 0 0 7.4
CORE S&P500 3510 39 1.1 3546 3465 33 10.7 3998 3050 527.1 0 0 1
CORE SAPY 5657 -52 -0.9 5705 5610 1 -12.3 7345 5585 143.7 0 0 6.6
CORE TOP50 2373 -7 -0.3 2395 2367 5 10.2 2632 2008 885.9 0 0 1.1
CORESHARESGL 1050 9 0.9 1150 1045 283 10.3 1150 934 127 0 0 0
CORESHARESPR 1778 -10 -0.6 1800 1765 157 -13.7 2319 1759 267.9 0 0 6.4
DOLLARCSTDL 116920 800 0.7 117580 116900 0 -8.2 140850 10900 98.7 0 0 1.8
DSYSBQ 31 0 0 31 31 0 -3.1 48 21 31 0 0 0
ESPIBK 1537440 960 0.1 1537440 1537440 0 16 1537440 1325679 85.4 0 0 0
ESPIBO 1451401 29039 2 1451401 1451401 0 11.3 1469937 1161496 163.4 0 0 0
EXXSBP 7 0 0 7 7 0 -78.1 40 7 7 0 0 0
EXXSBQ 39 1 2.6 39 39 0 14.7 69 34 38 0 0 0
FSRSBR 10 1 11.1 10 10 0 -41.2 22 5 9 0 0 0
FSRSBS 49 2 4.3 49 49 0 0 49 34 47 0 0 0
GFISBS 35 -1 -2.8 35 35 0 6.1 45 27 36 0 0 0
HARSBR 17 0 0 17 17 0 -45.2 33 12 17 0 0 0
IMPSBP 48 -2 -4 48 48 0 0 59 34 50 0 0 0
KIOSBQ 11 -2 -15.4 11 11 0 -66.7 33 11 13 0 0 0
KIOSBR 32 -3 -8.6 32 32 0 -5.9 46 25 35 0 0 0
KIOSBS 29 -1 -3.3 29 29 0 0 39 29 30 0 0 0
KRCSTDLCRTFC 1736800 6150 0.4 1736800 1736800 0 -1.2 1954950 17255 1475.6 0 0 0
MRPSBS 8 -1 -11.1 8 8 0 -61.9 28 6 9 0 0 0
MRPSBT 39 -3 -7.1 39 39 0 0 42 27 42 0 0 0
MTNSBT 31 0 0 31 31 0 -8.8 39 21 31 0 0 0
NEWFUNDSEQUI 3023 17 0.6 3030 3023 0 2.1 3800 2700 79.7 0 0 1.2
NEWFUNDSGOVI 5998 -13 -0.2 5998 5973 18 8.9 6800 5374 380.2 0 0 6.5
NEWFUNDSILBI 6767 -13 -0.2 6767 6727 0 2.8 6990 6302 61 0 0 2.4
NEWFUNDSMAPP 2176 -6 -0.3 2182 2176 0 7.2 10000 1001 39.4 0 0 1.7
NEWFUNDSNEWS 5085 -20 -0.4 5085 5085 0 6.2 5636 2001 39.4 0 0 0.5
NEWFUNDSS&P 3861 37 1 3861 3851 0 -4.5 4070 3635 50.6 0 0 1.3
NEWFUNDSSHAR 329 2 0.6 329 329 19 6.5 420 255 50.9 0 0 1.9
NEWFUNDSSWIX 1764 -6 -0.3 1771 1764 0 6.1 1941 1416 17.7 0 0 0.6
NEWFUNDSTRAC 2355 2 0.1 2359 2355 20 6.9 2359 2129 120.4 0 0 5.1
NEWGOLD 11114 59 0.5 11114 11061 13 -9.5 13327 10605 9175.7 0 0 0
NEWGOLDISSUE 15600 54 0.3 15670 15516 1293 -1.6 17677 14547 13506 0 0 0
NEWGOLDPLLDM 12320 200 1.7 12320 12320 0 24.4 14305 9751 1707.1 0 0 0
NFEQUITYVALU 1025 2 0.2 1025 1025 0 0 1064 967 33.9 0 0 0
NFLOWVLTLTY 1028 -1 -0.1 1028 1028 0 0 1063 978 31.1 0 0 0
NPNSBR 6 0 0 6 6 0 -80.6 31 5 6 0 0 0
NPNSBS 26 0 0 26 26 0 -10.3 47 17 26 0 0 0
NPNSBT 39 1 2.6 39 37 10 0 54 33 38 0 0 0
SATRIX40PRTF 5156 -6 -0.1 5247 5149 39 7.1 5592 4460 8052.3 0 0 1.1
SATRIXDIVIPL 253 0 0 256 252 1325 19.9 274 196 1670.8 0 0 1.4
SATRIXFINI 1697 1 0.1 1712 1685 76 12.1 1905 1432 809.6 0 0 3.7
SATRIXILBI 584 1 0.2 587 584 8 4.8 644 394 23.4 0 0 2.8
SATRIXINDI 7494 -50 -0.7 7590 7494 18 0.3 8850 6907 2247.2 0 0 1
SATRIXMSCI 3555 43 1.2 3577 3533 36 8.7 3974 3080 371.2 0 0 0
SATRIXMSCIEM 3814 30 0.8 3842 3799 43 6.1 4400 3336 339.5 0 0 0
SATRIXNASDAQ 4941 74 1.5 4961 4935 13 0 4961 4410 59.4 0 0 0
SATRIXPRTFL 1907 -1 -0.1 1914 1900 2 -12.5 2302 1820 81.5 0 0 5.9
SATRIXQLTY 894 3 0.3 901 894 942 16.4 1086 763 130.4 0 0 1.1
SATRIXRAFI40 1462 -2 -0.1 1480 1456 143 14.9 1502 1171 1023 0 0 1.2
SATRIXRESI 4235 44 1 4254 4219 10 26.4 4254 2985 359.9 0 0 2.3
SATRIXS&P500 3397 48 1.4 3418 3361 26 10.2 3850 2881 240.3 0 0 0
SATRIXSWIXTO 1133 -3 -0.3 1141 1131 100 3.6 1344 1013 480.7 0 0 1.2
SBKSBS 7 -1 -12.5 7 7 0 -69.6 28 5 8 0 0 0
SBKSBT 38 -2 -5 40 38 20 0 40 26 40 0 0 0
SHPSBP 41 1 2.5 41 41 0 0 41 33 40 0 0 0
SOLSBY 5 0 0 5 5 0 -82.8 39 5 5 0 0 0
STANLIB 5502 -46 -0.8 5547 5463 3 -16.2 7748 5403 104.9 0 0 8.3
STANLIBG7GOV 6824 27 0.4 6824 6824 0 0 6900 6401 6.2 0 0 0
STANLIBGLOBA 1592 22 1.4 1628 1592 0 0 1641 1371 7 0 0 0.6
STANLIBMSCI 3558 50 1.4 3558 3558 0 0 3558 3080 42.9 0 0 0
STANLIBS&P50 16990 254 1.5 17014 16990 0 0 17014 14774 14.7 0 0 0
STANLIBSWIX4 1134 -3 -0.3 1134 1129 1 6.4 1410 958 2036.3 0 0 1.4
STANLIBTOP40 5143 -2 0 5143 5143 0 5 5895 4425 710.4 0 0 1
SYGNIAITRIX 2192 23 1.1 2208 2176 20 -1.7 2320 1917 226.3 0 0 0
SYGNIAITRIXG 3293 34 1 3297 3269 1 -10.2 3898 2775 304.2 0 0 0.3
SYGNIAITRIXS 3539 42 1.2 3539 3525 2 -0.3 3838 3118 861.7 0 0 0.2
SYGNIAITRIXT 5188 -2 0 5206 5188 0 -2.9 5527 4739 207.6 0 0 0
TOPSBX 5 0 0 5 5 0 -86.1 75 4 5 0 0 0
TOPSBY 33 -1 -2.9 33 26 2000 -21.4 126 25 34 0 0 0
TOPSBZ 37 0 0 37 33 225 0 84 32 37 0 0 0
TOPSKQ 890 5 0.6 890 890 0 114.5 1554 160 885 0 0 0
TOPSKR 1083 6 0.6 1083 1083 0 84.2 1750 333 1077 0 0 0
TOPSKS 710 3 0.4 710 710 0 0 1573 495 707 0 0 0
TOPSKT 532 3 0.6 532 511 75 0 933 386 529 0 0 0
TOPSKV 358 3 0.8 358 358 0 0 640 202 355 0 0 0
TRUSBP 39 2 5.4 39 39 0 0 39 21 37 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 70000 0 0 70000 68501 4 -4.2 74700 64001 3461.4 35.4 0 10.3
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 2150 2150 0 -32.8 3400 2099 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 0 0 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 8333 -67 -0.8 8400 8333 12 -12.3 10000 7690 672 0 0 12.5
FIRSTRANDB-P 7850 55 0.7 7850 7775 94 -2.5 8200 6750 3507.8 0 0 9.9
FOSCHINI 124 0 0 0 0 0 -27.1 170 124 0.2 0 0 10.5
GRINDRODPREF 6868 -32 -0.5 6900 6868 5 -5.9 7821 6499 510.6 0 0 13.3
IBRDMBLPRF1 100775 -86 -0.1 100876 100775 7 -0.2 101960 100295 344.7 0 0 5.9
ILRDMBLPRF2 100784 0 0 0 0 0 0 101657 100326 214.6 0 0 5.7
IMPERIALPREF 6940 140 2.1 6940 6940 0 -6.2 7899 6650 308.7 0 0 12.4
INVESTEC 7599 -1 0 7600 7500 9 -9.5 8605 6900 1174 0 0 11.3
INVESTECPREF 8865 0 0 0 0 0 9.4 11100 7999 244.2 0 0 2.7
INVICTA-P 8261 10 0.1 8261 8261 1 -13.4 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 900 5 0.6 900 866 401 -0.6 925 810 3206.6 0 0 9.6
NETCAREPREF 6701 0 0 0 0 0 -23 9000 6500 435.6 0 0 12.7
PSGSERV 6951 1 0 6951 6951 1 -9.7 8050 6400 1210.4 0 0 12.4
RECMANDCLBR 2000 0 0 0 0 0 -16.7 2475 1850 948 0 0 0
REXTRFRM 200 0 0 0 0 0 100 200 120 0.3 0 0 6
SASFIN-P 6631 -19 -0.3 6650 6631 1 -11.8 7900 6600 119.5 0 0 12.9
STANDARD-P 7980 -20 -0.3 8000 7980 55 -0.4 8500 7202 4238.6 0 0 10
STD 66 -1 -1.5 66 66 2 -17.5 86 66 5.4 0 0 9.8
STEINHOFF-P 4401 0 0 0 0 0 -42.5 7900 1750 660.2 0 0 9.8
ZAMBEZIRF 5700 -250 -4.2 5950 5700 0 6.5 6425 5300 9514.4 0 0 0
OTHER 0 0 0 0 0 0 0 0 0 0 0 0 0
DBSTBXX6 4657 -291 -5.9 4657 4657 0 0 6956 2915 247.4 0 0 35.5
INVLTD 1125655 143 0 1125655 1125655 0 19.8 1134233 9962 12.4 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
ADBEE(RF) 5538 -38 -0.7 5575 5500 1 22.8 5989 4000 1441 0 0 0
DBMSCIAFETN 11450 -69 -0.6 11450 11450 0 7.8 12250 10250 2303.8 0 0 0
DBMSCICHETN 7843 108 1.4 7895 7843 0 27.9 41275 5900 1547 0 0 0
DBMSCIEMETN 6315 75 1.2 6315 6282 0 11.3 47325 4237 1248 0 0 0
FRKBONDGOLD 1732100 5750 0.3 1732100 1732100 0 0 1942200 1612300 2410.3 0 0 0
FRSFRPT9JUN1 116500 800 0.7 116500 116500 0 -7.9 138800 112350 851.2 0 0 0
GOLDCMMDTY-L 18130 68 0.4 18130 18130 0 -2 20534 16911 180.6 0 0 0
IBLUSDZAROCT 129202 801 0.6 129202 129202 0 -2.7 145570 116000 449.4 0 0 0.9
IBSWX40TR2ET 18508 -127 -0.7 18508 18508 0 -1.6 20256 1 931.8 0 0 0
IBTOP40CLIQU 127332 -84 -0.1 127332 127332 0 6.7 130581 110223 1.3 0 0 0
IBTOP40TR2ET 7357 -3 0 7469 7357 64 0.1 7819 1 938.4 0 0 0
IBVR1ETN 126240 67 0.1 126240 126240 0 6.6 126246 118384 2100.8 0 0 0
NEWWAVEETN 11219 89 0.8 11219 11219 0 -8.5 13515 10267 23.2 0 0 0
NEWWAVEEUROE 1506 6 0.4 1509 1506 2 1.2 1706 1421 48.8 0 0 0
NEWWAVEGBPET 1726 3 0.2 1734 1726 3 0.2 1911 1612 159.5 0 0 0.1
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.