Markets and Commodity figures

05 June 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
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 1633001 -15499 -0.9 1633001 1633001 0 -5.1 1940000 1600010 0 0 0 0
KRHALF 825000 0 0 0 0 0 -1.8 890000 751000 0 0 0 0
KRQRTR 402500 0 0 0 0 0 0.4 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 126595 2300 1.9 126595 126595 0 -11.1 142510 1 19.9 0 0 0.5
AFRICAGOLD 16361 251 1.6 16361 16221 0 1.3 18346 15172 96.7 0 0 0
AFRICAPALLAD 12403 -59 -0.5 12403 12287 53 16.2 14392 7266 2947.3 0 0 0
AFRICAPLATIN 11310 70 0.6 11310 11156 0 -6.5 13417 10719 1652.3 0 0 0
AFRICARHODIU 27624 174 0.6 27624 27300 0 132.4 29900 11500 414.6 0 0 0
AGLSBZ 11 -2 -15.4 11 11 0 -66.7 43 11 13 0 0 0
AMIBIG50EX-S 1320 -18 -1.3 1340 1300 0 3.3 3656 986 16.2 0 0 1.8
AMIRLSTTEX-S 4160 25 0.6 4200 4120 1 0 4400 4120 0.9 0 0 0
AMSSBP 27 1 3.8 27 27 0 -18.2 48 24 26 0 0 0
ANGSBR 25 -1 -3.8 25 25 0 -28.6 37 20 26 0 0 0
ASHBURTONGBL 4040 45 1.1 4063 3836 7 -0.6 4460 3550 171.8 0 0 0.6
ASHBURTONINF 2070 -4 -0.2 2079 2056 12 0.8 2414 1812 1210.1 0 0 2.6
ASHBURTONMID 721 -10 -1.4 732 717 26 -2.3 892 695 292.4 0 0 3.9
ASHBURTONTOP 5162 -29 -0.6 5190 5139 16 10.6 5886 4222 669 0 0 1.4
ASHBURTONWOR 641 9 1.4 643 641 0 0 651 592 62.2 0 0 0
BILSBR 4 0 0 4 4 0 -87.1 43 4 4 0 0 0
BILSBS 9 -1 -10 9 9 0 0 37 9 10 0 0 0
BILSBT 26 -2 -7.1 26 26 0 -18.8 32 26 28 0 0 0
CORE DIVTRAX 2773 -33 -1.2 2805 2760 47 -2.5 3275 2700 290.9 0 0 1.5
CORE EWTOP40 4770 -68 -1.4 4825 4505 5 -2.8 5450 4505 160.5 0 0 1.7
CORE GLPROP 3279 56 1.7 3279 3200 23 2.6 3855 2785 314.1 0 0 1.5
CORE LVOLTRX 2646 -25 -0.9 2646 2646 0 -3.1 2896 2530 17.1 0 0 2.8
CORE PREF 814 -10 -1.2 822 812 16 -12.5 975 765 255.4 0 0 7.4
CORE S&P500 3525 58 1.7 3550 3450 23 13.3 3998 3050 534 0 0 1
CORE SAPY 5700 -80 -1.4 5749 5700 1 -13.7 7345 5585 145.4 0 0 6.5
CORE TOP50 2361 -17 -0.7 2380 2351 6 12.8 2632 2008 899.4 0 0 1.1
CORESHARESGL 1055 22 2.1 1057 1036 51 10.8 1150 934 136.3 0 0 0
CORESHARESPR 1807 -15 -0.8 1820 1799 9 -15 2319 1757 274.8 0 0 6.3
DOLLARCSTDL 118490 2125 1.8 118490 116080 0 -4 140850 10900 98.9 0 0 1.6
DSYSBQ 37 7 23.3 37 37 0 15.6 48 21 30 0 0 0
ESPIBK 1538787 1475 0.1 1538787 1538787 0 14.4 1538787 1345050 85.5 0 0 0
ESPIBO 1324630 8929 0.7 1324630 1324630 0 0.2 1469937 1161496 151.2 0 0 0
EXXSBQ 32 -2 -5.9 32 32 0 -5.9 69 32 34 0 0 0
EXXSBR 26 -1 -3.7 26 26 0 -13.3 30 26 27 0 0 0
FSRSBR 6 1 20 6 6 0 -64.7 22 5 5 0 0 0
FSRSBS 45 5 12.5 45 45 0 0 49 34 40 0 0 0
GFISBS 34 -1 -2.9 34 34 0 3 45 27 35 0 0 0
HARSBR 17 -1 -5.6 17 17 0 -45.2 33 12 18 0 0 0
IMPSBP 48 0 0 48 48 0 0 59 34 48 0 0 0
KIOSBQ 10 0 0 10 10 0 -69.7 33 10 10 0 0 0
KIOSBR 33 0 0 33 33 0 -2.9 46 25 33 0 0 0
KIOSBS 29 0 0 29 29 0 0 39 28 29 0 0 0
KRCSTDLCRTFC 1744450 28750 1.7 1744450 1716000 0 1.4 1954950 17255 1462.9 0 0 0
MRPSBS 7 1 16.7 7 7 0 -66.7 28 6 6 0 0 0
MRPSBT 39 2 5.4 39 39 2 0 42 27 37 0 0 0
MTNSBT 29 4 16 29 29 0 -14.7 39 21 25 0 0 0
NEWFUNDSEQUI 2931 -67 -2.2 2935 2931 1 -0.2 3800 2700 79.4 0 0 1.3
NEWFUNDSGOVI 5997 -71 -1.2 6055 5985 13 7.8 6800 5374 399 0 0 6.5
NEWFUNDSILBI 6764 -38 -0.6 6803 6725 2 3.2 6990 6302 61.2 0 0 2.4
NEWFUNDSMAPP 2183 -21 -1 2188 2183 0 9.6 10000 1001 39.8 0 0 1.7
NEWFUNDSNEWS 5129 -71 -1.4 5136 5129 0 7.4 5636 2001 40.2 0 0 0.5
NEWFUNDSS&P 3790 -30 -0.8 3790 3783 1 -3.7 4044 3635 50.5 0 0 1.3
NEWFUNDSSHAR 327 1 0.3 328 325 5 11.2 420 255 50.8 0 0 2
NEWFUNDSSWIX 1773 -21 -1.2 1777 1773 0 9.3 1941 1416 17.9 0 0 0.6
NEWFUNDSTRAC 2360 1 0 2364 2355 5 6.9 2364 2129 120.7 0 0 5.1
NEWGOLD 11150 -11 -0.1 11219 11068 766 -7.2 13327 10605 9352.9 0 0 0
NEWGOLDISSUE 15595 222 1.4 15742 15350 272 0.9 17677 14547 13002.2 0 0 0
NEWGOLDPLLDM 12310 -151 -1.2 12409 12297 480 15.4 14305 10577 1692.8 0 0 0
NFEQUITYVALU 1011 -8 -0.8 1012 1011 1 0 1064 967 33.8 0 0 0
NFLOWVLTLTY 1023 -6 -0.6 1026 1023 0 0 1063 978 31.1 0 0 0
NPNSBS 18 -1 -5.3 18 18 0 -37.9 47 17 19 0 0 0
NPNSBT 34 0 0 34 34 0 0 54 33 34 0 0 0
NPNSBU 29 -1 -3.3 29 29 0 -21.6 40 29 30 0 0 0
SATRIX40PRTF 5165 -27 -0.5 5192 5136 965 10.5 5592 4460 8114.7 0 0 1.1
SATRIXDIVIPL 249 -1 -0.4 255 246 591 19.1 274 196 1656 0 0 1.4
SATRIXFINI 1705 -48 -2.7 1750 1705 20 12.2 1905 1432 836.8 0 0 3.7
SATRIXILBI 579 0 0 582 579 9 5.3 644 394 23.3 0 0 2.8
SATRIXINDI 7497 -102 -1.3 7599 7455 9 3 8850 6907 2225.6 0 0 1
SATRIXMSCI 3531 50 1.4 3544 3488 26 8 3974 3080 423.6 0 0 0
SATRIXMSCIEM 3827 36 0.9 3847 3756 9 6.4 4400 3336 347.7 0 0 0
SATRIXNASDAQ 5105 124 2.5 5114 4994 5 0 5114 4410 75.8 0 0 0
SATRIXPRTFL 1927 -18 -0.9 1944 1917 5 -11.5 2302 1820 85 0 0 5.8
SATRIXQLTY 892 -22 -2.4 915 892 4 16.1 1086 763 142.9 0 0 1.1
SATRIXRAFI40 1437 -13 -0.9 1460 1425 28 16.2 1502 1171 1013.2 0 0 1.3
SATRIXRESI 4189 53 1.3 4189 4099 7 33.9 4500 2985 351.1 0 0 2.3
SATRIXS&P500 3410 50 1.5 3424 3350 43 10.6 3850 2881 247.8 0 0 0
SATRIXSWIXTO 1138 -12 -1 1142 1133 13 6.8 1344 1013 491.3 0 0 1.2
SBKSBS 5 1 25 5 5 0 -78.3 28 4 4 0 0 0
SBKSBT 32 5 18.5 32 32 0 0 40 26 27 0 0 0
SHPSBP 42 3 7.7 42 42 0 0 45 33 39 0 0 0
SOLSBY 4 0 0 4 4 0 -86.2 39 4 4 0 0 0
SOLSBZ 26 1 4 26 25 2160 -18.8 33 24 25 0 0 0
STANLIB 5565 -63 -1.1 5588 5528 5 -13.9 7748 5403 106.4 0 0 8.2
STANLIBG7GOV 6861 107 1.6 6869 6839 0 0 6900 6401 6.2 0 0 0
STANLIBGLOBA 1654 41 2.5 1661 1654 1 0 1661 1371 7.2 0 0 0.6
STANLIBMSCI 3533 62 1.8 3533 3524 0 0 3558 3080 42.4 0 0 0
STANLIBS&P50 16989 254 1.5 16989 16987 0 0 17014 14774 14.7 0 0 0
STANLIBSWIX4 1139 -11 -1 1142 1132 1 7.9 1410 958 2059.6 0 0 1.4
STANLIBTOP40 5153 -25 -0.5 5153 5123 0 10.4 5895 4425 714.9 0 0 1
SYGNIAITRIX 2202 62 2.9 2204 2146 3 -1.3 2320 1917 223.3 0 0 0
SYGNIAITRIXG 3390 89 2.7 3390 3348 88 -7.5 3898 2775 308.1 0 0 0.3
SYGNIAITRIXS 3549 66 1.9 3549 3515 374 0 3838 3118 858.2 0 0 0.2
SYGNIAITRIXT 5198 -31 -0.6 5198 5172 0 -2.7 5527 4739 209.2 0 0 0
TOPSBX 3 0 0 3 3 0 -91.7 75 3 3 0 0 0
TOPSBY 26 3 13 26 26 113 -38.1 126 23 23 0 0 0
TOPSBZ 35 2 6.1 37 35 175 0 84 32 33 0 0 0
TOPSKQ 891 68 8.3 891 891 0 114.7 1554 160 823 0 0 0
TOPSKR 1085 69 6.8 1085 1085 0 84.5 1750 333 1016 0 0 0
TOPSKS 709 64 9.9 709 709 0 0 1573 495 645 0 0 0
TOPSKT 530 63 13.5 530 530 0 0 956 386 467 0 0 0
TOPSKV 354 62 21.2 390 341 19 0 715 202 292 0 0 0
TRUSBP 46 4 9.5 46 46 0 0 47 21 42 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 70000 244 0.3 70000 69800 1 -4.5 74700 64001 3449.3 35.4 0 10.3
AECI5,5% 1400 25 1.8 1400 1400 35 -20.9 1775 1300 41.3 0 0 7
AFRICANOVER 1052 0 0 0 0 0 -24.9 1500 1050 2.9 0 0 1.1
AFRICANPHNX 2180 74 3.5 2180 2180 0 -27.3 3400 2050 284.8 0 0 0
BARWORLD6%PR 121 0 0 0 0 0 -7.6 137 121 0.5 0 0 9.9
CAPITEC-P 8400 0 0 0 0 0 -10.6 9750 7361 105 0 0 10.3
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 8120 20 0.2 8324 8120 10 -18.8 9999 7690 648 0 0 12.8
ECSB11 0 0 0 0 0 0 0 0 0 0 0 0 0
ECSD3 0 0 0 0 0 0 0 0 0 0 0 0 0
ECSE3 0 0 0 0 0 0 0 0 0 0 0 0 0
ECSG2 0 0 0 0 0 0 0 0 0 0 0 0 0
FIRSTRANDB-P 7750 -1 0 7800 7750 41 -4.3 8200 6750 3488 0 0 10.1
FOSCHINI 124 0 0 0 0 0 -27.1 170 124 0.2 0 0 10.5
GRINDRODPREF 6700 50 0.8 6900 6675 8 -8.2 7821 6499 492.1 0 0 13.6
IBRDMBLPRF1 101106 16 0 101106 101106 3 -0.1 101960 100295 345.4 0 0 5.9
ILRDMBLPRF2 101090 0 0 0 0 0 0 101657 100326 215.3 0 0 5.7
IMPERIALPREF 6835 0 0 6835 6835 1 -8.7 7899 6650 310.3 0 0 12.5
INVESTEC 7500 0 0 7600 7500 16 -11.8 8599 6900 1158.6 0 0 11.5
INVESTECPREF 9218 0 0 0 0 0 15.2 11100 7999 253.9 0 0 2.6
INVICTA-P 8398 0 0 0 0 0 -11.8 9925 8002 629.9 0 0 12.9
LIBERTY11C 108 0 0 0 0 0 -13.6 150 101 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 878 0 0 878 860 122 -5 925 810 3145.7 0 0 9.9
NETCAREPREF 6770 -55 -0.8 6770 6770 1 -24.8 9000 6500 443.6 0 0 12.6
PSGSERV 6985 10 0.1 6985 6975 1 -9 8050 6400 1214.7 0 0 12.3
RECMANDCLBR 2050 50 2.5 2050 2050 0 -13.7 2475 1850 948 0 0 0
REXTRFRM 200 0 0 0 0 0 100 200 120 0.3 0 0 6
SASFIN-P 6650 0 0 0 0 0 -12.4 7900 6600 119.5 0 0 12.9
STANDARD-P 7825 -20 -0.3 7845 7825 12 -3.4 8500 7202 4156.5 0 0 10.2
STD 66 0 0 0 0 0 -20.5 86 66 5.3 0 0 9.8
STEINHOFF-P 4401 0 0 0 0 0 -42.6 7900 1750 660.2 0 0 9.8
ZAMBEZIRF 5900 25 0.4 6000 5875 191 10.3 6425 5325 9394.4 0 0 0
OTHER 0 0 0 0 0 0 0 0 0 0 0 0 0
DBSTBNPM 42422 0 0 42422 42422 0 0 63266 28291 3053 0 0 0
DBSTBNPN 83276 -13204 -13.7 83276 83276 0 0 116078 1 9648 0 0 0
DBSTBNPP 42229 0 0 42229 37754 2 0 57150 30206 3020.6 0 0 0
DBSTBNPR 40623 685 1.7 40623 40623 0 0 60967 29285 3993.8 0 0 0
DBSTBXX6 5329 95 1.8 5329 5329 1661 0 6956 2915 261.7 0 0 31.1
INVLTD 1125326 -3699 -0.3 1125326 1125326 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) 5600 -75 -1.3 5650 5500 3 24.4 5989 4000 1466.6 0 0 0
DBMSCIAFETN 11352 2 0 11352 11223 0 7.4 12250 10250 2270 0 0 0
DBMSCICHETN 7976 116 1.5 8000 7700 1 33.6 41275 5900 1572 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.