Markets and Commodity figures

11 October 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 1820000 -69000 -3.7 1820000 1820000 0 -1.6 1940000 1600000 0 0 0 0
KRHALF 850000 0 0 0 0 0 0 890000 751000 0 0 0 0
KRQRTR 415000 0 0 0 0 0 -2.6 445000 400000 0 0 0 0
KRTENTH 160000 0 0 0 0 0 -7.6 180000 150000 0 0 0 0
EXCHANGE TRADED PRODUCTS
0 0 0 0 0 0 0 0 0 0 0 0 0
2YRDOLLARCST 144790 -400 -0.3 144790 144790 0 1.6 152670 1 23.2 0 0 0.4
AFRICAGOLD 17514 353 2.1 17514 17405 0 1.3 18346 15172 103 0 0 0
AFRICAPALLAD 15685 362 2.4 15685 15300 112 23 15894 6668 2727.5 0 0 0
AFRICAPLATIN 11952 72 0.6 11952 11859 0 -4.2 13417 10111 1496.9 0 0 0
AFRICARHODIU 35283 -1311 -3.6 36950 33950 47 113.1 38176 16327 411.9 0 0 0
AGLSBP 18 1 5.9 18 18 0 0 36 14 17 0 0 0
AGLSBQ 0 0 0 0 0 0 0 0 0 0 0 0 0
AMIBIG50EX-S 1380 0 0 1380 1366 0 -1.8 5644 986 18.8 0 0 1.9
AMIRLSTTEX-S 4325 10 0.2 4325 4325 0 0 5208 3975 0.9 0 0 0
ANGSBS 15 -6 -28.6 15 15 0 -53.1 40 15 21 0 0 0
ASHBURTONGBL 4445 -121 -2.7 4510 4391 52 9.1 4987 3550 455.9 0 0 1
ASHBURTONINF 2017 0 0 2017 2013 149 -2.8 2175 1875 323.4 0 0 2.1
ASHBURTONMID 672 -3 -0.4 672 651 309 -9.3 892 651 378 0 0 3.1
ASHBURTONTOP 4670 -79 -1.7 4670 4607 119 -9 5882 4607 1633.1 0 0 1.1
ASHBURTONWOR 709 6 0.9 710 708 1 0 780 592 106.4 0 0 0
BILSBS 4 0 0 0 0 0 0 37 4 4 0 0 0
BILSBT 8 0 0 8 8 0 -75 32 5 8 0 0 0
BILSBU 25 0 0 25 25 0 -21.9 32 20 25 0 0 0
BILSBV 0 0 0 0 0 0 0 0 0 0 0 0 0
CORE DIVTRAX 2528 -51 -2 2535 2496 67 -10.9 3275 2496 282.2 0 0 2.3
CORE EWTOP40 4330 -18 -0.4 4330 4245 4 -16.6 5450 4245 115.2 0 0 1.2
CORE GLPROP 3605 -56 -1.5 3625 3595 13 2.7 4000 2785 374.1 0 0 0.7
CORE PREF 829 -1 -0.1 838 816 195 -4.2 881 765 237.5 0 0 10.9
CORE S&P500 4040 -165 -3.9 4117 4015 21 16.3 4579 3050 696.1 0 0 0.4
CORE SAPY 5155 -42 -0.8 5185 5115 7 -25.4 7345 5115 132.6 0 0 8.9
CORE TOP50 2137 -43 -2 2161 2105 135 -6.9 2632 2071 831.5 0 0 1.5
CORESHARESGL 1169 -28 -2.3 1277 1163 52 22.8 1310 934 251.3 0 0 0.2
CORESHARESPR 1635 -14 -0.8 1640 1621 19 -26.2 2319 1620 262.2 0 0 8.5
DOLLARCSTDL 134205 180 0.1 134400 134205 1 1.8 144115 10900 113.9 0 0 1.4
ESPIBO 1048159 6490 0.6 1048159 1048159 0 -25.1 1469937 975579 119.7 0 0 0
EXXSBR 5 0 0 5 5 0 -83.3 33 5 5 0 0 0
EXXSBS 30 2 7.1 30 30 0 -11.8 34 26 28 0 0 0
FSRSBS 30 3 11.1 30 30 0 0 56 11 27 0 0 0
FSRSBT 40 2 5.3 40 39 8 21.2 41 25 38 0 0 0
FSRSBU 0 0 0 0 0 0 0 0 0 0 0 0 0
GFISBT 50 -7 -12.3 50 50 0 51.5 69 32 57 0 0 0
HARSBS 12 -9 -42.9 12 12 0 -62.5 32 12 21 0 0 0
IMPSBP 14 2 16.7 14 13 600 0 71 11 12 0 0 0
IMPSBQ 0 0 0 0 0 0 0 0 0 0 0 0 0
KIOSBS 14 2 16.7 14 14 0 0 39 9 12 0 0 0
KIOSBT 24 2 9.1 24 24 0 -25 35 19 22 0 0 0
KRCSTDLCRTFC 1866200 38350 2.1 1866200 1866200 0 1.2 1954950 17255 672 0 0 0
MRPSBT 44 0 0 44 44 0 0 58 27 44 0 0 0
NEWFUNDSEQUI 2774 -51 -1.8 2800 2747 8 -14.5 3800 2730 74.9 0 0 2
NEWFUNDSGOVI 5897 -26 -0.4 5927 5878 160 4.5 6800 5374 644.1 0 0 6.7
NEWFUNDSILBI 6680 2 0 6717 6680 0 1.1 6990 6302 60.1 0 0 2.3
NEWFUNDSMAPP 1989 -30 -1.5 1989 1966 6 -8.3 10000 1001 36.5 0 0 2
NEWFUNDSNEWS 4430 -79 -1.8 4430 4409 1 -11 5636 2013 34.8 0 0 0.7
NEWFUNDSS&P 3574 -85 -2.3 3574 3574 0 -8.3 4044 3500 48.4 0 0 1.9
NEWFUNDSSHAR 319 -4 -1.2 320 319 0 -2.7 420 227 50.3 0 0 1.9
NEWFUNDSSWIX 1566 -30 -1.9 1566 1545 1 -11.6 1952 1416 16 0 0 0.8
NEWFUNDSTRAC 2413 0 0 2413 2409 3 6.7 2417 2129 153.6 0 0 3.7
NEWGOLD 11875 125 1.1 11875 11737 362 -4.6 13327 10474 9212 0 0 0
NEWGOLDISSUE 16848 428 2.6 16848 16507 202 1.5 17677 14547 10882.8 0 0 0
NEWGOLDPLLDM 15643 285 1.9 15643 15259 1214 23.2 15982 10684 1978.8 0 0 0
NFEQUITYVALU 963 -16 -1.6 963 963 0 0 1064 882 32.5 0 0 0.5
NFLOWVLTLTY 962 -14 -1.4 962 962 0 0 1063 912 29.5 0 0 0.4
NPNSBT 59 2 3.5 59 59 0 0 59 15 57 0 0 0
NPNSBU 45 1 2.3 48 45 100 21.6 48 13 44 0 0 0
NPNSBV 47 1 2.2 52 46 200 0 52 21 46 0 0 0
SATRIX40PRTF 4675 -50 -1.1 4677 4583 1762 -9.4 5592 4583 7559.6 0 0 1.1
SATRIXDIVIPL 236 -5 -2.1 237 232 1053 6.8 274 219 1545.7 0 0 0.4
SATRIXFINI 1557 -38 -2.4 1565 1521 196 -0.5 1905 1521 748.6 0 0 2.8
SATRIXILBI 566 1 0.2 569 566 18 0.7 589 429 28.3 0 0 1.4
SATRIXINDI 6375 -129 -2 6500 6280 45 -20 8850 6280 1856.1 0 0 0.9
SATRIXMSCI 3957 -112 -2.8 4040 3930 57 12.1 4395 3080 625.4 0 0 0
SATRIXMSCIEM 3724 -72 -1.9 3760 3675 159 -5.6 4400 3336 352 0 0 0
SATRIXNASDAQ 5709 -210 -3.5 5800 5660 49 0 6639 4410 267.6 0 0 0
SATRIXPRTFL 1792 -18 -1 1808 1755 4 -16.2 2302 1586 115.3 0 0 4.3
SATRIXQLTY 797 -13 -1.6 800 780 206 -0.6 1086 780 142.9 0 0 2.6
SATRIXRAFI40 1361 -8 -0.6 1364 1334 76 -1.7 1511 1334 959.4 0 0 0.9
SATRIXRESI 4367 -48 -1.1 4403 4278 25 18.4 4940 3405 339.4 0 0 1.3
SATRIXS&P500 3949 -118 -2.9 4040 3915 50 19 4401 2881 385.3 0 0 0
SATRIXSWIXTO 1004 -18 -1.8 1004 992 8 -12.9 1344 992 416.1 0 0 1.1
SBKSBT 67 6 9.8 67 67 0 0 67 26 61 0 0 0
SHPSBP 74 1 1.4 74 74 0 0 74 33 73 0 0 0
SHPSBQ 36 1 2.9 36 36 0 12.5 36 30 35 0 0 0
SOLSBP 24 3 14.3 24 23 82 -25 32 18 21 0 0 0
SOLSBQ 0 0 0 0 0 0 0 0 0 0 0 0 0
SOLSBZ 5 1 25 5 5 0 -84.4 33 4 4 0 0 0
STANLIB 5014 -59 -1.2 5050 4980 1 -24.7 7748 4980 73.1 0 0 7.9
STANLIBG7GOV 7629 2 0 7629 7629 0 0 8260 6401 4 0 0 0.9
STANLIBGLOBA 1792 -25 -1.4 1835 1792 0 0 2071 1371 8.1 0 0 4.7
STANLIBMSCI 3950 -112 -2.8 4020 3915 19 0 4421 3080 46.8 0 0 0
STANLIBS&P50 19724 -641 -3.1 19852 19560 0 0 22000 14774 11.2 0 0 0
STANLIBSWIX4 993 -19 -1.9 993 993 0 -13.6 1410 993 1826.3 0 0 2.1
STANLIBTOP40 4606 -78 -1.7 4618 4534 2 -10.3 5895 4534 648.8 0 0 1.5
SYGNIAITRIX 2384 -52 -2.1 2410 2358 46 6.9 2997 1917 302.9 0 0 0
SYGNIAITRIXG 3621 -59 -1.6 3643 3621 0 -1.2 4036 2775 343.5 0 0 1.5
SYGNIAITRIXS 4062 -128 -3.1 4098 4039 74 14.4 4523 3118 1619 0 0 0.7
SYGNIAITRIXT 4670 -85 -1.8 4670 4670 0 -12.6 5527 4670 190.2 0 0 0.5
TOPSBP 70 8 12.9 74 70 37 0 74 19 62 0 0 0
TOPSBZ 79 15 23.4 87 79 30 0 87 10 64 0 0 0
TOPSKS 1710 171 11.1 1800 1710 0 0 1800 240 1539 0 0 0
TOPSKT 30 0 0 0 0 0 0 1100 30 30 0 0 0
TRUSBP 43 7 19.4 43 43 0 0 60 21 36 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
AECI5,5% 1305 0 0 0 0 0 -18.6 1450 1300 39.2 0 0 7.5
AFRICANOVER 1052 0 0 0 0 0 0.2 1052 1051 2.9 0 0 1.1
AFRICANPHNX 3400 0 0 0 0 0 16.2 3595 2050 459.8 0 0 0
BARWORLD6%PR 121 0 0 0 0 0 0 0 0 0.5 0 0 9.9
CAPITEC-P 9501 0 0 9501 9500 0 9.8 9750 7361 112.6 0 0 8.9
CAXTON-P 19000 500 2.7 19000 16000 0 0 19000 16000 9.3 0 0 2.6
CULLINAN 100 0 0 0 0 0 -6.5 100 100 0.5 0 0 11
DISC-B-P 8300 0 0 8300 8255 3 -10.3 9500 7690 664 0 0 12.3
ECSB12 0 0 0 0 0 0 0 0 0 0 0 0 0
ECSD4 0 0 0 0 0 0 0 0 0 0 0 0 0
ECSE4 0 0 0 0 0 0 0 0 0 0 0 0 0
ECSG3 0 0 0 0 0 0 0 0 0 0 0 0 0
FIRSTRANDB-P 7716 -64 -0.8 7780 7716 11 0.9 8203 6750 3501 0 0 9.9
FOSCHINI 124 0 0 0 0 0 -21 157 124 0.2 0 0 10.5
GRINDRODPREF 7001 -199 -2.8 7150 6999 12 -4.1 7599 6499 532.8 0 0 12.8
IBRDMBLPRF1 101601 61 0.1 101601 101601 0 0 101797 100295 347 0 0 5.6
ILRDMBLPRF2 101372 0 0 0 0 0 -0.2 101657 100326 215.9 0 0 5.6
IMPERIALPREF 8545 0 0 0 0 0 17.1 9000 6650 387.9 0 0 109.9
INVESTEC 7430 -60 -0.8 7430 7430 1 -7.1 8200 6900 1157 0 0 11.6
INVESTECPREF 11100 0 0 11100 11100 0 24.7 12000 8700 305.8 0 0 2.2
INVICTA-P 8001 0 0 0 0 0 -14.1 9860 7475 600.1 0 0 13.6
LIBERTY11C 108 0 0 0 0 0 -2.7 150 105 16.2 0 0 10.2
NAMPAK6%PREF 121 0 0 0 0 0 -19.3 128 121 0.5 0 0 9.9
NAMPAK6,5%PR 111 0 0 0 0 0 -26 120 111 0.1 0 0 11.7
NEDBANKPREF 865 12 1.4 865 853 60 3.8 905 810 3056.1 0 0 9.8
NETCAREPREF 7350 0 0 0 0 0 -3.3 7899 6500 477.8 0 0 11.4
PSGSERV 7200 -30 -0.4 7200 7140 14 -2.1 7609 6400 1259.2 0 0 11.7
RECMANDCLBR 1755 -15 -0.8 1770 1755 6 -23.7 2475 1700 839 0 0 0
REXTRFRM 200 0 0 0 0 0 66.7 200 200 0.3 0 0 6
SASFIN-P 7450 0 0 0 0 0 -0.7 7601 6600 133.9 0 0 11.3
INVLTD 1124755 -4183 -0.4 1124755 1124755 0 9.1 1137098 1031139 12.4 0 0 0
UBSNPNEX 76774 -701 -0.9 76774 76774 0 0 109497 42954 774.8 0 0 0
INVLTD 1119377 8757 0.8 1119377 1119377 0 7.8 1137098 1031139 12.2 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
DBRMII 1695 7 0.4 1695 1690 0 0 1695 1602 337.6 0 0 0
DBSTBXX6 5996 215 3.7 5996 5996 0 0 6956 2915 289.1 0 0 27.6
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
UBSNPNEX 90594 -2951 -3.2 91493 90594 14 0 94794 42954 935.5 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
DBMSCIAFETN 11325 75 0.7 11325 11325 0 3.4 12250 10745 2250 0 0 0
DBMSCICHETN 7623 88 1.2 7623 7450 1 16 41275 6022 1507 0 0 0
DBMSCIEMETN 6347 22 0.3 6347 6250 0 7 47325 5700 1265 0 0 0
FRKBONDGOLD 1720600 -22900 -1.3 1720600 1720600 0 1.3 1942200 1612300 2434.3 0 0 0
FRSFRPT9JUN1 115500 500 0.4 115500 115500 0 -6.3 138800 110700 846 0 0 0
GOLDCMMDTY-L 17986 -194 -1.1 18079 17939 0 -0.6 20534 16911 181.8 0 0 0
IBLUSDZAROCT 134740 -1916 -1.4 134740 134740 0 3.3 145570 116000 478.3 0 0 0.9
IBSWX40TR2ET 18655 281 1.5 18655 18655 0 -0.8 20256 1 918.7 0 0 0
IBTOP40CLIQU 123962 -74 -0.1 123962 123962 0 4.1 130581 119103 1.2 0 0 0
IBTOP40TR2ET 7360 112 1.5 7360 7360 0 0.1 7819 1 924.1 0 0 0
IBVR1ETN 127893 22 0 127893 127893 10 6.8 127893 119796 2129.1 0 0 0
NEWWAVEETN 11088 66 0.6 11088 11088 0 -6.4 13515 10267 23 0 0 0
NEWWAVEEUROE 1560 -22 -1.4 1565 1554 0 3.2 1706 1422 51.5 0 0 0
NEWWAVEGBPET 1752 -21 -1.2 1752 1752 0 3.6 1911 1615 128.7 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.