Markets and Commodity figures

03 April 2019

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 1980000 19900 1 1980000 1960100 0 20 2100000 1600000 0 0 0 0
KRHALF 810000 0 0 0 0 0 -1.8 850000 751000 0 0 0 0
KRQRTR 400000 0 0 0 0 0 -4.5 415000 400000 0 0 0 0
KRTENTH 160000 0 0 0 0 0 6.7 160000 160000 0 0 0 0
EXCHANGE TRADED PRODUCTS
0 0 0 0 0 0 0 0 0 0 0 0 0
2YRDOLLARCST 141890 -345 -0.2 142160 141890 0 21.7 152670 116615 22.8 0 0 0.8
AFRICAGOLD 18019 -42 -0.2 18090 18019 0 16.1 18867 15522 108.4 0 0 0
AFRICAPALLAD 19332 -342 -1.7 19840 19332 0 77.4 22900 6668 2732.7 0 0 0
AFRICAPLATIN 12094 205 1.7 12113 12000 6 12.8 12658 10111 2104.4 0 0 0
AFRICARHODIU 42050 1297 3.2 42505 41530 1 77.8 48452 22222 387.4 0 0 0
AGLSBQ 4 0 0 0 0 0 -86.2 42 2 4 0 0 0
AGLSBR 21 -2 -8.7 21 21 500 -25 30 21 23 0 0 0
AMIBIG50EX-S 1303 1 0.1 1304 1303 0 -3 5644 1195 18.6 0 0 1.2
AMIRLSTTEX-S 3299 0 0 0 0 0 0 5208 3299 0.8 0 0 0
AMSSBP 7 -1 -12.5 7 7 0 -76.7 30 6 8 0 0 0
AMSSBQ 22 -2 -8.3 22 22 0 -24.1 29 18 24 0 0 0
ANGSBS 6 0 0 0 0 0 -81.3 40 4 6 0 0 0
ANGSBT 4 0 0 4 4 0 -87.9 37 3 4 0 0 0
ANGSBU 18 -1 -5.3 18 18 0 -37.9 29 11 19 0 0 0
ASHBURTONGBL 4451 14 0.3 4481 4422 9 24.1 4987 3551 525.7 0 0 1.3
ASHBURTONINF 2004 2 0.1 2014 1994 7 -6.7 2175 1918 321 0 0 2.5
ASHBURTONMID 722 8 1.1 723 717 35 -5.5 802 651 364.1 0 0 2.7
ASHBURTONTOP 5215 85 1.7 5223 5150 284 7 5422 4367 1789.8 0 0 1.6
ASHBURTONWOR 694 2 0.3 695 687 5 14.3 780 603 111.7 0 0 0.1
BHPSBP 20 -1 -4.8 20 19 350 -35.5 31 19 21 0 0 0
BILSBU 6 0 0 0 0 0 -81.3 38 4 6 0 0 0
BILSBV 4 0 0 0 0 0 -86.7 40 4 4 0 0 0
CORE DIVTRAX 2667 33 1.3 2678 2652 7 -10.3 3192 2485 296.5 0 0 1.4
CORE EWTOP40 4593 54 1.2 4612 4589 5 -5.8 5200 4230 118.2 0 0 1.3
CORE GLPROP 3917 40 1 3925 3917 4 34.1 4045 2901 435 0 0 2.4
CORE PREF 918 -3 -0.3 925 918 57 13.8 942 783 309.5 0 0 9.3
CORE S&P500 4120 29 0.7 4123 4092 14 33.3 4579 3061 731.6 0 0 0.9
CORE SAPY 5092 51 1 5123 5091 3 -11.1 6144 4871 157.7 0 0 8
CORE TOP50 2369 36 1.5 2376 2350 11 4.3 2480 2041 1289.1 0 0 1.6
CORESHARESGL 1223 8 0.7 1225 1220 24 28.9 1310 947 326.2 0 0 0.8
CORESHARESPR 1598 13 0.8 1606 1594 75 -11.9 1921 1527 259 0 0 8
DOLLARCSTDL 136780 -545 -0.4 136780 136780 0 23.1 144115 111085 116.7 0 0 1.4
EXXSBS 4 0 0 0 0 0 -88.2 36 2 4 0 0 0
EXXSBT 18 -1 -5.3 18 18 0 -41.9 32 18 19 0 0 0
FSRSBT 5 -3 -37.5 5 5 0 -84.8 41 5 8 0 0 0
FSRSBU 5 0 0 5 5 0 -81.5 30 5 5 0 0 0
FSRSBV 28 -2 -6.7 28 28 0 -6.7 38 27 30 0 0 0
GFISBT 6 0 0 6 6 0 -81.8 69 4 6 0 0 0
GFISBU 29 -2 -6.5 29 29 0 -12.1 33 22 31 0 0 0
HARSBS 6 0 0 0 0 0 -81.3 32 4 6 0 0 0
HARSBT 19 -1 -5 19 19 0 -38.7 31 13 20 0 0 0
IMPSBQ 4 0 0 0 0 0 -88.2 38 4 4 0 0 0
IMPSBR 5 0 0 5 5 0 -82.1 31 3 5 0 0 0
IMPSBS 28 -2 -6.7 28 28 0 0 32 24 30 0 0 0
KIOSBT 28 0 0 0 0 0 -12.5 35 4 28 0 0 0
KIOSBU 4 0 0 4 4 0 -87.5 32 4 4 0 0 0
KIOSBV 16 0 0 16 15 540 -48.4 32 15 16 0 0 0
KRCSTDLCRTFC 1890800 -4250 -0.2 1890800 1890800 0 14.1 1981000 17308 630.4 0 0 0
MTNSBP 15 0 0 15 15 0 0 32 14 15 0 0 0
NEWFUNDSEQUI 3319 54 1.7 3327 3319 2 11.6 3327 2500 86.5 0 0 3.4
NEWFUNDSGOVI 6422 -1 0 6447 6396 13 3.1 6800 5785 721 0 0 6.5
NEWFUNDSILBI 6704 0 0 6728 6704 0 -3.5 6990 6555 60.3 0 0 2.4
NEWFUNDSMAPP 2202 31 1.4 2208 2194 3 3 2300 1610 39.2 0 0 2.7
NEWFUNDSNEWS 5016 106 2.2 5017 5016 0 0.9 5356 4258 37.9 0 0 1.2
NEWFUNDSS&P 3428 65 1.9 3432 3425 0 -8.1 4028 3237 44.5 0 0 3.4
NEWFUNDSSHAR 343 6 1.8 346 341 18 17.1 361 227 52.5 0 0 2.2
NEWFUNDSSWIX 1769 32 1.8 1774 1762 5 3.6 1952 1517 17.4 0 0 0.9
NEWFUNDSTRAC 2502 3 0.1 2503 2502 12 7.2 2514 2330 207.8 0 0 3.7
NEWGOLD 11979 179 1.5 12010 11850 483 12.3 12445 10474 12649.6 0 0 0
NEWGOLDISSUE 17234 -74 -0.4 17330 17184 22 15.6 18250 14850 10381 0 0 0
NEWGOLDPLLDM 19211 -429 -2.2 19900 19211 60 76.1 22838 10684 1843.2 0 0 0
NFEQUITYVALU 1003 19 1.9 1003 1002 0 2 1051 882 32.6 0 0 1.8
NFLOWVLTLTY 984 4 0.4 984 984 0 -1.2 1063 907 29.6 0 0 1.7
NFVMDFNSV 980 3 0.3 980 980 0 0 980 957 50.6 0 0 0
NFVMHIGH 963 13 1.4 963 963 0 1.4 963 920 51.1 0 0 0
NFVMMDRT 921 10 1.1 921 921 0 0 930 895 50.7 0 0 0
NPNSBV 1 -1 -50 1 1 0 0 62 1 2 0 0 0
NPNSBW 1 0 0 0 0 0 0 38 1 1 0 0 0
NPNSBX 24 -2 -7.7 24 24 1030 -31.4 37 24 26 0 0 0
SATRIX40PRTF 5214 83 1.6 5225 5116 262 6.7 5425 4400 8527.3 0 0 1.4
SATRIXDIVIPL 260 5 2 262 256 1335 4.4 263 226 1668.7 0 0 1.2
SATRIXFINI 1705 35 2.1 1705 1674 160 -4.2 1833 1502 790.5 0 0 3.3
SATRIXILBI 571 3 0.5 574 571 4 -1.7 600 477 68.2 0 0 1.5
SATRIXINDI 6889 67 1 6921 6844 54 -5.7 7900 6090 1912.8 0 0 1.3
SATRIXMMNTM 1041 15 1.5 1047 1041 8 9.6 1047 906 13.4 0 0 0
SATRIXMSCI 4015 17 0.4 4036 4012 86 27.6 4395 3080 874.4 0 0 0
SATRIXMSCIEM 4104 40 1 4108 4070 52 13.1 4248 3543 474.4 0 0 0
SATRIXNASDAQ 5975 34 0.6 6001 5924 33 0 6639 4410 339.9 0 0 0
SATRIXPRTFL 1626 16 1 1633 1626 45 -14.3 2080 1566 146.1 0 0 6.2
SATRIXQLTY 870 13 1.5 875 867 13 -7.2 1048 780 142.6 0 0 3
SATRIXRAFI40 1509 24 1.6 1516 1492 121 9 1516 1261 1046.6 0 0 1.3
SATRIXRESI 4940 94 1.9 4961 4879 66 39 4961 3466 391.9 0 0 1.6
SATRIXS&P500 4009 13 0.3 4024 3984 65 36.1 4401 2881 574.4 0 0 0
SATRIXSWIXTO 1119 21 1.9 1122 1112 73 1.4 1252 954 405.4 0 0 1.5
SBKSBP 10 -1 -9.1 10 10 0 -60 25 10 11 0 0 0
SBKSBQ 27 -2 -6.9 27 27 0 -25 37 27 29 0 0 0
SGLSBP 4 0 0 4 4 0 -88.6 48 4 4 0 0 0
SGLSBQ 38 -1 -2.6 38 38 0 -17.4 51 30 39 0 0 0
SHPSBQ 33 0 0 33 33 0 3.1 52 18 33 0 0 0
SHPSBR 38 0 0 38 38 0 18.8 47 30 38 0 0 0
SOLSBP 18 -6 -25 18 18 0 -43.8 61 18 24 0 0 0
SOLSBQ 31 -4 -11.4 31 31 0 -3.1 75 31 35 0 0 0
SOLSBR 15 -2 -11.8 15 15 0 -55.9 42 15 17 0 0 0
STANLIB 5070 -63 -1.2 5070 4882 2 -9.3 6485 4675 99.6 0 0 8.3
STANLIBG7GOV 7626 -25 -0.3 7735 7626 1 16.8 8260 6528 5.9 0 0 1.1
STANLIBGLOBA 1909 7 0.4 1947 1909 2 31.2 2071 1455 12.8 0 0 5.3
STANLIBMSCI 4013 16 0.4 4032 4013 0 28.5 4545 3096 59.8 0 0 0
STANLIBS&P50 20056 40 0.2 20149 20010 1 35.4 23098 14816 15 0 0 0
STANLIBSWIX4 1117 20 1.8 1123 1117 2 1.5 1260 905 1988.5 0 0 2
STANLIBTOP40 5226 77 1.5 5245 5180 2 7.4 5548 4305 713.3 0 0 1.2
SYGNIAITRIX 2442 19 0.8 2442 2416 13 26.1 2997 1932 592.1 0 0 0.1
SYGNIAITRIXG 3976 14 0.4 3992 3966 3 33 4116 2977 291.3 0 0 1.8
SYGNIAITRIXS 4101 11 0.3 4112 4083 5 30.5 4523 3123 930.1 0 0 1.4
SYGNIAITRIXT 5222 82 1.6 5224 5188 1 7.1 5420 4218 215.9 0 0 1.8
TOPSBP 5 0 0 0 0 0 0 84 5 5 0 0 0
TOPSBQ 4 0 0 4 4 0 0 40 2 4 0 0 0
TOPSBR 6 -1 -14.3 6 6 0 0 35 6 7 0 0 0
TOPSBS 14 -2 -12.5 15 13 3495 -61.1 40 13 16 0 0 0
TOPSKW 92 -192 -67.6 203 76 217 0 1512 76 284 0 0 0
TOPSKX 304 -158 -34.2 403 200 344 0 1666 200 462 0 0 0
TOPSKY 238 0 0 0 0 0 0 1137 96 238 0 0 0
TOPSKZ 480 -162 -25.2 480 480 0 0 1040 32 642 0 0 0
WHLSBP 37 -3 -7.5 37 37 0 27.6 53 23 40 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
AECI5,5% 1350 0 0 0 0 0 -3.6 1400 1300 40.5 0 0 7.2
AFRICANOVER 1000 0 0 0 0 0 -4.9 1000 1000 2.8 0 0 1.2
AFRICANPHNX 3690 0 0 0 0 0 40.6 3761 2050 499 0 0 101.6
BARWORLD6%PR 123 0 0 0 0 0 1.7 123 123 0.5 0 0 9.8
CAPITEC-P 9800 0 0 9800 9800 2 21.7 10990 8000 88.6 0 0 8.6
CAXTON-P 19000 0 0 0 0 0 0 19000 16000 9.5 0 0 2.6
DISC-B-P 9110 0 0 0 0 0 13.9 9700 7900 728.8 0 0 11.1
FIRSTRANDB-P 8299 -1 0 8299 8200 21 13.8 8450 7050 3735 0 0 9.2
FOSCHINI 124 0 0 0 0 0 0 124 124 0.2 0 0 10.5
GRINDRODPREF 7590 35 0.5 7600 7560 28 9.2 9000 6501 559.1 0 0 11.7
IBRDMBLPRF1 101441 0 0 0 0 0 0 101766 100279 346.6 0 0 5.6
INVESTEC 8065 73 0.9 8065 7850 15 13.5 8198 7000 1234.6 0 0 10.5
INVESTECPREF 10500 0 0 10500 10500 0 19.3 12000 8800 289.2 0 0 2.6
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.