Markets and Commodity figures

07 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 1960000 -20000 -1 1960300 1960000 0 15.3 2100000 1600000 0 0 0 0
KRHALF 810000 0 0 0 0 0 7.9 850000 760000 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 140975 -485 -0.3 140975 140975 0 19.4 152670 117665 22.6 0 0 0.8
AFRICAGOLD 17906 -18 -0.1 17906 17906 0 14.5 18867 15602 107.5 0 0 0
AFRICAPALLAD 18902 -21 -0.1 18902 18269 3 75.7 22900 6668 2628.4 0 0 0
AFRICAPLATIN 12411 -47 -0.4 12450 12411 0 15.4 12658 10111 2205.1 0 0 0
AFRICARHODIU 39950 -1545 -3.7 41500 38883 1 71.7 48452 22222 394.4 0 0 0
AGLSBQ 4 0 0 0 0 0 -86.2 42 2 4 0 0 0
AGLSBR 21 -1 -4.5 21 21 0 -25 30 21 22 0 0 0
AMIBIG50EX-S 1302 0 0 1302 1302 0 1.3 5644 1195 18.6 0 0 1.2
AMIRLSTTEX-S 4916 1617 49 4916 4916 0 0 5208 3299 0.8 0 0 0
AMSSBP 6 -1 -14.3 6 6 0 -80 30 6 7 0 0 0
AMSSBQ 21 -1 -4.5 21 21 0 -27.6 29 18 22 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 17 -1 -5.6 17 17 0 -41.4 29 11 18 0 0 0
ASHBURTONGBL 4450 3 0.1 4470 4430 30 20.4 4987 3651 526.9 0 0 1.3
ASHBURTONINF 2006 -1 0 2015 1997 2 -6.5 2149 1918 321.8 0 0 2.5
ASHBURTONMID 720 0 0 727 718 170 -5.8 802 651 367.2 0 0 2.7
ASHBURTONTOP 5208 10 0.2 5224 5202 148 5.3 5422 4367 1813.5 0 0 1.6
ASHBURTONWOR 685 -3 -0.4 685 681 5 11.7 780 603 111 0 0 0.1
BHPSBP 20 -1 -4.8 20 20 0 -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 2663 9 0.3 2674 2647 119 -9.8 3192 2485 298.7 0 0 0.8
CORE EWTOP40 4603 19 0.4 4629 4591 2 -6.2 5200 4230 124 0 0 1.1
CORE GLPROP 3854 -33 -0.8 3880 3828 13 30.5 4045 2950 436.1 0 0 2.7
CORE PREF 931 7 0.8 933 926 9 15.8 942 783 317 0 0 9.1
CORE S&P500 4115 -3 -0.1 4125 4105 74 28.9 4579 3148 736.4 0 0 1.3
CORE SAPY 5041 -22 -0.4 5063 5034 2 -13 6144 4871 153.3 0 0 6.6
CORE TOP50 2364 6 0.3 2376 2356 16 3 2480 2041 1302.9 0 0 1.8
CORESHARESGL 1218 -5 -0.4 1220 1215 40 25.3 1310 972 328.4 0 0 0.8
CORESHARESPR 1587 -4 -0.3 1599 1587 9 -13.1 1921 1527 263.1 0 0 7.4
DOLLARCSTDL 135985 -330 -0.2 136260 135985 0 21.3 144115 111225 115.9 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 6 0 0 0 0 0 -81.8 41 5 6 0 0 0
FSRSBU 4 -1 -20 4 4 0 -85.2 30 4 5 0 0 0
FSRSBV 27 -1 -3.6 27 27 0 -10 38 27 28 0 0 0
GFISBT 6 0 0 0 0 0 -81.8 69 4 6 0 0 0
GFISBU 29 0 0 29 29 0 -12.1 33 22 29 0 0 0
HARSBS 6 0 0 0 0 0 -81.3 32 4 6 0 0 0
HARSBT 18 0 0 18 18 0 -41.9 31 13 18 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 27 0 0 27 26 50 0 32 24 27 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 -1 -5.9 16 16 0 -48.4 32 15 17 0 0 0
KRCSTDLCRTFC 1879450 -1300 -0.1 1879450 1879450 0 12.7 1981000 17308 625.6 0 0 0
MTNSBP 13 0 0 13 13 0 0 32 13 13 0 0 0
NEWFUNDSEQUI 3320 22 0.7 3321 3307 0 11.1 3327 2500 87.4 0 0 3.4
NEWFUNDSGOVI 6440 18 0.3 6453 6402 1 4.2 6800 5785 720.9 0 0 6.5
NEWFUNDSILBI 6703 -8 -0.1 6738 6666 0 -3.5 6977 6555 60.4 0 0 2.4
NEWFUNDSMAPP 2195 -2 -0.1 2200 2195 12 1.5 2300 1610 39.7 0 0 2.7
NEWFUNDSNEWS 5029 15 0.3 5029 5020 0 -0.5 5356 4258 38.7 0 0 1.2
NEWFUNDSS&P 3387 -18 -0.5 3414 3387 1 -9.8 4028 3237 45 0 0 3.5
NEWFUNDSSHAR 343 2 0.6 344 343 1 15.9 361 227 53.1 0 0 2.2
NEWFUNDSSWIX 1771 5 0.3 1771 1766 0 2.2 1952 1517 17.7 0 0 0.9
NEWFUNDSTRAC 2498 0 0 2500 2493 341 7 2514 2330 207.8 0 0 3.7
NEWGOLD 12321 -63 -0.5 12538 12246 6 15.5 12538 10474 13189 0 0 0
NEWGOLDISSUE 17126 -49 -0.3 17182 17102 67 14.2 18250 14929 10301.2 0 0 0
NEWGOLDPLLDM 18971 2 0 19000 18300 295 77 22838 10684 1628.4 0 0 0
NFEQUITYVALU 997 1 0.1 997 997 0 1 1051 882 33 0 0 1.8
NFLOWVLTLTY 983 4 0.4 983 983 0 -2.1 1063 907 29.6 0 0 1.7
NFVMDFNSV 979 1 0.1 979 979 0 0 980 957 50.7 0 0 0
NFVMHIGH 957 1 0.1 962 957 1 0.7 963 920 51.4 0 0 0
NFVMMDRT 921 3 0.3 921 921 0 0 930 895 51.1 0 0 0
NPNSBV 1 0 0 0 0 0 0 62 1 1 0 0 0
NPNSBW 1 0 0 0 0 0 0 38 1 1 0 0 0
NPNSBX 23 0 0 23 23 0 -34.3 37 23 23 0 0 0
SATRIX40PRTF 5207 11 0.2 5229 5197 429 5.6 5425 4400 8630.1 0 0 1.4
SATRIXDIVIPL 259 1 0.4 261 256 206 3.2 263 226 1688.3 0 0 1.2
SATRIXFINI 1702 4 0.2 1708 1701 19 -3.1 1833 1502 797 0 0 3.4
SATRIXILBI 573 0 0 576 569 28 -0.9 600 477 68.8 0 0 1.5
SATRIXINDI 6884 2 0 6938 6860 48 -7.2 7900 6090 1929.6 0 0 1.3
SATRIXMMNTM 1042 5 0.5 1048 1042 4 9.7 1048 906 13.6 0 0 0
SATRIXMSCI 3997 -8 -0.2 4011 3975 343 24 4395 3207 875.9 0 0 0
SATRIXMSCIEM 4092 13 0.3 4106 4067 13 10.4 4248 3552 480.2 0 0 0
SATRIXNASDAQ 5954 2 0 5974 5935 6 0 6639 4410 340.5 0 0 0
SATRIXPRTFL 1608 -6 -0.4 1619 1606 83 -15.9 2080 1566 159.3 0 0 6.2
SATRIXQLTY 864 5 0.6 868 864 7 -8.4 1048 780 142.9 0 0 3
SATRIXRAFI40 1507 4 0.3 1516 1466 43 8.3 1516 1261 1056.3 0 0 1.3
SATRIXRESI 4937 44 0.9 4951 4894 8 37.4 4961 3486 395.7 0 0 1.6
SATRIXS&P500 3994 -5 -0.1 4007 3986 313 30.7 4401 2905 578.8 0 0 0
SATRIXSWIXTO 1120 4 0.4 1120 1115 9 -0.2 1252 954 412 0 0 1.4
SBKSBP 10 0 0 10 10 0 -60 25 10 10 0 0 0
SBKSBQ 27 0 0 27 27 0 -25 37 27 27 0 0 0
SGLSBP 4 0 0 4 4 0 -88.6 48 4 4 0 0 0
SGLSBQ 34 -3 -8.1 34 34 0 -26.1 51 30 37 0 0 0
SHPSBQ 39 0 0 0 0 0 21.9 52 18 39 0 0 0
SHPSBR 40 -1 -2.4 40 40 0 25 47 30 41 0 0 0
SOLSBP 17 0 0 0 0 0 -46.9 61 17 17 0 0 0
SOLSBQ 27 -2 -6.9 27 27 0 -15.6 75 27 29 0 0 0
SOLSBR 14 0 0 14 14 0 -58.8 42 14 14 0 0 0
STANLIB 4840 -273 -5.3 4885 4840 1 -13.9 6485 4675 99.2 0 0 8.7
STANLIBG7GOV 7567 -28 -0.4 7567 7567 0 14.7 8260 6560 5.8 0 0 1.1
STANLIBGLOBA 1898 0 0 1947 1876 2 28.1 2071 1469 12.8 0 0 5.4
STANLIBMSCI 3997 1 0 4021 3971 2 24.1 4545 3140 59.7 0 0 0
STANLIBS&P50 20004 13 0.1 20096 20004 0 30.2 23098 15318 15 0 0 0
STANLIBSWIX4 1118 3 0.3 1118 1112 0 0 1260 905 2021.1 0 0 2
STANLIBTOP40 5223 15 0.3 5244 5223 0 5.9 5548 4305 721.4 0 0 1.3
SYGNIAITRIX 2426 3 0.1 2426 2412 54 21.5 2997 1985 592.1 0 0 0.1
SYGNIAITRIXG 3938 -6 -0.2 3946 3938 4 28.7 4116 3057 290 0 0 1.8
SYGNIAITRIXS 4089 2 0 4099 4075 136 25.5 4523 3238 929.4 0 0 1.4
SYGNIAITRIXT 5221 18 0.3 5234 5221 12 5.5 5420 4218 218.5 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 0 0 6 6 0 0 35 6 6 0 0 0
TOPSBS 14 0 0 14 13 373 -61.1 40 13 14 0 0 0
TOPSKW 137 -30 -18 144 101 194 0 1512 76 167 0 0 0
TOPSKX 330 -15 -4.3 330 313 307 0 1666 200 345 0 0 0
TOPSKZ 506 -16 -3.1 506 495 2 0 1040 32 522 0 0 0
WHLSBP 38 -1 -2.6 38 38 0 31 53 23 39 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 3450 -65 -1.8 3475 3360 73 31.4 3761 2050 475.3 0 0 108.7
BARWORLD6%PR 123 0 0 0 0 0 1.7 123 123 0.5 0 0 9.8
CAPITEC-P 10050 245 2.5 10050 9805 0 24.8 10990 8000 88.6 0 0 8.4
CAXTON-P 19000 0 0 0 0 0 0 19000 16000 9.5 0 0 2.6
DISC-B-P 9350 240 2.6 9350 9225 3 16.1 9700 8050 728.8 0 0 10.8
FIRSTRANDB-P 8300 50 0.6 8300 8250 31 14.8 8450 7180 3712.5 0 0 9.2
FOSCHINI 124 0 0 0 0 0 0 124 124 0.2 0 0 10.5
GRINDRODPREF 7690 39 0.5 7750 7662 6 10.8 9000 6501 566.2 0 0 11.5
IBRDMBLPRF1 101441 0 0 0 0 0 -0.1 101766 100279 346.6 0 0 5.6
INVESTEC 8060 0 0 8065 7900 7 10.4 8198 7000 1245.1 0 0 10.5
INVESTECPREF 10500 0 0 0 0 0 19.3 12000 8800 289.2 0 0 2.6
INVICTA-P 8980 31 0.3 8980 8980 1 10.2 9450 7475 671.2 0 0 12.4
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.