Markets and Commodity figures

06 June 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 1980100 0 0 0 0 0 20 2100000 1600000 0 0 0 0
KRHALF 800000 0 0 0 0 0 -3 850000 800000 0 0 0 0
KRQRTR 400000 0 0 0 0 0 -0.6 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 150655 1375 0.9 150655 149970 0 19.7 152670 125885 23.9 0 0 0.8
AFRICAGOLD 19725 218 1.1 19725 19610 0 20.6 19725 15805 117 0 0 0
AFRICAPALLAD 19836 368 1.9 19836 19507 0 56 22900 6668 2538.6 0 0 0
AFRICAPLATIN 11828 -36 -0.3 11854 11828 0 3.8 12711 10111 1945.7 0 0 0
AFRICARHODIU 40747 497 1.2 40747 39500 0 45.2 48452 22222 382.6 0 0 0
AGLSBR 24 -2 -7.7 24 24 0 -14.3 31 20 26 0 0 0
AMIBIG50EX-S 1366 0 0 1366 1366 0 3.5 5644 1195 21.6 0 0 1.2
AMIRLSTTEX-S 3727 -1 0 3728 3727 0 -10.4 6900 1998 1 0 0 0
AMSSBP 5 0 0 5 5 0 -83.3 30 5 5 0 0 0
AMSSBQ 19 0 0 19 19 0 -34.5 34 17 19 0 0 0
ANGSBT 1 0 0 0 0 0 -97 37 1 1 0 0 0
ANGSBU 5 0 0 5 5 0 -82.8 29 5 5 0 0 0
ANGSBV 11 -1 -8.3 11 11 100 -56 25 11 12 0 0 0
ASHBURTONGBL 4605 80 1.8 4626 4539 9 14.4 4987 3754 536.2 0 0 1.4
ASHBURTONINF 2025 -2 -0.1 2035 2016 60 -2.6 2143 1918 325 0 0 2.6
ASHBURTONMID 711 -2 -0.3 719 705 69 -1.3 764 651 363.6 0 0 2.4
ASHBURTONTOP 5142 16 0.3 5166 5136 21 -1.1 5429 4367 1603.8 0 0 1.6
ASHBURTONWOR 746 8 1.1 747 736 0 16.2 780 603 119.1 0 0 0.5
BHPSBP 18 -2 -10 18 18 0 -41.9 31 18 20 0 0 0
CORE DIVTRAX 2599 -5 -0.2 2628 2599 4 -5.7 3009 2485 295.7 0 0 0.8
CORE EWTOP40 4550 -3 -0.1 4586 4550 1 -5.6 4970 4230 123.2 0 0 1.2
CORE GLPROP 4008 74 1.9 4034 3970 11 22 4045 3245 451.8 0 0 2.6
CORE PREF 933 4 0.4 939 930 8 14.9 948 797 335.8 0 0 9.1
CORE S&P500 4247 57 1.4 4264 4200 42 20.1 4579 3500 803.4 0 0 1.3
CORE SAPY 5029 -21 -0.4 5029 5026 0 -12 5770 4824 158 0 0 6.6
CORE TOP50 2318 10 0.4 2333 2311 5 -2.8 2464 2041 1321 0 0 1.8
CORESHARESGL 1262 23 1.9 1269 1246 12 19.4 1310 1051 377.2 0 0 0.8
CORESHARESPR 1542 -11 -0.7 1566 1540 7 -14.4 1820 1500 263.1 0 0 7.6
DOLLARCSTDL 148350 1380 0.9 148350 147280 0 26.3 148350 117500 124.9 0 0 1.9
EXXSBT 13 -1 -7.1 13 13 0 -58.1 32 13 14 0 0 0
FSRSBV 20 0 0 20 20 0 -33.3 38 18 20 0 0 0
FSRSBW 29 1 3.6 29 29 0 -6.5 31 26 28 0 0 0
GFISBU 5 0 0 5 5 0 -84.8 33 5 5 0 0 0
HARSBT 8 -1 -11.1 8 8 0 -74.2 31 8 9 0 0 0
HARSBU 16 -2 -11.1 16 16 0 -44.8 29 16 18 0 0 0
IMPSBS 20 -2 -9.1 20 20 0 -37.5 32 20 22 0 0 0
KIOSBU 6 0 0 6 6 0 -81.3 32 1 6 0 0 0
KIOSBV 11 -1 -8.3 11 11 0 -64.5 32 11 12 0 0 0
KIOSBW 31 -1 -3.1 31 31 0 -3.1 44 26 32 0 0 0
KRCSTDLCRTFC 2070750 23350 1.1 2070750 2070750 0 18.8 2070750 17308 681.1 0 0 0
MTNSBP 4 0 0 4 4 0 0 32 4 4 0 0 0
MTNSBQ 25 -2 -7.4 25 25 0 -21.9 34 25 27 0 0 0
NEWFUNDSEQUI 3411 10 0.3 3433 3405 1 15.6 3433 2500 179.9 0 0 3.1
NEWFUNDSGOVI 6446 -5 -0.1 6459 6436 69 7.6 6999 5785 788.6 0 0 8.2
NEWFUNDSILBI 6885 12 0.2 6900 6885 0 1.5 6988 6555 61.9 0 0 2.6
NEWFUNDSMAPP 2175 1 0 2187 2174 1 -0.8 2300 1610 39.3 0 0 2.6
NEWFUNDSNEWS 4907 -8 -0.2 4907 4907 0 -4.9 5356 4258 38 0 0 1.2
NEWFUNDSS&P 3274 -6 -0.2 3291 3274 0 -13.8 3849 3157 43.4 0 0 4.4
NEWFUNDSSHAR 326 4 1.2 327 322 0 -1.2 350 227 50.2 0 0 2.4
NEWFUNDSSWIX 1732 0 0 1744 1732 1 -3 1952 1517 17.3 0 0 0.6
NEWFUNDSTRAC 2529 0 0 2533 2525 98 7.2 2534 2355 210.3 0 0 4.7
NEWGOLD 11738 -68 -0.6 11806 11625 2 3.6 12648 10474 12278.2 0 0 0
NEWGOLDISSUE 18918 218 1.2 18918 18698 455 21.3 18918 15111 11178.5 0 0 0
NEWGOLDPLLDM 19761 313 1.6 19761 19398 0 56.3 22838 11564 1533.4 0 0 0
NFEQUITYVALU 969 1 0.1 969 969 0 -4.8 1038 882 116.3 0 0 2.6
NFLOWVLTLTY 1014 4 0.4 1014 1011 0 -0.6 1062 907 117.7 0 0 2.4
NFVMDFNSV 971 1 0.1 971 971 0 0 997 951 50.3 0 0 0.5
NFVMHIGH 977 6 0.6 982 977 0 2.8 1000 917 52.2 0 0 0.1
NFVMMDRT 931 6 0.6 931 931 0 0 940 879 51.5 0 0 0.4
NPNSBX 20 1 5.3 20 20 0 -42.9 37 15 19 0 0 0
NPNSBY 32 0 0 32 32 0 0 44 25 32 0 0 0
SATRIX40PRTF 5143 16 0.3 5165 5124 98 -1.7 5425 4400 8530.9 0 0 1.2
SATRIXDIVIPL 254 -1 -0.4 257 253 387 2 267 226 1686.5 0 0 1.2
SATRIXFINI 1691 -10 -0.6 1709 1685 78 -0.5 1800 1502 805.2 0 0 2.7
SATRIXILBI 585 -3 -0.5 589 585 1 0.7 601 550 76.5 0 0 1.5
SATRIXINDI 7019 25 0.4 7040 6992 20 -6.9 7900 6090 1957.5 0 0 1.2
SATRIXMMNTM 1044 2 0.2 1054 1043 0 9.9 1085 906 18.8 0 0 0.1
SATRIXMSCI 4171 61 1.5 4172 4135 953 18.5 4395 3350 1708.5 0 0 0
SATRIXMSCIEM 4001 27 0.7 4005 3972 123 5.1 4248 3557 519.5 0 0 0
SATRIXNASDAQ 6062 116 2 6071 5989 11 19.6 6639 4896 369.9 0 0 0
SATRIXPRTFL 1560 -8 -0.5 1572 1531 16 -19.5 1949 1490 237.9 0 0 6.4
SATRIXQLTY 845 4 0.5 855 839 307 -4.7 963 780 148.3 0 0 2.8
SATRIXRAFI40 1490 4 0.3 1498 1482 70 3.3 1554 1261 1041.3 0 0 1.6
SATRIXRESI 4622 27 0.6 4637 4589 31 9.2 5002 3709 390 0 0 1.3
SATRIXS&P500 4171 70 1.7 4190 4153 18 22.8 4401 3368 585.4 0 0 0
SATRIXSWIXTO 1092 0 0 1098 1089 1 -4.6 1252 954 416.2 0 0 1.3
SBKSBP 5 0 0 5 5 0 -80 25 4 5 0 0 0
SBKSBQ 21 0 0 21 21 0 -41.7 37 17 21 0 0 0
SGLSBQ 36 2 5.9 36 33 31 -21.7 63 30 34 0 0 0
SGLSBR 17 0 0 17 17 0 -29.2 24 17 17 0 0 0
SHPSBR 30 -2 -6.3 30 30 0 -6.3 47 23 32 0 0 0
SOLSBR 35 2 6.1 35 35 0 2.9 44 9 33 0 0 0
SOLSBS 28 1 3.7 28 28 0 0 29 26 27 0 0 0
STANLIB 4877 -24 -0.5 4922 4701 0 -12.4 6485 4675 102.5 0 0 7.1
STANLIBBOND 6893 -13 -0.2 6893 6893 0 -0.2 6906 6893 0 0 0 0
STANLIBG7GOV 8285 79 1 8285 8210 0 21.5 8289 6817 7.5 0 0 1.8
STANLIBGLOBA 2026 41 2.1 2067 1986 6 22.9 2100 1627 16 0 0 5.3
STANLIBMSCI 4172 69 1.7 4172 4131 0 18.5 4545 3473 62.4 0 0 0
STANLIBS&P50 20943 390 1.9 20943 20943 0 23.3 23098 15318 17.5 0 0 0
STANLIBSWIX4 1090 1 0.1 1090 1088 1 -4.9 1193 905 1988.1 0 0 1.8
STANLIBTOP40 5128 16 0.3 5134 5125 0 -1.1 5548 4305 708.1 0 0 1.7
SYGNIAITRIX 2524 39 1.6 2524 2510 16 15.3 2997 1985 607.2 0 0 0.1
SYGNIAITRIXG 4166 72 1.8 4166 4124 2 23.9 4166 3363 301 0 0 1.7
SYGNIAITRIXS 4280 82 2 4280 4243 7 21.2 4612 3505 954.7 0 0 1.3
SYGNIAITRIXT 5179 17 0.3 5198 5178 1 -1 5420 4218 216.8 0 0 1.8
TOPSBR 4 0 0 4 4 0 0 35 3 4 0 0 0
TOPSBS 9 -1 -10 9 9 0 -75 40 7 10 0 0 0
TOPSBT 27 0 0 27 26 247 17.4 46 17 27 0 0 0
TOPSBU 17 0 0 17 17 0 -29.2 24 17 17 0 0 0
TOPSKP 247 -17 -6.4 260 246 5 0 576 200 264 0 0 0
TOPSKQ 424 -17 -3.9 430 395 3 0 682 395 441 0 0 0
TOPSKX 17 0 0 0 0 0 0 1666 17 17 0 0 0
TOPSKZ 633 -18 -2.8 638 591 75 0 1170 32 651 0 0 0
WHLSBP 37 3 8.8 37 37 0 27.6 53 23 34 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
AECI5,5% 1340 0 0 0 0 0 -0.7 1400 1300 40.2 0 0 11
AFRICANOVER 1000 0 0 0 0 0 -4.9 1000 1000 2.8 0 0 1.2
AFRICANPHNX 3610 -15 -0.4 3645 3606 3 69.9 3761 2125 490.2 0 0 103.9
BARWORLD6%PR 123 0 0 0 0 0 1.7 123 123 0.5 0 0 4.9
CAPITEC-P 10385 0 0 0 0 0 23.6 10990 8000 93.9 0 0 8.1
CAXTON-P 19000 0 0 0 0 0 0 19000 16000 9.5 0 0 2.6
DISC-B-P 9600 -200 -2 9600 9600 1 18.5 10000 8090 784 0 0 10.5
FIRSTRANDB-P 8265 -35 -0.4 8350 8265 21 6.8 9100 7500 3735 0 0 9.2
FOSCHINI 126 0 0 0 0 0 1.6 126 124 0.3 0 0 10.3
GRINDRODPREF 8000 0 0 8000 8000 1 18.5 9000 6699 592 0 0 11.1
IBRDMBLPRF1 101078 63 0.1 101078 101078 0 0 101748 100279 345.2 0 0 5.6
INVESTEC 8499 0 0 8499 8499 1 19.7 9500 7000 1312.9 0 0 14.9
INVESTECPREF 9500 0 0 0 0 0 3.1 12000 9000 261.7 0 0 4.6
INVICTA-P 9000 0 0 0 0 0 7.2 9450 7475 675 0 0 12.4
LIBERTY11C 108 0 0 0 0 0 0 145 98 16.2 0 0 10.2
NAMPAK6%PREF 126 0 0 0 0 0 0.8 126 120 0.5 0 0 9.5
NAMPAK6,5%PR 131 0 0 0 0 0 18 131 121 0.1 0 0 9.9
NEDBANKPREF 935 0 0 950 930 35 7.1 970 840 3349.9 0 0 9
NETCAREPREF 8200 0 0 0 0 0 21.1 8350 6790 533 0 0 10.1
PSGSERV 8300 50 0.6 8300 8300 2 18.7 8800 6900 1436.8 0 0 10.1
RECMANDCLBR 1740 0 0 0 0 0 -15.1 2050 1650 824.8 0 0 0
REXTRFRM 130 0 0 0 0 0 -35 130 121 0.2 0 0 9.2
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.