Markets and Commodity figures

19 August 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 2410000 -20000 -0.8 2410000 2410000 0 39.3 2510000 1661000 0 0 0 0
KRHALF 805001 0 0 0 0 0 0.6 850000 800000 0 0 0 0
KRQRTR 400000 0 0 0 0 0 -3.6 400000 400000 0 0 0 0
KRTENTH 160000 0 0 0 0 0 0 160000 160000 0 0 0 0
EXCHANGE TRADED PRODUCTS
0 0 0 0 0 0 0 0 0 0 0 0 0
2YRDOLLARCST 154165 1595 1 154165 153450 0 6.6 155690 132510 70.2 0 0 0.8
AFRICAGOLD 22740 128 0.6 22740 22681 1 32.9 23383 16385 158.3 0 0 0
AFRICAPALLAD 22268 600 2.8 22438 21787 4 69.9 22900 12022 2847.2 0 0 0
AFRICAPLATIN 12942 349 2.8 12942 12753 50 13.4 16000 10620 1970.8 0 0 0
AFRICARHODIU 59295 1673 2.9 59622 56673 1 76.2 59622 22222 328.8 0 0 0
AGLSBR 28 -4 -12.5 28 28 0 0 33 13 32 0 0 0
AMIBIG50EX-S 1338 32 2.5 1368 1298 4 -4.8 3232 1195 22.5 0 0 0
AMIRLSTTEX-S 4121 185 4.7 4121 4121 0 -8.9 6900 1998 1.1 0 0 0
AMSSBQ 6 -1 -14.3 6 6 0 -79.3 34 4 7 0 0 0
ANGSBV 4 0 0 4 4 0 -84 25 3 4 0 0 0
ANGSBW 10 0 0 10 9 100 0 29 9 10 0 0 0
ASHBURTONGBL 4811 106 2.3 4830 4729 6 4.1 4987 3754 557.5 0 0 1.4
ASHBURTONINF 2030 -4 -0.2 2045 2026 7 0.9 2143 1918 326.2 0 0 2.6
ASHBURTONMID 668 6 0.9 675 663 30 -2.5 759 651 337.6 0 0 2.2
ASHBURTONTOP 4887 54 1.1 4908 4878 155 -4.6 5576 4367 1512.2 0 0 1.9
ASHBURTONWOR 791 4 0.5 791 785 7 10.5 796 603 127 0 0 0.5
BHPSBP 12 -2 -14.3 12 12 0 -61.3 31 10 14 0 0 0
CORE DIVTRAX 2363 13 0.6 2384 2360 18 -15.1 3009 2309 271.6 0 0 1.3
CORE GLPROP 4109 82 2 4142 4040 38 9.4 4142 3330 505.1 0 0 2.5
CORE PREF 926 1 0.1 935 913 109 13.1 965 816 336.2 0 0 6.6
CORE S&P500 4520 113 2.6 4530 4450 20 6.9 4579 3500 859.4 0 0 1.2
CORE SAPY 4781 13 0.3 4838 4781 14 -11.4 5530 4716 149.1 0 0 8.7
CORE TOP50 2169 28 1.3 2175 2164 5 -7.7 2464 2041 1230.7 0 0 2.2
CORESHARESGL 1294 19 1.5 1300 1285 88 6.3 1310 1065 439.2 0 0 1.3
CORESHARESPR 1494 9 0.6 1506 1486 23 -11.8 1732 1459 251.6 0 0 9.4
CORESHARESSC 4317 38 0.9 4338 4317 1 -7.8 4970 4208 115.8 0 0 1.9
DOLLARCSTDL 157865 1630 1 157865 156260 0 15.1 157865 125465 132.8 0 0 1.3
EXXSBT 16 -2 -11.1 16 16 0 -48.4 32 7 18 0 0 0
FSRSBV 23 -4 -14.8 23 23 100 -23.3 38 12 27 0 0 0
FSRSBW 36 -2 -5.3 36 36 0 16.1 43 20 38 0 0 0
GFISBR 20 -2 -9.1 20 20 0 -37.5 34 12 22 0 0 0
GFISBU 6 2 50 6 6 0 -81.8 33 1 4 0 0 0
HARSBT 2 0 0 2 2 0 -93.5 31 2 2 0 0 0
HARSBU 4 0 0 4 4 0 -86.2 29 4 4 0 0 0
IMPSBS 5 -1 -16.7 5 5 0 -84.4 32 5 6 0 0 0
IMPSBT 33 -2 -5.7 33 33 0 6.5 35 31 35 0 0 0
KIOSBV 5 0 0 5 5 0 -83.9 32 4 5 0 0 0
KIOSBW 23 -2 -8 23 23 50 -28.1 44 16 25 0 0 0
KRCSTDLCRTFC 2386700 12700 0.5 2386700 2386700 0 30.9 2424500 1730300 789.7 0 0 0
MTNSBQ 22 1 4.8 22 22 0 -31.3 34 17 21 0 0 0
NEWFUNDSEQUI 3392 38 1.1 3397 3383 2 18.8 3632 2500 177.4 0 0 2.9
NEWFUNDSGOVI 6525 -12 -0.2 6590 6498 36 9.4 6999 5790 877.6 0 0 8.6
NEWFUNDSILBI 6861 4 0.1 6896 6825 0 3.7 6988 6555 61.7 0 0 2.6
NEWFUNDSMAPP 2091 11 0.5 2106 2091 0 -3.1 2300 1610 37.6 0 0 2.8
NEWFUNDSNEWS 4582 23 0.5 4611 4582 0 -8.5 5356 4258 35.2 0 0 1.9
NEWFUNDSS&P 2843 19 0.7 2864 2843 0 -21 3774 2798 37.3 0 0 4.9
NEWFUNDSSHAR 305 5 1.7 305 303 2 -5.6 350 228 46.7 0 0 2.5
NEWFUNDSSWIX 1639 12 0.7 1652 1639 1 -6.2 1952 1517 16.3 0 0 1.3
NEWFUNDSTRAC 2571 6 0.2 2571 2561 5 7.4 2571 2370 213.3 0 0 6
NEWGOLD 12876 389 3.1 12900 12600 14 13.4 13000 10536 13211.2 0 0 0
NEWGOLDISSUE 21751 72 0.3 21839 21616 63 32.3 22500 15742 14433.4 0 0 0
NEWGOLDPLLDM 22203 602 2.8 22222 21654 1 69.2 22838 12810 990.3 0 0 0
NFEQUITYVALU 897 5 0.6 897 897 0 -8.9 1038 882 107.2 0 0 2.9
NFLOWVLTLTY 1034 9 0.9 1034 1034 0 0.2 1062 907 119.4 0 0 2.1
NFVMDFNSV 950 5 0.5 950 950 0 0 997 944 49 0 0 1.4
NFVMHIGH 971 8 0.8 971 971 0 2.2 1025 917 51.8 0 0 1.3
NFVMMDRT 917 7 0.8 923 917 2 0 968 879 50.6 0 0 1.3
NPNSBX 9 -1 -10 9 9 0 -74.3 37 8 10 0 0 0
NPNSBY 21 -2 -8.7 21 21 0 -34.4 44 18 23 0 0 0
SATRIX40PRTF 4883 53 1.1 4903 4840 345 -4.6 5425 4400 8196.1 0 0 1.7
SATRIXDIVIPL 235 1 0.4 238 232 265 -2.9 267 226 1582.8 0 0 1.3
SATRIXFINI 1480 2 0.1 1499 1473 60 -9.5 1811 1437 711.5 0 0 4.4
SATRIXILBI 580 0 0 583 580 7 3.6 601 552 92.9 0 0 2.9
SATRIXINDI 6869 72 1.1 6918 6848 7 -7.8 7900 6090 1848 0 0 1.3
SATRIXMMNTM 990 7 0.7 990 990 0 4.2 1095 906 22.7 0 0 0.2
SATRIXMSCI 4376 101 2.4 4377 4341 52 6.8 4395 3350 1978 0 0 0
SATRIXMSCIEM 4038 71 1.8 4063 4000 9 1.1 4248 3557 562.2 0 0 0
SATRIXNASDAQ 6653 167 2.6 6653 6534 10 11 6653 4896 435.9 0 0 0
SATRIXPRTFL 1431 8 0.6 1435 1424 51 -20.6 1900 1405 225.9 0 0 5.5
SATRIXQLTY 778 7 0.9 784 774 10 -7.2 963 756 128.3 0 0 3.2
SATRIXRAFI40 1395 16 1.2 1400 1386 38 -2.2 1554 1261 958.1 0 0 1.8
SATRIXRESI 4362 90 2.1 4363 4302 7 1.7 5002 3709 349.8 0 0 1.4
SATRIXS&P500 4447 103 2.4 4448 4408 71 9.6 4496 3406 663.5 0 0 0
SATRIXSWIXTO 1027 10 1 1033 1023 6 -8.2 1252 954 359.2 0 0 1.8
SBKSBQ 24 0 0 24 24 0 -33.3 37 14 24 0 0 0
SGLSBQ 5 0 0 5 5 0 -89.1 63 4 5 0 0 0
SGLSBR 5 0 0 5 5 0 -79.2 24 4 5 0 0 0
SGLSBS 14 0 0 14 14 0 -48.1 29 10 14 0 0 0
SGLSBT 37 1 2.8 37 37 0 5.7 37 35 36 0 0 0
SHPSBR 47 -1 -2.1 47 47 0 46.9 48 22 48 0 0 0
SOLSBS 58 -8 -12.1 62 58 57 107.1 76 24 66 0 0 0
STANLIB 4641 31 0.7 4688 4625 0 -11.7 6485 4567 92.9 0 0 9.2
STANLIBBOND 6987 -25 -0.4 6987 6987 0 1.2 7200 6887 7 0 0 0
STANLIBG7GOV 8761 52 0.6 8792 8730 3 13.3 8841 7125 9.3 0 0 1.5
STANLIBGLOBA 2117 39 1.9 2154 2110 33 9.3 2154 1658 39.8 0 0 3.9
STANLIBMSCI 4362 87 2 4381 4348 1 6.5 4545 3473 66.3 0 0 0
STANLIBS&P50 22316 554 2.5 22331 22062 0 9.9 23098 15318 18.5 0 0 0
STANLIBSWIX4 1025 8 0.8 1025 1025 0 -8.5 1193 905 1746.5 0 0 1.5
STANLIBTOP40 4879 54 1.1 4893 4870 0 -4.7 5415 4305 668.4 0 0 2.2
SYGNIAITRIX 2737 71 2.7 2741 2719 6 7.5 2997 1985 704.8 0 0 0.1
SYGNIAITRIXG 4282 96 2.3 4282 4265 16 11 4282 3400 307.8 0 0 1.1
SYGNIAITRIXS 4555 104 2.3 4738 4533 4 8.6 4738 3505 1074.5 0 0 1.4
SYGNIAITRIXT 4897 54 1.1 4897 4897 0 -4.4 5420 4218 203.4 0 0 2.9
TOPSBS 4 -2 -33.3 4 4 0 -88.9 40 3 6 0 0 0
TOPSBT 34 -5 -12.8 34 32 313 47.8 46 15 39 0 0 0
TOPSBU 20 -2 -9.1 20 19 150 -16.7 24 10 22 0 0 0
TOPSBV 37 -3 -7.5 37 37 0 68.2 45 20 40 0 0 0
TOPSKR 1266 -88 -6.5 1266 1266 0 101.9 1383 585 1354 0 0 0
TOPSKS 1451 -88 -5.7 1451 1451 0 79.1 1569 772 1539 0 0 0
TOPSKX 17 0 0 0 0 0 0 1666 17 17 0 0 0
TOPSKZ 1139 -93 -7.5 1139 1139 0 0 1289 32 1232 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
AECI5,5% 1275 0 0 0 0 0 -1.9 1400 1275 38.3 0 0 8
AFRICANOVER 1000 0 0 0 0 0 -4.9 1000 1000 2.8 0 0 1.2
BARWORLD6%PR 123 0 0 0 0 0 1.7 123 123 0.5 0 0 9.8
CAPITEC-P 9850 0 0 9850 9850 0 14.5 10990 8350 89 0 0 8.5
CAXTON-P 18055 0 0 0 0 0 -2.4 19000 16000 9 0 0 2.7
DISC-B-P 9650 50 0.5 9650 9500 2 10.9 10000 8090 768 0 0 10.5
FIRSTRANDB-P 8650 -30 -0.3 8700 8600 35 10.2 9100 7500 3906 0 0 8.8
FOSCHINI 126 0 0 0 0 0 1.6 126 124 0.3 0 0 10.3
GRINDRODPREF 8000 0 0 8000 8000 1 8.5 9000 6960 592 0 0 11.1
IBRDMBLPRF1 100767 46 0 100767 100767 0 0 101723 100279 344.2 0 0 5.6
INVESTEC 8450 30 0.4 8450 8420 0 14.2 9500 7151 1300.7 0 0 9.9
INVESTECPREF 8500 0 0 0 0 0 -15 11100 8500 234.1 0 0 3.6
INVICTA-P 8225 -175 -2.1 8225 8225 0 9.1 9450 7475 630 0 0 13.3
LIBERTY11C 101 0 0 101 101 1 -6.5 145 98 15.2 0 0 10.9
NAMPAK6%PREF 126 0 0 0 0 0 4.1 126 120 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 950 -10 -1 955 945 139 6.7 1000 840 3439.5 0 0 8.8
NETCAREPREF 8000 0 0 8150 8000 5 14.3 8350 6902 520 0 0 10.4
PSGSERV 8300 280 3.5 8300 8200 5 15.3 9500 6900 1396.7 0 0 10.1
RECMANDCLBR 1600 -5 -0.3 1600 1600 52 -15.8 1999 1584 760.8 0 0 0
REXTRFRM 130 0 0 0 0 0 -35 130 121 0.2 0 0 9.2
SASFIN-P 7815 285 3.8 7815 7815 0 8.5 8000 6900 135.3 0 0 10.6
STANDARD-P 8800 -75 -0.8 8875 8650 4 8.9 8983 7815 4702.2 0 0 8.8
STD 100 0 0 0 0 0 44.9 308 68 8 0 0 6.5
STEINHOFF-P 4401 0 0 0 0 0 0 0 0 660.2 0 0 9.5
ZAMBEZIRF 7201 -199 -2.7 7400 7201 0 18 7400 5750 11833 0 0 0
OTHER 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 92164 1898 2.1 92164 92164 0 0 96387 80210 23.2 0 0 0
DBNPBC 81018 0 0 81018 81018 50 0 99709 73879 8326.5 0 0 0
INVLTD 1075250 9144 0.9 1075250 1075250 0 -4.8 1165866 1021254 11.7 0 0 0
UBNPNC 99792 0 0 99792 99792 50 169.7 99792 28272 113.1 0 0 0
UBSELECA01NV 8739 -179 -2 8739 8739 0 -12.6 10361 8622 445.9 0 0 0
UBSELECB01NV 8644 -241 -2.7 8644 8644 0 -13.6 10428 8644 133.3 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.