Markets and Commodity figures

01 September 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 2390000 0 0 0 0 0 36.2 2510000 1729000 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 152360 -1085 -0.7 152800 152360 0 4.6 155690 132510 70.6 0 0 0.8
AFRICAGOLD 22857 -351 -1.5 23032 22805 0 31.2 23481 16385 162.5 0 0 0
AFRICAPALLAD 22998 754 3.4 23180 22463 1 63.9 23180 12022 2922.9 0 0 0
AFRICAPLATIN 14011 -6 0 14140 13743 0 22.1 16000 10620 2179.6 0 0 0
AFRICARHODIU 73762 3802 5.4 74667 70000 1 116.2 74667 22222 399.2 0 0 0
AGLSBR 24 -3 -11.1 24 24 0 -14.3 33 13 27 0 0 0
AMIBIG50EX-S 1332 -2 -0.1 1339 1325 0 -7.4 3232 1195 23 0 0 0
AMIRLSTTEX-S 4142 0 0 4158 4126 0 -8.8 6900 1998 1.2 0 0 0
AMSSBQ 6 0 0 6 6 0 -79.3 34 4 6 0 0 0
ANGSBV 4 0 0 4 4 0 -84 25 3 4 0 0 0
ANGSBW 6 0 0 6 6 0 0 29 5 6 0 0 0
ASHBURTONGBL 4747 -17 -0.4 4816 4747 7 0.3 4987 3754 564.5 0 0 1.6
ASHBURTONINF 2027 -3 -0.1 2032 2027 19 0.7 2143 1918 325.5 0 0 2.6
ASHBURTONMID 695 8 1.2 698 678 121 -1.6 759 651 350.4 0 0 2.1
ASHBURTONTOP 4940 74 1.5 4957 4891 91 -6.8 5576 4367 1473.8 0 0 1.9
ASHBURTONWOR 791 -1 -0.1 794 790 79 9.9 801 603 127.8 0 0 0.8
BHPSBP 11 -3 -21.4 11 11 0 -64.5 31 10 14 0 0 0
CORE DIVTRAX 2406 50 2.1 2420 2369 4 -15.3 2894 2309 272.3 0 0 1.3
CORE GLPROP 4097 -19 -0.5 4136 4064 92 8.3 4173 3330 516.2 0 0 2.5
CORE PREF 925 -3 -0.3 931 891 31 11.2 965 816 337.3 0 0 6.6
CORE S&P500 4502 19 0.4 4538 4482 13 5 4579 3500 874.2 0 0 1.2
CORE SAPY 4737 40 0.9 4759 4687 162 -13.2 5530 4687 146.9 0 0 8.7
CORE TOP50 2198 38 1.8 2207 2180 6 -9.2 2464 2041 1330.1 0 0 2.1
CORESHARESGL 1294 -2 -0.2 1302 1286 275 4.8 1310 1065 446.4 0 0 1.3
CORESHARESPR 1475 18 1.2 1480 1456 11 -13.5 1732 1456 246.8 0 0 9.5
CORESHARESSC 4387 61 1.4 4387 4341 1 -9.4 4950 4208 117 0 0 1.9
DOLLARCSTDL 156940 -1160 -0.7 157260 156900 1 14 159000 125465 134.4 0 0 1.3
EXXSBT 13 -3 -18.8 13 13 0 -58.1 32 7 16 0 0 0
FSRSBV 15 -6 -28.6 15 15 0 -50 38 12 21 0 0 0
FSRSBW 31 -4 -11.4 31 31 0 0 43 20 35 0 0 0
GFISBR 12 -1 -7.7 12 12 0 -62.5 34 11 13 0 0 0
HARSBT 2 0 0 2 2 0 -93.5 31 2 2 0 0 0
IMPSBT 20 -2 -9.1 20 20 0 -35.5 35 20 22 0 0 0
KIOSBV 5 -2 -28.6 6 5 30 -83.9 32 4 7 0 0 0
KIOSBW 29 -5 -14.7 30 29 356 -9.4 44 16 34 0 0 0
KRCSTDLCRTFC 2399550 -37100 -1.5 2399550 2399550 0 29.3 2443450 1730300 810.6 0 0 0
MTNSBQ 20 -2 -9.1 20 20 0 -37.5 34 17 22 0 0 0
NEWFUNDSEQUI 3487 60 1.8 3488 3429 2 16.3 3632 2500 181.3 0 0 2.8
NEWFUNDSGOVI 6614 -25 -0.4 6653 6582 47 10.4 6999 5790 914.5 0 0 8.6
NEWFUNDSILBI 6847 2 0 6882 6811 5 3.4 6988 6555 61.6 0 0 2.8
NEWFUNDSMAPP 2108 24 1.2 2115 2108 0 -4.6 2300 1610 37.7 0 0 2.7
NEWFUNDSNEWS 4624 78 1.7 4624 4608 0 -10.1 5318 4258 35.1 0 0 1.9
NEWFUNDSS&P 2883 47 1.7 2886 2862 2 -22.4 3774 2798 37.5 0 0 4.9
NEWFUNDSSHAR 310 5 1.6 310 307 3 -6.3 350 228 47.5 0 0 2.5
NEWFUNDSSWIX 1660 27 1.7 1665 1654 2 -8 1952 1517 16.3 0 0 1.2
NEWFUNDSTRAC 2573 2 0.1 2577 2566 126 7.4 2577 2370 213.8 0 0 6
NEWGOLD 13907 -17 -0.1 13957 13675 118 21.9 13957 10536 14675.9 0 0 0
NEWGOLDISSUE 21904 -322 -1.4 22072 21853 130 31.5 22570 15742 15620 0 0 0
NEWGOLDPLLDM 22954 820 3.7 23036 22200 0 64.3 23036 13950 1014.8 0 0 0
NFEQUITYVALU 898 17 1.9 902 893 0 -11.6 1038 876 105.9 0 0 2.8
NFLOWVLTLTY 1034 11 1.1 1038 1030 10 -1.6 1062 907 119.2 0 0 2.1
NFVMDFNSV 943 3 0.3 945 943 1 0 997 939 48.7 0 0 1.5
NFVMHIGH 996 12 1.2 998 990 0 4.8 1025 917 52.9 0 0 1.3
NFVMMDRT 940 16 1.7 942 933 0 0 968 879 51.4 0 0 1.2
NPNSBX 6 -1 -14.3 6 6 0 -82.9 37 6 7 0 0 0
NPNSBY 19 -1 -5 19 19 0 -40.6 44 18 20 0 0 0
SATRIX40PRTF 4939 77 1.6 4962 4857 157 -6.7 5399 4400 8153.2 0 0 1.7
SATRIXDIVIPL 237 7 3 237 230 99 -4.8 267 224 1546.5 0 0 1.3
SATRIXFINI 1507 37 2.5 1512 1481 202 -11.5 1811 1437 692.9 0 0 4.3
SATRIXILBI 578 0 0 581 575 25 3.2 601 552 92.6 0 0 2.9
SATRIXINDI 6871 91 1.3 6918 6794 81 -9.8 7760 6090 1836.6 0 0 1.3
SATRIXMMNTM 1023 19 1.9 1028 1012 2 7.7 1095 906 23.2 0 0 0.2
SATRIXMSCI 4351 10 0.2 4380 4341 196 3.7 4528 3350 2073.7 0 0 0
SATRIXMSCIEM 4016 24 0.6 4045 4002 50 -2.4 4248 3557 565.8 0 0 0
SATRIXNASDAQ 6578 -3 0 6652 6555 43 4.6 6689 4896 495 0 0 0
SATRIXPRTFL 1428 8 0.6 1434 1401 32 -21.4 1900 1401 225.4 0 0 5.5
SATRIXQLTY 793 24 3.1 793 780 95 -8.4 948 746 127.9 0 0 3.1
SATRIXRAFI40 1415 24 1.7 1420 1395 17 -4.2 1554 1261 966.4 0 0 1.8
SATRIXRESI 4507 59 1.3 4508 4424 4 0.6 5002 3709 368.6 0 0 1.4
SATRIXS&P500 4413 3 0.1 4445 4412 14 5.8 4496 3406 678 0 0 0
SATRIXSWIXTO 1041 20 2 1045 1025 12 -9.8 1180 954 360.6 0 0 1.8
SBKSBQ 20 -5 -20 20 20 0 -44.4 37 14 25 0 0 0
SGLSBQ 4 -2 -33.3 4 4 0 -91.3 63 4 6 0 0 0
SGLSBR 4 0 0 4 4 0 -83.3 24 4 4 0 0 0
SGLSBS 10 1 11.1 10 10 0 -63 29 9 9 0 0 0
SGLSBT 30 2 7.1 30 30 0 -14.3 37 28 28 0 0 0
SHPSBR 88 -4 -4.3 88 88 0 175 92 22 92 0 0 0
SOLSBS 50 -3 -5.7 52 50 21 78.6 76 24 53 0 0 0
STANLIB 4598 17 0.4 4616 4548 8 -13.3 6485 4548 92.4 0 0 9.3
STANLIBBOND 7097 -17 -0.2 7097 7097 0 2.8 7200 6887 7.1 0 0 0
STANLIBG7GOV 8733 -103 -1.2 8819 8711 0 12 8930 7125 13.4 0 0 1.5
STANLIBGLOBA 2100 -7 -0.3 2165 1926 18 8.3 2250 1658 67.3 0 0 3.9
STANLIBMSCI 4340 0 0 4375 4340 0 3.3 4545 3473 85.1 0 0 0
STANLIBS&P50 22122 19 0.1 22340 22122 0 5.9 23098 15318 18.8 0 0 0
STANLIBSWIX4 1037 18 1.8 1045 1030 4 -10.1 1189 905 1749.9 0 0 1.5
STANLIBTOP40 4943 75 1.5 4943 4904 0 -6.6 5368 4305 674.3 0 0 2.1
SYGNIAITRIX 2714 4 0.1 2741 2714 116 2.1 2808 1985 716.4 0 0 0.1
SYGNIAITRIXG 4234 -11 -0.3 4259 4228 7 8.9 4390 3400 312.1 0 0 1.1
SYGNIAITRIXS 4526 8 0.2 4560 4526 62 5.2 4738 3505 1090.7 0 0 1.4
SYGNIAITRIXT 4950 77 1.6 4970 4933 1 -6.5 5419 4218 204.7 0 0 2.9
TOPSBS 6 0 0 6 6 0 -83.3 40 2 6 0 0 0
TOPSBT 28 -7 -20 32 28 2105 21.7 46 15 35 0 0 0
TOPSBU 17 -3 -15 17 17 0 -29.2 24 10 20 0 0 0
TOPSBV 33 -5 -13.2 35 32 2175 50 45 20 38 0 0 0
TOPSKR 1174 -149 -11.3 1174 1174 0 87.2 1396 585 1323 0 0 0
TOPSKS 1359 -152 -10.1 1359 1359 0 67.8 1584 772 1511 0 0 0
TOPSKX 17 0 0 0 0 0 0 1666 17 17 0 0 0
TOPSKZ 1036 -157 -13.2 1100 1013 27 0 1295 32 1193 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
AECI5,5% 1300 0 0 0 0 0 0 1400 1275 39 0 0 7.8
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 10350 0 0 10350 10300 0 23.2 10990 8350 93.6 0 0 8.1
CAXTON-P 18055 0 0 0 0 0 -2.4 19000 16000 9 0 0 2.7
DISC-B-P 9700 50 0.5 9750 9700 160 14.8 10000 8090 772 0 0 10.4
FIRSTRANDB-P 8300 135 1.7 8491 8176 11 10.3 9100 7525 3674.3 0 0 9.2
FOSCHINI 126 0 0 0 0 0 1.6 126 124 0.3 0 0 10.3
GRINDRODPREF 7950 -150 -1.9 7950 7940 9 7.4 9000 6960 599.4 0 0 11.2
IBRDMBLPRF1 100966 -85 -0.1 100966 100966 0 0.1 101723 100279 345.3 0 0 5.6
INVESTEC 8499 189 2.3 8499 8310 10 18 9500 7151 1283.7 0 0 9.9
INVESTECPREF 8800 0 0 0 0 0 -12 11100 8500 242.4 0 0 3.5
INVICTA-P 8200 -1 0 8200 7855 1 7.2 9450 7500 615.1 0 0 13.4
LIBERTY11C 101 0 0 0 0 0 -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 913 -8 -0.9 930 912 622 4.3 1000 840 3299.7 0 0 9.3
NETCAREPREF 8150 150 1.9 8150 8150 2 16.4 8350 7000 520 0 0 10.2
PSGSERV 8250 -100 -1.2 8350 8250 0 11.5 9500 6900 1454.2 0 0 10.2
RECMANDCLBR 1580 20 1.3 1580 1534 0 -17.9 1999 1534 739.4 0 0 0
REXTRFRM 130 0 0 0 0 0 -35 130 121 0.2 0 0 9.2
SASFIN-P 7600 0 0 7600 7600 1 9.4 8000 6900 136.6 0 0 10.9
STANDARD-P 8600 -180 -2.1 8800 8600 8 4.2 8983 7815 4651.8 0 0 9
STD 100 0 0 100 100 1 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 7350 49 0.7 7350 7250 13685 19.6 7400 5750 11674.7 0 0 0
OTHER 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 94788 789 0.8 94788 94788 0 0 96387 80210 24.1 0 0 0
BNPPRBS 122030 0 0 122030 122030 0 0 122030 118814 0 0 0 0
INVLTD 1087604 12925 1.2 1087604 1087604 0 -5.6 1153430 1021254 11.8 0 0 0
UBSELECA01NV 8540 -52 -0.6 8540 8540 0 -14.6 10361 8488 429.6 0 0 0
UBSELECB01NV 8202 -47 -0.6 8202 8202 0 -18 10428 8141 123.7 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
UBSELECA01NV 8573 -12 -0.1 8573 8573 0 -14.3 10361 8573 429.3 0 0 0
UBSELECA01NV 8792 131 1.5 8792 8792 0 -12.1 10361 8622 433.1 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.