Markets and Commodity figures

11 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 2300000 0 0 0 0 0 27.8 2510000 1735000 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 147240 0 0 0 0 0 -1.8 155690 132510 67.7 0 0 0.9
AFRICAGOLD 21654 55 0.3 21654 21634 0 21.8 23481 16385 151.2 0 0 0
AFRICAPALLAD 22853 444 2 22853 22591 0 57 23180 12022 3011.8 0 0 0
AFRICAPLATIN 13618 119 0.9 13653 13529 4 15.8 16000 10620 2099.1 0 0 0
AFRICARHODIU 65033 2333 3.7 66522 62850 2 82.9 75000 22222 357.7 0 0 0
AGLSBR 17 -3 -15 18 16 1050 -39.3 33 13 20 0 0 0
AMIBIG50EX-S 1265 0 0 1265 1260 0 -12.8 3232 1195 21.8 0 0 0
AMIRLSTTEX-S 4126 -19 -0.5 4126 4126 0 -13.6 6900 1998 1.2 0 0 0
AMSSBQ 6 2 50 6 6 0 -79.3 34 4 4 0 0 0
ANGSBV 3 0 0 3 3 0 -88 25 3 3 0 0 0
ANGSBW 13 -1 -7.1 13 13 0 0 29 5 14 0 0 0
ANGSBX 0 0 0 0 0 0 0 0 0 0 0 0 0
ASHBURTONGBL 4698 59 1.3 4732 4649 7 -1.2 4970 3754 549.7 0 0 1.6
ASHBURTONINF 2028 0 0 2028 2022 32 1 2143 1918 325.2 0 0 2.6
ASHBURTONMID 685 4 0.6 685 636 22 -0.3 759 636 347.3 0 0 2.1
ASHBURTONTOP 5077 124 2.5 5078 4980 215 -1.4 5576 4367 1500.2 0 0 1.8
ASHBURTONWOR 748 -15 -2 760 748 18 1.2 801 603 123.1 0 0 0.9
BHPSBP 6 -2 -25 6 6 0 -80.6 31 6 8 0 0 0
CORE DIVTRAX 2501 15 0.6 2520 2488 127 -8.9 2797 2309 287.3 0 0 1.3
CORE GLPROP 4006 3 0.1 4025 3950 15 4.2 4173 3330 502.9 0 0 2.6
CORE PREF 945 0 0 951 935 37 10.3 965 816 343.4 0 0 6.5
CORE S&P500 4440 37 0.8 4444 4401 78 0.8 4561 3500 879.7 0 0 1.2
CORE SAPY 4710 -19 -0.4 4735 4689 13 -12.4 5460 4684 147.9 0 0 8.8
CORE TOP50 2251 34 1.5 2255 2241 7 -2.8 2421 2041 1365.2 0 0 2.1
CORESHARESGL 1283 15 1.2 1287 1266 30 2.6 1310 1065 446.9 0 0 1.3
CORESHARESPR 1467 -2 -0.1 1476 1461 11 -12.5 1732 1449 248.8 0 0 9.5
CORESHARESSC 4421 40 0.9 4421 4391 1 -5.9 4787 4208 118.5 0 0 1.9
DOLLARCSTDL 150135 0 0 0 0 0 6.5 159000 125465 127.6 0 0 1.3
EXXSBT 13 0 0 13 13 0 -58.1 32 7 13 0 0 0
FSRSBW 26 0 0 26 26 0 -16.1 43 20 26 0 0 0
GFISBR 27 0 0 27 27 0 -15.6 34 11 27 0 0 0
GFISBU 6 0 0 6 6 0 -81.8 33 1 6 0 0 0
HARSBU 4 0 0 4 4 0 -86.2 29 4 4 0 0 0
HARSBV 0 0 0 0 0 0 0 0 0 0 0 0 0
IMPSBT 20 -3 -13 21 20 5 -35.5 35 19 23 0 0 0
IMPSBU 0 0 0 0 0 0 0 0 0 0 0 0 0
KIOSBV 4 -1 -20 4 4 0 -87.1 32 3 5 0 0 0
KIOSBW 25 -3 -10.7 25 24 700 -21.9 44 16 28 0 0 0
KRCSTDLCRTFC 1150398 -1116652 -49.3 1150398 1150398 0 -39.4 2443450 1150398 754.1 0 0 0
MTNSBQ 21 0 0 21 21 0 -34.4 34 17 21 0 0 0
NEWFUNDSEQUI 3458 28 0.8 3465 3441 0 20.2 3632 2500 181.5 0 0 2.8
NEWFUNDSGOVI 6664 -31 -0.5 6682 6640 18 12.9 6999 5790 922.2 0 0 8.5
NEWFUNDSILBI 6842 -1 0 6880 6810 1 3.4 6988 6555 61.6 0 0 2.8
NEWFUNDSMAPP 2170 34 1.6 2170 2156 2 2.6 2294 1610 38.6 0 0 2.7
NEWFUNDSNEWS 4827 81 1.7 4827 4793 0 -0.6 5318 4258 36.7 0 0 1.8
NEWFUNDSS&P 2995 38 1.3 2996 2994 1 -17.4 3774 2798 39.1 0 0 4.7
NEWFUNDSSHAR 311 -7 -2.2 311 311 0 -1.6 350 270 49.5 0 0 2.5
NEWFUNDSSWIX 1719 39 2.3 1724 1719 0 0.8 1860 1517 16.8 0 0 1.2
NEWFUNDSTRAC 2575 -3 -0.1 2583 2573 7 7.2 2599 2390 214.4 0 0 6
NEWGOLD 13523 130 1 13590 13427 27 12.8 14330 10536 13968.9 0 0 0
NEWGOLDISSUE 20755 63 0.3 20784 20587 282 21.4 22570 15742 14314.3 0 0 0
NEWGOLDPLLDM 22795 357 1.6 22795 22535 0 58.2 23036 14079 1028.7 0 0 0
NFEQUITYVALU 918 33 3.7 921 918 4 -6.6 1038 876 106.4 0 0 2.8
NFLOWVLTLTY 1040 8 0.8 1040 1040 0 2 1057 907 120.3 0 0 2.1
NFVMDFNSV 949 10 1.1 949 949 0 0 997 939 48.7 0 0 1.4
NFVMHIGH 989 6 0.6 990 989 1 4.1 1025 917 52.8 0 0 1.3
NFVMMDRT 950 24 2.6 950 950 0 0 968 879 51.5 0 0 1.2
NPNSBX 4 0 0 4 4 0 -88.6 37 4 4 0 0 0
NPNSBY 10 -4 -28.6 10 10 0 -68.8 44 10 14 0 0 0
SATRIX40PRTF 5080 96 1.9 5100 5010 127 -0.2 5375 4400 8382.7 0 0 1.7
SATRIXDIVIPL 242 3 1.3 244 239 339 0 267 224 1607 0 0 1.3
SATRIXFINI 1578 16 1 1588 1573 28 -4.4 1811 1437 736.3 0 0 4.2
SATRIXILBI 577 0 0 577 574 0 2.9 601 552 92.4 0 0 2.9
SATRIXINDI 7080 118 1.7 7100 7040 8 -0.8 7299 6090 1882.4 0 0 1.3
SATRIXMMNTM 1036 14 1.4 1036 1029 9 9.1 1095 906 23.6 0 0 0.2
SATRIXMSCI 4309 46 1.1 4314 4286 93 1.6 4528 3350 2040.7 0 0 0
SATRIXMSCIEM 4042 53 1.3 4042 3980 81 0.9 4248 3557 565.3 0 0 0
SATRIXNASDAQ 6493 91 1.4 6495 6404 17 3.2 6689 4896 494.3 0 0 0
SATRIXPRTFL 1431 2 0.1 1431 1421 271 -20.3 1900 1401 226.8 0 0 5.5
SATRIXQLTY 808 12 1.5 808 804 1 -3.9 930 746 136.4 0 0 3
SATRIXRAFI40 1436 25 1.8 1436 1400 49 1.8 1554 1261 977.5 0 0 1.8
SATRIXRESI 4451 83 1.9 4457 4420 3 2.8 5002 3709 366.4 0 0 1.4
SATRIXS&P500 4351 38 0.9 4359 4317 13 2.9 4496 3406 667.4 0 0 0
SATRIXSWIXTO 1075 19 1.8 1077 1067 37 -1.5 1180 954 373 0 0 1.7
SBKSBQ 11 -3 -21.4 11 11 400 -69.4 37 11 14 0 0 0
SGLSBQ 5 0 0 5 5 0 -89.1 63 3 5 0 0 0
SGLSBR 5 0 0 5 5 0 -79.2 24 4 5 0 0 0
SGLSBS 18 1 5.9 18 18 0 -33.3 29 9 17 0 0 0
SGLSBT 46 1 2.2 46 46 0 31.4 46 28 45 0 0 0
SHPSBR 73 -2 -2.7 73 73 0 128.1 92 22 75 0 0 0
SOLSBS 53 -6 -10.2 53 53 0 89.3 76 24 59 0 0 0
STANLIB 4564 -21 -0.5 4564 4529 1 -13.4 6485 4529 92.4 0 0 9.3
STANLIBBOND 7166 -3 0 7166 7166 0 3.8 7200 6887 7.2 0 0 0
STANLIBG7GOV 8352 4 0 8368 8257 1 4.3 8930 7125 12.7 0 0 1.6
STANLIBGLOBA 2049 4 0.2 2049 2049 0 3.3 2250 1658 65.3 0 0 4
STANLIBMSCI 4299 33 0.8 4302 4299 0 1.4 4545 3473 83.7 0 0 0
STANLIBS&P50 21841 248 1.1 21937 21809 0 2.8 23098 15318 18.3 0 0 0
STANLIBSWIX4 1072 27 2.6 1077 1072 130 -1.8 1164 905 1794.6 0 0 1.4
STANLIBTOP40 5064 186 3.8 5064 5042 0 1 5353 4305 1051.1 0 0 2.1
SYGNIAITRIX 2676 42 1.6 2676 2650 158 -0.3 2791 1985 696.3 0 0 0.2
SYGNIAITRIXG 4117 25 0.6 4129 4117 4 5.2 4390 3400 300.9 0 0 1.2
SYGNIAITRIXS 4458 46 1 4467 4429 14 2 4738 3505 1065.1 0 0 1.4
SYGNIAITRIXT 5089 94 1.9 5102 5089 4 1.5 5397 4218 209.8 0 0 2.8
TOPSBT 17 -6 -26.1 21 17 3359 -26.1 46 15 23 0 0 0
TOPSBU 11 -3 -21.4 11 11 290 -54.2 24 10 14 0 0 0
TOPSBV 24 -5 -17.2 28 24 6000 9.1 45 20 29 0 0 0
TOPSKP 12 0 0 0 0 0 0 576 12 12 0 0 0
TOPSKR 922 -171 -15.6 922 922 0 47 1396 585 1093 0 0 0
TOPSKS 1104 -174 -13.6 1104 1104 0 36.3 1584 772 1278 0 0 0
TOPSKX 17 0 0 0 0 0 0 1666 17 17 0 0 0
TOPSKZ 782 -183 -19 926 777 14 0 1295 32 965 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 -7.1 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 9800 -400 -3.9 9800 9750 0 15.3 10990 8350 84 0 0 8.6
CAXTON-P 16000 0 0 0 0 0 -13.5 19000 16000 8 0 0 3.1
DISC-B-P 9800 0 0 9800 9701 9 15.4 10000 8090 784 0 0 10.3
FIRSTRANDB-P 8310 0 0 8400 8300 8 3.9 9100 7695 3739.5 0 0 9.2
FOSCHINI 126 0 0 0 0 0 1.6 126 124 0.3 0 0 10.3
GRINDRODPREF 7750 -445 -5.4 8087 7750 7 5 9000 6960 606.4 0 0 11.5
IBRDMBLPRF1 101250 147 0.1 101250 101149 1 0.1 101723 100279 345.5 0 0 5.6
INVESTEC 8505 -192 -2.2 8550 8505 6 16.5 9500 7250 1343.5 0 0 9.9
INVESTECPREF 8800 0 0 0 0 0 -13.3 11100 8500 242.4 0 0 3.5
INVICTA-P 8190 0 0 0 0 0 8.5 9450 7515 614.3 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 920 -4 -0.4 925 918 90 8 1000 840 3310.5 0 0 9.2
NETCAREPREF 8130 0 0 0 0 0 12.4 8350 7113 528.5 0 0 10.2
PSGSERV 8200 -140 -1.7 8200 8200 1 12.1 9500 6900 1452.5 0 0 10.2
RECMANDCLBR 1548 0 0 0 0 0 -22.5 1998 1534 733.8 0 0 0
REXTRFRM 130 0 0 0 0 0 -35 130 121 0.2 0 0 9.2
SASFIN-P 7820 120 1.6 7820 7820 7 9.8 8000 6900 138.4 0 0 10.6
STANDARD-P 8650 -5 -0.1 8720 8650 11 8.1 9050 7815 4585.6 0 0 9
STD 70 0 0 0 0 0 1.4 308 68 5.6 0 0 9.3
STEINHOFF-P 4401 0 0 0 0 0 0 0 0 660.2 0 0 9.5
ZAMBEZIRF 7510 5 0.1 7510 7510 5 26 7800 5900 12000.9 0 0 0
OTHER 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 98138 1388 1.4 98138 98138 0 0 98138 80210 24.9 0 0 0
BNPPRBS 126860 0 0 126860 126860 0 0 126860 118814 63.5 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.