Markets and Commodity figures

10 December 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 2260000 10000 0.4 2260000 2260000 0 21.4 2510000 1800000 0 0 0 0
KRHALF 1105000 0 0 0 0 0 38.1 1105000 800000 0 0 0 0
KRQRTR 580000 0 0 0 0 0 39.8 600000 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
1NVEST 4678 -20 -0.4 4711 4643 3 -4.4 6485 4461 207.9 0 0 7.3
1NVESTBOND 7120 -36 -0.5 7120 7102 0 3.1 7292 6887 7.2 0 0 2.4
1NVESTG7GOVT 8283 134 1.6 8318 8201 0 9.3 9000 7125 14.8 0 0 1.3
1NVESTGLOBAL 2107 37 1.8 2118 2070 1 16.2 2280 1658 79.3 0 0 3
1NVESTGOLDET 21361 391 1.9 21361 21004 1 21.5 23481 17206 1457.4 0 0 0
1NVESTMSCI 4549 52 1.2 4570 4485 1 24.1 4599 3473 91.6 0 0 0
1NVESTPALLAD 27542 520 1.9 27662 26947 1 59.3 27662 12022 4085.7 0 0 0
1NVESTPLATIN 13397 531 4.1 13397 12949 3 21.1 16000 10620 1974.9 0 0 0
1NVESTRHODIU 86238 728 0.9 86675 85850 7 137.6 87000 22222 445.1 0 0 0
1NVESTS&P500 23117 308 1.4 23214 23117 0 25.7 24100 17144 21.7 0 0 0
1NVESTSWIX40 1028 -3 -0.3 1028 1023 0 5.1 1164 950 1778.3 0 0 1.2
1NVESTTOP40 4923 4 0.1 4923 4844 4 10.4 5353 4305 1211.9 0 0 2.1
2YRDOLLARCST 147990 2440 1.7 148050 147710 0 3.3 156000 132510 67 0 0 0.9
AMIBIG50EX-S 1218 -2 -0.2 1218 1186 1 -6.3 3232 1102 23.3 0 0 0
AMIRLSTTEX-S 3008 -4 -0.1 3008 2990 0 -28 6900 1998 0.9 0 0 0
AMSSBP 12 -1 -7.7 12 12 0 -60 31 4 13 0 0 0
ANGSBW 5 -2 -28.6 5 5 0 0 29 5 7 0 0 0
ANGSBX 21 -5 -19.2 21 21 0 -27.6 36 16 26 0 0 0
ASHBURTONGBL 4963 35 0.7 4997 4887 15 20.9 5240 3754 583.9 0 0 1.6
ASHBURTONINF 1997 13 0.7 2006 1987 20 1.1 2143 1918 318.1 0 0 2.8
ASHBURTONMID 751 -2 -0.3 759 740 22 10.9 764 636 402.9 0 0 1.5
ASHBURTONTOP 4929 4 0.1 4942 4800 11 10.3 5576 4430 1469.5 0 0 1.8
ASHBURTONWOR 749 6 0.8 752 749 3 6.4 801 650 119.9 0 0 1.3
BATSBP 32 2 6.7 32 32 0 18.5 32 27 30 0 0 0
BHPSBP 19 -1 -5 19 19 0 -38.7 34 4 20 0 0 0
CLSSBP 26 0 0 26 26 0 0 36 23 26 0 0 0
CORE DIVTRAX 2495 -26 -1 2508 2487 1 -1.6 2790 2309 311.5 0 0 1.3
CORE GLPROP 4028 65 1.6 4062 3953 20 10.9 4235 3330 484.4 0 0 2.1
CORE PREF 935 -9 -1 945 934 62 9.5 1010 847 354.4 0 0 6.2
CORE S&P500 4662 38 0.8 4689 4571 25 23.7 4698 3500 923.6 0 0 1.3
CORE TOP50 2225 3 0.1 2241 2199 7 7.7 2421 2041 1373.9 0 0 1.4
CORESHARESGL 1351 13 1 1357 1336 224 19.2 1375 1065 498.4 0 0 1.3
CORESHARESSA 1481 -12 -0.8 1492 1472 35 -8.7 1730 1449 399 0 0 10.2
CORESHARESSC 4436 0 0 4463 4398 5 2.4 4787 4208 124.4 0 0 2
DOLLARCSTDL 149475 2425 1.6 149475 147800 1 11.9 159000 126130 125 0 0 0.7
DSYSBP 37 1 2.8 37 37 0 0 40 21 36 0 0 0
ERAFI 0 0 0 0 0 0 0 0 0 28.2 0 0 0
ERAFIOVRLL 0 0 0 0 0 0 0 0 0 93.9 0 0 0
EXXSBP 13 1 8.3 13 13 0 0 28 12 12 0 0 0
FSRSBW 10 1 11.1 10 10 0 -67.7 43 6 9 0 0 0
FSRSBX 38 3 8.6 38 38 0 0 38 25 35 0 0 0
GFISBR 5 -1 -16.7 6 5 46 -84.4 35 5 6 0 0 0
GFISBS 22 -1 -4.3 22 22 0 0 34 21 23 0 0 0
HARSBV 23 -3 -11.5 23 23 0 -28.1 39 20 26 0 0 0
IMPSBT 6 0 0 6 6 0 -80.6 35 4 6 0 0 0
IMPSBU 5 0 0 5 5 0 -77.3 26 4 5 0 0 0
IMPSBV 9 -2 -18.2 9 9 0 0 35 9 11 0 0 0
KRCSTDLCRTFC 2245850 43400 2 2245850 2245850 0 21.7 2443450 1150398 694.1 0 0 0
MRPSBP 28 2 7.7 28 28 0 -49.1 55 26 26 0 0 0
MTNSBQ 23 1 4.5 23 23 0 -28.1 34 12 22 0 0 0
MTNSBR 40 1 2.6 40 40 0 29 40 31 39 0 0 0
MTNSBX 0 0 0 0 0 0 0 0 0 0 0 0 0
NEWFUNDSEQUI 3588 19 0.5 3650 3500 1 28.5 3693 2505 213.8 0 0 2.9
NEWFUNDSGOVI 6626 -7 -0.1 6659 6612 14 10.2 6999 5955 1022.8 0 0 8.8
NEWFUNDSILBI 6934 2 0 6968 6899 3 4.7 6988 6586 62.4 0 0 2.8
NEWFUNDSMAPP 2116 -4 -0.2 2116 2096 0 7.1 2294 1965 38.3 0 0 2.7
NEWFUNDSNEWS 4539 -31 -0.7 4543 4539 0 3.1 5318 4401 35.3 0 0 2
NEWFUNDSS&P 3016 -20 -0.7 3019 2999 0 -8.2 3505 2798 40.1 0 0 3.5
NEWFUNDSSHAR 329 4 1.2 330 322 4 15.8 350 280 50.6 0 0 1.8
NEWFUNDSSWIX 1661 -3 -0.2 1661 1640 2 7.5 1860 1542 22.5 0 0 1.2
NEWFUNDSTRAC 2620 0 0 2625 2616 3 7.2 2705 2440 217.9 0 0 6.3
NEWGOLD 13302 534 4.2 13302 12820 27 21 14330 10536 13368.1 0 0 0
NEWGOLDISSUE 20466 393 2 20528 20125 2524 21.4 22570 16516 13785.7 0 0 0
NEWGOLDPLLDM 27577 564 2.1 27770 27002 716 59.7 27770 16920 995.3 0 0 0
NFEQUITYVALU 922 -4 -0.4 926 916 0 1 1038 876 111.3 0 0 1.9
NFLOWVLTLTY 1070 -2 -0.2 1070 1068 0 17.7 1103 907 124.9 0 0 1.8
NFNAM10BONDS 1383 3 0.2 1387 1379 0 0 1387 1375 196.5 0 0 0
NFVMDFNSV 946 -3 -0.3 949 946 0 0 997 939 49.2 0 0 2.1
NFVMHIGH 1096 8 0.7 1099 1085 0 15.4 1112 917 58.5 0 0 1.6
NFVMMDRT 981 3 0.3 981 976 1 0 1012 879 54.4 0 0 1.4
NPNSBZ 50 1 2 50 50 0 42.9 51 34 49 0 0 0
PREFEXSCRTS 0 0 0 0 0 0 0 0 0 225.4 0 0 0
PRXSBP 46 0 0 46 46 0 24.3 46 32 46 0 0 0
RMBINFLTN 0 0 0 0 0 0 0 0 0 381.1 0 0 0
RMBMID 0 0 0 0 0 0 0 0 0 130.9 0 0 0
RMBTOP40 0 0 0 0 0 0 0 0 0 601.9 0 0 0
SATRIX40PRTF 4925 8 0.2 4941 4860 98 10.7 5375 4437 8397.8 0 0 1.9
SATRIXDIVIPL 233 -3 -1.3 235 231 1555 0.9 267 224 1570.3 0 0 2.4
SATRIXFINI 1540 -18 -1.2 1549 1527 11 -2.1 1811 1437 756.2 0 0 3.5
SATRIXILBI 577 1 0.2 580 574 34 2.9 601 557 98 0 0 2.9
SATRIXINDI 6460 -49 -0.8 6489 6409 18 5 7299 6090 1740.4 0 0 1.4
SATRIXMMNTM 1044 0 0 1049 1028 1 15 1095 906 29.3 0 0 1.1
SATRIXMSCI 4546 48 1.1 4648 4470 118 23.9 4748 3405 2585 0 0 0
SATRIXMSCIEM 4213 56 1.3 4277 4132 37 15.4 4399 3581 609.9 0 0 0
SATRIXNASDAQ 6958 62 0.9 6989 6827 27 31.4 7150 4896 629 0 0 0
SATRIXPRTFL 1480 -18 -1.2 1513 1475 3 -9.4 1818 1401 240.8 0 0 4.6
SATRIXQLTY 815 -7 -0.9 821 808 5 -1.2 930 746 116.2 0 0 2.9
SATRIXRAFI40 1434 -1 -0.1 1438 1413 7 10.8 1554 1285 945.3 0 0 1.6
SATRIXRESI 4889 80 1.7 4899 4775 6 26.5 5002 3848 403.4 0 0 1
SATRIXS&P500 4617 54 1.2 4648 4528 33 25.4 4700 3406 770 0 0 0
SATRIXSWIXTO 1029 -3 -0.3 1031 1018 2 4.8 1180 974 354.2 0 0 1.5
SBKSBP 46 3 7 46 46 0 84 46 4 43 0 0 0
SBKSBQ 36 2 5.9 36 36 0 0 37 5 34 0 0 0
SGLSBT 3 0 0 3 3 0 -91.4 49 3 3 0 0 0
SGLSBU 23 -2 -8 23 23 0 -20.7 29 23 25 0 0 0
SOLSBS 50 -8 -13.8 50 50 0 78.6 76 24 58 0 0 0
SOLSBT 27 -3 -10 27 27 0 0 34 23 30 0 0 0
SYGNIAITRIX 2765 29 1.1 2774 2721 84 26.5 2800 1985 626.4 0 0 0.1
SYGNIAITRIXG 4206 75 1.8 4216 4170 4 12.1 4390 3400 257.5 0 0 1.1
SYGNIAITRIXS 4726 54 1.2 4748 4668 82 24.3 5039 3505 897 0 0 1.3
SYGNIAITRIXT 5006 3 0.1 5028 4951 6 10.6 5397 4218 204.6 0 0 2.9
TOPSBU 4 0 0 4 4 0 -83.3 24 4 4 0 0 0
TOPSBV 17 -1 -5.6 17 17 0 -22.7 45 11 18 0 0 0
TOPSBW 26 0 0 26 26 0 0 31 18 26 0 0 0
TOPSBX 31 -1 -3.1 31 31 0 -3.1 35 31 32 0 0 0
TOPSKP 592 -20 -3.3 718 592 31 0 878 12 612 0 0 0
TOPSKR 1121 -20 -1.8 1121 1121 0 78.8 1396 585 1141 0 0 0
TOPSKS 1315 -20 -1.5 1315 1315 0 62.3 1584 772 1335 0 0 0
TOPSKT 780 -19 -2.4 780 780 0 1.4 1031 289 799 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
AECI5,5% 1450 0 0 0 0 0 3.6 1450 1275 43.5 0 0 7.1
AFRICANOVER 1000 0 0 0 0 0 0 1000 1000 2.8 0 0 1.2
BARWORLD6%PR 120 0 0 0 0 0 -0.8 123 120 0.5 0 0 10
CAPITEC-P 9720 -159 -1.6 9879 9720 2 -0.8 10990 9500 81.4 0 0 8.7
CAXTON-P 15000 0 0 0 0 0 -21.1 19000 15000 7.5 0 0 3.3
DISC-B-P 9516 -46 -0.5 9525 9510 2 7.1 10000 8515 765 0 0 10.7
ELB-P 0 0 0 0 0 0 0 0 0 0 0 0 0
FIRSTRANDB-P 8406 -44 -0.5 8445 8406 47 5.1 9100 7800 3802.5 0 0 9.1
FOSCHINI 122 0 0 0 0 0 -1.6 126 122 0.2 0 0 10.7
GRINDRODPREF 7697 -153 -1.9 7850 7650 3 4.8 9000 7200 580.9 0 0 11.6
IBRDMBLPRF1 101081 15 0 101081 101081 0 0 101740 100271 345.4 0 0 5.6
INVESTEC 8810 -190 -2.1 8950 8800 13 15.6 9500 7252 1390.3 0 0 9.5
INVESTECPREF 8500 0 0 0 0 0 -11.5 10500 8500 234.1 0 0 3.9
INVICTA-P 8062 -238 -2.9 8150 8015 3 -2.9 9450 7750 622.5 0 0 13.7
LIBERTY11C 106 0 0 0 0 0 -1.9 145 98 15.9 0 0 10.4
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 928 -12 -1.3 940 928 246 3.3 1000 875 3367.8 0 0 9.1
NETCAREPREF 8185 155 1.9 8185 8185 0 4.9 8722 7400 522 0 0 10.2
PSGSERV 8211 -89 -1.1 8250 8210 3 11.7 9500 7305 1445.5 0 0 10.3
RECMANDCLBR 1490 -10 -0.7 1490 1490 3 -11.3 1825 1450 711 0 0 0
REUNERT55%PR 0 0 0 0 0 0 0 0 0 0.7 0 0 0
REXTRFRM 127 0 0 0 0 0 -36.5 130 121 0.2 0 0 9.4
SASFIN-P 7750 -150 -1.9 7850 7750 0 7.6 8500 7101 142 0 0 10.8
STANDARD-P 8655 -25 -0.3 8700 8655 76 7.6 9100 8000 4598.9 0 0 9
STD 75 0 0 0 0 0 -16.7 308 68 6 0 0 8.7
STEINHOFF-P 4401 0 0 0 0 0 0 0 0 660.2 0 0 19
TDHPB 0 0 0 0 0 0 0 0 0 0 0 0 0
ZAMBEZIRF 8100 -245 -2.9 8450 8100 3 29.6 8450 6130 13344.1 0 0 0
OTHER 0 0 0 0 0 0 0 0 0 0 0 0 0
ABLSIRESET 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 100771 -158 -0.2 100771 100771 0 0 103556 80210 25.9 0 0 0
IBOMLC 0 0 0 0 0 0 0 0 0 583.3 0 0 0
INVLTD 1060208 111 0 1060208 1060208 0 3.8 1150676 1021254 11.7 0 0 0
STANDARD 101 -6 -5.6 101 101 0 -12.9 116 100 30.6 0 0 0
UBGPAA 100050 0 0 100050 100050 0 0.1 100050 100000 50025 0 0 0
UBNPNF 45238 -1257 -2.7 45238 45238 1 0 102278 36447 93 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
DBGLOBE 0 0 0 0 0 0 0 0 0 2 0 0 0
DBHAVEN 0 0 0 0 0 0 0 0 0 3.1 0 0 0
DBMSCIAFETN 11700 20 0.2 11700 11700 0 10.4 12250 10602 2336 0 0 0
DBMSCICHETN 7867 -3 0 7867 7799 0 14.4 8400 6443 1574 0 0 0
DBMSCIEMETN 6883 -7 -0.1 6959 6883 0 13.9 7200 5893 1378 0 0 0
FRKBONDGOLD 2258000 43000 1.9 2258000 2258000 0 0.2 2458050 2215000 980.1 0 0 0
FRSFRPT9JUN1 143250 5650 4.1 143250 143250 0 23.4 152700 111950 1012.3 0 0 0
GOLDCMMDTY-L 23240 350 1.5 23240 22996 0 19 25615 14588 228.9 0 0 0
IBETNT1CT46 0 0 0 0 0 0 0 0 0 48.6 0 0 0
IBLUSDZAROCT 148734 2497 1.7 148734 148734 0 3.5 156989 133589 511.8 0 0 2.3
IBSWX40TR2ET 17652 6 0 17652 17632 0 8.3 19548 16210 882.3 0 0 0
IBTOP40CLIQU 124578 0 0 0 0 0 0 0 0 1.2 0 0 0
IBTOP40TR2ET 7405 16 0.2 7405 7396 0 14.3 7863 6476 942.1 0 0 0
IBVR2ETN 101959 19 0 101959 101959 0 0 101959 100019 1529.1 0 0 0
IBVR3ETN 102034 19 0 102034 102034 0 0 102034 100020 1530.2 0 0 0
NEWWAVEETN 13380 538 4.2 13380 12807 0 22.5 14445 10503 26.8 0 0 0
NEWWAVEEUROE 1645 28 1.7 1645 1637 0 0.7 1728 1474 36.5 0 0 0
NEWWAVEGBPET 1958 36 1.9 1958 1947 13 9.5 1960 1567 43.4 0 0 0.4
NEWWAVESLVET 240 2 0.8 243 236 14 27 283 189 39.4 0 0 0
NEWWAVEUSDET 1492 25 1.7 1493 1474 172 3.3 1561 1340 386.3 0 0 2
PALADIUMCOMM 80906 1607 2 81002 80036 0 70.2 81002 47354 396.5 0 0 0
PLATINUMCOMM 11111 446 4.2 11111 11017 0 21.1 11989 8707 213.3 0 0 0

These figures are supplied by parties external to Business Day. Business Day will not warrant the accuracy of the figures.