Markets and Commodity figures

12 July 2017

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 1780000 0 0 1780000 1780000 0 -15.2 2099997 1600000 0 0 0 0
KRHALF 800000 0 0 0 0 0 -14 854500 800000 0 0 0 0
KRQRTR 417200 0 0 0 0 0 -9.3 510000 401000 0 0 0 0
KRTENTH 173100 0 0 0 0 0 -6.4 190000 173100 0 0 0 0
EXCHANGE TRADED PRODUCTS
0 0 0 0 0 0 0 0 0 0 0 0 0
AFRICAGOLD 16084 -151 -0.9 16084 16084 0 -16 19633 15213 113.6 0 0 0
AFRICAPALLAD 11304 91 0.8 11461 7266 5 26.6 11578 7266 4765.5 0 0 0
AFRICAPLATIN 12038 76 0.6 12038 12038 0 -23.1 16299 11649 1782.3 0 0 0
AFRICARHODIU 13191 -222 -1.7 13500 13191 1 41.2 14440 8000 599 0 0 0
AGLSBV 38 0 0 38 38 0 18.8 60 31 38 0 0 0
AGLSBW 30 0 0 30 30 0 11.1 46 27 30 0 0 0
AMIBIG50EX-S 1317 -11 -0.8 1330 1317 1 10.3 7315 1180 5 0 0 0.8
ANGSBP 35 -2 -5.4 35 34 3 25 43 22 37 0 0 0
ASHBURTONINF 2050 1 0 2090 2036 135 -4.2 2425 1818 598.3 0 0 1.6
ASHBURTONMID 714 4 0.6 717 709 25 -7.5 877 695 184.6 0 0 1.8
ASHBURTONTOP 4684 46 1 4691 4631 16 1.6 4984 4000 950.8 0 0 1
BILSBP 19 -1 -5 19 19 0 -29.6 38 19 20 0 0 0
CORE DIVTRAX 2743 35 1.3 2743 2725 2 -3.4 3400 2643 183.5 0 0 2.6
CORE EWTOP40 4810 54 1.1 4810 4755 1 -7.2 5455 4630 162.2 0 0 1.3
CORE GLPROP 3348 -42 -1.2 3390 3348 46 1.8 3515 3088 252.1 0 0 3.7
CORE GREEN 1828 15 0.8 1828 1828 0 -7.4 2135 1778 42.5 0 0 2.2
CORE LVOLTRX 2670 17 0.6 2670 2670 0 -5.3 2925 2615 26.8 0 0 1.2
CORE PREF 905 0 0 905 905 3 -2.2 975 889 431.1 0 0 7.8
CORE S&P500 3256 -49 -1.5 3301 3250 73 13.6 3390 2810 408.1 0 0 1.6
CORE SAPY 6543 35 0.5 6543 6495 4 -3.3 8740 6160 145.1 0 0 4.6
CORE TOP50 2103 23 1.1 2103 2103 0 1 2500 1960 223.8 0 0 0.9
CORESHARESPR 2133 15 0.7 2133 2115 9 -1.3 2256 1056 297.9 0 0 4
DBX-TRCKRS 3079 -38 -1.2 3120 3066 604 5.1 3160 2602 4862.5 0 0 0.4
DBX-TRCKRSDJ 5376 -16 -0.3 5402 5371 52 14.6 5562 4410 1941.1 0 0 0.2
DBX-TRCKRSFT 12602 -72 -0.6 12663 12575 2 0.7 13299 11150 1026.6 0 0 1.1
DBX-TRCKRSMS 1145 4 0.4 1148 1140 55 6.5 1158 1005 433.6 0 0 0.4
DOLLARCSTDL 127560 -2080 -1.6 127560 127560 0 1 133770 117990 427.8 0 0 0.9
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
ESPIBG 4051496 -18211 -0.4 4051496 4051496 0 13.5 4069707 2036338 396.1 0 0 0
ESPIBI 958061 -1463 -0.2 958061 958061 0 2 5142784 895951 132.1 0 0 0
ESPIBJ 1023268 -1315 -0.1 1023268 1023268 0 7.5 1054609 938736 85.5 0 0 0
ESPIBK 1378425 0 0 1378425 1378425 0 23.9 1378425 995926 76.6 0 0 0
ESPIBO 1286285 185 0 1286285 1286285 0 54.3 1346757 833654 147.8 0 0 0
FSRSBP 18 -3 -14.3 18 18 0 -48.6 36 18 21 0 0 0
GFISBQ 23 -1 -4.2 23 23 0 -23.3 40 23 24 0 0 0
HARSBP 51 -1 -1.9 51 51 0 50 56 32 52 0 0 0
IMPSBT 48 -1 -2 48 48 0 77.8 54 26 49 0 0 0
KRCSTDLCRTFC 1710600 -18750 -1.1 1710600 1710600 0 -16.1 2038000 111 1474.5 0 0 0
MRPSBQ 13 -1 -7.1 13 13 0 -61.8 34 13 14 0 0 0
MTNSBR 23 -3 -11.5 23 23 0 -36.1 43 23 26 0 0 0
MTNSBX 0 0 0 0 0 0 0 0 0 0 0 0 0
NEWFUNDSEQUI 2909 28 1 2909 2896 0 -6.2 3577 2683 57.6 0 0 0.2
NEWFUNDSGOVI 5452 26 0.5 5474 5425 17 6.3 5879 5055 364.9 0 0 7.5
NEWFUNDSILBI 6479 -14 -0.2 6500 6457 0 -1.5 6900 6000 110.4 0 0 2.3
NEWFUNDSMAPP 2000 20 1 2000 1988 0 1.9 2150 1046 35.8 0 0 1.9
NEWFUNDSNEWS 4623 59 1.3 4623 4623 0 -2.5 4902 3525 35.3 0 0 0.6
NEWFUNDSS&P 3850 33 0.9 3850 3836 0 -9 4321 3580 50.5 0 0 0.6
NEWFUNDSSHAR 303 1 0.3 303 301 28 -4.7 336 279 47 0 0 0.5
NEWFUNDSSWIX 1605 20 1.3 1611 1591 1 0.9 1718 1435 15.9 0 0 0.2
NEWFUNDSTRAC 2224 2 0.1 2227 2220 0 7.3 2227 1664 113.7 0 0 6.2
NEWGOLD 11957 65 0.5 12004 11903 2 -23.1 16217 10516 10227.1 0 0 0
NEWGOLDISSUE 15415 -165 -1.1 15654 15415 55 -16.4 18592 14721 17835.7 0 0 0
NEWGOLDPLLDM 11334 85 0.8 11360 11280 0 26.8 11822 8195 2248.1 0 0 0
NPNSBP 36 -3 -7.7 36 36 0 16.1 47 31 39 0 0 0
NPNSBY 5 0 0 5 5 0 -84.8 33 5 5 0 0 0
NPNSBZ 17 -2 -10.5 17 17 0 -46.9 32 15 19 0 0 0
PREFEXSCRTS 0 0 0 0 0 0 0 0 0 225.4 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 4641 18 0.4 4682 4569 176 0.8 4869 4255 6818.6 0 0 0.7
SATRIXDIVIPL 202 1 0.5 203 200 1207 0 225 193 1230.9 0 0 2.9
SATRIXFINI 1472 20 1.4 1472 1451 3 0 1586 1341 693.1 0 0 3.4
SATRIXILBI 549 -2 -0.4 554 549 9 -2.8 567 394 22.1 0 0 1.5
SATRIXINDI 7180 82 1.2 7180 7120 27 2.2 7500 6062 2114.4 0 0 1.1
SATRIXPRTFL 2138 12 0.6 2145 2130 0 -2.5 2593 2100 37.7 0 0 2.9
SATRIXRAFI40 1248 10 0.8 1251 1240 45 4.3 1346 1110 902.2 0 0 1.7
SATRIXRESI 3296 5 0.2 3296 3276 57 0.9 3750 2985 246.4 0 0 1.5
SATRIXSWIXTO 1051 14 1.4 1051 1041 7 -1.1 1148 909 494.8 0 0 0.6
SBKSBQ 13 -3 -18.8 13 13 0 -66.7 41 13 16 0 0 0
SGLSBP 38 -2 -5 38 38 0 5.6 45 35 40 0 0 0
SOLSBU 28 -3 -9.7 28 28 0 -15.2 46 23 31 0 0 0
SOLSBV 39 -2 -4.9 39 39 0 8.3 46 35 41 0 0 0
STANLIB 6401 52 0.8 6421 6349 0 -3.1 8400 5636 93.1 0 0 6.7
STANLIBSWIX4 1049 13 1.3 1049 1040 1 -1.2 1197 944 1835.4 0 0 1.3
STANLIBTOP40 4669 48 1 4669 4640 2 1.3 4997 4163 651.9 0 0 1.2
STX500 0 0 0 0 0 0 0 0 0 0 0 0 0
STXEMG 0 0 0 0 0 0 0 0 0 0 0 0 0
STXWDM 0 0 0 0 0 0 0 0 0 0 0 0 0
TOPSBT 10 -2 -16.7 10 10 0 -68.8 41 10 12 0 0 0
TOPSBU 18 -3 -14.3 19 18 400 -41.9 34 16 21 0 0 0
TOPSBV 37 -5 -11.9 37 37 0 2.8 62 34 42 0 0 0
TOPSKU 436 -99 -18.5 485 436 13 -24.4 992 200 535 0 0 0
TOPSKV 15 0 0 0 0 0 -96.9 526 15 15 0 0 0
TOPSKW 678 -102 -13.1 678 678 0 -16.4 1082 401 780 0 0 0
TOPSKX 863 -102 -10.6 896 863 8 -13.4 1271 575 965 0 0 0
TOPSKY 304 -104 -25.5 373 304 138 -46.4 665 304 408 0 0 0
TRUSBP 31 0 0 31 31 0 -3.1 36 15 31 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 74295 -5 0 74350 74000 6 -5.5 83000 71575 3674 37.6 0 9.9
AECI5,5% 1740 0 0 0 0 0 -3.3 1798 1500 52.2 0 0 5.6
AFRICANOVER 1500 0 0 0 0 0 20 1500 1250 4.1 0 0 0.8
AFRICANPHNX 3200 0 0 0 0 0 310.3 4400 2995 432.7 0 0 0
BARWORLD6%PR 137 0 0 0 0 0 4.6 137 137 0.5 0 0 8.8
BKONE 10 0 0 0 0 0 0 0 0 2.4 0 0 0
CAPITEC-P 9700 0 0 0 0 0 12.1 9700 8450 162.3 0 0 9
CAXTON-P 19000 0 0 0 0 0 0 19000 19000 9.5 0 0 3
CHEMICALSPEC 10 0 0 0 0 0 0 0 0 38.9 0 0 0
CLOVER-P 0 0 0 0 0 0 0 0 0 263.9 0 0 0
CULLINAN 107 0 0 0 0 0 44.6 112 106 0.5 0 0 10.3
DISC-B-P 9700 50 0.5 9750 9651 4 -1 10450 9001 772 0 0 10.8
ECSP24 0 0 0 0 0 0 0 0 0 0 0 0 0
ELB-P 0 0 0 0 0 0 0 0 0 0 0 0 0
FIRSTRANDB-P 8200 5 0.1 8200 8186 23 -4.7 8750 7901 3687.8 0 0 9.6
FOSCHINI 170 0 0 0 0 0 2.4 170 170 0.3 0 0 7.6
GRINDRODPREF 7300 0 0 7300 7298 32 -2.6 8200 7135 540.2 0 0 12.6
IBRDMBLPRF1 101842 48 0 101842 101842 0 1.7 101880 100094 347.8 0 0 1.6
ILRDMBLPRF2 101623 0 0 0 0 0 0 102054 100557 216.4 0 0 5.8
IMPERIALPREF 7500 0 0 7500 7421 47 -2 8869 6810 340.5 0 0 11.5
INVESTEC 8150 -40 -0.5 8150 8125 8 -3.1 9000 7725 1265.2 0 0 10.7
INVESTECPREF 8501 0 0 0 0 0 -22.7 11000 7900 234.2 0 0 2.7
INVICTA-P 9205 -1 0 9205 9205 0 -0.5 9925 9105 690.5 0 0 12.1
LIBERTY11C 115 4 3.6 115 115 375 -6.5 130 108 16.7 0 0 9.6
NAMPAK6%PREF 170 0 0 0 0 0 -33.3 175 150 0.7 0 0 7.1
NAMPAK6,5%PR 150 0 0 0 0 0 -44.4 150 150 0.2 0 0 8.7
NEDBANKPREF 910 5 0.6 913 905 75 -2.7 965 855 3242.4 0 0 9.5
NETCAREPREF 8100 90 1.1 8100 8010 34 1.3 9050 8000 520.7 0 0 10.7
PSGSERV 7800 60 0.8 7800 7740 32 0 8500 7500 1348 0 0 11.2
RECMANDCLBR 2300 -89 -3.7 2300 2300 30 25.7 2660 1769 1132.4 0 0 0
REUNERT55%PR 0 0 0 0 0 0 0 0 0 0.7 0 0 0
REXTRFRM 120 0 0 0 0 0 -21.1 152 100 0.2 0 0 10
SASFIN-P 7650 0 0 0 0 0 0.6 8300 7400 137.5 0 0 11.3
STANDARD-P 8290 0 0 8299 8155 3 -4.5 8980 7975 4392.2 0 0 9.7
STD 82 0 0 0 0 0 -10.9 92 80 6.6 0 0 7.9
STEINHOFF-P 7700 -20 -0.3 7720 7601 48 0 8565 7450 1158 0 0 11.2
ZAMBEZIRF 5400 0 0 5400 5400 257 17.4 5550 4400 8634.9 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
DBEXX4 5455 -17 -0.3 5455 5455 0 -15.1 6450 4899 273.6 0 0 7.5
DBNPAB 6 0 0 0 0 0 -100 48469 2 0.6 0 0 235550
DBNPAD 32652 7680 30.8 32652 28233 151 -5.7 43634 24972 2497.2 0 0 0
DBRMIG 2010 48 2.4 2010 2010 0 -2.2 2100 1962 392.4 0 0 2.6
DBSTBNPC 21181 0 0 0 0 0 -42.9 37096 15695 2118.1 0 0 0
IBOMLC 0 0 0 0 0 0 0 0 0 583.3 0 0 0
INVLTD 998310 4983 0.5 998310 998310 0 6.3 998310 9962 10.9 0 0 0
UBNPNI 55515 55513 2775650 55515 55515 631 36.2 55515 2 0 0 0 0
UBNPNJ 22753 0 0 0 0 0 -50.8 47903 1 341.3 0 0 0
UBNPNK 25728 -9719 -27.4 27338 25728 824 -35.7 39999 25728 531.7 0 0 0
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) 4785 34 0.7 4800 4700 1 34.8 4850 3000 1227.8 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 10731 17 0.2 10731 10731 0 -0.6 55585 8018 2142.8 0 0 0
DBMSCICHETN 6474 -31 -0.5 6484 6450 3 22 6505 5038 1301 0 0 0
DBMSCIEMETN 5904 -25 -0.4 5904 5904 0 13.7 6055 4237 1185.8 0 0 0
FRKBONDGOLD 1692450 -17600 -1 1692450 1692450 0 -14.9 1989450 1611900 2387.6 0 0 0
FRSFRPT9JUN1 123750 600 0.5 123750 123750 1 -21.4 164050 65901 906 0 0 0
GOLDCMMDTY-L 18009 -197 -1.1 18009 18009 0 -16 21485 16711 182.1 0 0 0
IBETNT1CT46 1389135 0 0 0 0 0 0.1 1403037 1385563 48.6 0 0 0
IBGOLDENETN 12000 0 0 12000 12000 0 -30 17150 6181 333.3 0 0 0
IBLUSDZAROCT 133573 -2806 -2.1 133573 133573 0 -0.4 144142 125059 477.3 0 0 0
IBSWX40TRI 16923 337 2 16923 16923 0 2 17430 12618 829.3 0 0 0
IBTOP40CLIQU 116416 -48 0 116416 116416 0 6.4 119375 98394 1.2 0 0 0
IBTOP40TRI 6538 76 1.2 6538 6538 0 4 6752 4267 823.9 0 0 0
IBVR1ETN 119530 22 0 119566 119530 128 7.1 120933 111599 1195.1 0 0 0
NEWWAVEETN 11924 32 0.3 11924 11830 5 -10.7 16215 10218 24.8 0 0 0
NEWWAVEEUROE 1515 -34 -2.2 1541 1515 95 -5 1642 567 35 0 0 0
NEWWAVEGBPET 1711 -32 -1.8 1725 1711 2 -9.7 1955 1544 109.1 0 0 0.1
NEWWAVESLVET 208 3 1.5 208 206 0 -27.5 293 202 25.7 0 0 0
NEWWAVEUSDET 1333 -27 -2 1354 1331 115 -7.5 1476 1230 467 0 0 0.2
PALADIUMCOMM 30855 218 0.7 30855 30855 0 26.7 30993 22241 153.2 0 0 0
PLATINUMCOMM 9995 63 0.6 9995 9995 0 -24.5 14500 9651 198.6 0 0 0
SBACMMDTYIND 1145 -11 -1 1145 1145 0 -7.4 1256 711 115.6 0 0 0
SBAFRICAEQUI 912 -18 -1.9 912 912 0 -5.8 990 643 186 0 0 0
SBCOPPERETN 1333 -14 -1 1333 1333 0 11.6 1439 911 134.7 0 0 0
SBCORNETN 866 -24 -2.7 866 866 0 -6.1 979 765 44.5 0 0 0
SBWHEATETN 805 -16 -1.9 805 805 0 -1.7 856 618 41.1 0 0 0
SBWTIOIL 831 3 0.4 831 831 0 -20.6 1124 750 289.8 0 0 0

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