Markets and Commodity figures

14 January 2018

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 1750000 0 0 0 0 0 4.2 1940000 1640000 0 0 0 0
KRHALF 800000 0 0 0 0 0 -14 890000 800000 0 0 0 0
KRQRTR 426260 0 0 0 0 0 -14.7 510000 401000 0 0 0 0
KRTENTH 150000 0 0 0 0 0 -21.1 180000 150000 0 0 0 0
EXCHANGE TRADED PRODUCTS
0 0 0 0 0 0 0 0 0 0 0 0 0
2YRDOLLARCST 122280 -480 -0.4 122280 122280 0 -14.2 142510 1 1.2 0 0 0
AFRICAGOLD 16274 16 0.1 16384 16272 0 1.8 18346 15213 97.6 0 0 0
AFRICAPALLAD 13509 217 1.6 13509 13243 2 35 14392 7266 4079.7 0 0 0
AFRICAPLATIN 12190 118 1 12234 12167 0 -6.3 13625 11253 1816.3 0 0 0
AFRICARHODIU 21308 84 0.4 21377 21289 0 89 29900 10767 813 0 0 0
AGLSBX 5 0 0 5 5 0 -84.4 34 4 5 0 0 0
AGLSBY 15 -1 -6.3 15 15 92 -53.1 32 15 15 0 0 0
AGLSBZ 0 0 0 0 0 0 0 0 0 0 0 0 0
AMIBIG50EX-S 1268 5 0.4 1268 1268 0 6.2 7315 1180 14.3 0 0 1.1
AMSSBP 35 0 0 35 35 0 6.1 45 33 35 0 0 0
ANGSBQ 16 0 0 16 16 0 -51.5 41 16 16 0 0 0
ANGSBR 23 0 0 23 23 635 -34.3 35 23 23 0 0 0
ASHBURTONGBL 4032 19 0.5 4069 3991 1 -0.8 4460 3824 173.4 0 0 0
ASHBURTONINF 2060 -7 -0.3 2070 2056 10 -1.3 2414 1812 1034.1 0 0 2.7
ASHBURTONMID 791 2 0.3 795 785 139 0.5 892 695 292.7 0 0 2.5
ASHBURTONTOP 5337 51 1 5337 5315 11 15.1 5886 4222 661.2 0 0 1.6
BATSBP 70 2 2.9 71 70 3 112.1 80 28 70 0 0 0
BILSBQ 4 0 0 4 4 0 -87.5 35 4 4 0 0 0
BILSBR 24 -2 -7.7 24 24 60 -22.6 43 24 24 0 0 0
CORE DIVTRAX 2958 8 0.3 2980 2930 3 3.4 3400 2700 256.3 0 0 1.1
CORE EWTOP40 5213 0 0 5230 5200 7 5.6 5415 4680 167.3 0 0 1.7
CORE GLPROP 3205 -5 -0.2 3210 3195 88 -5.3 3855 3088 294.5 0 0 4.7
CORE LVOLTRX 2750 15 0.5 2750 2725 1 0.2 2841 2631 18.8 0 0 1.5
CORE PREF 809 -3 -0.4 810 798 606 -14 975 798 329.9 0 0 6.7
CORE S&P500 3466 11 0.3 3500 3460 17 10 3998 2810 515.9 0 0 2.1
CORE SAPY 6785 92 1.4 6800 6700 3 2.3 7345 6255 158.1 0 0 3.4
CORE TOP50 2400 14 0.6 2400 2385 1 13.9 2503 2008 795.1 0 0 1.1
CORESHARESPR 2137 13 0.6 2145 2105 14 0.8 2319 1056 286.6 0 0 3.2
DOLLARCSTDL 117940 -445 -0.4 118120 117940 0 -6.6 140850 117600 153.3 0 0 1.8
DSYSBQ 0 0 0 0 0 0 0 0 0 0 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
ESPIBI 1125819 8428 0.8 1125819 1125819 0 18.4 1180103 914450 155 0 0 0
ESPIBK 1491603 -763 -0.1 1491603 1491603 0 19.1 1492366 1248478 82.9 0 0 0
ESPIBO 1408589 -15377 -1.1 1408589 1408589 0 27.7 1469937 1065334 161.8 0 0 0
EXXSBP 15 1 7.1 15 15 0 -53.1 32 14 15 0 0 0
EXXSBQ 0 0 0 0 0 0 0 0 0 0 0 0 0
FSRSBQ 5 0 0 5 5 0 -83.9 34 4 5 0 0 0
FSRSBR 21 -1 -4.5 21 21 0 23.5 22 16 21 0 0 0
GFISBR 18 -1 -5.3 18 18 0 -50 39 18 18 0 0 0
GFISBS 0 0 0 0 0 0 0 0 0 0 0 0 0
HARSBQ 24 -1 -4 24 24 0 -38.5 41 22 24 0 0 0
HARSBR 29 0 0 29 29 0 -6.5 31 27 29 0 0 0
KIOSBP 5 0 0 5 5 0 -83.9 31 5 5 0 0 0
KIOSBQ 12 0 0 12 12 0 -63.6 33 11 12 0 0 0
KIOSBR 27 1 3.8 27 27 0 -20.6 34 25 27 0 0 0
KRCSTDLCRTFC 1735000 1850 0.1 1738000 1735000 0 15.6 1954950 19298 1479.3 0 0 0
MRPSBS 23 -1 -4.2 23 23 0 9.5 28 21 23 0 0 0
MTNSBS 5 -1 -16.7 6 5 82 -84.8 33 5 5 0 0 0
MTNSBT 31 0 0 31 31 0 -8.8 35 30 31 0 0 0
MTNSBX 0 0 0 0 0 0 0 0 0 0 0 0 0
NEWFUNDSEQUI 3396 13 0.4 3396 3396 0 18.1 3800 2700 74.7 0 0 0.3
NEWFUNDSGOVI 5807 2 0 5818 5807 2 8.1 6500 5280 378.9 0 0 7
NEWFUNDSILBI 6642 -58 -0.9 6661 6642 8 1.4 6773 6302 73.1 0 0 2.4
NEWFUNDSMAPP 2247 16 0.7 2257 2240 0 16.1 10000 1001 40.6 0 0 1.5
NEWFUNDSNEWS 5388 51 1 5388 5388 0 11.5 5509 2001 41.6 0 0 1.4
NEWFUNDSS&P 3939 39 1 3939 3920 0 0 4095 3725 52.1 0 0 1.4
NEWFUNDSSHAR 330 5 1.5 332 327 42 2.8 420 255 51.4 0 0 0.8
NEWFUNDSSWIX 1853 17 0.9 1862 1853 0 19.2 1941 1416 18.5 0 0 0.6
NEWFUNDSTRAC 2300 1 0 2300 2295 0 7 2303 1664 117.7 0 0 5.7
NEWGOLD 12120 118 1 12192 12088 92 -6.2 13588 11198 9732.4 0 0 0
NEWGOLDISSUE 15683 75 0.5 15699 15615 6 2.1 17677 14721 16197.1 0 0 0
NEWGOLDPLLDM 13495 230 1.7 13528 13341 2 34.9 14305 9450 3466.1 0 0 0
NFEVAL 0 0 0 0 0 0 0 0 0 0 0 0 0
NFEVOL 0 0 0 0 0 0 0 0 0 0 0 0 0
NPNSBQ 6 0 0 6 6 0 -78.6 30 3 6 0 0 0
NPNSBR 13 -2 -13.3 13 13 0 -58.1 31 9 13 0 0 0
NPNSBS 25 -1 -3.8 25 25 0 -13.8 39 17 25 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 5339 58 1.1 5343 5300 290 15.9 5592 4391 8136.2 0 0 1
SATRIXDIVIPL 255 0 0 257 252 360 19.2 261 196 1510.6 0 0 1.9
SATRIXFINI 1698 10 0.6 1700 1676 65 11.2 1830 1341 1119.6 0 0 3.3
SATRIXILBI 553 -2 -0.4 553 552 0 -2.1 644 394 22.2 0 0 2.9
SATRIXINDI 7987 40 0.5 8029 7950 59 18.6 8850 6551 2387.2 0 0 1
SATRIXMSCI 3498 21 0.6 3530 3450 14 7 3974 3200 212.3 0 0 0
SATRIXMSCIEM 3912 7 0.2 3935 3890 10 8.8 4400 3570 264.9 0 0 0
SATRIXPRTFL 2082 7 0.3 2089 2068 19 -5 2593 2057 49.4 0 0 5.4
SATRIXQLTY 935 7 0.8 939 935 32 21.7 972 763 57.4 0 0 0.1
SATRIXRAFI40 1459 15 1 1466 1449 91 13.9 1466 1156 984.5 0 0 1.5
SATRIXRESI 4015 68 1.7 4016 3974 9 13.5 4029 2985 344.8 0 0 2.4
SATRIXS&P500 3330 12 0.4 3350 3300 13 8 3850 3030 169 0 0 0
SATRIXSWIXTO 1201 12 1 1201 1193 3 16.6 1344 911 582.7 0 0 1.1
SBKSBR 5 0 0 5 5 0 -84.4 33 4 5 0 0 0
SBKSBS 26 0 0 26 26 0 13 28 22 26 0 0 0
SGLSBQ 21 -1 -4.5 21 21 0 -40 37 16 21 0 0 0
SOLSBW 8 -1 -11.1 8 8 1500 -73.3 32 8 8 0 0 0
SOLSBX 13 -2 -13.3 13 13 0 -59.4 33 13 13 0 0 0
SOLSBY 24 -3 -11.1 24 24 0 -17.2 38 24 24 0 0 0
STANLIB 6446 82 1.3 6456 6393 1 -0.8 7748 6100 159 0 0 7
STANLIBSWIX4 1199 11 0.9 1204 1194 1 16.6 1410 958 2111.4 0 0 1.2
STANLIBTOP40 5333 50 0.9 5768 5322 1 15.7 5895 4255 752.3 0 0 1.3
SYGNIAITRIX 2145 27 1.3 2149 2135 29 -3.9 2320 2048 159.5 0 0 0
SYGNIAITRIXG 3290 -24 -0.7 3301 3290 2 -10.3 3898 3283 208.4 0 0 0
SYGNIAITRIXS 3529 13 0.4 3700 3529 11 -0.6 3838 3380 142.6 0 0 0
SYGNIAITRIXT 5338 50 0.9 5352 5338 0 -0.1 5527 5100 202.9 0 0 0
TFGSBP 5 0 0 5 5 0 -85.3 48 4 5 0 0 0
TOPSBW 1 -3 -75 1 1 800 -97.1 39 1 1 0 0 0
TOPSBX 18 -3 -14.3 18 18 0 -50 37 15 18 0 0 0
TOPSBY 38 -5 -11.6 38 38 0 -9.5 64 30 38 0 0 0
TOPSKP 91 0 0 0 0 0 -77.4 460 54 91 0 0 0
TOPSKQ 510 -94 -15.6 565 505 161 22.9 935 160 510 0 0 0
TOPSKR 691 -95 -12.1 691 691 0 17.5 1106 333 691 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 68700 0 0 68700 68700 4 -12.5 83000 65000 3397.1 34.7 0 10.7
AECI5,5% 1400 0 0 0 0 0 -13 1779 1300 42 0 0 7.1
AFRICANOVER 1050 0 0 0 0 0 -25 1500 1050 2.9 0 0 1.1
AFRICANPHNX 2650 0 0 0 0 0 239.7 4400 2564 358.4 0 0 0
BARWORLD6%PR 121 0 0 0 0 0 -7.6 137 121 0.5 0 0 9.9
CAPITEC-P 9150 0 0 9150 9150 0 -2.1 9750 8450 131.3 0 0 9.5
CAXTON-P 19000 500 2.7 19000 19000 1 0 19000 19000 9.5 0 0 3
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 9031 0 0 9031 9031 3 -8.8 10200 8800 722.5 0 0 11.6
ELB-P 0 0 0 0 0 0 0 0 0 0 0 0 0
FIRSTRANDB-P 7350 30 0.4 7350 7320 43 -14.8 8749 7250 3307.5 0 0 10.7
FOSCHINI 124 0 0 0 0 0 -27.1 170 124 0.2 0 0 10.5
GRINDRODPREF 7200 -10 -0.1 7210 7200 3 -7.8 8200 7135 532.8 0 0 12.8
IBRDMBLPRF1 101759 118 0.1 101759 101657 0 1.6 101960 100094 347.7 0 0 4.4
ILRDMBLPRF2 101657 642 0.6 101657 101657 1 -0.1 102054 100380 216.5 0 0 5.7
IMPERIALPREF 7210 -40 -0.6 7210 7210 1 -8.7 8099 6810 327.3 0 0 12
INVESTEC 7200 -5 -0.1 7205 7100 16 -14.3 8950 7000 1112.2 0 0 12.1
INVESTECPREF 11099 0 0 0 0 0 16.8 11100 7900 305.7 0 0 2
INVICTA-P 9047 -41 -0.5 9048 9047 0 -3.3 9925 8020 678.5 0 0 12.7
LIBERTY11C 119 0 0 0 0 0 -0.8 150 101 17.9 0 0 9.2
NAMPAK6%PREF 150 0 0 0 0 0 -14.3 175 150 0.6 0 0 8
NAMPAK6,5%PR 120 0 0 0 0 0 -20 150 120 0.1 0 0 10.8
NEDBANKPREF 849 0 0 849 825 85 -10.6 960 810 3041.8 0 0 10.3
NETCAREPREF 7200 0 0 7200 7200 1 -15.8 9050 7200 468 0 0 12
PSGSERV 7250 139 2 7250 7111 4 -7.1 8500 6890 1262.6 0 0 12
RECMANDCLBR 1900 0 0 1900 1900 13 -24.8 2595 1900 900.6 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 -21.1 120 100 0.2 0 0 10
SASFIN-P 7227 -11 -0.2 7238 7227 0 -11.4 8250 7227 129.9 0 0 12
STANDARD-P 7356 4 0.1 7560 7350 16 -15.9 8800 7202 3897.4 0 0 11
STD 80 0 0 0 0 0 -8 87 70 6.4 0 0 8.1
STEINHOFF-P 3510 -79 -2.2 3589 3500 11 -56.1 8125 1750 526.5 0 0 24.7
TDHPB 0 0 0 0 0 0 0 0 0 0 0 0 0
ZAMBEZIRF 5950 -275 -4.4 6225 5950 2 17.5 6425 5000 9514.4 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
DBNPAF 10000 0 0 0 0 0 -74.3 41569 10000 1000 0 0 0
DBNPAH 30000 0 0 0 0 0 -51.8 83273 30000 3000 0 0 1.9
DBSTBNP 24580 0 0 0 0 0 -14.7 28895 24580 2458 0 0 0
DBSTBNPG 36750 0 0 0 0 0 -11.5 62414 17341 3675 0 0 1.6
DBSTBNPJ 46363 -5352 -10.3 46363 46363 0 -4 76645 30796 4636.3 0 0 0
DBSTBNPK 34523 0 0 34523 34523 0 -38.8 56449 24273 3452.3 0 0 1.7
DBSTBNPL 48638 0 0 48638 48638 0 4863700 77867 1 4863.8 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) 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.