Markets and Commodity figures

29 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 1745000 -55000 -3.1 1745000 1745000 0 5.1 1940000 1640000 0 0 0 0
KRHALF 800000 0 0 0 0 0 -14 890000 800000 0 0 0 0
KRQRTR 400000 0 0 0 0 0 -20 510000 400000 0 0 0 0
KRTENTH 158000 0 0 0 0 0 -16.8 180000 150000 0 0 0 0
EXCHANGE TRADED PRODUCTS
0 0 0 0 0 0 0 0 0 0 0 0 0
2YRDOLLARCST 117780 605 0.5 117780 117780 0 -17.3 142510 1 1.2 0 0 0
AFRICAGOLD 15860 -31 -0.2 15973 15860 0 -1.4 18346 15213 95.3 0 0 0
AFRICAPALLAD 12769 4 0 12910 12769 17 28.8 14392 7266 3772.1 0 0 0
AFRICAPLATIN 11941 -8 -0.1 11941 11941 0 -9.5 13625 11253 1780.4 0 0 0
AFRICARHODIU 20309 839 4.3 20309 19345 3 77.7 29900 10767 742.9 0 0 0
AGLSBX 5 0 0 5 5 0 -84.4 34 4 5 0 0 0
AGLSBY 14 0 0 14 14 0 -56.3 32 13 14 0 0 0
AGLSBZ 32 -1 -3 32 32 0 -3 34 31 33 0 0 0
AMIBIG50EX-S 1295 -13 -1 1310 1295 7 8.5 7315 1180 15.4 0 0 1.9
AMSSBP 38 2 5.6 38 38 0 15.2 45 33 36 0 0 0
ANGSBQ 11 -1 -8.3 11 11 0 -66.7 41 11 12 0 0 0
ANGSBR 20 0 0 20 20 0 -42.9 35 20 20 0 0 0
ASHBURTONGBL 3995 30 0.8 4015 3970 1 -1.7 4460 3824 170.5 0 0 0
ASHBURTONINF 2012 -11 -0.5 2028 2002 90 -4.3 2414 1812 1015.5 0 0 2.8
ASHBURTONMID 803 -12 -1.5 820 803 237 2.7 892 695 301.6 0 0 3
ASHBURTONTOP 5382 -71 -1.3 5458 5373 29 17.6 5886 4222 675.5 0 0 1.5
BATSBP 75 -2 -2.6 75 75 0 127.3 88 28 77 0 0 0
BILSBQ 4 0 0 4 4 0 -87.5 35 4 4 0 0 0
BILSBR 25 -3 -10.7 25 25 0 -19.4 43 23 28 0 0 0
CORE DIVTRAX 3095 -70 -2.2 3135 3095 11 8.9 3400 2700 274.2 0 0 1.8
CORE EWTOP40 5268 -126 -2.3 5380 5268 5 6.8 5415 4680 173.1 0 0 1.9
CORE GLPROP 3115 10 0.3 3125 3080 33 -7.2 3855 3080 290 0 0 4.8
CORE LVOLTRX 2759 -54 -1.9 2896 2759 0 0 2896 2631 19.3 0 0 2.6
CORE PREF 798 0 0 808 790 16 -13.7 975 779 301.5 0 0 8.6
CORE S&P500 3478 85 2.5 3478 3400 35 10.2 3998 2810 510.1 0 0 2.1
CORE SAPY 6473 -247 -3.7 6610 6450 2 -1.6 7345 6255 164.4 0 0 5.7
CORE TOP50 2435 -29 -1.2 2470 2420 45 15.8 2632 2008 818.7 0 0 1.2
CORESHARESPR 2058 -70 -3.3 2197 2058 54 -2.3 2319 1961 287.6 0 0 5.7
DOLLARCSTDL 112485 90 0.1 112485 112485 0 -12.5 140850 112170 146.1 0 0 1.9
DSYSBQ 33 6 22.2 33 33 0 3.1 33 27 27 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 1166321 -3209 -0.3 1166321 1166321 0 21.9 1180103 914450 161 0 0 0
ESPIBK 1496553 -278 0 1496553 1496553 0 18.6 1497919 1253450 83.2 0 0 0
ESPIBO 1432963 -19596 -1.3 1432963 1432963 0 29.2 1469937 1065334 166.9 0 0 0
EXXSBP 21 -1 -4.5 21 21 0 -34.4 32 14 22 0 0 0
EXXSBQ 44 -1 -2.2 44 44 0 29.4 45 34 45 0 0 0
FSRSBR 13 2 18.2 13 13 0 -23.5 22 10 11 0 0 0
GFISBR 15 0 0 15 15 0 -58.3 39 15 15 0 0 0
GFISBS 32 1 3.2 32 32 0 -3 37 31 31 0 0 0
GLODIV 0 0 0 0 0 0 0 0 0 0 0 0 0
HARSBQ 27 1 3.8 27 27 0 -30.8 41 22 26 0 0 0
HARSBR 31 1 3.3 31 31 0 0 31 27 30 0 0 0
KIOSBP 6 0 0 6 6 0 -80.6 31 5 6 0 0 0
KIOSBQ 14 0 0 14 14 0 -57.6 33 11 14 0 0 0
KIOSBR 30 0 0 30 30 0 -11.8 34 25 30 0 0 0
KRCSTDLCRTFC 1690350 -3750 -0.2 1690350 1690350 0 -1.3 1954950 19298 1444.5 0 0 0
MRPSBS 12 1 9.1 12 12 0 -42.9 28 11 11 0 0 0
MTNSBS 4 0 0 4 4 0 -87.9 33 4 4 0 0 0
MTNSBT 30 1 3.4 30 30 0 -11.8 35 26 29 0 0 0
MTNSBX 0 0 0 0 0 0 0 0 0 0 0 0 0
NEWFUNDSEQUI 3371 -94 -2.7 3441 3371 5 14.3 3800 2700 76.2 0 0 0.3
NEWFUNDSGOVI 5877 -24 -0.4 5913 5877 20 10.7 6500 5280 385 0 0 6.3
NEWFUNDSILBI 6590 -3 0 6628 6500 0 -0.9 6773 6302 72.5 0 0 2.3
NEWFUNDSMAPP 2276 -35 -1.5 2300 2276 6 18.3 10000 1001 41.8 0 0 1.5
NEWFUNDSNEWS 5482 -112 -2 5482 5482 0 15.5 5636 2001 43.2 0 0 1.2
NEWFUNDSS&P 3954 -71 -1.8 3954 3954 0 2.2 4095 3725 53.2 0 0 1.7
NEWFUNDSSHAR 328 2 0.6 330 328 4 1.5 420 255 50.8 0 0 1.3
NEWFUNDSSWIX 1889 -35 -1.8 1889 1889 0 23 1941 1416 19.2 0 0 0.6
NEWFUNDSTRAC 2308 1 0 2312 2303 3 7.2 2312 1664 118 0 0 5.2
NEWGOLD 11890 -5 0 11900 11800 45 -9.3 13588 11198 9694.4 0 0 0
NEWGOLDISSUE 15258 38 0.2 15320 15220 50 -1.2 17677 14721 15658 0 0 0
NEWGOLDPLLDM 12776 17 0.1 12778 12636 261 29.2 14305 9607 2639.2 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 9 0 0 9 9 0 -67.9 30 3 9 0 0 0
NPNSBR 12 1 9.1 12 12 0 -61.3 31 9 11 0 0 0
NPNSBS 23 1 4.5 23 23 0 -20.7 39 17 22 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 5392 -68 -1.2 5479 5374 271 17.7 5592 4391 8386.1 0 0 1
SATRIXDIVIPL 261 -7 -2.6 268 261 208 23.7 271 196 1584.9 0 0 1.8
SATRIXFINI 1760 -69 -3.8 1829 1755 136 18.6 1847 1341 979.2 0 0 3.2
SATRIXILBI 548 -2 -0.4 578 545 6 -3 644 394 22.1 0 0 3
SATRIXINDI 8119 -106 -1.3 8230 8092 14 21.1 8850 6551 2458.3 0 0 1
SATRIXMSCI 3475 45 1.3 3490 3450 44 6.3 3974 3200 235.6 0 0 0
SATRIXMSCIEM 3938 -17 -0.4 3985 3890 34 9.5 4400 3570 275.8 0 0 0
SATRIXPRTFL 2059 -59 -2.8 2131 2054 4 -6.1 2593 2053 50.2 0 0 5.4
SATRIXQLTY 965 -34 -3.4 1001 965 92 25.7 1011 763 66.3 0 0 0.1
SATRIXRAFI40 1485 -9 -0.6 1495 1482 30 16.7 1502 1156 1008.1 0 0 1.5
SATRIXRESI 3953 40 1 3953 3916 5 9.5 4072 2985 324.3 0 0 2.4
SATRIXS&P500 3320 45 1.4 3335 3300 13 7.7 3850 3030 176 0 0 0
SATRIXSWIXTO 1221 -24 -1.9 1250 1216 300 20.1 1344 911 616.5 0 0 1.1
SBKSBS 19 3 18.8 19 18 219 -17.4 28 16 16 0 0 0
SGLSBQ 28 1 3.7 28 28 0 -20 37 16 27 0 0 0
SOLSBW 6 0 0 6 6 0 -80 32 6 6 0 0 0
SOLSBX 11 -1 -8.3 11 11 0 -65.6 33 11 12 0 0 0
SOLSBY 21 -1 -4.5 22 21 48 -27.6 38 21 22 0 0 0
STANLIB 6295 -242 -3.7 6455 6269 5 -1.7 7748 6100 161.2 0 0 7.1
STANLIBSWIX4 1220 -119 -8.9 1240 1220 4 20.2 1410 958 2357.9 0 0 1.2
STANLIBTOP40 5382 -182 -3.3 5463 5380 2 17.4 5895 4311 784.9 0 0 1.2
SYGNIAITRIX 2117 34 1.6 2150 2110 20 -5.1 2320 2048 154.9 0 0 0
SYGNIAITRIXG 3197 -15 -0.5 3216 3197 163 -12.8 3898 3197 203.4 0 0 0.3
SYGNIAITRIXS 3508 43 1.2 3523 3508 1 -1.2 3838 3380 486.5 0 0 0.2
SYGNIAITRIXT 5388 -70 -1.3 5396 5388 0 0.8 5527 5100 207.4 0 0 0
TFGSBP 6 0 0 6 6 0 -82.4 48 4 4 0 0 0
TOPSBW 20 0 0 20 20 0 -42.9 39 1 20 0 0 0
TOPSBX 14 2 16.7 14 13 50 -61.1 37 12 12 0 0 0
TOPSBY 31 4 14.8 31 26 3915 -26.2 64 26 27 0 0 0
TOPSKP 91 0 0 0 0 0 -77.4 460 54 91 0 0 0
TOPSKQ 416 128 44.4 416 373 50 0.2 935 160 288 0 0 0
TOPSKR 599 131 28 599 550 10 1.9 1106 333 468 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 68000 -500 -0.7 68500 67400 1 -12.4 83000 65000 3387.2 34.4 0 10.8
AECI5,5% 1400 0 0 0 0 0 -13 1779 1300 42 0 0 7.1
AFRICANOVER 1051 0 0 0 0 0 -24.9 1500 1050 2.9 0 0 1.1
AFRICANPHNX 2749 0 0 0 0 0 252.4 4400 2500 371.7 0 0 0
BARWORLD6%PR 121 0 0 0 0 0 -7.6 137 121 0.5 0 0 9.9
CAPITEC-P 9200 0 0 9500 9200 0 -1.6 9750 8450 127.5 0 0 9.5
CAXTON-P 19000 0 0 0 0 0 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 8700 -2 0 8700 8700 6 -11.7 10200 8700 696.2 0 0 12.1
ELB-P 0 0 0 0 0 0 0 0 0 0 0 0 0
FIRSTRANDB-P 7299 -1 0 7300 7275 58 -13.4 8650 7250 3285 0 0 10.8
FOSCHINI 124 0 0 0 0 0 -27.1 170 124 0.2 0 0 10.5
GRINDRODPREF 7200 -5 -0.1 7280 7200 3 -7.7 8100 7000 533.2 0 0 12.8
IBRDMBLPRF1 100451 16 0 100451 100451 1 0.3 101960 100094 343.2 0 0 4.5
ILRDMBLPRF2 100420 0 0 0 0 0 -1.5 102054 100326 213.8 0 0 5.8
IMPERIALPREF 7050 0 0 7050 7050 1 -10.4 7905 6810 320.1 0 0 12.3
INVESTEC 7300 100 1.4 7300 7250 12 -12.6 8950 7000 1112.2 0 0 11.9
INVESTECPREF 10090 0 0 0 0 0 6.2 11100 7900 277.9 0 0 2.2
INVICTA-P 8500 50 0.6 8500 8470 4 -10.3 9925 8020 633.8 0 0 13.5
LIBERTY11C 119 0 0 0 0 0 -0.8 150 101 17.9 0 0 9.2
NAMPAK6%PREF 125 0 0 0 0 0 -28.6 175 125 0.5 0 0 9.6
NAMPAK6,5%PR 120 0 0 0 0 0 -20 150 120 0.1 0 0 10.8
NEDBANKPREF 850 -15 -1.7 860 840 442 -8.5 960 810 3099.1 0 0 10.3
NETCAREPREF 7115 -14 -0.2 7129 7115 1 -19.1 9050 7115 463.4 0 0 12.1
PSGSERV 7250 -50 -0.7 7300 7250 7 -8.2 8230 6890 1271.4 0 0 12
RECMANDCLBR 1975 0 0 0 0 0 -23.9 2595 1900 936.2 0 0 0
REUNERT55%PR 0 0 0 0 0 0 0 0 0 0.7 0 0 0
REXTRFRM 200 0 0 0 0 0 31.6 200 100 0.3 0 0 6
SASFIN-P 7200 0 0 0 0 0 -11.5 8200 7189 129.4 0 0 12
STANDARD-P 7600 0 0 7625 7600 27 -10.8 8700 7202 4026.7 0 0 10.6
STD 77 0 0 0 0 0 -11.5 86 70 6.2 0 0 8.4
STEINHOFF-P 4626 -174 -3.6 4800 4616 19 -42.2 8100 1750 720 0 0 18.7
TDHPB 0 0 0 0 0 0 0 0 0 0 0 0 0
ZAMBEZIRF 6099 0 0 6100 6099 1 21.7 6425 5000 9752.6 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
DBRMIH 2009 -67 -3.2 2009 2009 0 0.9 2221 1735 415.2 0 0 0
DBSTBNP 51009 0 0 51009 51009 0 0 69744 50347 6337.1 0 0 0
DBSTBNPM 38340 0 0 38340 38340 0 0 54362 38009 5049.9 0 0 0
DBSTBNPQ 27175 0 0 27175 24021 1 0 41622 24021 3680.5 0 0 0
IBOMLC 0 0 0 0 0 0 0 0 0 583.3 0 0 0
INVLTD 1121926 -6560 -0.6 1121926 1121926 0 19.4 1131404 9962 12.4 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
ADBEE(RF) 4950 -52 -1 5000 4900 5 38.1 5200 3400 1292.7 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) 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.