Markets and Commodity figures

07 February 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 1760000 1100 0.1 1760000 1758900 0 4.8 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 117685 -940 -0.8 117685 117685 0 -17.4 142510 1 1.2 0 0 0
AFRICAGOLD 15632 -205 -1.3 15632 15632 0 -4.6 18346 15213 95 0 0 0
AFRICAPALLAD 11631 -441 -3.7 11866 11631 0 14 14392 7266 3458.6 0 0 0
AFRICAPLATIN 11595 -158 -1.3 11679 11595 0 -13.6 13625 11253 1751.2 0 0 0
AFRICARHODIU 21255 -95 -0.4 21255 21000 0 94 29900 10767 814.6 0 0 0
AGLSBX 4 -1 -20 4 4 0 -87.5 34 4 5 0 0 0
AGLSBY 19 2 11.8 19 19 0 -40.6 32 13 17 0 0 0
AGLSBZ 41 2 5.1 41 41 0 24.2 41 31 39 0 0 0
AMIBIG50EX-S 1299 -4 -0.3 1299 1294 0 8.8 7315 1180 15.5 0 0 1.9
AMSSBP 43 0 0 43 43 0 30.3 45 33 43 0 0 0
ANGSBQ 18 1 5.9 18 18 0 -45.5 41 11 17 0 0 0
ANGSBR 26 1 4 26 26 0 -25.7 35 20 25 0 0 0
ASHBURTONGBL 3756 -2 -0.1 3788 3700 40 -7.6 4460 3645 161.6 0 0 0
ASHBURTONINF 1994 19 1 2003 1982 17 -5.5 2414 1812 991.5 0 0 2.8
ASHBURTONMID 771 21 2.8 800 763 266 -0.6 892 695 277.5 0 0 3.1
ASHBURTONTOP 5016 45 0.9 5175 4959 39 10.7 5886 4222 615.8 0 0 1.6
BATSBP 74 -15 -16.9 74 74 0 124.2 89 28 89 0 0 0
BILSBQ 4 0 0 4 4 0 -87.5 35 4 4 0 0 0
BILSBR 34 3 9.7 34 34 0 9.7 43 23 31 0 0 0
CORE DIVTRAX 2983 85 2.9 3010 2945 5 6.3 3400 2700 252.5 0 0 1.8
CORE EWTOP40 5030 105 2.1 5050 4960 3 3 5450 4680 158.1 0 0 2
CORE GLPROP 2918 -22 -0.7 2935 2901 12 -12.3 3855 2901 279 0 0 5.2
CORE LVOLTRX 2651 73 2.8 2651 2605 1 -3.2 2896 2530 17.7 0 0 2.7
CORE PREF 783 -1 -0.1 783 772 42 -15.8 975 765 278.9 0 0 8.8
CORE S&P500 3210 9 0.3 3250 3200 93 2.5 3998 2810 481.3 0 0 2.2
CORE SAPY 6090 350 6.1 6090 5841 1 -6.3 7345 5585 144.7 0 0 6
CORE TOP50 2292 10 0.4 2310 2292 0 10.8 2632 2008 760.5 0 0 1.3
CORESHARESPR 1933 83 4.5 1936 1850 80 -6.9 2319 1790 251.8 0 0 6.1
DOLLARCSTDL 111720 -890 -0.8 111720 111720 0 -12.5 140850 111405 146.4 0 0 1.9
DSYSBQ 42 -5 -10.6 42 42 0 31.3 47 27 47 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 1029802 30370 3 1029802 1029802 0 9.5 1180103 914450 137.6 0 0 0
ESPIBK 1488920 -2723 -0.2 1488920 1488920 0 17.4 1497989 1263725 82.9 0 0 0
ESPIBO 1313518 -36280 -2.7 1313518 1313518 0 20.2 1469937 1065334 155.1 0 0 0
EXXSBP 22 -2 -8.3 22 22 0 -31.3 32 14 24 0 0 0
EXXSBQ 45 -2 -4.3 45 45 0 32.4 47 34 47 0 0 0
FSRSBR 13 -2 -13.3 13 13 0 -23.5 22 10 15 0 0 0
GFISBR 19 2 11.8 19 19 0 -47.2 39 15 17 0 0 0
GFISBS 36 2 5.9 36 36 0 9.1 37 31 34 0 0 0
GLODIV 0 0 0 0 0 0 0 0 0 0 0 0 0
HARSBQ 28 2 7.7 28 28 0 -28.2 41 22 26 0 0 0
HARSBR 32 1 3.2 32 32 0 3.2 33 27 31 0 0 0
KIOSBP 7 0 0 7 7 0 -77.4 31 5 7 0 0 0
KIOSBQ 18 0 0 18 18 0 -45.5 33 11 18 0 0 0
KIOSBR 35 0 0 36 35 10 2.9 36 25 35 0 0 0
KRCSTDLCRTFC 1665800 -22050 -1.3 1665800 1665800 0 -4.6 1954950 19298 1439.1 0 0 0
MRPSBS 14 -2 -12.5 14 14 20 -33.3 28 11 16 0 0 0
MTNSBS 4 -1 -20 4 4 0 -87.9 33 4 5 0 0 0
MTNSBT 33 -4 -10.8 33 33 0 -2.9 37 26 37 0 0 0
MTNSBX 0 0 0 0 0 0 0 0 0 0 0 0 0
NEWFUNDSEQUI 3150 116 3.8 3150 3034 16 7.3 3800 2700 66.7 0 0 0.3
NEWFUNDSGOVI 5893 32 0.5 5921 5846 234 10.8 6500 5280 364.8 0 0 6.3
NEWFUNDSILBI 6528 2 0 6566 6490 1 -2.1 6773 6302 58.7 0 0 2.3
NEWFUNDSMAPP 2155 26 1.2 2155 2134 1 12.5 10000 1001 38.5 0 0 1.6
NEWFUNDSNEWS 5108 84 1.7 5108 5108 0 8.5 5636 2001 38.8 0 0 1.3
NEWFUNDSS&P 3877 172 4.6 3877 3807 0 0.6 4095 3699 49 0 0 1.7
NEWFUNDSSHAR 305 0 0 305 300 1 -4.4 420 255 47.5 0 0 1.4
NEWFUNDSSWIX 1754 26 1.5 1754 1729 5 14.9 1941 1416 17.3 0 0 0.6
NEWFUNDSTRAC 2312 1 0 2316 2307 44 7 2323 1664 118.2 0 0 5.2
NEWGOLD 11526 -163 -1.4 11610 11492 37 -13.6 13588 11198 9620 0 0 0
NEWGOLDISSUE 15026 -174 -1.1 15200 15000 133 -4.7 17677 14721 15455 0 0 0
NEWGOLDPLLDM 11625 -431 -3.6 11852 11581 0 14 14305 9607 2349.1 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 4 0 0 4 4 0 -85.7 30 3 4 0 0 0
NPNSBR 26 0 0 27 26 20 -16.1 31 9 26 0 0 0
NPNSBS 42 0 0 42 42 0 44.8 42 17 42 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 5028 43 0.9 5033 4948 940 10.5 5592 4391 7656.6 0 0 1
SATRIXDIVIPL 254 6 2.4 255 249 408 21.5 271 196 1466.6 0 0 1.9
SATRIXFINI 1749 74 4.4 1749 1675 138 19.1 1847 1341 866.6 0 0 3.2
SATRIXILBI 543 1 0.2 543 540 0 -3.9 644 394 21.8 0 0 3
SATRIXINDI 7434 42 0.6 7451 7349 30 11.4 8850 6551 2209.4 0 0 1.1
SATRIXMSCI 3263 55 1.7 3270 3208 15 -0.2 3974 3200 223.6 0 0 0
SATRIXMSCIEM 3730 36 1 3730 3631 20 3.7 4400 3570 294.5 0 0 0
SATRIXPRTFL 1951 90 4.8 1954 1885 14 -11 2593 1820 44.1 0 0 5.7
SATRIXQLTY 940 29 3.2 944 920 31 22.4 1011 763 65 0 0 0.1
SATRIXRAFI40 1406 10 0.7 1406 1391 21 12.3 1502 1156 958.7 0 0 1.6
SATRIXRESI 3654 -56 -1.5 3654 3604 4 3.5 4072 2985 307.5 0 0 2.6
SATRIXS&P500 3125 98 3.2 3125 3030 21 1.4 3850 3001 171.8 0 0 0
SATRIXSWIXTO 1136 18 1.6 1136 1116 11 12.4 1344 911 457.5 0 0 1.2
SBKSBR 7 0 0 7 7 0 -78.1 33 1 8 0 0 0
SBKSBS 19 -2 -9.5 19 19 0 -17.4 28 16 21 0 0 0
SGLSBQ 40 2 5.3 40 40 0 14.3 40 16 38 0 0 0
SOLSBW 12 0 0 12 12 0 -60 32 6 12 0 0 0
SOLSBX 19 -1 -5 19 19 0 -40.6 33 11 20 0 0 0
SOLSBY 33 -1 -2.9 33 33 0 13.8 38 21 34 0 0 0
STANLIB 5978 380 6.8 6597 5657 4 -5.8 7748 5536 138 0 0 7.5
STANLIBSWIX4 1135 18 1.6 1299 1122 127 12.4 1410 958 1967 0 0 1.3
STANLIBTOP40 5022 45 0.9 5022 4951 1 10.6 5895 4311 702.1 0 0 1.3
SYGNIAITRIX 1983 7 0.4 1997 1965 26 -11.1 2320 1917 146.9 0 0 0
SYGNIAITRIXG 3005 -10 -0.3 3350 2975 0 -18 3898 2975 190.9 0 0 0.4
SYGNIAITRIXS 3295 31 0.9 3309 3269 32 -7.2 3838 3203 458.3 0 0 0.2
SYGNIAITRIXT 5021 45 0.9 5058 4976 1 -6 5527 4882 189.1 0 0 0
TOPSBW 5 0 0 6 5 30 -85.7 39 1 5 0 0 0
TOPSBX 37 -4 -9.8 45 37 360 2.8 52 12 41 0 0 0
TOPSBY 71 -4 -5.3 81 71 353 69 90 26 75 0 0 0
TOPSKP 91 0 0 0 0 0 -77.4 460 54 91 0 0 0
TOPSKQ 1130 -83 -6.8 1230 1130 79 172.3 1419 160 1213 0 0 0
TOPSKR 1316 -84 -6 1316 1316 0 123.8 1400 333 1400 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 67100 0 0 67112 67100 2 -13.5 83000 65000 3318 33.9 0 10.9
AECI5,5% 1400 0 0 0 0 0 -21.3 1775 1300 42 0 0 7.1
AFRICANOVER 1051 0 0 0 0 0 -24.9 1500 1050 2.9 0 0 1.1
AFRICANPHNX 2615 -130 -4.7 2700 2615 1 -23.6 3750 2500 371.2 0 0 0
BARWORLD6%PR 121 0 0 0 0 0 -7.6 137 121 0.5 0 0 9.9
CAPITEC-P 8500 299 3.6 8500 8111 1 -8.3 9750 7700 113.7 0 0 10.3
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 5.1
DISC-B-P 8100 -200 -2.4 8300 8000 3 -17.3 10200 8000 664 0 0 13
ELB-P 0 0 0 0 0 0 0 0 0 0 0 0 0
FIRSTRANDB-P 7250 0 0 7300 7205 51 -13.7 8650 7120 3262.5 0 0 10.8
FOSCHINI 124 0 0 0 0 0 -27.1 170 124 0.2 0 0 10.5
GRINDRODPREF 7000 0 0 7000 6999 2 -6.8 7900 6499 518 0 0 13.2
IBRDMBLPRF1 100623 62 0.1 100623 100623 0 0.5 101960 100094 343.6 0 0 4.5
ILRDMBLPRF2 100661 0 0 0 0 0 0 102054 100326 214.3 0 0 5.8
IMPERIALPREF 6900 0 0 6900 6900 2 -12.1 7905 6810 313.3 0 0 12.6
INVESTEC 7100 100 1.4 7100 7000 4 -17.4 8950 6900 1081.3 0 0 12.3
INVESTECPREF 9300 0 0 9300 9300 3 -2.1 11100 7900 256.2 0 0 2.4
INVICTA-P 8400 0 0 0 0 0 -11.2 9925 8020 630 0 0 13.7
LIBERTY11C 119 0 0 0 0 0 8.2 150 101 17.9 0 0 9.2
NAMPAK6%PREF 125 0 0 0 0 0 -28.6 174 125 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 830 10 1.2 830 820 117 -9.4 960 810 2937.9 0 0 10.5
NETCAREPREF 6800 0 0 6800 6800 1 -23.6 9050 6800 442 0 0 12.7
PSGSERV 6900 50 0.7 6900 6750 21 -10.7 8230 6400 1193 0 0 12.6
RECMANDCLBR 1969 -36 -1.8 2000 1930 74 -21.8 2590 1900 950.4 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 7400 0 0 7400 7400 1 -6.9 8200 7189 133 0 0 11.7
STANDARD-P 7425 8 0.1 7450 7250 50 -11.7 8700 7202 3929.7 0 0 10.9
STD 77 0 0 0 0 0 -9.4 86 70 6.2 0 0 8.4
STEINHOFF-P 4800 -50 -1 4900 4800 18 -38.3 8100 1750 727.5 0 0 18
TDHPB 0 0 0 0 0 0 0 0 0 0 0 0 0
ZAMBEZIRF 5947 -3 -0.1 5947 5947 136 16.6 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
DBSTBNPM 49000 0 0 49000 49000 0 0 54362 34620 3462 0 0 0
DBSTBNPR 41467 0 0 41467 41467 58 0 41467 32600 3260 0 0 0
IBOMLC 0 0 0 0 0 0 0 0 0 583.3 0 0 0
INVLTD 1085074 7899 0.7 1085074 1085074 0 15.5 1131404 9962 11.8 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
ADBEE(RF) 5125 177 3.6 5200 5000 14 44 5200 3400 1278.7 0 0 0
DBMSCIAFETN 11183 86 0.8 11183 11183 0 8.7 12250 8018 2219.4 0 0 0
DBMSCICHETN 7273 -110 -1.5 7500 7136 11 32.7 41275 5300 1476.6 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.