Markets and Commodity figures

15 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 1740000 0 0 1740000 1740000 0 3.6 1940000 1640000 0 0 0 0
KRHALF 825000 25000 3.1 825000 825000 0 -2.4 890000 800000 0 0 0 0
KRQRTR 419000 19000 4.8 419000 419000 0 -16.2 510000 400000 0 0 0 0
KRTENTH 155000 -3000 -1.9 155000 155000 0 -10.5 180000 150000 0 0 0 0
EXCHANGE TRADED PRODUCTS
0 0 0 0 0 0 0 0 0 0 0 0 0
2YRDOLLARCST 114505 -2535 -2.2 114505 114505 0 -19.6 142510 1 1.2 0 0 0
AFRICAGOLD 15561 -97 -0.6 15561 15561 0 -1.9 18346 15392 93.9 0 0 0
AFRICAPALLAD 11596 -60 -0.5 11636 11576 0 14.6 14392 7266 3246.2 0 0 0
AFRICAPLATIN 11486 -8 -0.1 11486 11486 0 -11 13451 11253 1712.6 0 0 0
AFRICARHODIU 20597 -264 -1.3 21100 20597 0 91.3 29900 10767 728.2 0 0 0
AGLSBX 3 -1 -25 3 3 0 -90.6 34 3 4 0 0 0
AGLSBY 16 -1 -5.9 16 16 0 -50 32 13 17 0 0 0
AGLSBZ 37 -3 -7.5 37 37 0 12.1 43 31 40 0 0 0
AMIBIG50EX-S 1294 -9 -0.7 1294 1293 0 8.4 7315 1180 15.5 0 0 1.9
AMSSBP 41 -4 -8.9 41 41 0 24.2 48 33 45 0 0 0
ANGSBQ 17 -1 -5.6 17 17 0 -48.5 41 11 18 0 0 0
ANGSBR 27 0 0 27 27 0 -22.9 35 20 27 0 0 0
ASHBURTONGBL 3688 14 0.4 3737 3654 3 -9.3 4460 3621 158 0 0 0
ASHBURTONINF 1996 3 0.2 2007 1984 28 -5.4 2414 1812 1000.5 0 0 2.8
ASHBURTONMID 808 23 2.9 815 780 393 1.1 892 695 298.3 0 0 3
ASHBURTONTOP 5256 215 4.3 5274 5170 27 15.6 5886 4222 624.5 0 0 1.5
ASHWGB 0 0 0 0 0 0 0 0 0 0 0 0 0
BATSBP 57 1 1.8 57 57 0 72.7 89 28 56 0 0 0
BILSBQ 6 0 0 6 6 0 -81.3 35 4 6 0 0 0
BILSBR 28 -4 -12.5 28 28 0 -9.7 43 23 32 0 0 0
CORE DIVTRAX 3130 115 3.8 3165 3120 17 7.1 3400 2700 262.7 0 0 1.7
CORE EWTOP40 5225 197 3.9 5245 5100 3 5.2 5450 4680 163.1 0 0 1.9
CORE GLPROP 2822 -43 -1.5 2870 2790 31 -14 3855 2790 271.9 0 0 5.4
CORE LVOLTRX 2745 70 2.6 2745 2715 0 -2.4 2896 2530 18.3 0 0 2.6
CORE PREF 783 3 0.4 790 775 35 -16.8 975 765 265.8 0 0 8.8
CORE S&P500 3181 6 0.2 3215 3158 47 2.6 3998 2810 477.4 0 0 2.2
CORE SAPY 6000 12 0.2 6040 5970 1 -10.5 7345 5585 151 0 0 6.1
CORE TOP50 2420 93 4 2440 2377 53 15.9 2632 2008 779.6 0 0 1.3
CORESHARESPR 1915 12 0.6 1956 1902 13 -10.6 2319 1790 262.9 0 0 6.1
DOLLARCSTDL 107640 -2580 -2.3 107820 107450 0 -12.7 140850 10900 143.3 0 0 2
DSYSBQ 28 -13 -31.7 28 28 0 -12.5 48 27 41 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 1076996 23863 2.3 1076996 1076996 0 13.2 1180103 914450 145 0 0 0
ESPIBK 1472199 2603 0.2 1472199 1472199 0 15.3 1497989 1276433 81.7 0 0 0
ESPIBO 1207277 -30871 -2.5 1207277 1207277 0 9.3 1469937 1104098 142.3 0 0 0
EXXSBP 19 -3 -13.6 19 19 0 -40.6 32 14 22 0 0 0
EXXSBQ 42 -4 -8.7 42 42 0 23.5 50 34 46 0 0 0
FSRSBR 7 -2 -22.2 7 7 10 -58.8 22 7 9 0 0 0
GFISBR 22 -4 -15.4 22 22 0 -38.9 39 15 26 0 0 0
GFISBS 39 -3 -7.1 39 39 0 18.2 42 31 42 0 0 0
GLODIV 0 0 0 0 0 0 0 0 0 0 0 0 0
HARSBQ 10 -3 -23.1 10 10 0 -74.4 41 10 13 0 0 0
HARSBR 23 -2 -8 23 23 0 -25.8 33 23 25 0 0 0
KIOSBP 6 0 0 6 6 0 -80.6 31 5 6 0 0 0
KIOSBQ 16 0 0 16 16 0 -51.5 33 11 16 0 0 0
KIOSBR 33 0 0 33 33 0 -2.9 36 25 33 0 0 0
KRCSTDLCRTFC 1658600 -10000 -0.6 1658600 1658600 0 -1.8 1954950 17255 1422.7 0 0 0
MRPSBR 6 0 0 6 6 0 -80 155 4 6 0 0 0
MRPSBS 9 -2 -18.2 9 9 100 -57.1 28 9 11 0 0 0
MTNSBS 4 0 0 4 4 0 -87.9 33 4 4 0 0 0
MTNSBT 32 0 0 32 32 0 -5.9 37 26 32 0 0 0
MTNSBX 0 0 0 0 0 0 0 0 0 0 0 0 0
NEWFUNDSEQUI 3271 112 3.5 3279 3247 9 8.7 3800 2700 69.5 0 0 0.3
NEWFUNDSGOVI 6005 75 1.3 6022 5970 14 10.5 6500 5280 339.5 0 0 6.2
NEWFUNDSILBI 6562 23 0.4 6579 6503 4 -1.8 6773 6302 58.9 0 0 2.3
NEWFUNDSMAPP 2253 80 3.7 2262 2243 1 16.7 10000 1001 39.3 0 0 1.5
NEWFUNDSNEWS 5445 270 5.2 5462 5445 0 13.7 5636 2001 40 0 0 1.2
NEWFUNDSS&P 3961 86 2.2 3967 3932 1 -0.1 4095 3699 51.2 0 0 1.7
NEWFUNDSSHAR 309 8 2.7 310 308 136 -3.1 420 255 46.9 0 0 1.4
NEWFUNDSSWIX 1854 83 4.7 1871 1839 2 20.5 1941 1416 17.7 0 0 0.6
NEWFUNDSTRAC 2315 0 0 2319 2310 9 7 2323 1664 118.5 0 0 5.2
NEWGOLD 11413 -10 -0.1 11507 11375 215 -11 13327 11198 9401.1 0 0 0
NEWGOLDISSUE 14936 -120 -0.8 15000 14896 437 -2.2 17677 14721 15368.9 0 0 0
NEWGOLDPLLDM 11608 17 0.1 11723 11532 21 14.3 14305 9607 2200.5 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 15 -8 -34.8 15 15 0 -51.6 31 9 23 0 0 0
NPNSBS 28 -10 -26.3 28 28 0 -3.4 47 17 38 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 5240 164 3.2 5300 5165 702 15 5592 4391 7715.1 0 0 1
SATRIXDIVIPL 266 5 1.9 274 256 40019 23.1 274 196 1543.5 0 0 1.8
SATRIXFINI 1860 90 5.1 1890 1796 256 21.6 1890 1341 830.8 0 0 3
SATRIXILBI 545 0 0 548 542 0 -3.5 644 394 21.9 0 0 3
SATRIXINDI 7864 364 4.9 7927 7650 63 18.1 8850 6551 2241.6 0 0 1
SATRIXMSCI 3203 20 0.6 3250 3190 103 -2 3974 3145 228.2 0 0 0
SATRIXMSCIEM 3705 85 2.3 3720 3650 40 3 4400 3336 353.8 0 0 0
SATRIXPRTFL 1944 11 0.6 1959 1936 126 -11.3 2593 1820 47.8 0 0 5.8
SATRIXQLTY 989 36 3.8 1000 980 162 28.8 1011 763 72.8 0 0 0.1
SATRIXRAFI40 1460 47 3.3 1480 1444 131 15.8 1502 1156 970.4 0 0 1.1
SATRIXRESI 3712 109 3 3756 3700 122 6.3 4072 2985 298.6 0 0 2.6
SATRIXS&P500 3060 24 0.8 3100 3035 49 -0.7 3850 3001 175.3 0 0 0
SATRIXSWIXTO 1201 54 4.7 1208 1194 38 17.9 1344 911 469.3 0 0 1.1
SBKSBR 8 0 0 8 8 0 -75 33 1 8 0 0 0
SBKSBS 11 -4 -26.7 11 11 0 -52.2 28 11 15 0 0 0
SGLSBQ 32 -2 -5.9 32 32 0 -8.6 43 16 34 0 0 0
SOLSBW 12 -3 -20 12 12 0 -60 32 6 15 0 0 0
SOLSBX 20 -4 -16.7 20 20 0 -37.5 33 11 24 0 0 0
SOLSBY 35 -4 -10.3 35 35 0 20.7 39 21 39 0 0 0
STANLIB 5859 11 0.2 5900 5808 14 -10.7 7748 5536 103.3 0 0 7.7
STANLIBSWIX4 1200 54 4.7 1200 1190 0 18.1 1410 958 2052.4 0 0 1.2
STANLIBTOP40 5262 215 4.3 5287 5262 0 15.6 5895 4311 696.8 0 0 1.3
SYGNIAITRIX 1958 5 0.3 1968 1958 31 -12.2 2320 1917 145.2 0 0 0
SYGNIAITRIXG 2911 -12 -0.4 2912 2900 101 -20.6 3898 2775 185.1 0 0 0.4
SYGNIAITRIXS 3229 -1 0 3251 3229 16 -9 3838 3203 453.5 0 0 0.2
SYGNIAITRIXT 5253 208 4.1 5277 5250 4 -1.7 5527 4882 191.7 0 0 0
TOPSBW 6 2 50 6 6 0 -82.9 39 1 4 0 0 0
TOPSBX 22 -17 -43.6 26 21 451 -38.9 52 12 39 0 0 0
TOPSBY 46 -26 -36.1 55 46 1280 9.5 90 26 72 0 0 0
TOPSKP 91 0 0 0 0 0 -77.4 460 54 91 0 0 0
TOPSKQ 684 -420 -38 794 659 171 64.8 1419 160 1104 0 0 0
TOPSKR 868 -422 -32.7 899 826 16 47.6 1520 333 1290 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 67000 -100 -0.1 67300 64001 7 -15.4 82500 64001 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 2570 0 0 2570 2570 5 -22.8 3750 2500 347.5 0 0 0
BARWORLD6%PR 121 0 0 0 0 0 -7.6 137 121 0.5 0 0 9.9
CAPITEC-P 8448 248 3 8448 8448 0 -8.9 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 10.3
DISC-B-P 8250 -40 -0.5 8290 8200 16 -16.6 10200 7690 663.2 0 0 12.7
ELB-P 0 0 0 0 0 0 0 0 0 0 0 0 0
FIRSTRANDB-P 7300 99 1.4 7300 7250 84 -15.1 8650 7120 3240.5 0 0 10.7
FOSCHINI 124 0 0 0 0 0 -27.1 170 124 0.2 0 0 10.5
GRINDRODPREF 7155 105 1.5 7155 7000 11 -7.1 7821 6499 521.7 0 0 12.9
IBRDMBLPRF1 100849 116 0.1 100849 100749 0 0.7 101960 100094 344.2 0 0 4.5
ILRDMBLPRF2 100655 0 0 0 0 0 -0.1 102054 100326 214.3 0 0 5.8
IMPERIALPREF 6860 -40 -0.6 6900 6860 6 -12.6 7905 6800 313.3 0 0 12.6
INVESTEC 7500 450 6.4 7500 7100 21 -8.4 8950 6900 1089.1 0 0 11.6
INVESTECPREF 8900 -400 -4.3 8900 8900 1 -6.3 11100 7900 256.2 0 0 2.5
INVICTA-P 8100 -100 -1.2 8125 8100 8 -13.6 9925 8020 615 0 0 14.2
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 -28.2 174 125 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 815 5 0.6 820 810 242 -12.4 960 810 2902 0 0 10.7
NETCAREPREF 6700 0 0 6700 6600 16 -24.7 9050 6500 435.5 0 0 12.9
PSGSERV 7100 225 3.3 7100 6825 19 -9.1 8230 6400 1197.3 0 0 12.3
RECMANDCLBR 2050 2 0.1 2050 2048 26 -18 2590 1900 970.8 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 7150 0 0 0 0 0 -5.3 8200 7150 128.5 0 0 12.1
STANDARD-P 7300 42 0.6 7350 7250 56 -15.6 8700 7202 3845.5 0 0 11.1
STD 77 0 0 0 0 0 -9.4 86 70 6.2 0 0 8.4
STEINHOFF-P 4500 25 0.6 4575 4475 15 -42.7 8100 1750 671.3 0 0 19.2
TDHPB 0 0 0 0 0 0 0 0 0 0 0 0 0
ZAMBEZIRF 5750 0 0 5990 5750 1 15 6425 5000 9194.6 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
DBSTBXX6 0 0 0 0 0 0 0 0 0 0 0 0 0
IBOMLC 0 0 0 0 0 0 0 0 0 583.3 0 0 0
INVLTD 1115500 26993 2.5 1115500 1115500 0 18.7 1131404 9962 12 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
ADBEE(RF) 5310 20 0.4 5835 5220 4 37.9 5835 3700 1367.1 0 0 0
DBMSCIAFETN 11450 276 2.5 11450 11450 0 11.5 12250 8018 2234.8 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.