Markets and Commodity figures

28 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 1605000 -81500 -4.8 1605000 1605000 0 -5.6 1940000 1605000 0 0 0 0
KRHALF 825000 0 0 0 0 0 -2.4 890000 800000 0 0 0 0
KRQRTR 419000 0 0 0 0 0 -16.2 510000 400000 0 0 0 0
KRTENTH 150000 0 0 0 0 0 -13.3 180000 150000 0 0 0 0
EXCHANGE TRADED PRODUCTS
0 0 0 0 0 0 0 0 0 0 0 0 0
2YRDOLLARCST 115725 675 0.6 115725 115725 0 -18.8 142510 1 18.4 0 0 0
AFRICAGOLD 15324 17 0.1 15350 15324 0 -5.6 18346 15172 91.8 0 0 0
AFRICAPALLAD 12069 -96 -0.8 12116 12069 4 20.5 14392 7266 3278.5 0 0 0
AFRICAPLATIN 11407 -20 -0.2 11407 11407 0 -14.3 13451 11253 1702.6 0 0 0
AFRICARHODIU 20873 -152 -0.7 21000 20873 0 78.7 29900 11354 728.6 0 0 0
AGLSBY 12 2 20 12 12 0 -62.5 32 10 10 0 0 0
AGLSBZ 32 3 10.3 32 32 0 -3 43 29 29 0 0 0
AMIBIG50EX-S 1272 14 1.1 1290 1260 31 6.5 7315 986 14.9 0 0 1.9
AMSSBP 34 0 0 34 34 0 3 48 33 34 0 0 0
ANGSBQ 33 4 13.8 33 33 0 0 41 11 29 0 0 0
ANGSBR 36 2 5.9 36 36 0 2.9 36 20 34 0 0 0
ASHBURTONGBL 3758 2 0.1 3850 3730 19 -7.6 4460 3621 161.5 0 0 0.5
ASHBURTONINF 2033 0 0 2046 2020 142 -3.4 2414 1812 1020.6 0 0 2.7
ASHBURTONMID 800 -5 -0.6 804 793 635 2.3 892 695 305.9 0 0 3
ASHBURTONTOP 5136 -65 -1.2 5153 5124 11 16.1 5886 4222 644.3 0 0 1.6
BATSBP 50 -4 -7.4 50 50 0 51.5 89 28 54 0 0 0
BILSBQ 6 0 0 6 6 0 -81.3 35 4 6 0 0 0
BILSBR 36 3 9.1 36 36 0 16.1 43 23 33 0 0 0
CORE DIVTRAX 3136 -45 -1.4 3171 3115 19 9.1 3275 2700 278.8 0 0 1.7
CORE EWTOP40 5100 -100 -1.9 5200 5041 10 5.2 5450 4680 173.9 0 0 2
CORE GLPROP 2845 -45 -1.6 2895 2830 76 -14.6 3855 2790 274.2 0 0 5.3
CORE LVOLTRX 2720 -22 -0.8 2745 2720 4 -1.7 2896 2530 18.8 0 0 2.6
CORE PREF 795 5 0.6 805 791 88 -13.9 975 765 269.2 0 0 8.6
CORE S&P500 3260 -19 -0.6 3280 3210 33 4 3998 2810 493 0 0 2.2
CORE SAPY 5774 -136 -2.3 5905 5756 3 -12.2 7345 5585 149 0 0 6.4
CORE TOP50 2377 -33 -1.4 2400 2370 71 17.1 2632 2008 826.7 0 0 1.3
CORESHARESGL 974 -3 -0.3 979 970 210 0 979 949 66.8 0 0 0
CORESHARESPR 1833 -56 -3 1891 1830 59 -13 2319 1790 264.7 0 0 6.4
DOLLARCSTDL 109085 445 0.4 109360 109030 0 -12.6 140850 10900 141.2 0 0 1.9
DSYSBQ 28 0 0 28 28 0 -12.5 48 27 28 0 0 0
ESPIBI 1081099 -9430 -0.9 1081099 1081099 0 15.4 1180103 914450 150.1 0 0 0
ESPIBK 1491999 6316 0.4 1491999 1491999 0 15.9 1497989 1283390 82.6 0 0 0
ESPIBO 1282649 22299 1.8 1282649 1282649 0 15.4 1469937 1111767 144.8 0 0 0
EXXSBP 18 0 0 18 18 0 -43.8 32 14 18 0 0 0
EXXSBQ 42 1 2.4 42 42 0 23.5 50 34 41 0 0 0
FSRSBR 6 0 0 6 6 0 -64.7 22 6 6 0 0 0
GFISBR 25 1 4.2 25 25 0 -30.6 39 15 24 0 0 0
GFISBS 42 0 0 43 42 40 27.3 43 31 42 0 0 0
HARSBQ 6 1 20 6 6 0 -84.6 41 5 5 0 0 0
HARSBR 23 1 4.5 23 23 0 -25.8 33 22 22 0 0 0
KIOSBP 6 1 20 6 6 0 -80.6 31 5 5 0 0 0
KIOSBQ 16 2 14.3 16 16 0 -51.5 33 11 14 0 0 0
KIOSBR 33 2 6.5 33 33 0 -2.9 41 25 31 0 0 0
KRCSTDLCRTFC 1632800 800 0 1632800 1632800 0 -5.5 1954950 17255 1391.5 0 0 0
MRPSBS 9 1 12.5 9 8 100 -57.1 28 8 8 0 0 0
MTNSBT 31 3 10.7 31 31 0 -8.8 37 26 28 0 0 0
NEWFUNDSEQUI 3192 6 0.2 3210 3124 35 9.5 3800 2700 71.7 0 0 0.3
NEWFUNDSGOVI 6108 -15 -0.2 6150 5970 84 14 6500 5280 350.5 0 0 6.8
NEWFUNDSILBI 6670 -2 0 6709 6631 3 0.4 6800 6302 60 0 0 2.5
NEWFUNDSMAPP 2224 -22 -1 2235 2224 3 17 10000 1001 40.6 0 0 1.6
NEWFUNDSNEWS 5335 -64 -1.2 5360 5335 0 13.5 5636 2001 41.7 0 0 1.2
NEWFUNDSS&P 3960 -41 -1 3973 3960 0 1.4 4095 3699 52.9 0 0 1.7
NEWFUNDSSHAR 302 -5 -1.6 303 302 1 0 420 255 47.8 0 0 1.4
NEWFUNDSSWIX 1816 -24 -1.3 1831 1811 18 20.2 1941 1416 18.4 0 0 0.6
NEWFUNDSTRAC 2320 1 0 2324 2315 5 6.8 2324 1664 118.7 0 0 5.8
NEWGOLD 11333 -11 -0.1 11333 11243 22 -14.3 13327 11198 9336.1 0 0 0
NEWGOLDISSUE 14685 -70 -0.5 14720 14617 92 -6 17677 14547 14973.1 0 0 0
NEWGOLDPLLDM 12045 -86 -0.7 12093 12045 0 20.4 14305 9607 1708.6 0 0 0
NPNSBQ 9 4 80 9 9 0 -67.9 30 1 5 0 0 0
NPNSBR 17 1 6.3 17 17 0 -45.2 31 9 16 0 0 0
NPNSBS 32 1 3.2 32 32 0 10.3 47 17 31 0 0 0
SATRIX40PRTF 5148 -61 -1.2 5200 5124 298 16.2 5592 4391 7974.6 0 0 1
SATRIXDIVIPL 264 -5 -1.9 267 262 1207 24.5 274 196 1698.4 0 0 1.8
SATRIXFINI 1830 -36 -1.9 1870 1830 417 22.2 1890 1341 879.6 0 0 3.1
SATRIXILBI 558 0 0 561 558 22 -1.1 644 394 22.4 0 0 2.9
SATRIXINDI 7651 -91 -1.2 7735 7630 55 16 8850 6551 2317.8 0 0 1.1
SATRIXMSCI 3250 5 0.2 3280 3240 79 -0.6 3974 3145 248.9 0 0 0
SATRIXMSCIEM 3670 -38 -1 3734 3655 51 2.1 4400 3336 373.5 0 0 0
SATRIXPRTFL 1888 -38 -2 1924 1888 25 -13 2593 1820 59.2 0 0 5.9
SATRIXQLTY 975 -16 -1.6 1000 975 24 27 1011 763 95.5 0 0 0.1
SATRIXRAFI40 1443 -20 -1.4 1463 1433 209 18.1 1502 1156 1007.7 0 0 1.1
SATRIXRESI 3651 100 2.8 3680 3621 14 12.3 4072 2985 297.9 0 0 2.6
SATRIXS&P500 3130 -15 -0.5 3179 3110 62 1.5 3850 3001 187.9 0 0 0
SATRIXSWIXTO 1175 -16 -1.3 1181 1171 33 17.5 1344 911 492.1 0 0 1.1
SBKSBR 7 0 0 7 7 0 -78.1 33 1 7 0 0 0
SBKSBS 11 1 10 11 11 0 -52.2 28 10 10 0 0 0
SGLSBQ 48 0 0 48 48 0 37.1 49 16 48 0 0 0
SOLSBW 8 -1 -11.1 8 8 0 -73.3 32 6 9 0 0 0
SOLSBX 15 -2 -11.8 15 15 0 -53.1 33 11 17 0 0 0
SOLSBY 29 -2 -6.5 29 29 0 0 39 21 31 0 0 0
STANLIB 5700 -69 -1.2 5830 5681 36 -11.3 7748 5536 101.9 0 0 7.9
STANLIBSWIX4 1176 -14 -1.2 1190 1176 9 17.5 1410 958 2131.2 0 0 1.2
STANLIBTOP40 5142 -65 -1.2 5159 5131 4 16.1 5895 4311 718.9 0 0 1.3
SYGNIAITRIX 2007 -11 -0.5 2012 2006 5 -10 2320 1917 150 0 0 0
SYGNIAITRIXG 3060 96 3.2 3350 2925 0 -16.5 3898 2775 187.7 0 0 0.3
SYGNIAITRIXS 3313 -13 -0.4 3319 3300 9 -6.7 3838 3203 719.7 0 0 0.2
SYGNIAITRIXT 5143 -65 -1.2 5210 5143 1 -3.7 5527 4882 208.3 0 0 0
TOPSBW 4 -8 -66.7 4 4 0 -88.6 39 1 12 0 0 0
TOPSBX 28 4 16.7 28 27 104 -22.2 52 12 24 0 0 0
TOPSBY 57 7 14 59 56 965 35.7 90 26 50 0 0 0
TOPSKQ 927 130 16.3 958 925 16 123.4 1419 160 797 0 0 0
TOPSKR 1112 133 13.6 1112 1112 0 89.1 1520 333 979 0 0 0
TOPSKS 750 125 20 750 750 0 0 750 625 625 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 67850 -109 -0.2 67850 67621 1 -12.2 82500 64001 3360.5 34.3 0 10.8
AECI5,5% 1400 0 0 0 0 0 -21.3 1775 1300 42 0 0 7.1
AFRICANOVER 1052 0 0 0 0 0 -24.9 1500 1050 2.9 0 0 1.1
AFRICANPHNX 2590 150 6.1 2590 2400 20 -27.7 3750 2200 330 0 0 0
BARWORLD6%PR 121 0 0 0 0 0 -7.6 137 121 0.5 0 0 9.9
CAPITEC-P 8343 182 2.2 8434 8162 0 -7.3 9750 7700 113.1 0 0 10.5
CAXTON-P 19000 0 0 0 0 0 0 19000 19000 9.5 0 0 3
CULLINAN 107 0 0 0 0 0 44.6 112 106 0.5 0 0 10.3
DISC-B-P 8450 65 0.8 8925 8400 4 -13.3 10200 7690 670.8 0 0 12.3
FIRSTRANDB-P 7050 260 3.8 7100 6760 188 -12.4 8300 6750 3055.5 0 0 11.1
FOSCHINI 124 0 0 0 0 0 -27.1 170 124 0.2 0 0 10.5
GRINDRODPREF 7200 50 0.7 7570 7150 11 -5.9 7821 6499 529.1 0 0 12.8
IBRDMBLPRF1 101053 148 0.1 101053 100952 1 0.9 101960 100094 344.8 0 0 4.5
ILRDMBLPRF2 100655 0 0 0 0 0 -0.4 102054 100326 214.3 0 0 5.8
IMPERIALPREF 7150 0 0 0 0 0 -7.2 7905 6800 324.6 0 0 12
INVESTEC 7300 49 0.7 7300 7250 1 -10.1 8950 6900 1120.1 0 0 11.9
INVESTECPREF 8800 0 0 0 0 0 -4.8 11100 7900 242.4 0 0 2.6
INVICTA-P 8250 0 0 8250 8250 0 -11.4 9925 8020 618.8 0 0 13.9
LIBERTY11C 110 0 0 0 0 0 0 150 101 16.5 0 0 10
NAMPAK6%PREF 125 0 0 0 0 0 -28.2 174 125 0.5 0 0 9.6
NAMPAK6,5%PR 111 0 0 0 0 0 -26 150 111 0.1 0 0 11.7
NEDBANKPREF 850 10 1.2 875 825 55 -7.1 960 810 3009.5 0 0 10.3
NETCAREPREF 6800 0 0 6800 6800 14 -20.9 9050 6500 442 0 0 12.7
PSGSERV 7339 139 1.9 7340 7339 71 -5.3 8230 6400 1253.9 0 0 11.9
RECMANDCLBR 1975 23 1.2 2000 1975 35 -23.7 2590 1900 925.2 0 0 0
REXTRFRM 200 0 0 0 0 0 31.6 200 100 0.3 0 0 6
SASFIN-P 7112 -29 -0.4 7141 7112 1 -11.1 8200 7112 128.3 0 0 12.2
STANDARD-P 7500 113 1.5 7500 7375 77 -11.8 8700 7202 3913.8 0 0 10.8
STD 74 -3 -3.9 74 74 82 -8.6 86 70 6.2 0 0 8.8
STEINHOFF-P 4401 51 1.2 4450 4320 66 -43.4 8100 1750 652.5 0 0 19.7
ZAMBEZIRF 5970 -20 -0.3 5970 5900 70 14.8 6425 5150 9578.3 0 0 0
OTHER 0 0 0 0 0 0 0 0 0 0 0 0 0
DBRMIH 1917 -38 -1.9 1917 1917 0 -3.7 2221 1735 391 0 0 0
DBSTBNPM 52790 7506 16.6 52790 50000 0 0 54362 34620 4528.4 0 0 0
DBSTBNPN 107122 0 0 107122 103890 20 0 107122 1 0 0 0 0
DBSTBNPR 49391 4858 10.9 49391 49391 0 0 49391 32600 4453.3 0 0 0
INVLTD 1102999 -12711 -1.1 1102999 1102999 0 17.4 1131404 9962 12.3 0 0 0
UBNPNO 95237 -775 -0.8 95237 95237 3 0 96012 69507 960.1 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
ADBEE(RF) 5390 -10 -0.2 5390 5200 9 21.3 5900 3700 1395.5 0 0 0
DBMSCIAFETN 11430 -61 -0.5 11430 11360 0 13.2 12250 8018 2298.2 0 0 0
DBMSCICHETN 7245 -94 -1.3 7335 7245 3 32.6 41275 5300 1467.8 0 0 0
DBMSCIEMETN 6130 -43 -0.7 6173 6000 90 18 47325 4237 1234.6 0 0 0
FRKBONDGOLD 1628150 1000 0.1 1628150 1628150 0 -4.2 1942200 1611900 2271.8 0 0 0
FRSFRPT9JUN1 118350 -300 -0.3 118350 118350 0 -13.1 138800 116450 872.9 0 0 0
GOLDCMMDTY-L 17059 9 0.1 17059 17050 0 -6.3 20534 16911 170.5 0 0 0
IBLUSDZAROCT 118123 817 0.7 118123 118123 0 -9.7 145570 116000 410.6 0 0 1
IBSWX40TR2ET 19009 19008 1900800 19009 19009 0 1.1 20256 1 0.1 0 0 0
IBTOP40CLIQU 125884 -1222 -1 125884 125884 0 8.4 130581 110223 1.3 0 0 0
IBTOP40TR2ET 7281 -92 -1.2 7281 7281 0 -1 7819 1 940.1 0 0 0
IBVR1ETN 124414 -201 -0.2 124414 124414 0 6.7 124615 116548 2074.8 0 0 0
NEWWAVEETN 11403 -29 -0.3 11403 11403 0 -14.2 13515 10267 23.8 0 0 0
NEWWAVEEUROE 1437 2 0.1 1438 1437 17 3.8 1706 1336 46.7 0 0 0
NEWWAVEGBPET 1631 3 0.2 1631 1631 0 0.4 1911 1544 150.7 0 0 0.1
NEWWAVESLVET 188 -1 -0.5 188 186 58 -16.8 251 185 20.7 0 0 0
NEWWAVEUSDET 1175 -5 -0.4 1179 1172 617 -10.2 1460 1160 535 0 0 1
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.