Markets and Commodity figures

08 March 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 1719000 0 0 0 0 0 1.7 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 117170 365 0.3 117170 117170 0 -17.8 142510 1 18.7 0 0 0
AFRICAGOLD 15536 -38 -0.2 15536 15536 0 -0.9 18346 15172 93.4 0 0 0
AFRICAPALLAD 11467 133 1.2 11467 11467 0 14.8 14392 7266 3043.2 0 0 0
AFRICAPLATIN 11190 -17 -0.2 11190 11190 0 -9.4 13451 11190 1669.8 0 0 0
AFRICARHODIU 21579 -27 -0.1 22339 21579 0 86.4 29900 11500 743.4 0 0 0
AGLSBY 13 1 8.3 13 13 0 -59.4 32 10 12 0 0 0
AGLSBZ 34 1 3 34 34 0 3 43 29 33 0 0 0
AMIBIG50EX-S 1283 13 1 1300 1275 1 7.5 7315 986 15.5 0 0 1.9
AMSSBP 35 1 2.9 35 35 0 6.1 48 33 34 0 0 0
ANGSBQ 25 0 0 0 0 0 -24.2 41 11 25 0 0 0
ANGSBR 31 1 3.3 31 31 0 -11.4 37 20 30 0 0 0
ASHBURTONGBL 3752 31 0.8 3777 3722 7 -7.7 4460 3621 160 0 0 0.5
ASHBURTONINF 2016 0 0 2016 1993 124 -4.3 2414 1812 1012 0 0 2.8
ASHBURTONMID 799 -4 -0.5 850 794 763 2.2 892 695 305.1 0 0 3
ASHBURTONTOP 5234 23 0.4 5530 5208 54 17.7 5886 4222 645.6 0 0 1.5
BATSBP 70 2 2.9 70 70 0 112.1 89 28 68 0 0 0
BILSBQ 6 0 0 0 0 0 -81.3 35 4 6 0 0 0
BILSBR 40 2 5.3 40 40 0 29 43 23 38 0 0 0
CORE DIVTRAX 3168 -20 -0.6 3200 3151 350 8.7 3275 2700 283.4 0 0 1.7
CORE EWTOP40 5128 23 0.5 5185 5075 4 5.8 5450 4680 170.7 0 0 2
CORE GLPROP 2925 39 1.4 2940 2888 37 -11 3855 2790 278.2 0 0 5.2
CORE LVOLTRX 2754 13 0.5 2754 2754 0 -0.6 2896 2530 18.8 0 0 2.6
CORE PREF 797 -10 -1.2 810 792 465 -15.9 975 765 275 0 0 8.6
CORE S&P500 3267 33 1 3295 3240 15 3.8 3998 2810 491.1 0 0 2.2
CORE SAPY 6020 115 1.9 6020 5900 6 -9.5 7345 5585 148.9 0 0 6.1
CORE TOP50 2395 -5 -0.2 2415 2390 21 17.9 2632 2008 825.7 0 0 1.3
CORESHARESGL 976 6 0.6 980 935 65 0 1033 935 66.3 0 0 0
CORESHARESPR 1897 31 1.7 1900 1860 17 -10.7 2319 1790 265.2 0 0 6.2
DOLLARCSTDL 110720 480 0.4 110720 110720 0 -10.1 140850 10900 93.7 0 0 1.9
DSYSBQ 21 -1 -4.5 21 21 0 -34.4 48 21 22 0 0 0
ESPIBI 1102670 21255 2 1102670 1102670 0 20.3 1180103 914450 148.9 0 0 0
ESPIBK 1488425 2950 0.2 1488425 1488425 0 15.2 1497989 1283390 82.6 0 0 0
ESPIBO 1184493 -2383 -0.2 1184493 1184493 0 2.8 1469937 1148660 136.4 0 0 0
EXXSBP 23 2 9.5 23 23 0 -28.1 32 14 21 0 0 0
EXXSBQ 50 4 8.7 50 50 0 47.1 50 34 46 0 0 0
FSRSBR 8 1 14.3 8 8 0 -52.9 22 6 7 0 0 0
GFISBR 18 0 0 0 0 0 -50 39 15 18 0 0 0
GFISBS 40 1 2.6 40 40 0 21.2 43 31 39 0 0 0
HARSBR 21 2 10.5 21 21 0 -32.3 33 19 19 0 0 0
KIOSBP 6 1 20 6 6 0 -80.6 31 5 5 0 0 0
KIOSBQ 16 0 0 16 16 0 -51.5 33 11 16 0 0 0
KIOSBR 34 0 0 34 34 0 0 41 25 34 0 0 0
KRCSTDLCRTFC 1657600 -1900 -0.1 1657600 1657600 0 -0.7 1954950 17255 1415 0 0 0
MRPSBR 1 0 0 0 0 0 -96.7 155 1 1 0 0 0
MTNSBT 25 -11 -30.6 25 24 16 -26.5 37 24 36 0 0 0
NEWFUNDSEQUI 3136 -24 -0.8 3164 3136 42 6.5 3800 2700 75.8 0 0 0.3
NEWFUNDSGOVI 6113 1 0 6124 6077 19 13.1 6500 5280 359.1 0 0 6.8
NEWFUNDSILBI 6616 11 0.2 6616 6576 5 -0.3 6800 6302 59.4 0 0 2.6
NEWFUNDSMAPP 2264 8 0.4 2264 2263 0 18.7 10000 1001 40.8 0 0 1.5
NEWFUNDSNEWS 5490 30 0.5 5490 5490 0 15.3 5636 2001 42.2 0 0 1.2
NEWFUNDSS&P 3995 14 0.4 3995 3976 1 1 4095 3699 52.6 0 0 1.7
NEWFUNDSSHAR 301 4 1.3 301 299 0 2.7 420 255 46.3 0 0 1.4
NEWFUNDSSWIX 1858 7 0.4 1858 1853 0 22.7 1941 1416 18.5 0 0 0.6
NEWFUNDSTRAC 2322 0 0 2325 2318 51 6.9 2327 1664 118.8 0 0 5.8
NEWGOLD 11120 -16 -0.1 11120 11021 7 -9.5 13327 11021 9164.9 0 0 0
NEWGOLDISSUE 14918 -17 -0.1 14988 14884 9 -0.9 17677 14547 14916.8 0 0 0
NEWGOLDPLLDM 11489 182 1.6 11489 11304 0 15 14305 9607 1592.6 0 0 0
NPNSBQ 1 0 0 0 0 0 -96.4 30 1 1 0 0 0
NPNSBR 11 0 0 11 11 0 -64.5 31 9 11 0 0 0
NPNSBS 23 -1 -4.2 23 23 0 -20.7 47 17 24 0 0 0
SATRIX40PRTF 5244 27 0.5 5265 5230 436 17.9 5592 4391 8002.5 0 0 1
SATRIXDIVIPL 264 -2 -0.8 270 264 770 23.4 274 196 1724.7 0 0 1.8
SATRIXFINI 1861 -6 -0.3 1892 1857 158 21.3 1905 1341 883.8 0 0 3
SATRIXILBI 554 1 0.2 557 551 31 -1.6 644 394 22.2 0 0 2.9
SATRIXINDI 7873 56 0.7 7918 7852 34 18.6 8850 6551 2340.3 0 0 1
SATRIXMSCI 3265 40 1.2 3280 3250 27 -0.2 3974 3145 266.7 0 0 0
SATRIXMSCIEM 3685 7 0.2 3740 3685 54 2.5 4400 3336 377.8 0 0 0
SATRIXPRTFL 1963 19 1 1968 1938 13 -9.9 2593 1820 65.5 0 0 5.7
SATRIXQLTY 972 -11 -1.1 993 972 126 26.6 1086 763 94.7 0 0 0.1
SATRIXRAFI40 1452 16 1.1 1463 1446 94 18.7 1502 1171 991.9 0 0 1.1
SATRIXRESI 3630 -11 -0.3 3650 3609 35 13.6 4072 2985 309 0 0 2.6
SATRIXS&P500 3130 20 0.6 3164 3111 28 1.5 3850 3001 192 0 0 0
SATRIXSWIXTO 1204 6 0.5 1214 1201 924 20 1344 990 514.2 0 0 1.1
SBKSBS 9 0 0 9 9 0 -60.9 28 9 9 0 0 0
SGLSBQ 40 2 5.3 40 40 0 14.3 49 16 38 0 0 0
SOLSBW 7 0 0 7 7 0 -76.7 32 6 7 0 0 0
SOLSBX 14 -1 -6.7 14 14 0 -56.3 33 11 15 0 0 0
SOLSBY 28 -1 -3.4 28 28 0 -3.4 39 21 29 0 0 0
STANLIB 5860 113 2 5866 5799 15 -9.5 7748 5536 101.5 0 0 7.7
STANLIBS&P50 15700 185 1.2 15700 15700 0 0 15977 15300 0 0 0 0
STANLIBSWIX4 1206 9 0.8 1217 1202 61 20.5 1410 958 2143.7 0 0 1.2
STANLIBTOP40 5229 26 0.5 5252 5229 0 17.6 5895 4311 718.4 0 0 1.3
SYGNIAITRIX 2039 31 1.5 2047 2001 16 -8.6 2320 1917 209.5 0 0 0
SYGNIAITRIXG 2997 37 1.3 3001 2997 1 -18.2 3898 2775 276.3 0 0 0.4
SYGNIAITRIXS 3330 40 1.2 3339 3323 2 -6.2 3838 3203 810.7 0 0 0.2
SYGNIAITRIXT 5241 25 0.5 5241 5241 0 -1.9 5527 4882 208.7 0 0 0
TOPSBW 4 0 0 0 0 0 -88.6 39 1 4 0 0 0
TOPSBX 20 -2 -9.1 20 20 0 -44.4 52 12 22 0 0 0
TOPSBY 45 -2 -4.3 45 43 1972 7.1 90 26 47 0 0 0
TOPSKQ 748 -37 -4.7 748 720 2 80.2 1419 160 785 0 0 0
TOPSKR 930 -37 -3.8 930 930 0 58.2 1520 333 967 0 0 0
TOPSKS 578 -37 -6 578 551 12 0 919 551 615 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 69001 1 0 70000 69001 1 -13.1 82500 64001 3411.9 34.9 0 10.5
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 2500 0 0 0 0 0 -28.9 3710 2200 338.1 0 0 0
BARWORLD6%PR 121 0 0 0 0 0 -7.6 137 121 0.5 0 0 9.9
CAPITEC-P 8360 0 0 0 0 0 -11.1 9750 7700 104.5 0 0 10.3
CAXTON-P 19000 0 0 0 0 0 0 19000 19000 9.5 0 0 3
CULLINAN 107 0 0 0 0 0 -0.9 112 107 0.5 0 0 10.3
DISC-B-P 8000 -378 -4.5 8000 8000 2 -19.2 10200 7690 670.2 0 0 13
FIRSTRANDB-P 7100 39 0.6 7100 7055 38 -13.9 8300 6750 3177.5 0 0 11
FOSCHINI 124 0 0 0 0 0 -27.1 170 124 0.2 0 0 10.5
GRINDRODPREF 7375 135 1.9 7375 7375 4 -4.8 7821 6499 535.8 0 0 12.4
IBRDMBLPRF1 101179 117 0.1 101179 101179 0 1 101960 100094 345.3 0 0 4.5
ILRDMBLPRF2 100655 0 0 0 0 0 -0.4 102054 100326 214.3 0 0 5.8
IMPERIALPREF 7250 -25 -0.3 7250 7200 8 -7.1 7905 6800 330.3 0 0 11.8
INVESTEC 7210 -90 -1.2 7300 7210 4 -16.2 8950 6900 1127.7 0 0 12.1
INVESTECPREF 8700 0 0 0 0 0 -5.8 11100 7900 239.6 0 0 2.6
INVICTA-P 8400 100 1.2 8400 8400 1 -12 9925 8020 622.5 0 0 13.7
LIBERTY11C 108 0 0 0 0 0 -1.8 150 101 16.2 0 0 10.2
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 860 -10 -1.1 866 860 98 -7.5 960 810 3117 0 0 10.1
NETCAREPREF 6800 0 0 6800 6800 4 -23.6 9050 6500 442 0 0 12.7
PSGSERV 7200 50 0.7 7200 7100 30 -9.8 8230 6400 1245.2 0 0 12
RECMANDCLBR 1951 0 0 0 0 2 -24.1 2570 1900 924.8 0 0 0
REXTRFRM 200 0 0 0 0 0 31.6 200 100 0.3 0 0 6
SASFIN-P 7120 0 0 0 0 0 -11 8200 7112 128 0 0 12.2
STANDARD-P 7751 31 0.4 7760 7700 21 -9.9 8700 7202 4090.2 0 0 10.4
STD 74 0 0 0 0 0 -9.8 86 70 5.9 0 0 8.8
STEINHOFF-P 4401 0 0 0 0 0 -44.5 8100 1750 660.2 0 0 19.7
ZAMBEZIRF 5867 0 0 5900 5867 13 11.8 6425 5165 9381.7 0 0 0
OTHER 0 0 0 0 0 0 0 0 0 0 0 0 0
DBRMIH 1821 -34 -1.8 1821 1821 0 -8.5 2221 1735 371 0 0 0
DBSTBNPM 58237 -5029 -7.9 58237 58237 0 0 63266 34620 6326.6 0 0 0
DBSTBNPN 108911 -6678 -5.8 108911 108911 0 0 115589 1 11558.9 0 0 0
DBSTBNPR 59527 0 0 59527 59527 0 0 60967 32600 6096.7 0 0 0
INVLTD 1110745 291 0 1110745 1110745 0 18.2 1131404 9962 12.2 0 0 0
UBNPNO 109939 2564 2.4 109939 109939 3 0 109939 10179 1073.8 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
ADBEE(RF) 5663 263 4.9 5663 5400 0 21.1 5900 3700 1395.5 0 0 0
DBMSCIAFETN 11709 46 0.4 11709 11709 0 16.9 12250 8018 2332.6 0 0 0
DBMSCICHETN 7339 120 1.7 7400 7250 2 33.3 41275 5300 1443.8 0 0 0
DBMSCIEMETN 6203 72 1.2 6203 6203 0 19.3 47325 4237 1226.2 0 0 0
FRKBONDGOLD 1653000 -2100 -0.1 1653000 1653000 0 0.7 1942200 1611900 2310.9 0 0 0
FRSFRPT9JUN1 116150 -150 -0.1 116150 116150 0 -8.1 138800 116150 855.6 0 0 0
GOLDCMMDTY-L 17314 -22 -0.1 17314 17314 0 -1.5 20534 16911 173.4 0 0 0
IBLUSDZAROCT 119536 356 0.3 119536 119536 0 -8.9 145570 116000 417.1 0 0 1
IBSWX40TR2ET 19518 142 0.7 19518 19518 0 3.8 20256 1 968.8 0 0 0
IBTOP40CLIQU 127971 1255 1 127971 127971 0 9.9 130581 110223 1.3 0 0 0
IBTOP40TR2ET 7422 35 0.5 7422 7422 0 0.9 7819 1 941.8 0 0 0
IBVR1ETN 124820 248 0.2 124820 124820 1 6.9 124820 116700 2074.1 0 0 0
NEWWAVEETN 11202 -6 -0.1 11202 11202 0 -9.4 13515 10267 23.3 0 0 0
NEWWAVEEUROE 1473 1 0.1 1473 1473 0 6.6 1706 1336 47.9 0 0 0
NEWWAVEGBPET 1654 4 0.2 1654 1654 0 3.8 1911 1544 152.8 0 0 0.1
NEWWAVESLVET 194 1 0.5 194 194 0 -12.6 251 185 21.1 0 0 0
NEWWAVEUSDET 1190 4 0.3 1197 1187 74 -9.1 1460 1160 514 0 0 1
PALADIUMCOMM 31850 448 1.4 31850 31850 0 17.2 39554 26101 157 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.