Markets and Commodity figures

21 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 1650000 0 0 1650000 1650000 0 0 1940000 1600010 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 117820 -905 -0.8 117820 117820 0 -17.3 142510 1 19 0 0 0
AFRICAGOLD 15452 -164 -1.1 15452 15452 0 -0.1 18346 15172 93.7 0 0 0
AFRICAPALLAD 11541 -229 -1.9 11659 11541 0 18.5 14392 7266 3019 0 0 0
AFRICAPLATIN 11136 -217 -1.9 11230 11136 0 -8.2 13451 11124 1691.6 0 0 0
AFRICARHODIU 23101 244 1.1 23101 23101 0 97.4 29900 11500 632.1 0 0 0
AGLSBY 10 0 0 10 10 0 -68.8 32 9 10 0 0 0
AGLSBZ 30 1 3.4 30 30 0 -9.1 43 27 29 0 0 0
AMIBIG50EX-S 1285 -40 -3 1330 1285 0 7.6 7315 986 16.1 0 0 1.9
AMSSBP 38 0 0 38 38 0 15.2 48 33 38 0 0 0
ANGSBR 36 0 0 36 36 0 2.9 37 20 36 0 0 0
ASHBURTONGBL 3787 -23 -0.6 3829 3780 9 -6.8 4460 3621 163.8 0 0 0.5
ASHBURTONINF 2007 -9 -0.4 2025 2006 48 -4.7 2414 1812 1012 0 0 2.8
ASHBURTONMID 779 7 0.9 783 767 397 -3.9 892 695 308.8 0 0 3.1
ASHBURTONTOP 5182 17 0.3 5203 5167 9 13.5 5886 4222 639.9 0 0 1.5
ASHBURTONWOR 611 -1 -0.2 622 605 6 0 622 592 60.2 0 0 0
BATSBP 98 3 3.2 98 98 0 197 98 28 95 0 0 0
BILSBR 36 0 0 36 36 0 16.1 43 23 36 0 0 0
BILSBS 33 0 0 33 33 0 0 33 31 33 0 0 0
CORE DIVTRAX 3020 -28 -0.9 3080 3020 7 0.3 3275 2700 287.7 0 0 1.8
CORE EWTOP40 5025 2 0 5055 4995 4 1 5450 4680 170.5 0 0 2
CORE GLPROP 2978 -14 -0.5 3000 2970 7 -6.5 3855 2790 288.4 0 0 5.1
CORE LVOLTRX 2734 4 0.1 2745 2701 2 -3.4 2896 2530 18.7 0 0 2.6
CORE PREF 807 -3 -0.4 810 800 123 -14.7 975 765 276 0 0 8.5
CORE S&P500 3251 -62 -1.9 3315 3251 6 5.8 3998 2810 503.1 0 0 2.2
CORE SAPY 5995 -80 -1.3 6085 5995 5 -11.4 7345 5585 153.2 0 0 6.1
CORE TOP50 2370 7 0.3 2385 2365 22 13.2 2632 2008 815.3 0 0 1.3
CORESHARESGL 972 -16 -1.6 980 972 140 2.1 1033 935 77.6 0 0 0
CORESHARESPR 1875 -15 -0.8 1900 1868 10 -12.7 2319 1790 270.5 0 0 6.3
DOLLARCSTDL 111235 -1075 -1 111520 111235 0 -7.4 140850 10900 95.5 0 0 1.9
DSYSBQ 25 2 8.7 25 25 0 -21.9 48 21 23 0 0 0
ESPIBI 1080831 1661 0.2 1080831 1080831 0 14.6 1273455 917418 148.6 0 0 0
ESPIBK 1494989 228 0 1494989 1494989 0 15.4 1497989 1283390 83.1 0 0 0
ESPIBO 1245952 15774 1.3 1245952 1245952 0 5.7 1469937 1175493 141.3 0 0 0
EXXSBP 34 -3 -8.1 34 34 0 6.3 40 14 37 0 0 0
EXXSBQ 63 -3 -4.5 63 63 0 85.3 69 34 66 0 0 0
FSRSBR 7 -1 -12.5 7 7 0 -58.8 22 6 8 0 0 0
FSRSBS 35 -1 -2.8 35 35 0 0 37 35 36 0 0 0
GFISBS 42 -1 -2.3 42 42 0 27.3 45 31 43 0 0 0
HARSBR 18 0 0 18 18 0 -41.9 33 17 18 0 0 0
IMPSBP 35 0 0 35 35 0 0 38 34 35 0 0 0
KIOSBP 6 -1 -14.3 6 6 0 -80.6 31 5 7 0 0 0
KIOSBQ 18 -2 -10 18 18 0 -45.5 33 11 20 0 0 0
KIOSBR 37 -2 -5.1 37 37 0 8.8 41 25 39 0 0 0
KIOSBS 32 -2 -5.9 32 32 0 0 34 32 34 0 0 0
KRCSTDLCRTFC 1647450 -17250 -1 1647450 1647450 0 0 1954950 17255 1419.4 0 0 0
MRPSBS 7 -2 -22.2 7 7 150 -66.7 28 7 9 0 0 0
MRPSBT 29 -3 -9.4 29 29 0 0 34 29 32 0 0 0
MTNSBT 36 1 2.9 36 33 5 5.9 37 24 35 0 0 0
NEWFUNDSEQUI 3150 67 2.2 3697 3083 6 1.8 3800 2700 74 0 0 0.3
NEWFUNDSGOVI 6143 84 1.4 6143 5945 56 11.2 6500 5280 356 0 0 6.6
NEWFUNDSILBI 6708 80 1.2 6708 6596 0 0.8 6800 6302 59.7 0 0 2.3
NEWFUNDSMAPP 2243 14 0.6 2249 2200 1 14.6 10000 1001 40.3 0 0 1.5
NEWFUNDSNEWS 5377 23 0.4 5378 5377 0 10.3 5636 2001 41.4 0 0 1.2
NEWFUNDSS&P 3892 -12 -0.3 4030 3892 1 -2.3 4095 3699 51.6 0 0 1.7
NEWFUNDSSHAR 300 0 0 300 299 0 0.3 420 255 46.7 0 0 1.4
NEWFUNDSSWIX 1830 7 0.4 1845 1830 2 16.9 1941 1416 18.2 0 0 0.6
NEWFUNDSTRAC 2345 -1 0 2349 2320 4 7.8 2350 2129 120 0 0 5.7
NEWGOLD 11062 -220 -2 11244 11028 1 -8.3 13327 11011 9285.1 0 0 0
NEWGOLDISSUE 14806 -161 -1.1 14971 14798 268 -0.4 17677 14547 14814 0 0 0
NEWGOLDPLLDM 11535 -241 -2 11804 11535 1 18.4 14305 9692 1658.6 0 0 0
NPNSBR 10 -1 -9.1 10 10 0 -67.7 31 8 11 0 0 0
NPNSBS 23 -2 -8 23 23 0 -20.7 47 17 25 0 0 0
NPNSBT 34 -1 -2.9 34 34 0 0 35 33 35 0 0 0
SATRIX40PRTF 5187 16 0.3 5235 5163 183 13.6 5592 4442 7947.4 0 0 1
SATRIXDIVIPL 258 7 2.8 260 253 7954 16.7 274 196 1627.5 0 0 1.8
SATRIXFINI 1834 -5 -0.3 1854 1829 50 17 1905 1341 866.8 0 0 3
SATRIXILBI 561 8 1.4 561 550 4 -0.4 644 394 22.2 0 0 2.9
SATRIXINDI 7751 54 0.7 7773 7701 21 12.8 8850 6730 2308.2 0 0 1
SATRIXMSCI 3273 -27 -0.8 3310 3245 21 0.1 3974 3145 282.8 0 0 0
SATRIXMSCIEM 3770 -20 -0.5 3800 3750 11 4.8 4400 3336 396.9 0 0 0
SATRIXPRTFL 1969 -26 -1.3 2013 1969 50 -11.2 2593 1820 69.3 0 0 5.7
SATRIXQLTY 968 18 1.9 973 881 431 26 1086 763 101 0 0 0.1
SATRIXRAFI40 1424 -1 -0.1 1437 1417 31 13.6 1502 1171 984.4 0 0 1.1
SATRIXRESI 3613 -21 -0.6 3638 3589 35 10.7 4072 2985 312.1 0 0 2.6
SATRIXS&P500 3138 -40 -1.3 3185 3121 13 1.8 3850 3001 199.4 0 0 0
SATRIXSWIXTO 1183 4 0.3 1189 1179 22 14.2 1344 1005 506 0 0 1.1
SBKSBS 8 -1 -11.1 8 8 0 -65.2 28 8 9 0 0 0
SBKSBT 32 -1 -3 32 32 0 0 33 32 33 0 0 0
SGLSBQ 47 4 9.3 47 47 0 34.3 49 16 43 0 0 0
SHPSBP 33 -2 -5.7 33 33 0 0 36 33 35 0 0 0
SOLSBW 6 -1 -14.3 6 6 0 -80 32 5 7 0 0 0
SOLSBX 15 0 0 15 15 0 -53.1 33 11 15 0 0 0
SOLSBY 29 0 0 29 29 0 0 39 21 29 0 0 0
STANLIB 5793 -108 -1.8 5970 5785 4 -13.1 7748 5536 104.2 0 0 7.8
STANLIBG7GOV 6564 -65 -1 6573 6564 0 0 6629 6475 6.1 0 0 0
STANLIBGLOBA 1483 -9 -0.6 1536 1483 6 0 1536 1462 6.7 0 0 0
STANLIBMSCI 3260 -36 -1.1 3296 3260 1 0 3322 3260 7.1 0 0 0
STANLIBS&P50 15699 -181 -1.1 15836 15699 0 0 16064 15300 14 0 0 0
STANLIBSWIX4 1182 3 0.3 1191 1175 6 14.1 1410 958 2111.5 0 0 1.2
STANLIBTOP40 5180 12 0.2 5807 5168 1 13.5 5895 4425 713.5 0 0 1.3
SYGNIAITRIX 2044 -14 -0.7 2062 2044 4 -8.4 2320 1917 214.8 0 0 0
SYGNIAITRIXG 3045 -29 -0.9 3072 3045 1 -16.9 3898 2775 286.9 0 0 0.3
SYGNIAITRIXS 3329 -39 -1.2 3359 3329 3 -6.2 3838 3203 829.9 0 0 0.2
SYGNIAITRIXT 5178 16 0.3 5204 5178 0 -3.1 5527 4882 206.5 0 0 0
TOPSBX 21 -1 -4.5 21 21 0 -41.7 52 12 22 0 0 0
TOPSBY 48 -2 -4 49 47 2000 14.3 90 26 50 0 0 0
TOPSBZ 41 -1 -2.4 41 41 0 0 42 41 42 0 0 0
TOPSKQ 852 -36 -4.1 872 852 13 105.3 1419 160 888 0 0 0
TOPSKR 1037 -35 -3.3 1037 1037 0 76.4 1520 333 1072 0 0 0
TOPSKS 672 -35 -5 672 669 20 0 919 495 707 0 0 0
TRUSBP 23 -5 -17.9 23 23 0 0 29 23 28 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 69850 -150 -0.2 70000 69850 9 -11 79500 64001 3461.4 35.3 0 10.4
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 2350 0 0 2350 2350 62 -33.8 3710 2200 317.8 0 0 0
BARWORLD6%PR 121 0 0 0 0 0 -7.6 137 121 0.5 0 0 9.9
CAPITEC-P 7720 -690 -8.2 8100 7720 8 -14.1 9750 7700 105.1 0 0 11.2
CAXTON-P 19000 0 0 0 0 0 0 19000 19000 9.5 0 0 3
CULLINAN 107 0 0 0 0 0 0 0 0 0.5 0 0 10.3
DISC-B-P 8050 -50 -0.6 8250 8000 10 -17.6 10200 7690 648 0 0 12.9
FIRSTRANDB-P 7650 -40 -0.5 7679 7550 12 -7.2 8270 6750 3460.5 0 0 10.2
FOSCHINI 124 0 0 0 0 0 -27.1 170 124 0.2 0 0 10.5
GRINDRODPREF 6900 -150 -2.1 7149 6900 4 -11 7821 6499 521.7 0 0 13.2
IBRDMBLPRF1 101281 47 0 101382 101281 0 1.1 101960 100094 345.9 0 0 4.5
ILRDMBLPRF2 101281 157 0.2 101281 101281 0 -0.1 102054 100326 215.3 0 0 5.7
IMPERIALPREF 6760 -365 -5.1 6899 6750 18 -14.5 7905 6750 323.5 0 0 12.7
INVESTEC 7205 -50 -0.7 7250 7205 65 -16.3 8950 6900 1120.7 0 0 12.1
INVESTECPREF 8800 0 0 0 0 0 -2.1 11100 7900 242.4 0 0 2.6
INVICTA-P 8240 0 0 8240 8240 3 -12.8 9925 8020 618 0 0 13.9
LIBERTY11C 108 0 0 0 0 0 -2.7 150 101 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 840 -43 -4.9 860 840 288 -8.7 960 810 3163.6 0 0 10.3
NETCAREPREF 6678 28 0.4 6700 6651 2 -22.3 9050 6500 432.3 0 0 12.9
PSGSERV 6775 -425 -5.9 7200 6701 62 -14.2 8050 6400 1253.9 0 0 12.7
RECMANDCLBR 1900 -50 -2.6 2000 1900 17 -24 2550 1900 924.3 0 0 0
REXTRFRM 200 0 0 0 0 0 31.6 200 100 0.3 0 0 6
SASFIN-P 7030 0 0 0 0 0 -8.8 8200 7028 126.3 0 0 12.3
STANDARD-P 7900 48 0.6 7950 7852 15 -7.3 8625 7202 4160.2 0 0 10.1
STD 74 0 0 0 0 0 -7.5 86 70 5.9 0 0 8.8
STEINHOFF-P 4401 0 0 0 0 0 -44.6 8100 1750 660.2 0 0 19.7
ZAMBEZIRF 5950 200 3.5 5950 5950 0 12.3 6425 5250 9194.6 0 0 0
OTHER 0 0 0 0 0 0 0 0 0 0 0 0 0
DBRMIH 1664 0 0 0 0 0 -16.4 2221 1610 332.8 0 0 0
DBSTBNPN 77988 -2622 -3.3 77988 77988 13 0 115589 1 8061 0 0 0
INVLTD 1104037 76 0 1104037 1104037 0 17.5 1131404 9962 12.1 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
ADBEE(RF) 5700 100 1.8 5700 5650 0 20.9 5900 3700 1447.2 0 0 0
DBMSCIAFETN 11606 -5 0 11606 11606 0 13.8 12250 8018 2322.2 0 0 0
DBMSCICHETN 7649 22 0.3 7800 7627 1 38.1 41275 5300 1525.4 0 0 0
DBMSCIEMETN 6274 -1 0 6330 6150 18 19.3 47325 4237 1255 0 0 0
FRKBONDGOLD 1643700 -17350 -1 1643700 1643700 0 1.4 1942200 1611900 2319.2 0 0 0
FRSFRPT9JUN1 115550 -2200 -1.9 115550 115550 0 -7 138800 115450 866.3 0 0 0
GOLDCMMDTY-L 17192 -183 -1.1 17192 17192 0 -0.9 20534 16911 173.8 0 0 0
IBLUSDZAROCT 120281 -884 -0.7 120281 120281 0 -5.3 145570 116000 424.1 0 0 1
IBSWX40TR2ET 19189 87 0.5 19189 19189 0 2 20256 1 955.1 0 0 0
IBTOP40CLIQU 126789 122 0.1 126789 126789 0 7.9 130581 110223 1.3 0 0 0
IBTOP40TR2ET 7351 17 0.2 7351 7351 0 0 7819 1 935.1 0 0 0
IBVR1ETN 124867 23 0 124867 124867 0 6.7 124867 116989 2078.7 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.