Markets and Commodity figures

22 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 0 0 0 -3.5 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 116890 -930 -0.8 116890 116890 0 -18 142510 1 18.9 0 0 0
AFRICAGOLD 15574 122 0.8 15574 15574 0 -0.1 18346 15172 92.7 0 0 0
AFRICAPALLAD 11464 -77 -0.7 11464 11464 0 16.2 14392 7266 2960.3 0 0 0
AFRICAPLATIN 11119 -17 -0.2 11119 11119 0 -7.6 13451 11119 1659.3 0 0 0
AFRICARHODIU 23222 121 0.5 23534 23222 0 93.3 29900 11500 592.7 0 0 0
AGLSBY 10 0 0 10 10 0 -68.8 32 9 10 0 0 0
AGLSBZ 31 1 3.3 31 31 0 -6.1 43 27 30 0 0 0
AMIBIG50EX-S 1303 18 1.4 1303 1300 2 9.1 7315 986 15.7 0 0 1.9
AMSSBP 38 0 0 38 38 0 15.2 48 33 38 0 0 0
ANGSBR 33 -3 -8.3 33 33 0 -5.7 37 20 36 0 0 0
ASHBURTONGBL 3665 -122 -3.2 3753 3647 7 -9.8 4460 3621 162.8 0 0 0.5
ASHBURTONINF 1971 -36 -1.8 2031 1971 30 -6.4 2414 1812 1007.5 0 0 2.8
ASHBURTONMID 778 -1 -0.1 788 774 428 -4.1 892 695 311.6 0 0 3.1
ASHBURTONTOP 5067 -115 -2.2 5200 5067 105 12.5 5886 4222 642 0 0 1.6
ASHBURTONWOR 610 -1 -0.2 610 610 3 0 622 592 60.1 0 0 0
BATSBP 97 -1 -1 97 97 0 193.9 98 28 98 0 0 0
BILSBR 37 1 2.8 37 37 0 19.4 43 23 36 0 0 0
BILSBS 34 1 3 34 34 0 0 34 31 33 0 0 0
CORE DIVTRAX 3036 16 0.5 3095 3023 6 1.6 3275 2700 285.1 0 0 1.8
CORE EWTOP40 5021 -4 -0.1 5021 5005 2 1.8 5450 4680 170.6 0 0 2
CORE GLPROP 2921 -57 -1.9 2980 2885 5 -7.1 3855 2790 291.5 0 0 5.2
CORE LVOLTRX 2722 -12 -0.4 2722 2722 0 -3 2896 2530 18.7 0 0 2.6
CORE PREF 810 3 0.4 810 806 75 -14 975 765 275 0 0 8.5
CORE S&P500 3168 -83 -2.6 3251 3160 12 5.3 3998 2810 493.7 0 0 2.3
CORE SAPY 5936 -59 -1 6045 5906 31 -11.3 7345 5585 151.2 0 0 6.2
CORE TOP50 2349 -21 -0.9 2385 2328 10 13.9 2632 2008 817.7 0 0 1.3
CORESHARESGL 960 -12 -1.2 980 960 37 0.8 1033 935 76.3 0 0 0
CORESHARESPR 1855 -20 -1.1 1885 1855 9 -13 2319 1790 268.4 0 0 6.3
DOLLARCSTDL 110945 -290 -0.3 110945 110945 0 -7.9 140850 10900 94.5 0 0 1.9
DSYSBQ 24 -1 -4 24 24 0 -25 48 21 25 0 0 0
ESPIBI 1081270 439 0 1081270 1081270 0 15.8 1273455 917418 148.8 0 0 0
ESPIBK 1491277 -3712 -0.2 1491277 1491277 0 15.1 1497989 1283390 83.1 0 0 0
ESPIBO 1247605 1653 0.1 1247605 1247605 0 5.6 1469937 1175493 143.1 0 0 0
EXXSBP 33 -1 -2.9 33 33 0 3.1 40 14 34 0 0 0
EXXSBQ 62 -1 -1.6 62 62 0 82.4 69 34 63 0 0 0
FSRSBR 8 1 14.3 8 8 0 -52.9 22 6 7 0 0 0
FSRSBS 36 1 2.9 36 36 0 0 37 35 35 0 0 0
GFISBS 39 -3 -7.1 39 39 0 18.2 45 31 42 0 0 0
HARSBR 17 -1 -5.6 17 17 0 -45.2 33 17 18 0 0 0
IMPSBP 35 0 0 35 35 0 0 38 34 35 0 0 0
KIOSBP 6 0 0 6 6 0 -80.6 31 5 6 0 0 0
KIOSBQ 18 0 0 18 18 0 -45.5 33 11 18 0 0 0
KIOSBR 37 0 0 37 34 20 8.8 41 25 37 0 0 0
KIOSBS 32 0 0 32 32 0 0 34 32 32 0 0 0
KRCSTDLCRTFC 1660800 13350 0.8 1660800 1660800 0 0.1 1954950 17255 1404.7 0 0 0
MRPSBS 7 0 0 7 7 0 -66.7 28 7 7 0 0 0
MRPSBT 29 0 0 29 29 0 0 34 29 29 0 0 0
MTNSBT 35 -1 -2.8 35 35 0 2.9 37 24 36 0 0 0
NEWFUNDSEQUI 3072 -78 -2.5 3150 3072 5 -0.4 3800 2700 75.6 0 0 0.3
NEWFUNDSGOVI 6189 46 0.7 6216 6148 69 11.3 6500 5280 360.9 0 0 6.6
NEWFUNDSILBI 6817 109 1.6 6817 6675 5 2.4 6817 6302 60.4 0 0 2.3
NEWFUNDSMAPP 2200 -43 -1.9 2235 2198 7 13.2 10000 1001 40.5 0 0 1.6
NEWFUNDSNEWS 5213 -164 -3.1 5273 5213 0 7.4 5636 2001 41.5 0 0 1.2
NEWFUNDSS&P 3849 -43 -1.1 3860 3849 0 -2.3 4095 3699 51.5 0 0 1.7
NEWFUNDSSHAR 299 -1 -0.3 305 299 0 2 420 255 46.7 0 0 1.4
NEWFUNDSSWIX 1780 -50 -2.7 1805 1780 1 15.1 1941 1416 18.3 0 0 0.6
NEWFUNDSTRAC 2328 -17 -0.7 2349 2323 15 7 2350 2129 120 0 0 5.7
NEWGOLD 11050 -12 -0.1 11083 11044 53 -7.7 13327 11011 9104 0 0 0
NEWGOLDISSUE 14912 106 0.7 14963 14806 672 -0.4 17677 14547 14477 0 0 0
NEWGOLDPLLDM 11482 -53 -0.5 11500 11450 4 16.4 14305 9751 1624.7 0 0 0
NPNSBR 16 6 60 16 16 238 -48.4 31 8 10 0 0 0
NPNSBS 32 9 39.1 32 32 0 10.3 47 17 23 0 0 0
NPNSBT 42 8 23.5 42 42 0 0 42 33 34 0 0 0
SATRIX40PRTF 5071 -116 -2.2 5237 5071 848 12.5 5592 4442 7972 0 0 1
SATRIXDIVIPL 255 -3 -1.2 263 255 272 15.4 274 196 1672.8 0 0 1.9
SATRIXFINI 1814 -20 -1.1 1844 1814 21 16.8 1905 1341 864.5 0 0 3.1
SATRIXILBI 561 0 0 564 558 24 -0.5 644 394 22.5 0 0 2.9
SATRIXINDI 7563 -188 -2.4 7798 7560 58 11.3 8850 6730 2324.4 0 0 1.1
SATRIXMSCI 3211 -62 -1.9 3245 3206 30 -1.8 3974 3145 280.5 0 0 0
SATRIXMSCIEM 3687 -83 -2.2 3785 3678 13 2.5 4400 3336 394.8 0 0 0
SATRIXPRTFL 1946 -23 -1.2 1984 1941 32 -11.8 2593 1820 68.4 0 0 5.8
SATRIXQLTY 965 -3 -0.3 978 965 6 25.7 1086 763 103 0 0 0.1
SATRIXRAFI40 1413 -11 -0.8 1424 1406 17 14 1502 1171 983.7 0 0 1.1
SATRIXRESI 3595 -18 -0.5 3680 3595 9 12.4 4072 2985 310.3 0 0 2.7
SATRIXS&P500 3076 -62 -2 3179 3056 20 -0.2 3850 3001 196.9 0 0 0
SATRIXSWIXTO 1151 -32 -2.7 1195 1151 654 12.2 1344 1005 507.7 0 0 1.2
SBKSBS 9 1 12.5 9 9 0 -60.9 28 8 8 0 0 0
SBKSBT 34 2 6.3 34 34 0 0 34 32 32 0 0 0
SGLSBQ 46 -1 -2.1 46 46 0 31.4 49 16 47 0 0 0
SHPSBP 34 1 3 34 34 0 0 36 33 33 0 0 0
SOLSBW 5 -1 -16.7 5 5 0 -83.3 32 5 6 0 0 0
SOLSBX 13 -2 -13.3 13 13 0 -59.4 33 11 15 0 0 0
SOLSBY 28 -1 -3.4 28 28 0 -3.4 39 21 29 0 0 0
STANLIB 5720 -73 -1.3 5865 5708 4 -13.2 7748 5536 102.3 0 0 7.9
STANLIBG7GOV 6528 -36 -0.5 6542 6528 0 0 6629 6475 6 0 0 0
STANLIBGLOBA 1440 -43 -2.9 1484 1440 1 0 1536 1440 6.6 0 0 0
STANLIBMSCI 3189 -71 -2.2 3261 3189 10 0 3322 3189 7 0 0 0
STANLIBS&P50 15366 -333 -2.1 16500 15366 3 0 16500 15300 13.8 0 0 0
STANLIBSWIX4 1154 -28 -2.4 1163 1154 0 12.9 1410 958 2116.9 0 0 1.2
STANLIBTOP40 5059 -121 -2.3 5168 5059 0 12.4 5895 4425 715.2 0 0 1.3
SYGNIAITRIX 2018 -26 -1.3 2043 2015 6 -9.5 2320 1917 213.3 0 0 0
SYGNIAITRIXG 2994 -51 -1.7 2994 2994 0 -18.3 3898 2775 284.2 0 0 0.4
SYGNIAITRIXS 3252 -77 -2.3 3334 3252 1 -8.4 3838 3203 820.3 0 0 0.2
SYGNIAITRIXT 5061 -117 -2.3 5061 5061 0 -5.3 5527 4882 207.1 0 0 0
TOPSBX 30 9 42.9 30 27 140 -16.7 52 12 21 0 0 0
TOPSBY 63 15 31.3 63 63 0 50 90 26 48 0 0 0
TOPSBZ 50 9 22 50 50 0 0 50 41 41 0 0 0
TOPSKQ 1088 236 27.7 1088 785 14 162.2 1419 160 852 0 0 0
TOPSKR 1277 240 23.1 1277 1001 5 117.2 1520 333 1037 0 0 0
TOPSKS 898 226 33.6 898 593 53 0 919 495 672 0 0 0
TRUSBP 23 0 0 23 23 0 0 29 23 23 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 69602 -248 -0.4 69999 69602 6 -11.3 79400 64001 3454 35.2 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 2300 -50 -2.1 2300 2300 2 -35.2 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 0 0 7900 7720 0 -14.1 9750 7700 96.5 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 0 0 8100 8050 169 -17.6 10200 7690 644 0 0 12.9
FIRSTRANDB-P 7500 -150 -2 7695 7450 41 -9 8240 6750 3442.5 0 0 10.4
FOSCHINI 124 0 0 0 0 0 -27.1 170 124 0.2 0 0 10.5
GRINDRODPREF 6905 5 0.1 6911 6900 7 -10.9 7821 6499 510.6 0 0 13.2
IBRDMBLPRF1 101297 16 0 101297 101297 0 1.1 101960 100094 346.1 0 0 4.5
ILRDMBLPRF2 101297 16 0 101297 101297 0 0 102054 100326 215.7 0 0 5.7
IMPERIALPREF 6875 115 1.7 6875 6874 242 -9.9 7899 6750 306.9 0 0 12.5
INVESTEC 7200 -5 -0.1 7250 7200 19 -17.2 8700 6900 1113 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 0 -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 0 0 860 840 560 -10.6 960 810 3009.5 0 0 10.3
NETCAREPREF 6700 22 0.3 6700 6677 6 -22.1 9050 6500 434.1 0 0 12.9
PSGSERV 6740 -35 -0.5 6800 6740 610 -14.4 8050 6400 1179.9 0 0 12.8
RECMANDCLBR 1900 0 0 1900 1900 5 -24 2550 1900 900.6 0 0 0
REXTRFRM 200 0 0 0 0 0 31.6 200 100 0.3 0 0 6
SASFIN-P 7040 10 0.1 7050 7040 1 -8.7 8200 7028 126.3 0 0 12.2
STANDARD-P 7800 -100 -1.3 8000 7800 45 -6.6 8550 7202 4185.6 0 0 10.3
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 -45 8100 1750 660.2 0 0 19.7
ZAMBEZIRF 5950 0 0 0 0 0 12.3 6425 5250 9514.4 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
DBSTBNPM 43849 0 0 43849 43849 26 0 63266 28291 2829.1 0 0 0
INVLTD 1093954 -10083 -0.9 1093954 1093954 0 16.5 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) 5600 -100 -1.8 5600 5300 2 17.9 5900 3700 1473 0 0 0
DBMSCIAFETN 11545 -61 -0.5 11619 11545 0 13.4 12250 8018 2321.2 0 0 0
DBMSCICHETN 7218 -431 -5.6 7400 7218 3 33.1 41275 5300 1529.8 0 0 0
DBMSCIEMETN 6122 -152 -2.4 6122 6122 0 18.2 47325 4237 1254.8 0 0 0
FRKBONDGOLD 1657000 13300 0.8 1657000 1657000 0 1.4 1942200 1611900 2294.9 0 0 0
FRSFRPT9JUN1 115400 -150 -0.1 115400 115400 0 -6.4 138800 115400 850.1 0 0 0
GOLDCMMDTY-L 17337 145 0.8 17337 17337 0 -0.8 20534 16911 171.9 0 0 0
IBLUSDZAROCT 119206 -1075 -0.9 119206 119206 0 -5.7 145570 116000 421 0 0 1
IBSWX40TR2ET 18680 -509 -2.7 18680 18680 0 -0.7 20256 1 959.5 0 0 0
IBTOP40CLIQU 126750 -39 0 126750 126750 0 8 130581 110223 1.3 0 0 0
IBTOP40TR2ET 7182 -169 -2.3 7182 7182 0 -2.3 7819 1 937.3 0 0 0
IBVR1ETN 124912 45 0 124912 124912 0 6.7 124912 117009 2079 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.