Markets and Commodity figures

31 May 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 1625001 -4999 -0.3 1635000 1625001 0 -3.3 1940000 1600010 0 0 0 0
KRHALF 825000 0 0 0 0 0 -1.8 890000 751000 0 0 0 0
KRQRTR 402500 0 0 0 0 0 0.4 445000 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 124705 385 0.3 124705 124705 0 -12.5 142510 1 19.9 0 0 0
AFRICAGOLD 16250 85 0.5 16250 16114 2 -1.7 18346 15172 97 0 0 0
AFRICAPALLAD 12275 164 1.4 12275 12136 14 15.1 14392 7266 2876.4 0 0 0
AFRICAPLATIN 11337 103 0.9 11337 11228 171 -8 13417 10719 1651.4 0 0 0
AFRICARHODIU 27609 75 0.3 27609 27370 0 134 29900 11500 415.9 0 0 0
AGLSBZ 16 -3 -15.8 16 16 0 -51.5 43 11 19 0 0 0
AMIBIG50EX-S 1315 0 0 1315 1280 0 0.4 3656 986 15.9 0 0 1.8
AMSSBP 29 -5 -14.7 29 29 0 -12.1 48 24 34 0 0 0
ANGSBR 27 -1 -3.6 27 27 0 -22.9 37 20 28 0 0 0
ASHBURTONGBL 3935 19 0.5 3966 3878 27 -3.2 4460 3550 168.4 0 0 0.6
ASHBURTONINF 2061 2 0.1 2069 2047 40 0.1 2414 1812 1201.4 0 0 2.6
ASHBURTONMID 720 10 1.4 724 712 136 -2.7 892 695 284 0 0 3.9
ASHBURTONTOP 5019 61 1.2 5026 5003 15 6.4 5886 4222 639 0 0 1.4
ASHBURTONWOR 635 5 0.8 635 635 0 0 651 592 62 0 0 0
BILSBR 5 -1 -16.7 5 5 0 -83.9 43 5 6 0 0 0
BILSBS 11 -1 -8.3 11 11 0 0 37 9 12 0 0 0
BILSBT 29 -2 -6.5 29 29 0 -9.4 32 29 31 0 0 0
CORE DIVTRAX 2758 29 1.1 2775 2729 61 -2.5 3275 2700 282.9 0 0 1.6
CORE EWTOP40 4738 57 1.2 4765 4725 2 -3.7 5450 4667 155.3 0 0 1.7
CORE GLPROP 3208 82 2.6 3208 3140 28 -1.7 3855 2785 304.6 0 0 1.6
CORE LVOLTRX 2639 21 0.8 2639 2638 0 -3.3 2896 2530 16.8 0 0 2.8
CORE PREF 812 1 0.1 815 809 2 -12.4 975 765 251.4 0 0 7.4
CORE S&P500 3448 20 0.6 3460 3435 10 8.1 3998 3050 528 0 0 1
CORE SAPY 5668 33 0.6 5700 5655 4 -12 7345 5585 141.8 0 0 6.6
CORE TOP50 2310 21 0.9 2325 2287 454 9.2 2632 2008 854.3 0 0 1.1
CORESHARESGL 1039 8 0.8 1039 1024 639 9.1 1150 934 125.8 0 0 0
CORESHARESPR 1790 21 1.2 1801 1780 5 -13.2 2319 1757 266.8 0 0 6.4
DOLLARCSTDL 117440 475 0.4 117440 117350 0 -7.8 140850 10900 99.4 0 0 1.6
DSYSBQ 38 -2 -5 38 38 0 18.8 48 21 40 0 0 0
ESPIBK 1536490 -861 -0.1 1536490 1536490 0 14.3 1538311 1342645 85.5 0 0 0
ESPIBO 1301387 -85657 -6.2 1301387 1301387 0 -1.3 1469937 1161496 159.4 0 0 0
EXXSBP 4 -1 -20 4 4 0 -87.5 40 4 5 0 0 0
EXXSBQ 38 -2 -5 38 38 0 11.8 69 34 40 0 0 0
EXXSBR 29 -1 -3.3 29 29 0 -3.3 30 29 30 0 0 0
FSRSBR 8 -1 -11.1 8 8 0 -52.9 22 5 9 0 0 0
FSRSBS 48 -1 -2 48 48 0 0 49 34 49 0 0 0
GFISBS 35 -3 -7.9 35 34 40 6.1 45 27 38 0 0 0
HARSBR 19 1 5.6 19 19 0 -38.7 33 12 18 0 0 0
IMPSBP 48 -5 -9.4 48 48 0 0 59 34 53 0 0 0
KIOSBQ 12 -1 -7.7 12 12 0 -63.6 33 11 13 0 0 0
KIOSBR 35 -2 -5.4 35 35 0 2.9 46 25 37 0 0 0
KIOSBS 31 -1 -3.1 31 31 0 0 39 29 32 0 0 0
KRCSTDLCRTFC 1732100 9300 0.5 1732100 1732100 0 -1.6 1954950 17255 1468.9 0 0 0
MRPSBS 7 -1 -12.5 7 7 0 -66.7 28 6 8 0 0 0
MRPSBT 39 -1 -2.5 39 39 0 0 42 27 40 0 0 0
MTNSBT 32 -2 -5.9 32 32 0 -5.9 39 21 34 0 0 0
NEWFUNDSEQUI 2919 43 1.5 2919 2893 2 -0.7 3800 2700 76.2 0 0 1.3
NEWFUNDSGOVI 6049 6 0.1 6085 6034 52 9.8 6800 5374 397.3 0 0 6.4
NEWFUNDSILBI 6750 3 0 6788 6711 0 2.6 6990 6302 60.7 0 0 2.4
NEWFUNDSMAPP 2137 20 0.9 2145 2127 1 5.5 10000 1001 38.2 0 0 1.7
NEWFUNDSNEWS 4974 58 1.2 4974 4974 0 4.4 5636 2001 38 0 0 0.5
NEWFUNDSS&P 3750 3 0.1 3769 3750 1 -6.2 4044 3635 49.5 0 0 1.3
NEWFUNDSSHAR 320 6 1.9 322 317 1 7 420 255 48.9 0 0 2
NEWFUNDSSWIX 1722 20 1.2 1722 1717 0 4.8 1941 1416 17 0 0 0.6
NEWFUNDSTRAC 2359 1 0 2363 2354 9 7 2363 2129 120.7 0 0 5.1
NEWGOLD 11266 96 0.9 11266 11162 27 -8 13327 10605 9315.8 0 0 0
NEWGOLDISSUE 15609 112 0.7 15609 15400 471 -1.8 17677 14547 12952.1 0 0 0
NEWGOLDPLLDM 12269 135 1.1 12269 12178 7 15.1 14305 10450 1648.4 0 0 0
NFEQUITYVALU 996 10 1 996 996 0 0 1064 967 32.7 0 0 0
NFLOWVLTLTY 1014 7 0.7 1018 1014 0 0 1063 978 30.5 0 0 0
NPNSBR 6 -2 -25 6 6 0 -80.6 31 4 8 0 0 0
NPNSBS 32 -2 -5.9 32 32 0 10.3 47 17 34 0 0 0
NPNSBT 43 -2 -4.4 43 43 0 0 54 33 45 0 0 0
NPNSBU 38 -2 -5 38 38 0 2.7 40 37 40 0 0 0
SATRIX40PRTF 5020 75 1.5 5038 4977 1296 6.8 5592 4460 7713.8 0 0 1.2
SATRIXDIVIPL 245 4 1.7 247 244 127 17.2 274 196 1596.4 0 0 1.5
SATRIXFINI 1690 19 1.1 1696 1683 11 12.1 1905 1432 797.7 0 0 3.8
SATRIXILBI 577 1 0.2 580 577 2 4.5 644 394 23.1 0 0 2.8
SATRIXINDI 7307 59 0.8 7345 7284 7 -0.7 8850 6907 2122.8 0 0 1
SATRIXMSCI 3441 25 0.7 3465 3429 20 5.2 3974 3080 381.6 0 0 0
SATRIXMSCIEM 3689 22 0.6 3699 3667 144 2.6 4400 3336 332.7 0 0 0
SATRIXNASDAQ 4894 18 0.4 4931 4870 34 0 4961 4410 64.4 0 0 0
SATRIXPRTFL 1910 -7 -0.4 1923 1898 2 -12.4 2302 1820 83.8 0 0 5.8
SATRIXQLTY 882 8 0.9 885 880 12 14.8 1086 763 136.7 0 0 1.1
SATRIXRAFI40 1411 19 1.4 1420 1399 54 12.7 1502 1171 972.7 0 0 1.3
SATRIXRESI 4043 75 1.9 4057 3980 83 26.3 4254 2985 336.8 0 0 2.4
SATRIXS&P500 3317 18 0.5 3342 3299 6 7.6 3850 2881 240 0 0 0
SATRIXSWIXTO 1105 16 1.5 1108 1102 6 3.3 1344 1013 458.7 0 0 1.3
SBKSBS 5 -1 -16.7 5 5 0 -78.3 28 5 6 0 0 0
SBKSBT 33 -3 -8.3 33 33 0 0 40 26 36 0 0 0
SHPSBP 40 -1 -2.4 40 40 0 0 45 33 41 0 0 0
SOLSBY 6 -1 -14.3 6 6 0 -79.3 39 5 7 0 0 0
SOLSBZ 31 -2 -6.1 31 31 0 -3.1 33 31 33 0 0 0
STANLIB 5511 17 0.3 5967 5497 2 -12.1 7748 5403 103.9 0 0 8.3
STANLIBG7GOV 6798 51 0.8 6798 6747 0 0 6900 6401 6.2 0 0 0
STANLIBGLOBA 1610 6 0.4 1639 1610 2 0 1641 1371 7.2 0 0 0.6
STANLIBMSCI 3437 9 0.3 3437 3428 0 0 3558 3080 41.9 0 0 0
STANLIBS&P50 16581 35 0.2 16581 16581 0 0 17014 14774 14.5 0 0 0
STANLIBSWIX4 1106 14 1.3 1106 1106 0 2.1 1410 958 1955.7 0 0 1.5
STANLIBTOP40 5007 61 1.2 5007 5007 0 6.2 5895 4425 682.9 0 0 1.1
SYGNIAITRIX 2146 13 0.6 2146 2132 4 -3.8 2320 1917 222.6 0 0 0
SYGNIAITRIXG 3270 14 0.4 3285 3270 55 -10.8 3898 2775 303.9 0 0 0.3
SYGNIAITRIXS 3451 6 0.2 3470 3451 28 -2.8 3838 3118 848.8 0 0 0.2
SYGNIAITRIXT 5054 61 1.2 5054 5054 0 -5.4 5527 4739 199.7 0 0 0
TOPSBX 5 -5 -50 5 5 0 -86.1 75 3 10 0 0 0
TOPSBY 49 -11 -18.3 49 49 0 16.7 126 25 60 0 0 0
TOPSBZ 47 -5 -9.6 48 47 225 0 84 32 52 0 0 0
TOPSKQ 1168 -115 -9 1168 1168 0 181.4 1554 160 1283 0 0 0
TOPSKR 1365 -116 -7.8 1365 1365 0 132.1 1750 333 1481 0 0 0
TOPSKS 969 -108 -10 969 969 0 0 1573 495 1077 0 0 0
TOPSKT 789 -107 -11.9 813 789 1 0 956 386 896 0 0 0
TOPSKV 609 -106 -14.8 632 585 19 0 715 202 715 0 0 0
TRUSBP 43 -3 -6.5 43 43 0 0 47 21 46 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 69600 -400 -0.6 70000 68550 6 -5.2 74700 64001 3461.4 35.2 0 10.4
AECI5,5% 1375 0 0 1399 1375 3 -22.3 1775 1300 41.3 0 0 7.1
AFRICANOVER 1052 0 0 0 0 0 -24.9 1500 1050 2.9 0 0 1.1
AFRICANPHNX 2100 49 2.4 2100 2100 2 -30 3400 2050 277.4 0 0 0
BARWORLD6%PR 121 0 0 0 0 0 -7.6 137 121 0.5 0 0 9.9
CAPITEC-P 8401 -14 -0.2 8401 8401 0 -12.5 9750 7361 105.2 0 0 10.3
CAXTON-P 19000 0 0 0 0 0 0 19000 19000 9.5 0 0 3
CULLINAN 100 0 0 0 0 0 -6.5 100 100 0.5 0 0 11
DISC-B-P 8050 -150 -1.8 8200 8050 6 -19.5 10000 7690 656 0 0 12.9
FIRSTRANDB-P 7801 -49 -0.6 7900 7700 20 -3.7 8200 6750 3532.5 0 0 10
FOSCHINI 124 0 0 0 0 0 -27.1 170 124 0.2 0 0 10.5
GRINDRODPREF 6700 -1 0 6775 6650 3 -7.1 7821 6499 495.9 0 0 13.6
IBRDMBLPRF1 100959 15 0 100959 100959 0 -0.3 101960 100295 344.9 0 0 5.9
ILRDMBLPRF2 100784 0 0 0 0 0 -0.2 101657 100326 214.6 0 0 5.7
IMPERIALPREF 6810 0 0 6810 6810 1 -8 7899 6650 309.2 0 0 12.6
INVESTEC 7515 10 0.1 7600 7450 15 -12.6 8600 6900 1159.3 0 0 11.4
INVESTECPREF 9218 68 0.7 9218 9218 0 13.8 11100 7999 252 0 0 2.6
INVICTA-P 8300 0 0 8300 8300 1 -12.9 9925 8002 622.5 0 0 13.8
LIBERTY11C 108 0 0 108 108 17 -1.8 150 101 16.2 0 0 10.2
NAMPAK6%PREF 125 0 0 0 0 0 -26.5 170 125 0.5 0 0 9.6
NAMPAK6,5%PR 111 0 0 0 0 0 -26 120 111 0.1 0 0 11.7
NEDBANKPREF 871 -19 -2.1 890 871 153 -5.8 925 810 3188.7 0 0 9.9
NETCAREPREF 6785 25 0.4 6800 6766 5 -22.9 9000 6500 439.4 0 0 12.6
PSGSERV 6950 0 0 6999 6950 10 -9.5 8050 6400 1210.4 0 0 12.4
RECMANDCLBR 1955 -45 -2.3 2000 1955 8 -16.8 2475 1850 948 0 0 0
REXTRFRM 200 0 0 0 0 0 100 200 120 0.3 0 0 6
SASFIN-P 6650 0 0 6650 6650 0 -12.5 7900 6600 119.5 0 0 12.9
STANDARD-P 7800 50 0.6 7800 7700 78 -3.7 8500 7202 4106.1 0 0 10.3
STD 66 0 0 0 0 0 -20.5 86 66 5.3 0 0 9.8
STEINHOFF-P 4401 0 0 0 0 0 -44.3 7900 1750 660.2 0 0 9.8
ZAMBEZIRF 5900 2 0 5900 5825 59 6.3 6425 5325 9431.2 0 0 0
OTHER 0 0 0 0 0 0 0 0 0 0 0 0 0
DBSTBNPM 40885 -8268 -16.8 40885 40885 0 0 63266 28291 4915.3 0 0 0
DBSTBNPN 96616 -538 -0.6 96616 96616 0 0 116078 1 9715.4 0 0 0
DBSTBNPP 39283 -7586 -16.2 39283 39283 0 0 57150 33500 4686.9 0 0 0
DBSTBNPR 33811 380 1.1 33811 33811 0 0 60967 30220 3343.1 0 0 0
DBSTBXX6 5033 84 1.7 5033 5033 0 0 6956 2915 247.5 0 0 32.9
INVLTD 1107863 10330 0.9 1107863 1107863 0 17.9 1134233 9962 12.1 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
ADBEE(RF) 5675 25 0.4 5675 5600 4 22.1 5989 4000 1460.1 0 0 0
DBMSCIAFETN 10924 82 0.8 10924 10924 0 2.1 12250 10250 2168.4 0 0 0
DBMSCICHETN 7599 85 1.1 7599 7566 0 25.1 41275 5900 1502.8 0 0 0
DBMSCIEMETN 6118 20 0.3 6155 6118 155 8.3 47325 5305 1219.6 0 0 0
FRKBONDGOLD 1729950 8850 0.5 1729950 1729950 0 -0.3 1942200 1612300 2403 0 0 0
FRSFRPT9JUN1 118150 1000 0.9 118150 118150 0 -6.5 138800 112350 861.9 0 0 0
GOLDCMMDTY-L 18154 97 0.5 18154 18154 0 -2.3 20534 16911 180.6 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.