Markets and Commodity figures

20 June 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
ADDITIONAL 0 0 0 0 0 0 0 0 0 0 0 0 0
KRUGER RANDS 0 0 0 0 0 0 0 0 0 0 0 0 0
KR 1777500 -2500 -0.1 1777500 1765000 0 2.4 1940000 1600010 0 0 0 0
KRHALF 825000 0 0 0 0 0 -3.5 890000 751000 0 0 0 0
KRQRTR 402500 0 0 0 0 0 -3.5 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 134570 -1135 -0.8 134570 134570 0 -5.5 142510 1 21.7 0 0 0.4
AFRICAGOLD 17169 -136 -0.8 17169 17112 1 6.7 18346 15172 103.8 0 0 0
AFRICAPALLAD 13023 -246 -1.9 13160 12915 87 16.8 14392 7266 3138.1 0 0 0
AFRICAPLATIN 11743 -30 -0.3 11743 11566 25 -1.5 13417 10719 1542.3 0 0 0
AFRICARHODIU 30373 -109 -0.4 30650 30111 1 144 32758 12000 430 0 0 0
AGLSBZ 12 0 0 12 12 0 -63.6 43 8 12 0 0 0
AMIBIG50EX-S 1325 0 0 1325 1310 0 1.3 3656 986 16 0 0 1.8
AMIRLSTTEX-S 4140 0 0 4140 4140 0 0 4400 3975 0.9 0 0 0
AMSSBP 28 1 3.7 28 28 0 -15.2 48 23 27 0 0 0
ANGSBR 21 -1 -4.5 21 21 0 -40 37 18 22 0 0 0
ASHBURTONGBL 4300 0 0 4328 4280 6 5.8 4460 3550 184.9 0 0 0.6
ASHBURTONINF 2042 -9 -0.4 2054 2030 3604 -0.8 2414 1812 1196.7 0 0 2.6
ASHBURTONMID 711 5 0.7 718 708 20 0.7 892 695 282.4 0 0 4
ASHBURTONTOP 5065 34 0.7 5114 5065 21 12.2 5886 4222 774.2 0 0 1.4
ASHBURTONWOR 678 -7 -1 684 678 268 0 695 592 67.4 0 0 0
BILSBR 7 0 0 7 7 0 -77.4 43 4 7 0 0 0
BILSBS 8 0 0 8 8 0 0 37 6 8 0 0 0
BILSBT 25 0 0 25 25 0 -21.9 32 21 25 0 0 0
CORE DIVTRAX 2701 31 1.2 2731 2697 18 -1.2 3275 2657 276.8 0 0 1.6
CORE EWTOP40 4700 37 0.8 4720 4680 3 -0.2 5450 4505 156.3 0 0 1.7
CORE GLPROP 3450 -16 -0.5 3450 3436 7 4.4 3855 2785 329.8 0 0 1.5
CORE LVOLTRX 2587 9 0.3 2587 2585 5 -3.6 2896 2530 15.6 0 0 2.9
CORE PREF 819 3 0.4 822 811 64 -11.3 936 765 249.7 0 0 7.4
CORE S&P500 3807 2 0.1 3840 3780 67 18.2 3998 3050 586 0 0 0.9
CORE SAPY 5425 6 0.1 5450 5396 0 -16.5 7345 5396 136.4 0 0 6.8
CORE TOP50 2328 18 0.8 2335 2319 8 14.7 2632 2015 869 0 0 1.1
CORESHARESGL 1117 -9 -0.8 1124 1117 21 17.3 1150 934 148.6 0 0 0
CORESHARESPR 1725 -11 -0.6 1730 1715 7 -18.1 2319 1715 261.8 0 0 6.6
DOLLARCSTDL 126560 -1285 -1 126560 126560 0 -0.3 140850 10900 108.7 0 0 1.5
DSYSBQ 50 -4 -7.4 50 50 0 56.3 56 21 54 0 0 0
EXXSBQ 35 -2 -5.4 35 35 0 2.9 69 26 37 0 0 0
EXXSBR 27 -2 -6.9 27 27 0 -10 30 22 29 0 0 0
FSRSBR 7 -3 -30 7 7 0 -58.8 22 5 10 0 0 0
FSRSBS 50 -6 -10.7 50 50 0 0 56 34 56 0 0 0
GFISBS 24 2 9.1 24 24 0 -27.3 45 22 22 0 0 0
HARSBR 15 -1 -6.3 15 15 100 -51.6 33 12 16 0 0 0
IMPSBP 46 4 9.5 46 46 0 0 59 34 42 0 0 0
KIOSBQ 8 0 0 8 8 0 -75.8 33 5 8 0 0 0
KIOSBR 34 0 0 34 34 0 0 46 25 34 0 0 0
KIOSBS 30 0 0 30 30 0 0 39 24 30 0 0 0
KRCSTDLCRTFC 1828550 -14850 -0.8 1828550 1828550 0 6.7 1954950 17255 1571.8 0 0 0
MRPSBS 10 -1 -9.1 10 10 0 -52.4 28 6 11 0 0 0
MRPSBT 49 -1 -2 49 49 0 0 50 27 50 0 0 0
MTNSBT 37 -2 -5.1 37 37 0 8.8 39 21 39 0 0 0
NEWFUNDSEQUI 2838 38 1.4 2838 2838 0 1.8 3800 2752 74.2 0 0 1.3
NEWFUNDSGOVI 5878 71 1.2 5902 5795 351 6.7 6800 5374 442.8 0 0 6.1
NEWFUNDSILBI 6651 -19 -0.3 6651 6613 0 0.9 6990 6302 60 0 0 2.3
NEWFUNDSMAPP 2135 17 0.8 2143 2135 1 8.9 10000 1001 38.3 0 0 1.7
NEWFUNDSNEWS 4990 54 1.1 5018 4990 0 8.8 5636 2001 38.1 0 0 0.5
NEWFUNDSS&P 3720 12 0.3 3720 3720 0 -2.7 4044 3635 49 0 0 1.3
NEWFUNDSSHAR 321 -1 -0.3 321 321 0 13.8 420 255 50.2 0 0 2
NEWFUNDSSWIX 1728 19 1.1 1728 1728 0 10.6 1941 1416 17.1 0 0 0.6
NEWFUNDSTRAC 2370 4 0.2 2370 2361 13 7 2370 2129 121.1 0 0 5.1
NEWGOLD 11671 -24 -0.2 11671 11521 9 -2.3 13327 10605 9648.4 0 0 0
NEWGOLDISSUE 16518 -63 -0.4 16569 16356 212 6.7 17677 14547 13509.9 0 0 0
NEWGOLDPLLDM 13058 -227 -1.7 13175 13000 505 17.1 14305 10684 1698.4 0 0 0
NFEQUITYVALU 998 2 0.2 1005 998 0 0 1064 967 33 0 0 0
NFLOWVLTLTY 1017 4 0.4 1017 1017 0 0 1063 978 30.6 0 0 0
NPNSBS 16 -3 -15.8 16 16 0 -44.8 47 12 19 0 0 0
NPNSBT 33 -2 -5.7 33 33 0 0 54 29 35 0 0 0
NPNSBU 29 -2 -6.5 29 27 3628 -21.6 40 26 31 0 0 0
SATRIX40PRTF 5072 38 0.8 5130 5061 184 12.1 5592 4483 7938.2 0 0 1.2
SATRIXDIVIPL 241 -1 -0.4 246 241 451 19.9 274 196 1590.9 0 0 1.5
SATRIXFINI 1622 -26 -1.6 1644 1610 19 10.6 1905 1432 773.5 0 0 3.9
SATRIXILBI 566 -6 -1 572 566 8 1.6 644 429 23 0 0 2.9
SATRIXINDI 7436 82 1.1 7484 7418 7 5.5 8850 6965 2153.9 0 0 1
SATRIXMSCI 3760 -16 -0.4 3778 3755 40 15 3974 3080 459.5 0 0 0
SATRIXMSCIEM 3903 43 1.1 3936 3882 16 8.5 4400 3336 354.1 0 0 0
SATRIXNASDAQ 5525 14 0.3 5544 5505 7 0 5564 4410 89.3 0 0 0
SATRIXPRTFL 1862 -12 -0.6 1893 1855 14 -13.7 2302 1820 85.7 0 0 6
SATRIXQLTY 852 13 1.5 852 850 0 10.9 1086 763 131.2 0 0 1.1
SATRIXRAFI40 1412 6 0.4 1422 1411 25 19.1 1502 1171 985.3 0 0 1.3
SATRIXRESI 4156 -23 -0.6 4241 4146 3 38.1 4500 2985 333.8 0 0 2.3
SATRIXS&P500 3662 -13 -0.4 3696 3660 13 18.8 3850 2881 271 0 0 0
SATRIXSWIXTO 1111 12 1.1 1122 1111 5 8.1 1344 1015 458.5 0 0 1.3
SBKSBS 7 -1 -12.5 7 7 0 -69.6 28 4 8 0 0 0
SBKSBT 44 -3 -6.4 44 44 0 0 47 26 47 0 0 0
SHPSBP 43 -3 -6.5 43 43 0 0 46 33 46 0 0 0
SOLSBY 6 0 0 6 6 0 -79.3 39 4 6 0 0 0
SOLSBZ 25 1 4.2 25 24 258 -21.9 33 22 24 0 0 0
STANLIB 5277 -5 -0.1 5315 5250 0 -16.8 7748 5250 99.9 0 0 8.6
STANLIBG7GOV 7301 -70 -0.9 7305 7301 0 0 7470 6401 6.8 0 0 0
STANLIBGLOBA 1728 -7 -0.4 1728 1728 0 0 1818 1371 7.8 0 0 0.6
STANLIBMSCI 3763 -25 -0.7 3796 3763 1 0 3796 3080 46.3 0 0 0
STANLIBS&P50 18319 -66 -0.4 18467 18319 0 0 18569 14774 16.2 0 0 0
STANLIBSWIX4 1109 11 1 1120 1109 0 8.2 1410 958 1966.4 0 0 1.4
STANLIBTOP40 5043 36 0.7 5069 5043 0 11.7 5895 4499 691.3 0 0 1.1
SYGNIAITRIX 2353 5 0.2 2355 2336 2 5.5 2410 1917 245 0 0 0
SYGNIAITRIXG 3573 -16 -0.4 3573 3539 0 -2.5 3898 2775 335 0 0 0.3
SYGNIAITRIXS 3808 -13 -0.3 3808 3792 0 7.3 3853 3118 1247.2 0 0 0.2
SYGNIAITRIXT 5100 34 0.7 5162 5100 0 -4.5 5527 4739 202.7 0 0 0
TOPSBY 32 -6 -15.8 32 32 0 -23.8 126 13 38 0 0 0
TOPSBZ 41 -3 -6.8 41 38 295 0 84 27 44 0 0 0
TOPSKQ 1093 -63 -5.4 1093 1093 0 163.4 1554 160 1156 0 0 0
TOPSKR 1290 -64 -4.7 1290 1290 0 119.4 1750 333 1354 0 0 0
TOPSKS 895 -59 -6.2 895 859 5 0 1573 495 954 0 0 0
TOPSKT 714 -59 -7.6 714 714 0 0 956 361 773 0 0 0
TOPSKV 535 -58 -9.8 543 460 44 0 715 180 593 0 0 0
TRUSBP 48 -5 -9.4 48 48 0 0 53 21 53 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 70000 0 0 70000 69800 2 -5.9 74420 64001 3461.4 35.4 0 10.3
AECI5,5% 1350 0 0 1350 1350 0 -22.4 1740 1300 40.5 0 0 7.3
AFRICANOVER 1052 0 0 0 0 0 -24.9 1500 1050 2.9 0 0 1.1
AFRICANPHNX 2400 0 0 0 0 0 -29.4 3400 2050 324.6 0 0 0
BARWORLD6%PR 121 0 0 0 0 0 -11.7 121 121 0.5 0 0 9.9
CAPITEC-P 8350 -150 -1.8 8351 8350 1 -11.2 9750 7361 106.2 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 8110 0 0 0 0 0 -16.4 9800 7690 648.8 0 0 12.8
ECSG2 0 0 0 0 0 0 0 0 0 0 0 0 0
FIRSTRANDB-P 7801 46 0.6 7850 7750 56 -4.9 8200 6750 3489.8 0 0 10
FOSCHINI 124 0 0 0 0 0 -27.1 162 124 0.2 0 0 10.5
GRINDRODPREF 6851 -149 -2.1 6853 6810 9 -6.2 7821 6499 518 0 0 13.3
IBRDMBLPRF1 101219 0 0 0 0 0 -0.2 101960 100295 345.9 0 0 5.8
ILRDMBLPRF2 101090 0 0 0 0 0 -0.2 101657 100326 215.3 0 0 5.7
IMPERIALPREF 7000 0 0 7000 7000 1 -6.7 7899 6650 317.8 0 0 12.2
INVESTEC 7245 128 1.8 7245 7150 2 -11.6 8225 6900 1099.4 0 0 11.9
INVESTECPREF 12000 0 0 0 0 0 41.2 12000 8400 330.6 0 0 2
INVICTA-P 8130 -170 -2 8300 8130 6 -14.6 9925 8000 622.5 0 0 13.3
LIBERTY11C 108 0 0 0 0 0 -13.6 150 101 16.2 0 0 10.2
NAMPAK6%PREF 125 0 0 0 0 0 -26.5 150 125 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 888 -2 -0.2 890 875 100 -3.7 925 810 3188.7 0 0 9.7
NETCAREPREF 6880 -25 -0.4 6880 6880 10 -17.1 8250 6500 448.8 0 0 12.4
PSGSERV 7000 0 0 7000 6965 14 -10.8 8050 6400 1219.1 0 0 12.3
RECMANDCLBR 1960 -40 -2 2000 1960 3 -19.2 2475 1850 948 0 0 0
REXTRFRM 200 0 0 0 0 0 66.7 200 200 0.3 0 0 6
SASFIN-P 6675 0 0 6675 6675 0 -11.9 7900 6600 120 0 0 12.8
STANDARD-P 7900 2 0 7900 7700 61 -4.8 8400 7202 4184.5 0 0 10.1
STD 66 0 0 0 0 0 -23.3 84 66 5.3 0 0 9.8
STEINHOFF-P 4401 0 0 0 0 0 -42.5 7900 1750 660.2 0 0 9.8
ZAMBEZIRF 5900 0 0 5900 5895 5 10.3 6425 5350 9434.4 0 0 0
OTHER 0 0 0 0 0 0 0 0 0 0 0 0 0
DBNPAS 39111 0 0 39111 39111 358 0 39111 39111 0 0 0 0
DBNPAT 39596 0 0 39596 39596 2193 0 39596 39596 0 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
ADBEE(RF) 5525 49 0.9 5600 5525 0 24.7 5989 4000 1415.2 0 0 0
DBMSCIAFETN 11359 -16 -0.1 11359 11359 0 8.8 12250 10265 2275 0 0 0
DBMSCICHETN 8174 -5 -0.1 8350 8174 1 32.2 41275 6022 1635.8 0 0 0
DBMSCIEMETN 6466 28 0.4 6466 6466 0 14.7 47325 5305 1287.6 0 0 0
FRKBONDGOLD 1830050 -14100 -0.8 1830050 1830050 0 8.1 1942200 1612300 2574.8 0 0 0
FRSFRPT9JUN1 121700 -1200 -1 121700 121700 0 -0.7 138800 112350 904.2 0 0 0
GOLDCMMDTY-L 19149 -159 -0.8 19149 19139 0 6 20534 16911 193.1 0 0 0
IBSWX40TR2ET 1 -18014 -100 1 1 0 -100 20256 1 900.8 0 0 0
IBTOP40TR2ET 1 -7227 -100 1 1 0 -100 7819 1 921.6 0 0 0
NEWWAVEETN 11746 -28 -0.2 11746 11746 0 -0.4 13515 10267 24.5 0 0 0
NEWWAVEEUROE 1582 -12 -0.8 1582 1582 0 8.7 1706 1422 51.9 0 0 0
NEWWAVEGBPET 1804 -11 -0.6 1804 1799 0 9.3 1911 1615 168 0 0 0.1
NEWWAVESLVET 217 -2 -0.9 220 214 0 1.9 245 185 24 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.