Markets and Commodity figures

10 July 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 1750000 -10000 -0.6 1750000 1750000 0 -1.7 1940000 1600010 0 0 0 0
KRHALF 825000 0 0 0 0 0 3.1 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 132045 235 0.2 132045 132045 0 -7.3 142510 1 21.1 0 0 0.4
AFRICAGOLD 16561 -74 -0.4 16561 16532 0 2.9 18346 15172 99.8 0 0 0
AFRICAPALLAD 12408 -257 -2 12471 12393 0 11.7 14392 7266 2837 0 0 0
AFRICAPLATIN 11072 -162 -1.4 11173 11072 0 -7 13417 10719 1426.7 0 0 0
AFRICARHODIU 29880 552 1.9 30145 29800 0 121.3 32758 12518 413.7 0 0 0
AGLSBP 29 0 0 29 29 0 0 32 29 29 0 0 0
AGLSBZ 7 0 0 7 7 0 -78.8 43 7 7 0 0 0
AMIBIG50EX-S 1335 0 0 1360 1310 0 0.6 3656 986 16.2 0 0 2.3
AMIRLSTTEX-S 4335 -13 -0.3 4370 4325 0 0 4400 3975 0.9 0 0 0
ANGSBR 11 -1 -8.3 11 11 0 -68.6 37 11 12 0 0 0
ASHBURTONGBL 4234 23 0.5 4294 4204 16 4.2 4460 3550 181.1 0 0 0.6
ASHBURTONINF 2035 0 0 2100 2026 46 -0.8 2414 1812 1085.6 0 0 2.7
ASHBURTONMID 714 -3 -0.4 736 709 41 0.6 892 682 401.5 0 0 3.9
ASHBURTONTOP 5207 -26 -0.5 5243 5203 164 12.9 5886 4222 883.8 0 0 1.4
ASHBURTONWOR 667 0 0 677 663 153 0 695 592 65.6 0 0 0
BILSBS 6 0 0 6 6 0 0 37 5 6 0 0 0
BILSBT 21 0 0 21 21 0 -34.4 32 19 21 0 0 0
CORE DIVTRAX 2765 -11 -0.4 2800 2765 10 1.8 3275 2605 292.6 0 0 2.1
CORE EWTOP40 4750 -40 -0.8 4825 4730 3 -0.3 5450 4500 160.6 0 0 1.5
CORE GLPROP 3463 -7 -0.2 3500 3450 8 2.2 3855 2785 330.1 0 0 1.5
CORE LVOLTRX 2628 -4 -0.2 2645 2621 6 -1.1 2896 2523 15.9 0 0 3.3
CORE PREF 836 0 0 844 830 378 -7.6 916 765 255.8 0 0 10
CORE S&P500 3746 6 0.2 3799 3715 25 14.8 3998 3050 582.9 0 0 0.9
CORE SAPY 5548 3 0.1 5570 5500 3 -14.9 7345 5287 141.5 0 0 6.8
CORE TOP50 2365 -4 -0.2 2385 2355 10 14.1 2632 2070 895.4 0 0 0.9
CORESHARESGL 1108 5 0.5 1116 1101 71 16.4 1150 934 167.6 0 0 0.2
CORESHARESPR 1728 -1 -0.1 1745 1724 19 -18.6 2319 1660 264.3 0 0 6.9
DOLLARCSTDL 124655 175 0.1 125050 124655 0 -2.8 140850 10900 105.8 0 0 1.5
DSYSBQ 30 1 3.4 30 30 0 -6.3 56 21 29 0 0 0
ESPIBK 1570675 1466 0.1 1570675 1570675 0 14.3 1570675 1373673 87.2 0 0 0
ESPIBO 1309873 6795 0.5 1309873 1309873 0 3 1469937 1161496 149.7 0 0 0
EXXSBQ 26 0 0 26 26 0 -23.5 69 26 26 0 0 0
EXXSBR 22 -1 -4.3 22 22 0 -26.7 33 22 23 0 0 0
FSRSBS 32 2 6.7 32 32 0 0 56 30 30 0 0 0
GFISBS 21 0 0 21 21 0 -36.4 45 19 21 0 0 0
HARSBR 10 1 11.1 10 10 0 -67.7 33 9 9 0 0 0
IMPSBP 40 0 0 40 40 0 0 59 34 40 0 0 0
KIOSBR 20 -1 -4.8 20 20 0 -41.2 46 20 21 0 0 0
KIOSBS 21 -1 -4.5 21 21 0 0 39 21 22 0 0 0
KRCSTDLCRTFC 1763450 -8200 -0.5 1763450 1763450 0 2.7 1954950 17255 1182.8 0 0 0
MRPSBS 8 2 33.3 8 8 0 -61.9 28 6 6 0 0 0
MRPSBT 52 5 10.6 52 52 0 0 57 27 47 0 0 0
MTNSBT 33 4 13.8 33 33 0 -2.9 43 21 29 0 0 0
NEWFUNDSEQUI 2870 -19 -0.7 2900 2870 3 -0.1 3800 2761 76.6 0 0 1.3
NEWFUNDSGOVI 6055 13 0.2 6490 6040 20 11.3 6800 5374 506 0 0 5.9
NEWFUNDSILBI 6648 10 0.2 6666 6638 1 2.4 6990 6302 59.7 0 0 2.3
NEWFUNDSMAPP 2198 -15 -0.7 2209 2198 15 11.3 10000 1001 40 0 0 1.7
NEWFUNDSNEWS 5196 -48 -0.9 5212 5196 1 13.4 5636 2001 40.5 0 0 0.5
NEWFUNDSS&P 3765 -33 -0.9 3781 3765 0 -1.6 4044 3635 50.2 0 0 1.3
NEWFUNDSSHAR 327 -1 -0.3 332 325 10 9 420 255 51.1 0 0 2
NEWFUNDSSWIX 1792 -14 -0.8 1809 1792 0 13.5 1941 1416 18.1 0 0 0.6
NEWFUNDSTRAC 2374 0 0 2378 2369 7 6.8 2400 2129 121.5 0 0 5.1
NEWGOLD 10998 -163 -1.5 11113 10998 58 -7.2 13327 10605 8337.3 0 0 0
NEWGOLDISSUE 15882 -99 -0.6 15982 15862 91 2.7 17677 14547 11950.3 0 0 0
NEWGOLDPLLDM 12417 -259 -2 12625 12417 0 11.8 14305 10684 1823.4 0 0 0
NFEQUITYVALU 1012 -4 -0.4 1021 1012 3 0 1064 967 33.7 0 0 0
NFLOWVLTLTY 1035 -2 -0.2 1042 1035 2 0 1063 978 31.4 0 0 0
NPNSBT 24 1 4.3 25 24 752 0 54 23 23 0 0 0
NPNSBU 21 1 5 21 21 260 -43.2 40 20 20 0 0 0
SATRIX40PRTF 5217 -10 -0.2 5240 5190 1060 13.5 5592 4552 8253 0 0 1.4
SATRIXDIVIPL 247 -1 -0.4 251 246 557 22.9 274 198 1585.7 0 0 0.5
SATRIXFINI 1680 -10 -0.6 1694 1679 27 15.1 1905 1443 789.9 0 0 3.5
SATRIXILBI 562 -1 -0.2 568 556 7 2 644 429 22.6 0 0 1.4
SATRIXINDI 7535 -36 -0.5 7583 7500 14 6.8 8850 7005 2202.3 0 0 1.1
SATRIXMSCI 3725 17 0.5 3762 3700 44 13.9 3974 3080 451.3 0 0 0
SATRIXMSCIEM 3795 2 0.1 3840 3795 42 5.5 4400 3336 344.1 0 0 0
SATRIXNASDAQ 5427 48 0.9 5504 5403 28 0 5607 4410 173.3 0 0 0
SATRIXPRTFL 1885 9 0.5 1890 1867 3 -11.6 2302 1586 85.8 0 0 5
SATRIXQLTY 862 -9 -1 878 860 40 12.2 1086 763 140.5 0 0 2.4
SATRIXRAFI40 1441 -3 -0.2 1450 1432 25 17.1 1502 1218 1011.9 0 0 1.3
SATRIXRESI 4288 20 0.5 4303 4279 77 32.3 4500 3005 336.7 0 0 2.7
SATRIXS&P500 3637 46 1.3 3667 3620 12 18 3850 2881 268.4 0 0 0
SATRIXSWIXTO 1152 -9 -0.8 1162 1152 2 11.5 1344 1028 484.3 0 0 1.6
SBKSBS 4 0 0 4 4 0 -82.6 28 4 4 0 0 0
SBKSBT 39 2 5.4 39 39 0 0 51 26 37 0 0 0
SHPSBP 42 1 2.4 42 42 0 0 53 33 41 0 0 0
SOLSBZ 15 -1 -6.3 15 15 72 -53.1 33 15 16 0 0 0
STANLIB 5401 -1 0 5448 5374 2 -14.6 7748 5112 102.2 0 0 7.6
STANLIBG7GOV 7195 -6 -0.1 7278 7195 0 0 7470 6401 6.6 0 0 0.1
STANLIBGLOBA 1777 -3 -0.2 1808 1777 0 0 1838 1371 8 0 0 2.7
STANLIBMSCI 3737 31 0.8 3768 3737 0 0 3796 3080 45.3 0 0 0
STANLIBS&P50 18146 193 1.1 18344 17999 0 0 18569 14774 21.7 0 0 0
STANLIBSWIX4 1152 -10 -0.9 1152 1152 1 11.6 1410 1025 2081.1 0 0 1.7
STANLIBTOP40 5197 -26 -0.5 5227 5192 0 13.1 5895 4545 721.1 0 0 1.2
SYGNIAITRIX 2324 18 0.8 2347 2322 28 4.2 2459 1917 240.6 0 0 0
SYGNIAITRIXG 3529 6 0.2 3554 3512 30 -3.7 3898 2775 328.8 0 0 1.5
SYGNIAITRIXS 3758 31 0.8 3791 3735 6 5.9 3853 3118 1328.3 0 0 0.8
SYGNIAITRIXT 5174 -28 -0.5 5216 5174 0 -3.2 5527 4739 208.1 0 0 0.4
TOPSBZ 28 1 3.7 28 26 4752 0 84 26 27 0 0 0
TOPSKQ 833 48 6.1 833 833 0 100.7 1554 160 785 0 0 0
TOPSKR 1032 50 5.1 1032 1032 0 75.5 1750 333 982 0 0 0
TOPSKS 658 46 7.5 658 658 0 0 1573 495 612 0 0 0
TOPSKT 476 45 10.4 500 476 2 0 1100 361 431 0 0 0
TOPSKV 295 44 17.5 320 237 63 0 905 180 251 0 0 0
TRUSBP 54 3 5.9 54 54 0 0 56 21 51 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 70400 -33 0 71131 70400 2 -5.3 74400 64001 3482.8 35.6 0 10.3
AECI5,5% 1350 0 0 0 0 0 -22.4 1700 1300 40.5 0 0 7.3
AFRICANOVER 1052 0 0 0 0 0 -29.9 1052 1050 2.9 0 0 1.1
AFRICANPHNX 3000 0 0 0 0 0 -6.3 3300 2050 405.7 0 0 0
BARWORLD6%PR 121 0 0 0 0 0 -11.7 121 121 0.5 0 0 9.9
CAPITEC-P 8000 0 0 0 0 0 -15.8 9750 7361 100 0 0 10.8
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 8300 0 0 8300 8300 0 -14.1 9800 7690 664 0 0 12.5
FIRSTRANDB-P 7950 2 0 7975 7910 35 -2.9 8200 6750 3576.6 0 0 9.8
FOSCHINI 124 0 0 0 0 0 -27.1 162 124 0.2 0 0 10.5
GRINDRODPREF 7050 0 0 7051 7050 1 -3.4 7821 6499 521.7 0 0 13
IBRDMBLPRF1 101641 117 0.1 101641 101641 0 -0.1 101960 100295 346.9 0 0 5.6
ILRDMBLPRF2 101387 0 0 0 0 0 -0.2 101657 100326 215.9 0 0 5.6
IMPERIALPREF 7200 0 0 0 0 0 -4 7899 6650 326.9 0 0 11.9
INVESTEC 7375 75 1 7375 7300 6 -9 8200 6900 1127.7 0 0 11.7
INVESTECPREF 11400 0 0 0 0 0 34.1 12000 8400 314 0 0 2.1
INVICTA-P 7850 0 0 0 0 0 -14.7 9860 7690 588.8 0 0 13.8
LIBERTY11C 108 0 0 0 0 0 -10 150 101 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 897 -3 -0.3 905 897 215 -0.9 920 810 3224.5 0 0 9.7
NETCAREPREF 6995 120 1.7 6995 6994 0 -14.7 8200 6500 446.9 0 0 12.2
PSGSERV 7125 -5 -0.1 7150 7125 6 -7.8 7884 6400 1241.7 0 0 12.1
RECMANDCLBR 2000 0 0 2000 2000 0 -13 2475 1850 948 0 0 0
REXTRFRM 200 0 0 0 0 0 66.7 200 200 0.3 0 0 6
SASFIN-P 6750 0 0 0 0 0 -11.8 7900 6600 121.3 0 0 12.7
STANDARD-P 8100 0 0 8150 8070 12 -2.3 8330 7202 4291.6 0 0 9.9
STD 66 0 0 0 0 0 -19.5 82 66 5.3 0 0 9.8
STEINHOFF-P 4401 0 0 0 0 0 -42.8 7900 1750 660.2 0 0 19.5
ZAMBEZIRF 5900 125 2.2 5900 5775 1 9.3 6425 5400 9234.5 0 0 0
OTHER 0 0 0 0 0 0 0 0 0 0 0 0 0
DBNPAS 84000 10000 13.5 84000 84000 0 0 84000 2 7400 0 0 0
DBNPAT 81684 7982 10.8 81684 81684 55 0 81684 38672 7370.2 0 0 0
DBSTBNPR 63061 0 0 63061 63061 22 0 63061 20193 2019.3 0 0 0
INVLTD 1122166 -3363 -0.3 1122166 1122166 0 13.1 1137098 992277 12.4 0 0 0
UBSNPNEX 83539 8155 10.8 83539 83539 3 0 83539 42954 753.8 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
ADBEE(RF) 5550 12 0.2 5550 5500 1 17.1 5989 4000 1431.2 0 0 0
DBMSCIAFETN 11500 -50 -0.4 11550 11500 0 7.9 12250 10499 2310 0 0 0
DBMSCICHETN 7663 -12 -0.2 7750 7605 1 23.3 41275 6022 1535 0 0 0
DBMSCIEMETN 6350 100 1.6 6383 6300 1 9.2 47325 5305 1250 0 0 0
FRKBONDGOLD 1766400 -8150 -0.5 1766400 1766400 0 4.1 1942200 1612300 2477.6 0 0 0
FRSFRPT9JUN1 115550 -1550 -1.3 115550 115550 0 -5.8 138800 112350 861.5 0 0 0
GOLDCMMDTY-L 18453 -87 -0.5 18463 18453 0 2.1 20534 16911 185.4 0 0 0
IBLUSDZAROCT 135319 222 0.2 135319 135319 0 0.2 145570 116000 472.8 0 0 0.9
IBSWX40TR2ET 18821 -88 -0.5 18821 18821 0 0.1 20256 1 945.5 0 0 0
IBTOP40CLIQU 125526 189 0.2 125526 125526 0 8.3 130581 115860 1.3 0 0 0
IBTOP40TR2ET 7439 -37 -0.5 7439 7439 0 1.2 7819 1 953.2 0 0 0
IBVR1ETN 127580 22 0 127580 127580 2 6.8 127580 119485 2123.8 0 0 0
NEWWAVEETN 11089 -152 -1.4 11089 11089 0 -6.6 13515 10267 23.4 0 0 0
NEWWAVEEUROE 1568 -3 -0.2 1579 1568 0 2.5 1706 1422 51.2 0 0 0
NEWWAVEGBPET 1777 3 0.2 1781 1777 0 2.8 1911 1615 164.2 0 0 0.1
NEWWAVESLVET 211 1 0.5 211 206 7 2.9 245 185 23 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.