Markets and Commodity figures

22 September 2019

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 2300000 0 0 0 0 0 29.2 2510000 1735000 0 0 0 0
KRHALF 805001 0 0 0 0 0 -5.3 850000 800000 0 0 0 0
KRQRTR 400000 0 0 0 0 0 -3.6 400000 400000 0 0 0 0
KRTENTH 160000 0 0 0 0 0 0 160000 160000 0 0 0 0
EXCHANGE TRADED PRODUCTS
0 0 0 0 0 0 0 0 0 0 0 0 0
2YRDOLLARCST 149790 2665 1.8 149790 149790 0 4.7 155690 132510 67.7 0 0 0.8
AFRICAGOLD 22087 437 2 22087 21805 0 28.4 23481 16385 151.6 0 0 0
AFRICAPALLAD 24101 768 3.3 24307 23862 8 60.7 24307 12022 3217.6 0 0 0
AFRICAPLATIN 13862 308 2.3 13862 13660 0 16.9 16000 10620 2107.6 0 0 0
AFRICARHODIU 75516 4190 5.9 75516 72000 1 110.3 75516 22222 407 0 0 0
AGLSBR 12 -1 -7.7 12 12 0 -57.1 33 11 13 0 0 0
AMIBIG50EX-S 1270 6 0.5 1270 1256 0 -4.5 3232 1195 21.8 0 0 0
AMIRLSTTEX-S 4126 -1 0 4126 4126 0 -6.2 6900 1998 1.2 0 0 0
ANGSBV 2 -1 -33.3 2 2 0 -92 25 2 3 0 0 0
ANGSBW 13 -2 -13.3 14 12 385 0 29 5 15 0 0 0
ANGSBX 31 -2 -6.1 31 31 0 6.9 36 29 33 0 0 0
ASHBURTONGBL 4817 94 2 4830 4735 2 3.4 4999 3754 559.6 0 0 1.6
ASHBURTONINF 2028 0 0 2028 2026 0 0.5 2143 1918 325.2 0 0 2.6
ASHBURTONMID 703 7 1 709 696 81 1.4 759 636 355 0 0 2.1
ASHBURTONTOP 5097 23 0.5 5113 5082 50 -0.2 5576 4367 1536.8 0 0 1.8
ASHBURTONWOR 757 13 1.7 761 750 6 7.1 801 603 120 0 0 0.8
BHPSBP 4 0 0 4 4 0 -87.1 31 4 4 0 0 0
CORE DIVTRAX 2533 -8 -0.3 2543 2513 14 -8.2 2797 2309 301.3 0 0 1.3
CORE GLPROP 4082 72 1.8 4082 4014 10 9.3 4173 3330 493.3 0 0 2.6
CORE PREF 954 6 0.6 957 943 6 11.3 965 816 344.5 0 0 6.4
CORE S&P500 4529 87 2 4546 4443 10 5.9 4561 3500 879.9 0 0 1.2
CORE SAPY 4883 8 0.2 4908 4838 2 -9.3 5460 4684 152.5 0 0 8.5
CORE TOP50 2280 10 0.4 2280 2261 2 -2.7 2421 2041 1397.9 0 0 2
CORESHARESGL 1313 23 1.8 1316 1295 53 7.9 1316 1065 454.7 0 0 1.3
CORESHARESPR 1530 8 0.5 1539 1506 4 -8.9 1732 1449 260.9 0 0 9.1
CORESHARESSC 4515 19 0.4 4531 4515 3 -3.6 4787 4208 121.6 0 0 1.8
DOLLARCSTDL 151610 2785 1.9 151610 151610 0 13.6 159000 125465 126.5 0 0 1.3
EXXSBT 10 -2 -16.7 10 10 0 -67.7 32 7 12 0 0 0
FSRSBW 20 2 11.1 20 20 0 -35.5 43 17 18 0 0 0
GFISBR 25 -4 -13.8 26 25 15 -21.9 35 11 29 0 0 0
HARSBU 4 0 0 4 4 0 -86.2 29 4 4 0 0 0
HARSBV 35 -2 -5.4 35 35 0 9.4 39 32 37 0 0 0
IMPSBT 14 -2 -12.5 14 14 71 -54.8 35 14 16 0 0 0
IMPSBU 20 -2 -9.1 20 20 0 -9.1 26 20 22 0 0 0
KIOSBV 4 0 0 4 4 0 -87.1 32 3 4 0 0 0
KIOSBW 24 -2 -7.7 24 24 0 -25 44 16 26 0 0 0
KRCSTDLCRTFC 2317900 44300 1.9 2317900 2317900 0 26.6 2443450 1150398 756.3 0 0 0
MTNSBQ 17 -1 -5.6 17 17 0 -46.9 34 17 18 0 0 0
NEWFUNDSEQUI 3556 19 0.5 3556 3540 1 22.1 3632 2500 187.1 0 0 2.8
NEWFUNDSGOVI 6678 85 1.3 6710 6599 45 12 6999 5790 908.2 0 0 7.8
NEWFUNDSILBI 6853 4 0.1 6853 6818 0 3 6988 6555 61.6 0 0 2.6
NEWFUNDSMAPP 2178 6 0.3 2178 2167 1 1.8 2294 1610 39.2 0 0 2.7
NEWFUNDSNEWS 4843 -6 -0.1 4844 4842 0 -1.6 5318 4258 37.5 0 0 1.8
NEWFUNDSS&P 3083 -59 -1.9 3097 3083 0 -17.2 3774 2798 41.5 0 0 4.6
NEWFUNDSSHAR 316 3 1 316 316 0 -4 350 270 48.8 0 0 2.4
NEWFUNDSSWIX 1734 -6 -0.3 1734 1724 1 0.5 1860 1517 23.5 0 0 1.2
NEWFUNDSTRAC 2579 1 0 2581 2577 8 7.2 2599 2399 214.4 0 0 5.9
NEWGOLD 13789 337 2.5 13841 13600 197 17 14330 10536 13774.8 0 0 0
NEWGOLDISSUE 21170 426 2.1 21213 20784 91 28.6 22570 15742 14371 0 0 0
NEWGOLDPLLDM 24132 926 4 24132 23650 71 61 24132 14500 1063.9 0 0 0
NFEQUITYVALU 925 -1 -0.1 925 925 0 -6.8 1038 876 111.3 0 0 2.8
NFLOWVLTLTY 1071 4 0.4 1071 1071 0 5 1072 907 124.3 0 0 2
NFVMDFNSV 957 0 0 957 957 0 0 997 939 49.6 0 0 1.4
NFVMHIGH 1017 10 1 1017 1017 0 7.1 1025 917 54.1 0 0 1.3
NFVMMDRT 971 4 0.4 971 970 5 0 981 879 53.8 0 0 1.2
NPNSBY 11 -1 -8.3 11 11 0 -65.6 44 9 12 0 0 0
NPNSBZ 34 -2 -5.6 34 34 0 -2.9 36 34 36 0 0 0
PRXSBP 34 -1 -2.9 34 34 0 -8.1 37 34 35 0 0 0
SATRIX40PRTF 5098 23 0.5 5114 5066 53 -0.9 5375 4400 8703.2 0 0 1.7
SATRIXDIVIPL 246 1 0.4 248 243 329 2.5 267 224 1644.9 0 0 1.3
SATRIXFINI 1632 -27 -1.6 1690 1623 53 -3.1 1811 1437 772 0 0 4
SATRIXILBI 576 0 0 579 573 19 2.5 601 552 92.2 0 0 2.9
SATRIXINDI 7029 59 0.8 7036 6980 12 -0.8 7299 6090 1884.6 0 0 1.3
SATRIXMMNTM 1053 4 0.4 1053 1046 14 10.8 1095 906 24.2 0 0 0.2
SATRIXMSCI 4403 68 1.6 4403 4341 105 6.1 4528 3350 2213.9 0 0 0
SATRIXMSCIEM 4112 71 1.8 4112 4045 6 3 4237 3557 572.7 0 0 0
SATRIXNASDAQ 6614 78 1.2 6614 6535 10 8.6 6689 4896 517.7 0 0 0
SATRIXPRTFL 1510 26 1.8 1510 1480 13 -16.1 1900 1401 231.1 0 0 5.2
SATRIXQLTY 829 3 0.4 835 829 0 -0.5 930 746 137.4 0 0 3
SATRIXRAFI40 1461 3 0.2 1473 1447 7 1.1 1554 1261 1010.1 0 0 1.9
SATRIXRESI 4534 58 1.3 4534 4466 29 -0.2 5002 3709 375.4 0 0 1.4
SATRIXS&P500 4454 67 1.5 4465 4379 39 8.1 4496 3406 700.8 0 0 0
SATRIXSWIXTO 1082 2 0.2 1084 1076 45 -2 1180 954 381.4 0 0 1.7
SBKSBQ 8 1 14.3 8 8 0 -77.8 37 5 7 0 0 0
SGLSBR 4 -1 -20 4 4 0 -83.3 24 4 5 0 0 0
SGLSBS 13 -2 -13.3 13 12 1354 -51.9 29 9 15 0 0 0
SGLSBT 37 -5 -11.9 37 36 200 5.7 49 28 42 0 0 0
SHPSBR 62 1 1.6 62 62 0 93.8 92 22 61 0 0 0
SOLSBS 47 -1 -2.1 47 47 0 67.9 76 24 48 0 0 0
STANLIB 4735 6 0.1 4739 4678 0 -9.6 6485 4529 95.3 0 0 9
STANLIBBOND 7149 -30 -0.4 7171 7149 0 3.5 7262 6887 7.2 0 0 0
STANLIBG7GOV 8449 143 1.7 8449 8314 0 10.7 8930 7125 13.4 0 0 1.6
STANLIBGLOBA 2103 38 1.8 2106 2061 0 11.9 2250 1658 66 0 0 3.9
STANLIBMSCI 4313 -17 -0.4 4313 4313 0 3.9 4545 3473 85 0 0 0
STANLIBS&P50 22332 340 1.5 22399 22177 0 8.4 23098 15318 18.7 0 0 0
STANLIBSWIX4 1077 2 0.2 1077 1077 0 -3.9 1164 905 1848.3 0 0 1.4
STANLIBTOP40 5073 24 0.5 5073 5073 0 -0.4 5353 4305 1088 0 0 2.1
SYGNIAITRIX 2747 30 1.1 2749 2715 22 5.5 2791 1985 718.2 0 0 0.1
SYGNIAITRIXG 4222 68 1.6 4222 4189 8 11.7 4390 3400 305.4 0 0 1.1
SYGNIAITRIXS 4562 68 1.5 4568 4517 19 7.5 4822 3505 1084.9 0 0 1.4
SYGNIAITRIXT 5110 22 0.4 5110 5110 0 0.1 5397 4218 213.7 0 0 2.8
TOPSBT 14 -1 -6.7 14 12 1671 -39.1 46 9 15 0 0 0
TOPSBU 10 0 0 10 10 0 -58.3 24 7 10 0 0 0
TOPSBV 22 -1 -4.3 22 21 350 0 45 16 23 0 0 0
TOPSKP 375 -24 -6 391 369 3 0 576 12 399 0 0 0
TOPSKR 894 -25 -2.7 894 894 0 42.6 1396 585 919 0 0 0
TOPSKS 1075 -26 -2.4 1075 1075 0 32.7 1584 772 1101 0 0 0
TOPSKT 0 0 0 0 0 0 0 0 0 0 0 0 0
TOPSKX 17 0 0 0 0 0 0 1666 17 17 0 0 0
TOPSKZ 753 -27 -3.5 753 731 10 0 1295 32 780 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
AECI5,5% 1300 0 0 1300 1300 0 -7.1 1400 1275 39 0 0 7.8
AFRICANOVER 1000 0 0 0 0 0 -4.9 1000 1000 2.8 0 0 1.2
BARWORLD6%PR 123 0 0 0 0 0 1.7 123 123 0.5 0 0 9.8
CAPITEC-P 10700 0 0 0 0 0 23.7 10990 8650 88.2 0 0 7.9
CAXTON-P 16000 0 0 0 0 0 -13.5 19000 16000 8 0 0 3.1
DISC-B-P 9325 25 0.3 9325 9325 6 12.3 10000 8160 744 0 0 10.9
FIRSTRANDB-P 8425 45 0.5 8425 8380 12 8 9100 7700 3771 0 0 9.1
FOSCHINI 126 0 0 0 0 0 1.6 126 124 0.3 0 0 10.3
GRINDRODPREF 7500 200 2.7 7500 7400 6 6.8 9000 6960 540.2 0 0 11.9
IBRDMBLPRF1 101210 0 0 0 0 0 -0.1 101723 100279 345.9 0 0 5.6
INVESTEC 8400 550 7 8600 8150 5 15.1 9500 7252 1212.6 0 0 10
INVESTECPREF 8800 0 0 0 0 0 -13.7 11100 8500 242.4 0 0 3.5
INVICTA-P 8000 0 0 0 0 0 3.1 9450 7750 600 0 0 13.7
LIBERTY11C 107 0 0 0 0 0 -0.9 145 98 16.1 0 0 10.3
NAMPAK6%PREF 126 0 0 0 0 0 4.1 126 120 0.5 0 0 9.5
NAMPAK6,5%PR 131 0 0 0 0 0 18 131 121 0.1 0 0 9.9
NEDBANKPREF 941 11 1.2 945 940 145 10.8 1000 848 3332 0 0 9
NETCAREPREF 8050 0 0 0 0 0 10.3 8350 7113 523.3 0 0 10.3
PSGSERV 8175 115 1.4 8175 8175 0 17.5 9500 6950 1403.7 0 0 10.4
RECMANDCLBR 1522 0 0 1580 1522 257 -18.2 1885 1520 721.4 0 0 0
REXTRFRM 130 0 0 0 0 0 -35 130 121 0.2 0 0 9.2
SASFIN-P 7600 0 0 0 0 0 7 8000 6900 136.6 0 0 10.9
STANDARD-P 8665 -10 -0.1 8690 8665 17 9.8 9050 7820 4596.2 0 0 9
STD 71 0 0 71 71 0 2.9 308 68 5.7 0 0 9.2
STEINHOFF-P 4401 0 0 0 0 0 0 0 0 660.2 0 0 9.5
ZAMBEZIRF 7620 0 0 7700 7620 4 24.9 7800 5900 12184.8 0 0 0
OTHER 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 97291 -116 -0.1 97291 97291 0 0 98929 80210 25 0 0 0
INVLTD 1077355 1179 0.1 1077355 1077355 0 -4.3 1150676 1021254 11.8 0 0 0
UBSELECA01NV 9397 -64 -0.7 9397 9397 0 -6 10361 8488 473.1 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
UBSELECA01NV 8573 -12 -0.1 8573 8573 0 -14.3 10361 8573 429.3 0 0 0
UBSELECA01NV 8792 131 1.5 8792 8792 0 -12.1 10361 8622 433.1 0 0 0
UBSELECB01NV 8644 -241 -2.7 8644 8644 0 -13.6 10428 8644 133.3 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
DBMSCIAFETN 11325 75 0.7 11325 11325 0 3.4 12250 10745 2250 0 0 0
DBMSCICHETN 7623 88 1.2 7623 7450 1 16 41275 6022 1507 0 0 0
DBMSCIEMETN 6347 22 0.3 6347 6250 0 7 47325 5700 1265 0 0 0
FRKBONDGOLD 1720600 -22900 -1.3 1720600 1720600 0 1.3 1942200 1612300 2434.3 0 0 0
FRSFRPT9JUN1 115500 500 0.4 115500 115500 0 -6.3 138800 110700 846 0 0 0
GOLDCMMDTY-L 17986 -194 -1.1 18079 17939 0 -0.6 20534 16911 181.8 0 0 0
IBLUSDZAROCT 134740 -1916 -1.4 134740 134740 0 3.3 145570 116000 478.3 0 0 0.9
IBSWX40TR2ET 18655 281 1.5 18655 18655 0 -0.8 20256 1 918.7 0 0 0
IBTOP40CLIQU 123962 -74 -0.1 123962 123962 0 4.1 130581 119103 1.2 0 0 0
IBTOP40TR2ET 7360 112 1.5 7360 7360 0 0.1 7819 1 924.1 0 0 0
IBVR1ETN 127893 22 0 127893 127893 10 6.8 127893 119796 2129.1 0 0 0
NEWWAVEETN 11088 66 0.6 11088 11088 0 -6.4 13515 10267 23 0 0 0
NEWWAVEEUROE 1560 -22 -1.4 1565 1554 0 3.2 1706 1422 51.5 0 0 0
NEWWAVEGBPET 1752 -21 -1.2 1752 1752 0 3.6 1911 1615 128.7 0 0 0.1
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.