Markets and Commodity figures

23 August 2017

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 1750020 -69980 -3.8 1828000 1750020 0 -6.9 1975000 1600000 0 0 0 0
KRHALF 800000 0 0 0 0 0 -14 854500 800000 0 0 0 0
KRQRTR 417200 0 0 0 0 0 -16.6 510000 401000 0 0 0 0
KRTENTH 173100 0 0 0 0 0 -8.9 173100 173100 0 0 0 0
EXCHANGE TRADED PRODUCTS
0 0 0 0 0 0 0 0 0 0 0 0 0
AFRICAGOLD 16850 51 0.3 16850 16850 0 -6.1 19178 15213 117.6 0 0 0
AFRICAPALLAD 12177 -6 0 12356 12177 80 30.2 12356 7266 6164.6 0 0 0
AFRICAPLATIN 12787 48 0.4 12882 12787 90 -13.9 15443 11649 1898.1 0 0 0
AFRICARHODIU 13679 45 0.3 13800 13290 2 52.9 14440 8400 540.7 0 0 0
AGLSBV 9 -1 -10 9 9 0 -71.9 60 9 10 0 0 0
AGLSBW 12 -1 -7.7 12 12 0 -55.6 46 12 13 0 0 0
AGLSBX 29 -1 -3.3 29 29 0 -9.4 34 29 30 0 0 0
AMIBIG50EX-S 1349 4 0.3 1349 1349 0 13 7315 1180 12.7 0 0 0.7
ANGSBP 41 1 2.5 41 41 0 46.4 44 22 40 0 0 0
ANGSBQ 39 1 2.6 39 39 0 18.2 39 31 38 0 0 0
ASHBURTONINF 2061 4 0.2 2072 2048 15 -2.7 2425 1818 621.2 0 0 2.5
ASHBURTONMID 756 -3 -0.4 763 752 168 -5.5 877 695 197.3 0 0 2.5
ASHBURTONTOP 4978 15 0.3 4987 4973 9 7.4 5886 4000 1017.4 0 0 1
BILSBP 9 -1 -10 9 9 0 -66.7 38 9 10 0 0 0
BILSBQ 30 -1 -3.2 30 30 0 -6.3 35 30 31 0 0 0
CORE DIVTRAX 2898 -12 -0.4 2935 2885 12 -1.4 3400 2643 212.9 0 0 2.5
CORE EWTOP40 5060 -15 -0.3 5115 5050 1 -4.5 5400 4630 168 0 0 1.7
CORE GLPROP 3410 7 0.2 3425 3387 7 3.7 3541 3088 259.9 0 0 3.7
CORE GREEN 1930 0 0 0 0 0 -6.2 2123 1778 45.3 0 0 101.2
CORE LVOLTRX 2708 -7 -0.3 2708 2700 2 -7.1 2921 2615 27.4 0 0 1.6
CORE PREF 884 -9 -1 890 879 59 -3.6 975 877 425.4 0 0 8
CORE S&P500 3255 18 0.6 3257 3245 6 13.5 3390 2810 422.4 0 0 1.6
CORE SAPY 6685 -25 -0.4 6700 6685 0 -2.1 8740 6160 146.3 0 0 5.4
CORE TOP50 2228 0 0 2231 2228 1 5.4 2500 1960 240.9 0 0 1.2
CORESHARESPR 2165 -10 -0.5 2185 2160 5 -0.6 2299 1056 308.1 0 0 4.7
DBX-TRCKRS 3059 14 0.5 3082 3054 157 9.1 3160 2602 4750.2 0 0 0.9
DBX-TRCKRSDJ 5438 -2 0 5464 5413 24 18.3 5650 4410 1958.4 0 0 1.7
DBX-TRCKRSFT 12457 -6 0 12500 12412 8 2.2 13299 11150 1009.5 0 0 2.9
DBX-TRCKRSMS 1148 7 0.6 1162 1141 87 8.3 1297 1005 433.6 0 0 0.9
DOLLARCSTDL 129620 320 0.2 129650 129360 0 2.6 133770 117990 168.1 0 0 0.9
DSYSBP 31 -1 -3.1 31 31 0 -3.1 34 31 32 0 0 0
ERAFI 0 0 0 0 0 0 0 0 0 28.2 0 0 0
ERAFIOVRLL 0 0 0 0 0 0 0 0 0 93.9 0 0 0
ESPIBI 1026857 5924 0.6 1026857 1026857 0 5.7 1036091 895951 140.6 0 0 0
ESPIBK 1392910 2188 0.2 1392910 1392910 0 19.8 1404628 995926 77.3 0 0 0
ESPIBO 1258291 -18132 -1.4 1258291 1258291 0 33.1 1346757 929067 146.6 0 0 0
FSRSBP 5 0 0 5 5 0 -85.7 36 5 5 0 0 0
FSRSBQ 27 1 3.8 27 27 0 -12.9 31 26 26 0 0 0
GFISBQ 10 1 11.1 10 10 0 -66.7 40 9 9 0 0 0
GFISBR 32 1 3.2 32 32 0 -11.1 39 30 31 0 0 0
HARSBP 43 -1 -2.3 43 43 0 26.5 56 32 44 0 0 0
HARSBQ 37 -1 -2.6 37 37 0 -5.1 41 36 38 0 0 0
IMPSBT 41 2 5.1 41 41 0 51.9 54 26 39 0 0 0
KRCSTDLCRTFC 1795300 3300 0.2 1795300 1795300 0 -6 2033900 111 1527.9 0 0 0
MRPSBQ 4 -1 -20 4 4 0 -88.2 34 3 5 0 0 0
MRPSBR 26 0 0 26 26 0 -13.3 31 26 26 0 0 0
MTNSBR 8 0 0 8 8 0 -77.8 43 8 8 0 0 0
MTNSBS 29 0 0 29 29 0 -12.1 33 28 29 0 0 0
MTNSBX 0 0 0 0 0 0 0 0 0 0 0 0 0
NEWFUNDSEQUI 3129 10 0.3 3130 3120 3 -1.3 3577 2683 62.4 0 0 0.5
NEWFUNDSGOVI 5593 -5 -0.1 5600 5590 3 6.4 5879 5055 348.5 0 0 6.9
NEWFUNDSILBI 6568 -19 -0.3 6568 6536 1 -0.9 6900 6000 95.5 0 0 2.3
NEWFUNDSMAPP 2113 11 0.5 2113 2095 0 6.1 2113 1046 38 0 0 2.5
NEWFUNDSNEWS 4858 -25 -0.5 4858 4858 0 2.6 4902 2001 37.7 0 0 1.4
NEWFUNDSS&P 3886 -8 -0.2 3886 3886 0 -7.8 4300 3580 51.5 0 0 1.4
NEWFUNDSSHAR 322 1 0.3 322 318 0 1.3 336 279 50 0 0 0.6
NEWFUNDSSWIX 1713 6 0.4 1713 1713 0 6.1 1718 1435 17.1 0 0 0.8
NEWFUNDSTRAC 2243 0 0 2246 2243 9 7.3 2246 1664 114.8 0 0 5.7
NEWGOLD 12699 40 0.3 12774 12699 77 -13.8 15422 10516 11089.3 0 0 0
NEWGOLDISSUE 16238 101 0.6 16258 16137 70 -5.9 18430 14721 18215.1 0 0 0
NEWGOLDPLLDM 12150 37 0.3 12200 12100 86 30.1 12200 8195 3268.7 0 0 0
NPNSBP 14 -3 -17.6 15 14 190 -54.8 47 14 17 0 0 0
NPNSBQ 22 -3 -12 24 22 20550 -21.4 30 22 25 0 0 0
NPNSBY 4 0 0 0 0 0 -87.9 33 4 4 0 0 0
NPNSBZ 5 -1 -16.7 5 5 0 -84.4 32 5 6 0 0 0
PREFEXSCRTS 0 0 0 0 0 0 0 0 0 225.4 0 0 0
RMBINFLTN 0 0 0 0 0 0 0 0 0 381.1 0 0 0
RMBMID 0 0 0 0 0 0 0 0 0 130.9 0 0 0
RMBTOP40 0 0 0 0 0 0 0 0 0 601.9 0 0 0
SATRIX40PRTF 4990 25 0.5 4993 4954 61 7.7 5004 4255 7521.6 0 0 0.7
SATRIXDIVIPL 220 -1 -0.5 222 219 487 3.8 225 193 1351.2 0 0 2.7
SATRIXFINI 1559 -10 -0.6 1575 1556 124 1.4 1586 1341 749 0 0 3.2
SATRIXILBI 559 1 0.2 559 559 0 -1.1 644 394 22.4 0 0 1.5
SATRIXINDI 7665 69 0.9 7679 7600 35 8.5 7685 6062 2262.7 0 0 1.1
SATRIXMSCI 3305 10 0.3 3320 3305 13 1.1 3405 3200 68.2 0 0 0
SATRIXMSCIEM 3703 8 0.2 3705 3695 15 3 3980 3570 87.7 0 0 0
SATRIXPRTFL 2097 -14 -0.7 2100 2095 7 -4.3 2593 2095 39.5 0 0 3
SATRIXRAFI40 1333 -2 -0.1 1340 1327 10 10.3 1346 1110 943.5 0 0 1.6
SATRIXRESI 3563 -11 -0.3 3587 3548 77 10.7 3750 2985 264 0 0 1.4
SATRIXS&P500 3113 15 0.5 3130 3105 10 1 3220 3065 48.8 0 0 0
SATRIXSWIXTO 1123 5 0.4 1127 1120 22 3.9 1127 909 540.2 0 0 0.6
SBKSBQ 6 0 0 0 0 0 -84.6 41 4 6 0 0 0
SBKSBR 32 2 6.7 32 31 40 0 33 30 30 0 0 0
SGLSBP 20 0 0 20 20 0 -44.4 45 20 20 0 0 0
SOLSBU 18 2 12.5 18 18 0 -45.5 46 11 16 0 0 0
SOLSBV 29 1 3.6 29 29 0 -19.4 46 23 28 0 0 0
STANLIB 6525 15 0.2 6525 6500 0 -1.9 8400 5636 95.4 0 0 6.6
STANLIBSWIX4 1120 7 0.6 1120 1120 0 3.8 1197 944 1971.9 0 0 1.2
STANLIBTOP40 4976 16 0.3 4992 4866 0 7.5 5500 4163 699.7 0 0 1.2
TFGSBP 31 2 6.9 31 31 0 -8.8 36 29 29 0 0 0
TOPSBT 8 0 0 8 8 0 -75 41 4 8 0 0 0
TOPSBU 5 0 0 5 5 0 -83.9 34 4 5 0 0 0
TOPSBV 13 0 0 13 12 534 -63.9 62 12 13 0 0 0
TOPSBW 30 -1 -3.2 30 29 70 -14.3 39 29 31 0 0 0
TOPSKV 15 0 0 0 0 0 -96.9 526 15 15 0 0 0
TOPSKW 106 -22 -17.2 106 100 29 -86.9 1082 6 128 0 0 0
TOPSKX 335 -20 -5.6 342 300 164 -66.4 1271 280 355 0 0 0
TOPSKY 530 -22 -4 530 530 0 -6.5 713 1 552 0 0 0
TOPSKZ 711 -23 -3.1 711 711 0 -20.7 897 711 734 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 73811 -289 -0.4 74001 73810 1 -5.8 83000 71575 3664.1 37.3 0 9.9
AECI5,5% 1604 0 0 0 0 0 -10.6 1779 1500 48.1 0 0 6
AFRICANOVER 1500 0 0 0 0 0 20 1500 1250 4.1 0 0 0.8
AFRICANPHNX 2950 0 0 2950 2900 17 278.2 4400 2889 398.9 0 0 0
BARWORLD6%PR 121 0 0 0 0 0 -7.6 137 121 0.5 0 0 9.9
CAPITEC-P 9200 -110 -1.2 9200 9200 6 -2.1 9700 8450 155.7 0 0 9.5
CAXTON-P 19000 0 0 0 0 0 0 19000 19000 9.5 0 0 3
CLOVER-P 0 0 0 0 0 0 0 0 0 263.9 0 0 0
CULLINAN 107 0 0 0 0 0 44.6 112 106 0.5 0 0 10.3
DISC-B-P 9750 -50 -0.5 9750 9750 0 0 10450 9001 784 0 0 10.7
ELB-P 0 0 0 0 0 0 0 0 0 0 0 0 0
FIRSTRANDB-P 7700 -400 -4.9 7850 7680 198 -9.1 8749 7680 3645 0 0 10.2
FOSCHINI 157 0 0 0 0 0 -5.4 170 157 0.3 0 0 8.3
GRINDRODPREF 7500 50 0.7 7650 7450 9 -0.1 8200 7135 551.3 0 0 12.3
IBRDMBLPRF1 100982 47 0 100982 100935 0 0.8 101960 100094 344.9 0 0 1.6
ILRDMBLPRF2 100678 0 0 0 0 0 -0.2 102054 100380 214.4 0 0 5.8
IMPERIALPREF 7472 -28 -0.4 7472 7472 0 -7.8 8869 6810 340.5 0 0 11.6
INVESTEC 8034 0 0 8100 8034 10 -1.4 9000 7725 1241.1 0 0 10.9
INVESTECPREF 8600 0 0 0 0 0 -20 10900 7900 236.9 0 0 2.7
INVICTA-P 9250 -1 0 9250 9250 1 -4.1 9925 9105 693.8 0 0 12.1
LIBERTY11C 103 0 0 0 0 0 -16.3 130 101 15.5 0 0 10.7
NAMPAK6%PREF 150 0 0 0 0 0 -41.2 175 150 0.6 0 0 8
NAMPAK6,5%PR 150 0 0 0 0 0 -44.4 150 150 0.2 0 0 8.7
NEDBANKPREF 870 -40 -4.4 880 850 327 -5.9 960 850 3260.3 0 0 10
NETCAREPREF 7630 0 0 0 0 0 -11.3 9050 7610 496 0 0 11.4
PSGSERV 7760 -90 -1.1 7760 7700 0 -2.4 8500 7500 1367.1 0 0 11.3
RECMANDCLBR 2290 0 0 2290 2290 1 14.5 2660 1950 1085.5 0 0 0
REUNERT55%PR 0 0 0 0 0 0 0 0 0 0.7 0 0 0
REXTRFRM 120 0 0 0 0 0 -21.1 152 100 0.2 0 0 10
SASFIN-P 7630 -55 -0.7 7630 7630 1 0.2 8300 7400 138.1 0 0 11.3
STANDARD-P 8195 15 0.2 8200 8185 27 -3 8980 7975 4333.9 0 0 9.9
STD 76 0 0 0 0 0 -5 92 73 6.1 0 0 8.6
STEINHOFF-P 7800 98 1.3 7800 7720 8 -2.5 8565 7436 1155.3 0 0 11
ZAMBEZIRF 5500 50 0.9 5600 5450 126 17.5 5600 4500 8714.8 0 0 0
OTHER 0 0 0 0 0 0 0 0 0 0 0 0 0
ABLSIRESET 0 0 0 0 0 0 0 0 0 0 0 0 0
DBEXX5 6389 0 0 0 0 0 0 6389 6389 319.5 0 0 0
DBNPAF 10000 0 0 0 0 0 -74.3 41569 10000 1000 0 0 0
DBNPAH 79397 4947 6.6 79397 79397 0 27.7 79397 61361 7445 0 0 0
DBRMIG 2026 19 0.9 2026 2026 0 -1.5 2252 1962 401.4 0 0 2.6
DBSTBNP 24580 0 0 0 0 0 -14.7 28895 24580 2458 0 0 0
DBSTBNPG 55000 1111 2.1 55000 55000 0 32.5 55000 37277 5388.9 0 0 0
IBOMLC 0 0 0 0 0 0 0 0 0 583.3 0 0 0
INVLTD 1046944 1587 0.2 1046944 1046944 0 11.4 1046944 9962 11.5 0 0 0
UBNPNI 1 0 0 0 0 0 -100 67455 1 0 0 0 0
UBNPNJ 22753 0 0 0 0 0 -50.8 47903 1 341.3 0 0 0
UBNPNK 22969 0 0 0 0 0 -42.6 39999 1 344.5 0 0 0
UBNPNL 68354 0 0 0 0 0 20.6 68354 56687 1025.3 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
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.