Markets and Commodity figures

28 September 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 1760010 0 0 1760010 1760010 0 -4.9 1882500 1600000 0 0 0 0
KRHALF 850050 0 0 0 0 0 -8.6 854500 800000 0 0 0 0
KRQRTR 426260 0 0 0 0 0 -14.7 510000 401000 0 0 0 0
KRTENTH 173100 0 0 0 0 0 -8.9 173200 173100 0 0 0 0
EXCHANGE TRADED PRODUCTS
0 0 0 0 0 0 0 0 0 0 0 0 0
AFRICAGOLD 17155 -95 -0.6 17155 17155 0 -4.2 19178 15213 120.8 0 0 0
AFRICAPALLAD 12350 46 0.4 12426 12350 9 29 12696 7266 6176.6 0 0 0
AFRICAPLATIN 12275 -126 -1 12275 12275 0 -10.5 14200 11649 1847.7 0 0 0
AFRICARHODIU 15500 548 3.7 15500 14949 93 71.2 15500 8519 592.9 0 0 0
AGLSBW 5 0 0 5 5 0 -81.5 46 5 5 0 0 0
AGLSBX 22 1 4.8 22 22 200 -31.3 34 21 21 0 0 0
AMIBIG50EX-S 1397 -15 -1.1 1412 1397 0 17 7315 1180 14.3 0 0 0.7
ANGSBP 33 1 3.1 33 33 0 17.9 44 22 32 0 0 0
ANGSBQ 33 0 0 33 33 0 0 41 28 33 0 0 0
ASHBURTONINF 2059 -8 -0.4 2076 2013 5 -2.7 2425 1812 624.2 0 0 2.5
ASHBURTONMID 721 -2 -0.3 729 717 12 -6.7 877 695 195.2 0 0 2.6
ASHBURTONTOP 4940 -20 -0.4 4956 4925 7 7.8 5886 4000 1016.8 0 0 1
ASHGEQ 0 0 0 0 0 0 0 0 0 0 0 0 0
BATSBP 35 -1 -2.8 35 35 0 6.1 37 33 36 0 0 0
BILSBP 5 1 25 5 5 0 -81.5 38 4 4 0 0 0
BILSBQ 25 2 8.7 25 25 0 -21.9 35 21 23 0 0 0
CORE DIVTRAX 2728 -12 -0.4 2735 2710 169 -3.3 3400 2643 204.5 0 0 1.7
CORE EWTOP40 5013 -3 -0.1 5020 4985 1 -0.9 5400 4630 161 0 0 1.9
CORE GLPROP 3438 -17 -0.5 3475 3435 30 4.5 3541 3088 272.5 0 0 3.6
CORE LVOLTRX 2658 -10 -0.4 2670 2631 5 -5.2 2850 2615 24.3 0 0 1.7
CORE PREF 874 -1 -0.1 878 869 100 -4.1 975 869 413.8 0 0 7.5
CORE S&P500 3394 1 0 3425 3375 21 18.4 3425 2810 447.9 0 0 1.6
CORE SAPY 6780 -20 -0.3 6887 6760 1 5.1 8740 6160 148.2 0 0 4.2
CORE TOP50 2195 -10 -0.5 2200 2172 2 7.4 2500 1960 240.6 0 0 1.3
CORESHARESPR 2180 5 0.2 2215 2175 15 5.7 2299 1056 307 0 0 3.8
DOLLARCSTDL 131345 -705 -0.5 131600 131345 0 4 133770 117990 171.7 0 0 0.9
DSYSBP 33 1 3.1 33 33 0 3.1 34 27 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 1019416 -236 0 1019416 1019416 0 7.4 1050784 895951 140.4 0 0 0
ESPIBK 1406582 -2358 -0.2 1406582 1406582 0 20.5 1414434 995926 78.3 0 0 0
ESPIBO 1341785 -5809 -0.4 1341785 1341785 0 43.4 1347594 931084 154.8 0 0 0
FSRSBP 5 0 0 5 5 0 -85.7 36 3 5 0 0 0
FSRSBQ 34 0 0 34 34 0 9.7 34 24 34 0 0 0
GFISBQ 5 0 0 5 5 0 -83.3 40 5 5 0 0 0
GFISBR 26 0 0 26 26 0 -27.8 39 25 26 0 0 0
HARSBP 40 0 0 40 40 0 17.6 56 32 40 0 0 0
HARSBQ 34 1 3 34 34 0 -12.8 41 29 33 0 0 0
KRCSTDLCRTFC 1829850 -9050 -0.5 1833500 1829850 3 -4 1923300 111 1567.9 0 0 0
MRPSBR 27 0 0 27 27 0 -10 31 22 27 0 0 0
MTNSBS 24 1 4.3 24 24 0 -27.3 33 22 23 0 0 0
MTNSBX 0 0 0 0 0 0 0 0 0 0 0 0 0
NEWFUNDSEQUI 3133 -11 -0.3 3137 3122 0 6.7 3577 2683 62.9 0 0 0.3
NEWFUNDSGOVI 5606 -11 -0.2 5615 5606 0 6.7 6500 5080 310.3 0 0 7.5
NEWFUNDSILBI 6594 5 0.1 6594 6585 1 -0.4 6900 6342 72.5 0 0 2.5
NEWFUNDSMAPP 2072 -9 -0.4 2072 2072 0 3.7 2134 1046 37.6 0 0 1.9
NEWFUNDSNEWS 4691 -10 -0.2 4691 4691 0 33.1 4949 2001 36.3 0 0 1.5
NEWFUNDSS&P 3808 -24 -0.6 3808 3800 0 -5.1 4111 3580 50.7 0 0 1.2
NEWFUNDSSHAR 319 -2 -0.6 321 316 0 4.9 336 279 50 0 0 0.5
NEWFUNDSSWIX 1669 -13 -0.8 1669 1665 27 6.3 1739 1435 16.8 0 0 0.7
NEWFUNDSTRAC 2258 -1 0 2262 2255 2 7.1 2262 1664 115.6 0 0 6.2
NEWGOLD 12196 -121 -1 12302 12156 12 -10.6 14241 10516 10395.5 0 0 0
NEWGOLDISSUE 16476 -83 -0.5 16640 16452 175 -4.3 17727 14721 18492.7 0 0 0
NEWGOLDPLLDM 12402 105 0.9 12500 12383 3 29.8 12760 8195 3416.7 0 0 0
NPNSBP 13 0 0 13 13 0 -58.1 47 11 13 0 0 0
NPNSBQ 23 0 0 23 23 0 -17.9 30 20 23 0 0 0
NPNSBY 4 0 0 0 0 0 -87.9 33 4 4 0 0 0
NPNSBZ 4 0 0 4 4 0 -87.5 32 4 4 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 4901 12 0.2 4910 4880 1608 8.1 5140 4255 7406.4 0 0 0.5
SATRIXDIVIPL 209 -2 -0.9 211 208 279 2.5 225 193 1287.9 0 0 2.7
SATRIXFINI 1504 -8 -0.5 1512 1497 139 2.2 1601 1341 721.8 0 0 2.5
SATRIXILBI 562 1 0.2 562 562 0 -0.5 644 394 22.5 0 0 1.5
SATRIXINDI 7497 -4 -0.1 7512 7477 93 8.8 7750 6062 2241.9 0 0 0.8
SATRIXMSCI 3465 15 0.4 3515 3435 4 6 3515 3200 92.1 0 0 0
SATRIXMSCIEM 3750 -38 -1 3820 3715 14 4.3 3980 3570 116.4 0 0 0
SATRIXPRTFL 2115 -11 -0.5 2127 2110 5 -3.5 2593 2077 41.9 0 0 3
SATRIXQLTY 765 -2 -0.3 766 763 18 -0.4 773 763 27.9 0 0 0
SATRIXRAFI40 1333 -8 -0.6 1335 1327 99 11.9 1399 1110 942.4 0 0 1.1
SATRIXRESI 3546 -31 -0.9 3575 3529 12 10.9 3750 2985 385.9 0 0 1.3
SATRIXS&P500 3245 -28 -0.9 3310 3245 19 5.3 3310 3030 64.6 0 0 0
SATRIXSWIXTO 1088 -4 -0.4 1091 1082 33 3.1 1137 909 532 0 0 0.5
SBKSBR 30 0 0 30 30 0 -6.3 33 26 30 0 0 0
SGLSBP 33 -3 -8.3 33 33 0 -8.3 45 13 36 0 0 0
SGLSBQ 35 -2 -5.4 35 35 0 0 37 35 37 0 0 0
SOLSBV 29 1 3.6 29 29 0 -19.4 46 20 28 0 0 0
SOLSBW 31 0 0 31 31 0 3.3 31 30 31 0 0 0
STANLIB 6581 -24 -0.4 6601 6535 3 4.1 7300 5636 96.8 0 0 4.9
STANLIBSWIX4 1096 -4 -0.4 1102 1091 2 4.5 1238 955 1948.8 0 0 1.1
STANLIBTOP40 4928 -20 -0.4 4938 4909 5 8.7 5500 4163 698 0 0 0.7
SYGNIAITRIX 5714 7 0.1 5753 5676 37 24.4 5753 4410 2516.8 0 0 1.6
TFGSBP 45 -2 -4.3 45 45 0 32.4 47 28 47 0 0 0
TOPSBU 2 0 0 2 2 0 -93.5 34 2 2 0 0 0
TOPSBV 9 0 0 9 9 21 -75 62 7 9 0 0 0
TOPSBW 32 1 3.2 32 31 750 -8.6 39 27 31 0 0 0
TOPSKV 15 0 0 0 0 0 -96.9 526 15 15 0 0 0
TOPSKX 412 31 8.1 424 405 15 -58.6 1271 200 381 0 0 0
TOPSKY 608 33 5.7 637 608 55 7.2 713 1 575 0 0 0
TOPSKZ 789 33 4.4 789 789 0 -12 897 599 756 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 70199 349 0.5 70199 69850 6 -6.8 83000 67900 3454 35.5 0 10.4
AECI5,5% 1604 0 0 0 0 0 5.1 1779 1526 48.1 0 0 6
AFRICANOVER 1050 0 0 0 0 0 -16 1500 1050 2.9 0 0 1.1
AFRICANPHNX 3059 9 0.3 3060 3050 84 292.2 4400 2889 412.5 0 0 0
BARWORLD6%PR 121 0 0 0 0 0 -7.6 137 121 0.5 0 0 9.9
CAPITEC-P 9380 80 0.9 9380 9350 72 5.4 9700 8450 142.7 0 0 9.3
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 9350 0 0 9350 9350 2 -6.5 10250 9001 748 0 0 11.2
ECSD1 0 0 0 0 0 0 0 0 0 0 0 0 0
ECSE1 0 0 0 0 0 0 0 0 0 0 0 0 0
ECSG1 0 0 0 0 0 0 0 0 0 0 0 0 0
ELB-P 0 0 0 0 0 0 0 0 0 0 0 0 0
FIRSTRANDB-P 7680 19 0.2 7685 7661 15 -9.5 8749 7610 3447.5 0 0 10.3
FOSCHINI 157 0 0 0 0 0 -7.6 170 157 0.3 0 0 8.3
GRINDRODPREF 7400 60 0.8 7400 7350 42 1.4 8200 7135 543.2 0 0 12.5
IBRDMBLPRF1 101445 62 0.1 101445 101445 0 1.3 101960 100094 346.4 0 0 1.6
ILRDMBLPRF2 101312 0 0 0 0 0 -0.2 102054 100380 215.7 0 0 5.8
IMPERIALPREF 7349 49 0.7 7349 7349 1 -3.3 8099 6810 331.4 0 0 11.8
INVESTEC 8075 75 0.9 8125 8000 17 -3.9 9000 7725 1235.8 0 0 10.8
INVESTECPREF 8900 0 0 0 0 0 -15.6 10100 7900 245.2 0 0 2.6
INVICTA-P 9302 0 0 0 0 0 -2.8 9925 9105 697.7 0 0 12
LIBERTY11C 111 0 0 0 0 0 -0.9 130 101 16.7 0 0 9.9
NAMPAK6%PREF 150 0 0 0 0 0 0 175 150 0.6 0 0 8
NAMPAK6,5%PR 150 0 0 0 0 0 0 150 150 0.2 0 0 8.7
NEDBANKPREF 859 7 0.8 861 859 28 -5.1 960 850 3052.5 0 0 10.2
NETCAREPREF 7810 -20 -0.3 7810 7810 1 -6.2 9050 7610 509 0 0 11.1
PSGSERV 7399 -1 0 7400 7380 23 -3.6 8500 7327 1288.8 0 0 11.8
RECMANDCLBR 2300 0 0 2300 2275 3 0 2660 2200 1090.2 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 7875 200 2.6 7875 7875 0 -0.4 8300 7400 137.9 0 0 11
STANDARD-P 8050 1 0 8080 8050 22 -4.7 8980 7800 4264.5 0 0 10
STD 81 0 0 0 0 0 -10 92 70 6.5 0 0 8
STEINHOFF-P 7778 -2 0 7800 7720 4 -4.6 8565 7436 1167 0 0 11.1
ZAMBEZIRF 5496 -104 -1.9 5575 5496 4 14.5 5750 4800 8954.7 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 4.7
DBNPAF 10000 0 0 0 0 0 -74.3 41569 10000 1000 0 0 0
DBNPAH 45228 3840 9.3 45228 42154 33 -27.3 83273 41388 4138.8 0 0 1.3
DBRMIH 2139 21 1 2139 2139 0 7.4 2161 1991 423.6 0 0 0
DBSTBNP 24580 0 0 0 0 0 -14.7 28895 24580 2458 0 0 0
DBSTBNPG 25139 3762 17.6 27993 17341 17 -39.4 62414 17341 2137.7 0 0 2.3
DBSTBNPK 29283 2684 10.1 29283 29283 0 -48.1 56449 26599 2659.9 0 0 2
IBOMLC 0 0 0 0 0 0 0 0 0 583.3 0 0 0
INVLTD 1044218 -1899 -0.2 1044218 1044218 0 11.2 1058216 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 80495 0 0 0 0 0 42 80495 56687 1207.4 0 0 0
UBNPNM 49612 0 0 0 0 0 -35.7 77270 43629 496.1 0 0 0
UBTENG 0 0 0 0 0 0 0 0 0 0 0 0 0
UBTENH 0 0 0 0 0 0 0 0 0 0 0 0 0
UBTENI 0 0 0 0 0 0 0 0 0 0 0 0 0
ZA084 77700 0 0 0 0 1 0 0 0 108.8 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.