Markets and Commodity figures

21 January 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 1820000 -19999 -1.1 1820000 1819999 0 7.3 1940000 1640000 0 0 0 0
KRHALF 800000 0 0 800000 800000 0 -14 890000 800000 0 0 0 0
KRQRTR 400000 -26260 -6.2 400000 400000 0 -20 510000 400000 0 0 0 0
KRTENTH 150000 0 0 0 0 0 -21.1 180000 150000 0 0 0 0
EXCHANGE TRADED PRODUCTS
0 0 0 0 0 0 0 0 0 0 0 0 0
2YRDOLLARCST 120265 100 0.1 120265 120265 0 -15.6 142510 1 1.2 0 0 0
AFRICAGOLD 16079 40 0.2 16079 16079 0 -0.7 18346 15213 96.5 0 0 0
AFRICAPALLAD 13300 -8 -0.1 13375 13300 1 29.9 14392 7266 3930.2 0 0 0
AFRICAPLATIN 12194 70 0.6 12194 12124 0 -6.1 13625 11253 1816.9 0 0 0
AFRICARHODIU 20484 14 0.1 20929 20484 3 79.4 29900 10767 781.6 0 0 0
AGLSBX 5 0 0 5 5 0 -84.4 34 4 5 0 0 0
AGLSBY 14 -1 -6.7 14 14 58 -56.3 32 14 14 0 0 0
AGLSBZ 33 0 0 33 33 0 0 33 33 33 0 0 0
AMIBIG50EX-S 1275 -54 -4.1 1275 1260 2 6.8 7315 1180 14.4 0 0 1.1
AMSSBP 34 -1 -2.9 34 34 0 3 45 33 34 0 0 0
ANGSBQ 15 0 0 15 15 0 -54.5 41 13 15 0 0 0
ANGSBR 23 2 9.5 23 23 140 -34.3 35 21 23 0 0 0
ASHBURTONGBL 4010 -1 0 4050 3953 6 -1.4 4460 3824 172.4 0 0 0
ASHBURTONINF 2042 -5 -0.2 2058 2033 4 -1.7 2414 1812 1025.1 0 0 2.7
ASHBURTONMID 798 -9 -1.1 809 795 161 2.3 892 695 295.3 0 0 3
ASHBURTONTOP 5409 -12 -0.2 5424 5378 13 18 5886 4222 670.1 0 0 1.5
BATSBP 82 -6 -6.8 82 82 0 148.5 88 28 82 0 0 0
BILSBQ 4 0 0 4 4 0 -87.5 35 4 4 0 0 0
BILSBR 25 -1 -3.8 25 25 0 -19.4 43 23 25 0 0 0
CORE DIVTRAX 3035 -13 -0.4 3060 3025 3 6.9 3400 2700 263 0 0 1.8
CORE EWTOP40 5235 -28 -0.5 5275 5200 2 6.2 5415 4680 168 0 0 1.9
CORE GLPROP 3116 -34 -1.1 3154 3095 17 -7.4 3855 3088 291 0 0 4.8
CORE LVOLTRX 2745 -15 -0.5 2745 2745 0 -0.5 2841 2631 18.8 0 0 2.6
CORE PREF 792 4 0.5 801 779 686 -15.8 975 779 304 0 0 8.7
CORE S&P500 3403 -42 -1.2 3434 3390 3 8.3 3998 2810 506.5 0 0 2.1
CORE SAPY 6575 -115 -1.7 6600 6505 4 0.5 7345 6255 153.2 0 0 5.6
CORE TOP50 2432 -1 0 2435 2410 5 16 2632 2008 808.1 0 0 1.2
CORESHARESPR 2065 -63 -3 2128 2065 14 -2 2319 1056 279.1 0 0 5.7
DOLLARCSTDL 115335 -250 -0.2 115335 115335 0 -8.7 140850 115335 149.9 0 0 1.8
DSYSBQ 32 2 6.7 32 32 0 0 32 30 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 1154747 -4512 -0.4 1154747 1154747 0 21.2 1180103 914450 159 0 0 0
ESPIBK 1495256 -119 0 1495256 1495256 0 19.3 1496623 1251810 83.1 0 0 0
ESPIBO 1405577 -13273 -0.9 1405577 1405577 0 28.1 1469937 1065334 161.5 0 0 0
EXXSBP 17 1 6.3 17 17 0 -46.9 32 14 17 0 0 0
EXXSBQ 37 2 5.7 37 37 0 8.8 37 34 37 0 0 0
FSRSBQ 4 0 0 4 4 0 -87.1 34 4 4 0 0 0
FSRSBR 17 2 13.3 17 17 0 0 22 15 17 0 0 0
GFISBR 20 2 11.1 20 20 0 -44.4 39 15 20 0 0 0
GFISBS 34 1 3 34 34 0 3 34 33 34 0 0 0
HARSBQ 27 0 0 27 27 0 -30.8 41 22 27 0 0 0
HARSBR 31 0 0 31 31 0 0 31 27 31 0 0 0
KIOSBP 6 0 0 6 6 0 -80.6 31 5 6 0 0 0
KIOSBQ 15 1 7.1 15 15 0 -54.5 33 11 15 0 0 0
KIOSBR 31 2 6.9 31 31 4 -8.8 34 25 31 0 0 0
KRCSTDLCRTFC 1714000 3850 0.2 1714000 1714000 0 -0.5 1954950 19298 1461.4 0 0 0
MRPSBR 65 0 0 65 65 0 116.7 155 4 65 0 0 0
MRPSBS 19 2 11.8 19 19 0 -9.5 28 17 19 0 0 0
MTNSBS 5 1 25 5 5 0 -84.8 33 4 5 0 0 0
MTNSBT 30 3 11.1 30 30 0 -11.8 35 27 30 0 0 0
MTNSBX 0 0 0 0 0 0 0 0 0 0 0 0 0
NEWFUNDSEQUI 3435 -25 -0.7 3442 3422 2 19.6 3800 2700 75.6 0 0 0.3
NEWFUNDSGOVI 5866 10 0.2 5885 5856 50 9.4 6500 5280 382.8 0 0 6.9
NEWFUNDSILBI 6647 -50 -0.7 6647 6647 0 -0.3 6773 6302 73.1 0 0 2.4
NEWFUNDSMAPP 2282 -10 -0.4 2282 2275 0 18.2 10000 1001 41.2 0 0 1.5
NEWFUNDSNEWS 5512 -37 -0.7 5512 5512 0 15.2 5549 2001 42.6 0 0 1.4
NEWFUNDSS&P 3991 4 0.1 3991 3979 0 2.9 4095 3725 52.8 0 0 1.3
NEWFUNDSSHAR 328 1 0.3 328 325 62 1.9 420 255 51.1 0 0 0.8
NEWFUNDSSWIX 1889 -13 -0.7 1890 1879 0 22.7 1941 1416 18.9 0 0 0.6
NEWFUNDSTRAC 2303 174 8.2 2307 2303 0 7 2307 1664 117.8 0 0 5.7
NEWGOLD 12125 66 0.5 12125 12073 2 -5.8 13588 11198 9833.4 0 0 0
NEWGOLDISSUE 15427 32 0.2 15511 15319 118 -0.5 17677 14721 15932.7 0 0 0
NEWGOLDPLLDM 13294 -4 0 13350 13273 3 30.1 14305 9450 3361.3 0 0 0
NFEVAL 0 0 0 0 0 0 0 0 0 0 0 0 0
NFEVOL 0 0 0 0 0 0 0 0 0 0 0 0 0
NPNSBQ 9 0 0 9 9 0 -67.9 30 3 9 0 0 0
NPNSBR 11 -1 -8.3 11 11 0 -64.5 31 9 11 0 0 0
NPNSBS 21 -2 -8.7 21 21 0 -27.6 39 17 21 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 5406 -16 -0.3 5425 5385 1301 18.4 5592 4391 8238.3 0 0 0.9
SATRIXDIVIPL 258 -6 -2.3 265 257 988 20.6 265 196 1528.4 0 0 1.8
SATRIXFINI 1754 -42 -2.3 1790 1750 5284 16.9 1830 1341 1156.5 0 0 3.2
SATRIXILBI 551 -1 -0.2 555 549 11 -2.5 644 394 22.1 0 0 2.9
SATRIXINDI 8156 -4 0 8180 8123 9 21.8 8850 6551 2437.7 0 0 1
SATRIXMSCI 3478 -2 -0.1 3485 3470 40 6.4 3974 3200 225 0 0 0
SATRIXMSCIEM 3938 8 0.2 3955 3906 33 9.5 4400 3570 266.7 0 0 0
SATRIXPRTFL 2066 -21 -1 2083 2053 6 -5.7 2593 2053 49 0 0 5.4
SATRIXQLTY 961 -11 -1.1 974 961 43 25.1 980 763 63.8 0 0 0.1
SATRIXRAFI40 1472 8 0.5 1480 1467 4 15.8 1500 1156 993.3 0 0 1.5
SATRIXRESI 3969 36 0.9 3969 3900 126 11.8 4072 2985 340.9 0 0 2.4
SATRIXS&P500 3300 -10 -0.3 3315 3285 85 7 3850 3030 170.7 0 0 0
SATRIXSWIXTO 1223 -15 -1.2 1225 1217 319 20.1 1344 911 593.4 0 0 1.1
SBKSBR 4 0 0 4 4 0 -87.5 33 1 4 0 0 0
SBKSBS 23 3 15 23 23 0 0 28 20 23 0 0 0
SGLSBQ 24 0 0 24 24 0 -31.4 37 16 24 0 0 0
SOLSBW 8 -1 -11.1 8 8 0 -73.3 32 7 8 0 0 0
SOLSBX 14 -1 -6.7 14 14 0 -56.3 33 12 14 0 0 0
SOLSBY 26 -1 -3.7 26 26 0 -10.3 38 22 26 0 0 0
STANLIB 6402 -107 -1.6 6402 6342 0 0 7748 6100 157.9 0 0 7
STANLIBSWIX4 1222 -7 -0.6 1230 1218 1 20.2 1410 958 2151.9 0 0 1.2
STANLIBTOP40 5406 -11 -0.2 5599 5390 3 18.1 5895 4311 762.6 0 0 1.2
SYGNIAITRIX 2110 -5 -0.2 2120 2105 11 -5.4 2320 2048 156.9 0 0 0
SYGNIAITRIXG 3227 8 0.2 3234 3200 14 -12 3898 3200 204.4 0 0 0.3
SYGNIAITRIXS 3498 3 0.1 3508 3464 1 -1.5 3838 3380 141.3 0 0 0.2
SYGNIAITRIXT 5405 -12 -0.2 5405 5405 0 1.2 5527 5100 205.4 0 0 0
TFGSBP 4 0 0 4 4 0 -88.2 48 4 4 0 0 0
TOPSBW 5 -15 -75 5 5 0 -85.7 39 1 5 0 0 0
TOPSBX 14 0 0 14 14 0 -61.1 37 14 14 0 0 0
TOPSBY 32 1 3.2 32 31 3770 -23.8 64 29 32 0 0 0
TOPSKP 91 0 0 0 0 0 -77.4 460 54 91 0 0 0
TOPSKQ 375 13 3.6 415 370 58 -9.6 935 160 375 0 0 0
TOPSKR 556 14 2.6 556 556 0 -5.4 1106 333 556 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 68000 1000 1.5 68001 67000 2 -13.6 83000 65000 3362.5 34.4 0 10.8
AECI5,5% 1400 0 0 0 0 0 -13 1779 1300 42 0 0 7.1
AFRICANOVER 1051 0 0 0 0 0 -24.9 1500 1050 2.9 0 0 1.1
AFRICANPHNX 2699 24 0.9 2745 2610 5 246 4400 2500 365 0 0 0
BARWORLD6%PR 121 0 0 0 0 0 -7.6 137 121 0.5 0 0 9.9
CAPITEC-P 9200 -250 -2.6 9450 9200 0 -2 9750 8450 127.5 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 9015 -135 -1.5 9015 9015 2 -8.9 10200 8800 721.2 0 0 11.6
ELB-P 0 0 0 0 0 0 0 0 0 0 0 0 0
FIRSTRANDB-P 7263 -67 -0.9 7350 7250 56 -14.6 8650 7250 3268.4 0 0 10.9
FOSCHINI 124 0 0 0 0 0 -27.1 170 124 0.2 0 0 10.5
GRINDRODPREF 7200 0 0 7200 7050 9 -8.9 8100 7000 532.8 0 0 12.8
IBRDMBLPRF1 100295 0 0 0 0 0 0.1 101960 100094 342.7 0 0 4.5
ILRDMBLPRF2 100326 -1331 -1.3 100326 100326 0 -1.6 102054 100326 213.6 0 0 5.8
IMPERIALPREF 7206 -143 -1.9 7206 7206 1 -8.8 8000 6810 327.2 0 0 12
INVESTEC 7150 50 0.7 7150 7100 22 -15.9 8950 7000 1104.5 0 0 12.2
INVESTECPREF 11099 0 0 0 0 0 16.8 11100 7900 305.7 0 0 2
INVICTA-P 8750 -250 -2.8 8800 8500 22 -6 9925 8020 656.3 0 0 13.1
LIBERTY11C 119 0 0 0 0 0 -0.8 150 101 17.9 0 0 9.2
NAMPAK6%PREF 127 0 0 0 0 0 -27.4 175 127 0.5 0 0 9.4
NAMPAK6,5%PR 120 0 0 0 0 0 -20 150 120 0.1 0 0 10.8
NEDBANKPREF 840 10 1.2 840 825 719 -9.9 960 810 3009.5 0 0 10.4
NETCAREPREF 7181 -19 -0.3 7187 7181 1 -15.5 9050 7181 466.8 0 0 12
PSGSERV 7125 -26 -0.4 7151 7107 12 -9.8 8230 6890 1240.9 0 0 12.2
RECMANDCLBR 2015 15 0.8 2015 2015 1 -19.4 2595 1900 955.1 0 0 0
REUNERT55%PR 0 0 0 0 0 0 0 0 0 0.7 0 0 0
REXTRFRM 200 0 0 0 0 0 31.6 200 100 0.3 0 0 6
SASFIN-P 7300 100 1.4 7300 7189 1 -10.5 8200 7189 131.2 0 0 11.9
STANDARD-P 7600 140 1.9 7600 7310 71 -12.4 8705 7202 4026.7 0 0 10.6
STD 80 0 0 0 0 0 -8 86 70 6.4 0 0 8.1
STEINHOFF-P 4100 275 7.2 4100 3850 412 -49.4 8100 1750 615 0 0 21.1
TDHPB 0 0 0 0 0 0 0 0 0 0 0 0 0
ZAMBEZIRF 6186 86 1.4 6200 6150 1 22.5 6425 5000 9891.8 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
DBNPAF 10000 0 0 0 0 0 -74.3 41569 10000 1000 0 0 0
DBNPAH 30000 0 0 0 0 0 -51.8 83273 30000 3000 0 0 1.9
DBRMIH 2075 0 0 2075 2075 0 4.2 2221 1735 415 0 0 0
DBSTBNP 24580 0 0 0 0 0 -14.7 28895 24580 2458 0 0 0
DBSTBNPG 36750 0 0 0 0 0 -11.5 62414 17341 3675 0 0 1.6
IBOMLC 0 0 0 0 0 0 0 0 0 583.3 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
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.