Markets and Commodity figures

19 February 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 1710000 -30000 -1.7 1710000 1710000 0 1.8 1940000 1640000 0 0 0 0
KRHALF 825000 0 0 0 0 0 -2.4 890000 800000 0 0 0 0
KRQRTR 419000 0 0 0 0 0 -16.2 510000 400000 0 0 0 0
KRTENTH 150000 -5000 -3.2 150000 150000 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 115145 570 0.5 115145 115145 0 -19.2 142510 1 18.3 0 0 0
AFRICAGOLD 15550 -32 -0.2 15550 15550 1 -3 18346 15392 93.5 0 0 0
AFRICAPALLAD 11905 18 0.2 11986 11905 5 19.7 14392 7266 3298.6 0 0 0
AFRICAPLATIN 11652 87 0.8 11652 11616 0 -10.1 13451 11253 1723.2 0 0 0
AFRICARHODIU 20648 -115 -0.6 20648 20648 0 78.5 29900 11106 724.7 0 0 0
AGLSBY 15 0 0 15 15 0 -53.1 32 13 15 0 0 0
AGLSBZ 36 0 0 36 36 0 9.1 43 31 36 0 0 0
AMIBIG50EX-S 1301 1 0.1 1301 1301 0 9 7315 1180 15.4 0 0 1.9
AMSSBP 36 -4 -10 36 36 0 9.1 48 33 40 0 0 0
ANGSBQ 18 2 12.5 18 18 0 -45.5 41 11 16 0 0 0
ANGSBR 28 2 7.7 28 28 0 -20 35 20 26 0 0 0
ASHBURTONGBL 3736 25 0.7 3750 3711 1 -8.1 4460 3621 159.6 0 0 0
ASHBURTONINF 2014 22 1.1 2026 2002 29 -4.7 2414 1812 1000 0 0 2.8
ASHBURTONMID 806 0 0 817 802 56 1.4 892 695 306.3 0 0 3
ASHBURTONTOP 5177 -22 -0.4 5228 5169 19 13.9 5886 4222 644.1 0 0 1.6
BATSBP 46 -2 -4.2 46 46 0 39.4 89 28 48 0 0 0
BILSBQ 6 0 0 6 6 0 -81.3 35 4 6 0 0 0
BILSBR 30 1 3.4 30 30 0 -3.2 43 23 29 0 0 0
CORE DIVTRAX 3110 4 0.1 3140 3075 12 6.9 3400 2700 270.7 0 0 1.8
CORE EWTOP40 5138 -15 -0.3 5200 5115 51 3.9 5450 4680 167.2 0 0 2
CORE GLPROP 2843 1 0 2865 2830 48 -13.8 3855 2790 269.7 0 0 5.3
CORE LVOLTRX 2720 -3 -0.1 2720 2695 5 -2.8 2896 2530 18.7 0 0 2.6
CORE PREF 786 -1 -0.1 792 780 18 -16.4 975 765 268.2 0 0 8.7
CORE S&P500 3205 20 0.6 3235 3175 8 2.5 3998 2810 478.9 0 0 2.2
CORE SAPY 5825 -37 -0.6 5890 5775 2 -13.1 7345 5585 147.8 0 0 6.3
CORE TOP50 2393 -2 -0.1 2404 2390 13 14.5 2632 2008 813.2 0 0 1.3
CORESHARESPR 1860 -15 -0.8 1880 1842 26 -13.5 2319 1790 262.8 0 0 6.3
DOLLARCSTDL 108500 435 0.4 108500 107980 9 -12.7 140850 10900 140.5 0 0 1.9
DSYSBQ 30 -1 -3.2 30 30 0 -6.3 48 27 31 0 0 0
ESPIBI 1097424 -15874 -1.4 1097424 1097424 0 15.8 1180103 914450 153.3 0 0 0
ESPIBK 1480604 4643 0.3 1480604 1480604 0 15.4 1497989 1282815 82.1 0 0 0
ESPIBO 1220965 2301 0.2 1220965 1220965 0 10.2 1469937 1104098 140 0 0 0
EXXSBP 18 1 5.9 18 18 0 -43.8 32 14 17 0 0 0
EXXSBQ 41 2 5.1 41 41 0 20.6 50 34 39 0 0 0
FSRSBR 7 0 0 7 7 0 -58.8 22 7 7 0 0 0
GFISBR 19 -1 -5 19 19 0 -47.2 39 15 20 0 0 0
GFISBS 38 -1 -2.6 38 38 0 15.2 42 31 39 0 0 0
HARSBQ 8 -1 -11.1 8 8 100 -79.5 41 8 9 0 0 0
HARSBR 22 0 0 22 22 0 -29 33 22 22 0 0 0
KIOSBP 8 1 14.3 8 8 0 -74.2 31 5 7 0 0 0
KIOSBQ 20 2 11.1 20 20 0 -39.4 33 11 18 0 0 0
KIOSBR 38 3 8.6 38 37 2988 11.8 38 25 35 0 0 0
KRCSTDLCRTFC 1658600 -950 -0.1 1658600 1650200 0 -2.8 1954950 17255 1415 0 0 0
MRPSBS 10 0 0 10 10 0 -52.4 28 9 10 0 0 0
MTNSBS 4 0 0 4 4 0 -87.9 33 4 4 0 0 0
MTNSBT 35 1 2.9 35 35 0 2.9 37 26 34 0 0 0
NEWFUNDSEQUI 3183 -9 -0.3 3202 3183 25 6.8 3800 2700 70.2 0 0 0.3
NEWFUNDSGOVI 6081 18 0.3 6105 6058 41 13.5 6500 5280 347.1 0 0 6.9
NEWFUNDSILBI 6603 9 0.1 6641 6564 4 -0.8 6773 6302 59.3 0 0 2.6
NEWFUNDSMAPP 2228 -6 -0.3 2228 2222 0 15.4 10000 1001 40.4 0 0 1.6
NEWFUNDSNEWS 5356 -19 -0.4 5356 5356 0 12.8 5636 2001 41.5 0 0 1.2
NEWFUNDSS&P 3933 29 0.7 3933 3933 0 -0.2 4095 3699 51.6 0 0 1.7
NEWFUNDSSHAR 305 -1 -0.3 305 305 0 -3.2 420 255 47.7 0 0 1.4
NEWFUNDSSWIX 1825 -7 -0.4 1839 1814 0 18.4 1941 1416 18.3 0 0 0.6
NEWFUNDSTRAC 2316 1 0 2320 2311 13 7 2323 1664 118.5 0 0 5.8
NEWGOLD 11550 49 0.4 11575 11517 276 -10.3 13327 11198 9465.3 0 0 0
NEWGOLDISSUE 14959 31 0.2 14967 14850 38 -2.8 17677 14721 15148.6 0 0 0
NEWGOLDPLLDM 11884 29 0.2 11996 11884 6 19.6 14305 9607 2084.7 0 0 0
NPNSBQ 5 1 25 5 5 0 -82.1 30 3 4 0 0 0
NPNSBR 17 2 13.3 17 17 0 -45.2 31 9 15 0 0 0
NPNSBS 31 2 6.9 31 31 0 6.9 47 17 29 0 0 0
SATRIX40PRTF 5185 -24 -0.5 5228 5164 263 14.2 5592 4391 7943.3 0 0 1
SATRIXDIVIPL 262 -4 -1.5 269 262 1636 22.4 274 196 1575.8 0 0 1.8
SATRIXFINI 1835 5 0.3 1840 1821 66 22 1890 1341 858.9 0 0 3
SATRIXILBI 554 6 1.1 554 553 29 -1.9 644 394 22 0 0 2.9
SATRIXINDI 7701 -82 -1.1 7818 7701 20 14.7 8850 6551 2326.2 0 0 1
SATRIXMSCI 3220 0 0 3259 3205 70 -1.5 3974 3145 234.1 0 0 0
SATRIXMSCIEM 3698 5 0.1 3740 3680 61 2.8 4400 3336 364.6 0 0 0
SATRIXPRTFL 1910 -3 -0.2 1926 1900 75 -12.9 2593 1820 49.2 0 0 5.9
SATRIXQLTY 975 -2 -0.2 986 975 122 27 1011 763 79.5 0 0 0.1
SATRIXRAFI40 1449 1 0.1 1458 1448 53 15.6 1502 1156 997.3 0 0 1.1
SATRIXRESI 3700 -3 -0.1 3750 3677 59 7.2 4072 2985 306.9 0 0 2.6
SATRIXS&P500 3088 -2 -0.1 3100 3070 129 0.2 3850 3001 178.4 0 0 0
SATRIXSWIXTO 1181 -5 -0.4 1186 1175 12 15.9 1344 911 487.7 0 0 1.1
SBKSBR 8 0 0 8 8 0 -75 33 1 8 0 0 0
SBKSBS 12 0 0 12 12 0 -47.8 28 11 12 0 0 0
SGLSBQ 29 -3 -9.4 29 29 0 -17.1 43 16 32 0 0 0
SOLSBW 10 -2 -16.7 10 10 0 -66.7 32 6 12 0 0 0
SOLSBX 18 -2 -10 18 18 0 -43.8 33 11 20 0 0 0
SOLSBY 32 -2 -5.9 32 32 0 10.3 39 21 34 0 0 0
STANLIB 5683 -28 -0.5 5733 5652 22 -12.9 7748 5536 100.9 0 0 7.9
STANLIBSWIX4 1180 -5 -0.4 1180 1180 0 15.9 1410 958 2122.3 0 0 1.2
STANLIBTOP40 5183 -22 -0.4 5183 5183 0 13.8 5895 4311 718.7 0 0 1.3
SYGNIAITRIX 1983 6 0.3 1998 1970 18 -11.1 2320 1917 147 0 0 0
SYGNIAITRIXG 2947 8 0.3 2952 2947 1 -19.6 3898 2775 186.1 0 0 0.4
SYGNIAITRIXS 3270 15 0.5 3286 3268 11 -7.9 3838 3203 704.4 0 0 0.2
SYGNIAITRIXT 5184 -18 -0.3 5251 5184 3 -3 5527 4882 197.7 0 0 0
TOPSBW 6 0 0 6 6 0 -82.9 39 1 6 0 0 0
TOPSBX 27 1 3.8 27 25 98 -25 52 12 26 0 0 0
TOPSBY 53 1 1.9 54 48 1238 26.2 90 26 52 0 0 0
TOPSKQ 838 39 4.9 850 838 10 101.9 1419 160 799 0 0 0
TOPSKR 1021 39 4 1021 1021 0 73.6 1520 333 982 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 67300 50 0.1 67500 67250 3 -15.9 82500 64001 3325.4 34 0 10.9
AECI5,5% 1400 0 0 0 0 0 -21.3 1775 1300 42 0 0 7.1
AFRICANOVER 1051 0 0 0 0 0 -24.9 1500 1050 2.9 0 0 1.1
AFRICANPHNX 2570 0 0 2570 2570 2 -27.6 3750 2500 347.5 0 0 0
BARWORLD6%PR 121 0 0 0 0 0 -7.6 137 121 0.5 0 0 9.9
CAPITEC-P 8445 -3 0 8445 8445 0 -8.7 9750 7700 117.1 0 0 10.3
CAXTON-P 19000 0 0 0 0 0 0 19000 19000 9.5 0 0 3
CULLINAN 107 0 0 0 0 0 44.6 112 106 0.5 0 0 10.3
DISC-B-P 8300 -40 -0.5 8340 8300 2 -14.4 10200 7690 667.2 0 0 12.5
FIRSTRANDB-P 7300 0 0 7300 7200 75 -15.1 8650 7120 3285 0 0 10.7
FOSCHINI 124 0 0 0 0 0 -27.1 170 124 0.2 0 0 10.5
GRINDRODPREF 7100 -100 -1.4 7200 7100 6 -8.7 7821 6499 532.8 0 0 13
IBRDMBLPRF1 100780 16 0 100780 100780 0 0.6 101960 100094 344.3 0 0 4.5
ILRDMBLPRF2 100655 0 0 0 0 0 -0.1 102054 100326 214.3 0 0 5.8
IMPERIALPREF 6900 0 0 0 0 0 -10 7905 6800 313.3 0 0 12.6
INVESTEC 7350 0 0 7350 7350 7 -10.5 8950 6900 1135.4 0 0 11.8
INVESTECPREF 8900 0 0 0 0 0 -6.3 11100 7900 245.2 0 0 2.5
INVICTA-P 8195 0 0 0 0 0 -14.5 9925 8020 614.6 0 0 14
LIBERTY11C 119 0 0 0 0 0 8.2 150 101 17.9 0 0 9.2
NAMPAK6%PREF 125 0 0 0 0 0 -28.2 174 125 0.5 0 0 9.6
NAMPAK6,5%PR 120 0 0 0 0 0 -20 150 120 0.1 0 0 10.8
NEDBANKPREF 817 2 0.2 819 814 609 -12.6 960 810 2920 0 0 10.7
NETCAREPREF 6700 0 0 6700 6700 16 -21.2 9050 6500 435.5 0 0 12.9
PSGSERV 7064 64 0.9 7100 7000 22 -9.6 8230 6400 1219.1 0 0 12.4
RECMANDCLBR 1975 -75 -3.7 1975 1955 1 -21.6 2590 1900 971.7 0 0 0
REXTRFRM 200 0 0 0 0 0 31.6 200 100 0.3 0 0 6
SASFIN-P 7400 250 3.5 7400 7200 1 -2.1 8200 7150 128.5 0 0 11.7
STANDARD-P 7350 -23 -0.3 7365 7250 26 -14.8 8700 7202 3906.4 0 0 11
STD 77 0 0 0 0 0 -9.4 86 70 6.2 0 0 8.4
STEINHOFF-P 4700 12 0.3 4700 4650 9 -40.1 8100 1750 703.2 0 0 18.4
ZAMBEZIRF 5985 0 0 0 0 0 14 6425 5000 9570.3 0 0 0
OTHER 0 0 0 0 0 0 0 0 0 0 0 0 0
DBEXX5 6489 0 0 6489 6489 4294 1.6 6489 6389 319.5 0 0 4.6
DBSTBXX6 6956 0 0 6956 6956 4294 0 6956 6956 0 0 0 18
INVLTD 1110386 464 0 1110386 1110386 0 18.2 1131404 9962 12.2 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
ADBEE(RF) 5650 150 2.7 5731 5200 0 43.9 5835 3700 1421.4 0 0 0
DBMSCIAFETN 11358 68 0.6 11358 11358 0 10.6 12250 8018 2258 0 0 0
DBMSCICHETN 7331 9 0.1 7351 7239 7 32.2 41275 5300 1464.4 0 0 0
DBMSCIEMETN 6091 -46 -0.7 6091 6091 0 16.3 47325 4237 1227.4 0 0 0
FRKBONDGOLD 1653850 150 0 1653850 1653850 0 -1.5 1942200 1611900 2308.9 0 0 0
FRSFRPT9JUN1 120900 1000 0.8 120900 120600 0 -8.8 138800 116450 882.1 0 0 0
GOLDCMMDTY-L 17348 -7 0 17348 17348 0 -3.6 20534 17291 173.6 0 0 0
IBLUSDZAROCT 117456 595 0.5 117456 117456 0 -10.4 145570 116799 409 0 0 1
IBSWX40TR2ET 19077 -130 -0.7 19077 19077 0 1.4 20256 1 960.4 0 0 0
IBTOP40CLIQU 127478 -714 -0.6 127478 127478 0 9.3 130581 110223 1.3 0 0 0
IBTOP40TR2ET 7334 -31 -0.4 7334 7332 0 -0.3 7819 1 939 0 0 0
IBVR1ETN 124210 68 0.1 124210 124210 0 6.7 124210 116372 2067 0 0 0
NEWWAVEETN 11647 79 0.7 11647 11647 0 -9.7 13515 10267 24.1 0 0 0
NEWWAVEEUROE 1448 -1 -0.1 1448 1448 0 4.3 1706 1336 47.2 0 0 0
NEWWAVEGBPET 1635 -3 -0.2 1638 1635 1 0.2 1911 1544 151.6 0 0 0.1
NEWWAVESLVET 189 -4 -2.1 189 187 38 -15.2 251 187 24.2 0 0 0
NEWWAVEUSDET 1177 6 0.5 1177 1166 133 -10.2 1460 1165 530.9 0 0 1
PALADIUMCOMM 32914 70 0.2 32914 32914 0 21.5 39554 26101 164.2 0 0 0
PLATINUMCOMM 9658 78 0.8 9658 9658 0 -11 11223 9356 191.6 0 0 0
SBACMMDTYIND 1181 12 1 1182 1181 29 -1.7 1384 1073 116.9 0 0 0
SBAFRICAEQUI 927 -5 -0.5 927 927 0 6.2 1064 643 186.4 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.