Markets and Commodity figures

20 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 0 0 0 0 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 0 0 0 0 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 115425 280 0.2 115425 115425 0 -19 142510 1 18.4 0 0 0
AFRICAGOLD 15534 -16 -0.1 15540 15500 2 -3.1 18346 15392 93.3 0 0 0
AFRICAPALLAD 12003 98 0.8 12007 11850 34 20.7 14392 7266 3303.6 0 0 0
AFRICAPLATIN 11662 10 0.1 11662 11637 0 -10 13451 11253 1736.1 0 0 0
AFRICARHODIU 21348 700 3.4 21741 20607 2 84.6 29900 11106 720.7 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 986 -315 -24.2 1292 986 0 -17.4 7315 986 15.5 0 0 2.5
AMSSBP 36 0 0 36 36 0 9.1 48 33 36 0 0 0
ANGSBQ 22 4 22.2 22 22 0 -33.3 41 11 18 0 0 0
ANGSBR 30 2 7.1 30 30 0 -14.3 35 20 28 0 0 0
ASHBURTONGBL 3746 10 0.3 3768 3720 10 -7.8 4460 3621 160.6 0 0 0
ASHBURTONINF 2016 2 0.1 2028 2004 45 -4.6 2414 1812 1011 0 0 2.8
ASHBURTONMID 793 -13 -1.6 809 786 248 -0.3 892 695 306.3 0 0 3
ASHBURTONTOP 5093 -84 -1.6 5200 5075 40 12.1 5886 4222 641.3 0 0 1.6
BATSBP 48 2 4.3 48 48 0 45.5 89 28 46 0 0 0
BILSBQ 4 -2 -33.3 4 4 0 -87.5 35 4 6 0 0 0
BILSBR 36 6 20 36 36 0 16.1 43 23 30 0 0 0
CORE DIVTRAX 3075 -35 -1.1 3120 3045 11 5.7 3400 2700 271 0 0 1.8
CORE EWTOP40 5030 -108 -2.1 5145 5030 53 1.7 5450 4680 166.7 0 0 2
CORE GLPROP 2880 37 1.3 2898 2850 48 -12.7 3855 2790 269.8 0 0 5.2
CORE LVOLTRX 2700 -20 -0.7 2700 2685 0 -3.5 2896 2530 18.6 0 0 2.7
CORE PREF 792 6 0.8 794 780 18 -15.7 975 765 267.9 0 0 8.7
CORE S&P500 3228 23 0.7 3235 3195 7 3.3 3998 2810 481.9 0 0 2.2
CORE SAPY 5770 -55 -0.9 5895 5700 5 -13.9 7345 5585 146.9 0 0 6.4
CORE TOP50 2360 -33 -1.4 2390 2355 15 12.9 2632 2008 812.5 0 0 1.3
CORESHARESPR 1843 -17 -0.9 1890 1822 11 -14.3 2319 1790 260.7 0 0 6.4
DOLLARCSTDL 108545 45 0 108760 108545 0 -12.7 140850 10900 141.1 0 0 1.9
DSYSBQ 27 -3 -10 27 27 0 -15.6 48 27 30 0 0 0
ESPIBI 1078910 -18514 -1.7 1078910 1078910 0 13.9 1180103 914450 151.1 0 0 0
ESPIBK 1485168 4564 0.3 1485168 1485168 0 15.7 1497989 1282815 82.3 0 0 0
ESPIBO 1255424 34459 2.8 1255424 1255424 0 13.4 1469937 1104098 140.3 0 0 0
EXXSBP 19 1 5.6 19 19 0 -40.6 32 14 18 0 0 0
EXXSBQ 43 2 4.9 43 43 0 26.5 50 34 41 0 0 0
FSRSBR 8 1 14.3 8 8 0 -52.9 22 7 7 0 0 0
GFISBR 23 4 21.1 23 23 0 -36.1 39 15 19 0 0 0
GFISBS 41 3 7.9 41 41 0 24.2 42 31 38 0 0 0
HARSBQ 9 1 12.5 9 9 0 -76.9 41 8 8 0 0 0
HARSBR 23 1 4.5 23 23 0 -25.8 33 22 22 0 0 0
KIOSBP 8 0 0 8 8 0 -74.2 31 5 8 0 0 0
KIOSBQ 19 -1 -5 19 19 0 -42.4 33 11 20 0 0 0
KIOSBR 37 -1 -2.6 41 37 25 8.8 41 25 38 0 0 0
KRCSTDLCRTFC 1654600 -4000 -0.2 1654600 1654600 0 -3 1954950 17255 1414.2 0 0 0
MRPSBR 1 0 0 1 1 0 -96.7 155 1 6 0 0 0
MRPSBS 12 2 20 12 11 25 -42.9 28 9 10 0 0 0
MTNSBS 4 0 0 4 4 0 -87.9 33 4 4 0 0 0
MTNSBT 36 1 2.9 36 36 0 5.9 37 26 35 0 0 0
NEWFUNDSEQUI 3113 -70 -2.2 3173 3105 2 4.4 3800 2700 70 0 0 0.3
NEWFUNDSGOVI 6062 -19 -0.3 6095 6035 8 13.2 6500 5280 348.1 0 0 6.9
NEWFUNDSILBI 6603 0 0 6641 6564 1 -0.8 6773 6302 59.4 0 0 2.6
NEWFUNDSMAPP 2201 -27 -1.2 2226 2193 1 14 10000 1001 40.3 0 0 1.6
NEWFUNDSNEWS 5269 -87 -1.6 5336 5269 0 11 5636 2001 41.4 0 0 1.2
NEWFUNDSS&P 3934 1 0 3934 3908 0 -0.1 4095 3699 52 0 0 1.7
NEWFUNDSSHAR 299 -6 -2 327 296 8161 -5.1 420 255 47.5 0 0 1.4
NEWFUNDSSWIX 1794 -31 -1.7 1824 1780 2 16.4 1941 1416 18.3 0 0 0.6
NEWFUNDSTRAC 2316 0 0 2321 2311 8 7 2323 1664 118.5 0 0 5.8
NEWGOLD 11585 35 0.3 11633 11467 154 -10.1 13327 11198 9505.7 0 0 0
NEWGOLDISSUE 14901 -58 -0.4 14937 14857 92 -3.2 17677 14721 15180.1 0 0 0
NEWGOLDPLLDM 12005 121 1 12005 11794 9 20.8 14305 9607 1673.8 0 0 0
NPNSBQ 2 -3 -60 2 2 0 -92.9 30 2 5 0 0 0
NPNSBR 19 2 11.8 19 19 0 -38.7 31 9 17 0 0 0
NPNSBS 35 4 12.9 35 35 0 20.7 47 17 31 0 0 0
SATRIX40PRTF 5090 -95 -1.8 5248 5080 351 12.1 5592 4391 7834.1 0 0 1
SATRIXDIVIPL 258 -4 -1.5 265 258 396 20.6 274 196 1552.1 0 0 1.8
SATRIXFINI 1815 -20 -1.1 1831 1804 249 20.7 1890 1341 861.3 0 0 3.1
SATRIXILBI 551 -3 -0.5 554 547 0 -2.5 644 394 22.2 0 0 2.9
SATRIXINDI 7572 -129 -1.7 7721 7537 68 12.7 8850 6551 2305.6 0 0 1.1
SATRIXMSCI 3225 5 0.2 3259 3200 21 -1.4 3974 3145 240.5 0 0 0
SATRIXMSCIEM 3653 -45 -1.2 3720 3620 19 1.6 4400 3336 365.1 0 0 0
SATRIXPRTFL 1903 -7 -0.4 2150 1889 6 -13.2 2593 1820 51 0 0 5.9
SATRIXQLTY 960 -15 -1.5 976 954 26 25 1011 763 79.3 0 0 0.1
SATRIXRAFI40 1424 -25 -1.7 1437 1412 18 13.6 1502 1156 998 0 0 1.1
SATRIXRESI 3641 -59 -1.6 3700 3622 106 5.5 4072 2985 310.4 0 0 2.6
SATRIXS&P500 3093 5 0.2 3148 3080 52 0.3 3850 3001 181.4 0 0 0
SATRIXSWIXTO 1161 -20 -1.7 1181 1156 8 13.9 1344 911 485.6 0 0 1.2
SBKSBR 8 0 0 8 8 0 -75 33 1 8 0 0 0
SBKSBS 13 1 8.3 13 12 99 -43.5 28 11 12 0 0 0
SGLSBQ 31 2 6.9 31 31 0 -11.4 43 16 29 0 0 0
SOLSBW 11 1 10 11 11 0 -63.3 32 6 10 0 0 0
SOLSBX 19 1 5.6 19 19 0 -40.6 33 11 18 0 0 0
SOLSBY 34 2 6.3 34 34 0 17.2 39 21 32 0 0 0
STANLIB 5628 -55 -1 5728 5600 2 -13.8 7748 5536 100.4 0 0 8
STANLIBSWIX4 1160 -20 -1.7 1182 1152 2 13.9 1410 958 2113.3 0 0 1.2
STANLIBTOP40 5099 -84 -1.6 5162 5084 0 11.9 5895 4311 715.6 0 0 1.3
SYGNIAITRIX 1997 14 0.7 1997 1975 6 -10.5 2320 1917 147.4 0 0 0
SYGNIAITRIXG 2962 15 0.5 2962 2947 1 -19.2 3898 2775 186.6 0 0 0.4
SYGNIAITRIXS 3277 7 0.2 3285 3259 4 -7.7 3838 3203 707.6 0 0 0.2
SYGNIAITRIXT 5098 -86 -1.7 5128 5098 0 -4.6 5527 4882 197 0 0 0
TOPSBW 6 0 0 6 6 0 -82.9 39 1 6 0 0 0
TOPSBX 33 6 22.2 33 32 205 -8.3 52 12 27 0 0 0
TOPSBY 64 11 20.8 64 55 780 52.4 90 26 53 0 0 0
TOPSKQ 1006 168 20 1022 905 74 142.4 1419 160 838 0 0 0
TOPSKR 1191 170 16.7 1191 1072 14 102.6 1520 333 1021 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 67500 200 0.3 70000 67355 7 -15.6 82500 64001 3327.9 34.1 0 10.9
AECI5,5% 1400 0 0 0 0 0 -21.3 1775 1300 42 0 0 7.1
AFRICANOVER 1052 1 0.1 1052 1052 0 -24.9 1500 1050 2.9 0 0 1.1
AFRICANPHNX 2570 0 0 2570 2570 7 -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 8400 -45 -0.5 8440 8200 1 -9.2 9750 7700 117.1 0 0 10.4
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 8340 40 0.5 8350 8260 4 -14 10200 7690 664 0 0 12.5
FIRSTRANDB-P 7295 -5 -0.1 7300 7250 146 -15.2 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 0 0 7145 7040 10 -8.7 7821 6499 525.4 0 0 13
IBRDMBLPRF1 100796 16 0 100796 100796 0 0.6 101960 100094 344.4 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 7153 -197 -2.7 7155 6990 1 -12.9 8950 6900 1135.4 0 0 12.2
INVESTECPREF 8800 -100 -1.1 8800 8800 0 -7.4 11100 7900 245.2 0 0 2.6
INVICTA-P 8130 -65 -0.8 8150 8125 12 -15.2 9925 8020 614.6 0 0 14.1
LIBERTY11C 105 -14 -11.8 105 105 0 -4.5 150 101 17.9 0 0 10.5
NAMPAK6%PREF 125 0 0 0 0 0 -28.2 174 125 0.5 0 0 9.6
NAMPAK6,5%PR 111 -9 -7.5 111 111 0 -26 150 111 0.1 0 0 11.7
NEDBANKPREF 820 3 0.4 820 810 3902 -12.3 960 810 2927.1 0 0 10.7
NETCAREPREF 6700 0 0 6700 6700 1 -21.2 9050 6500 435.5 0 0 12.9
PSGSERV 7000 -64 -0.9 7064 7000 5 -10.4 8230 6400 1230.2 0 0 12.5
RECMANDCLBR 1930 -45 -2.3 1931 1930 23 -23.4 2590 1900 936.2 0 0 0
REXTRFRM 200 0 0 0 0 0 31.6 200 100 0.3 0 0 6
SASFIN-P 7150 -250 -3.4 7160 7150 0 -5.4 8200 7150 133 0 0 12.1
STANDARD-P 7380 30 0.4 7399 7350 44 -14.4 8700 7202 3894.2 0 0 11
STD 77 0 0 0 0 0 -9.4 86 70 6.2 0 0 8.4
STEINHOFF-P 4549 -151 -3.2 4712 4500 45 -42.1 8100 1750 705 0 0 19
ZAMBEZIRF 5995 10 0.2 6190 5749 47 14.2 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 0 0 0 1.6 6489 6389 324.5 0 0 4.6
INVLTD 1099190 -11196 -1 1099190 1099190 0 17 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) 5349 -301 -5.3 5900 5200 9 36.2 5900 3700 1460.1 0 0 0
DBMSCIAFETN 11206 -152 -1.3 11206 11206 0 9.2 12250 8018 2271.6 0 0 0
DBMSCICHETN 7226 -105 -1.4 7266 7100 1 30.3 41275 5300 1466.2 0 0 0
DBMSCIEMETN 6044 -47 -0.8 6044 5800 0 15.4 47325 4237 1218.2 0 0 0
FRKBONDGOLD 1649800 -4050 -0.2 1649800 1649800 0 -1.7 1942200 1611900 2309.1 0 0 0
FRSFRPT9JUN1 121050 150 0.1 121050 121050 0 -8.6 138800 116450 889.4 0 0 0
GOLDCMMDTY-L 17303 -45 -0.3 17303 17278 0 -3.8 20534 17278 173.5 0 0 0
IBLUSDZAROCT 117749 293 0.2 117749 117749 0 -10.1 145570 116799 411.1 0 0 1
IBSWX40TR2ET 18782 -295 -1.5 18782 18782 0 -0.1 20256 1 953.9 0 0 0
IBTOP40CLIQU 126401 -1077 -0.8 126401 126401 0 8.4 130581 110223 1.3 0 0 0
IBTOP40TR2ET 7215 -119 -1.6 7215 7215 0 -1.9 7819 1 935.1 0 0 0
IBVR1ETN 124233 23 0 124233 124233 0 6.8 124233 116372 2068.1 0 0 0
NEWWAVEETN 11669 22 0.2 11669 11669 0 -9.6 13515 10267 24.3 0 0 0
NEWWAVEEUROE 1449 1 0.1 1454 1449 4 4.4 1706 1336 47.2 0 0 0
NEWWAVEGBPET 1646 11 0.7 1646 1637 0 0.9 1911 1544 151.4 0 0 0.1
NEWWAVESLVET 189 0 0 189 186 45 -15.2 251 186 23.7 0 0 0
NEWWAVEUSDET 1180 3 0.3 1184 1175 207 -9.9 1460 1165 533.6 0 0 1
PALADIUMCOMM 33171 257 0.8 33171 32762 0 22.5 39554 26101 164.6 0 0 0
PLATINUMCOMM 9665 7 0.1 9665 9665 0 -10.9 11223 9356 193.2 0 0 0
SBACMMDTYIND 1187 6 0.5 1187 1187 0 -1.2 1384 1073 118.1 0 0 0
SBAFRICAEQUI 929 2 0.2 929 916 3 6.4 1064 643 185.4 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.