Markets and Commodity figures

29 July 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 1690000 0 0 0 0 0 2.4 1940000 1600000 0 0 0 0
KRHALF 800000 0 0 0 0 0 0 890000 751000 0 0 0 0
KRQRTR 402500 0 0 0 0 0 -3.5 445000 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 130050 -705 -0.5 130990 130050 0 -8.7 142510 1 20.8 0 0 0.4
AFRICAGOLD 15909 -117 -0.7 15909 15874 0 -2.5 18346 15172 95.5 0 0 0
AFRICAPALLAD 12059 -86 -0.7 12100 12047 4 6.3 14392 9900 2568.6 0 0 0
AFRICAPLATIN 10762 -108 -1 10762 10762 0 -10.3 13417 10111 1366.8 0 0 0
AFRICARHODIU 30059 -117 -0.4 30891 30059 0 139.3 32758 12550 416.5 0 0 0
AGLSBP 32 0 0 32 32 0 0 36 29 32 0 0 0
AGLSBZ 6 0 0 6 6 0 -81.8 43 5 6 0 0 0
AMIBIG50EX-S 1253 -22 -1.7 1275 1253 1 -4.2 5644 986 15.2 0 0 2.4
AMIRLSTTEX-S 4275 0 0 4275 4275 0 0 4650 3975 0.9 0 0 0
ANGSBR 11 0 0 11 11 0 -68.6 37 11 11 0 0 0
ASHBURTONGBL 4226 -26 -0.6 4308 4226 18 4 4460 3550 222.3 0 0 0.6
ASHBURTONINF 2022 5 0.2 2032 2011 12 -0.8 2414 1812 1078.7 0 0 1.8
ASHBURTONMID 696 0 0 699 692 16 -5.3 892 682 389.8 0 0 3.2
ASHBURTONTOP 5142 28 0.5 5160 5142 10 6.2 5886 4558 971.2 0 0 1.3
ASHBURTONWOR 654 -8 -1.2 660 653 10 0 695 592 64.3 0 0 0
BILSBS 6 -1 -14.3 6 6 0 0 37 5 6 0 0 0
BILSBT 21 -3 -12.5 21 21 0 -34.4 32 19 21 0 0 0
CORE DIVTRAX 2790 0 0 2810 2777 4 -1.8 3275 2605 296.9 0 0 2.1
CORE EWTOP40 4708 18 0.4 4710 4690 19 -5.3 5450 4500 157.8 0 0 1.5
CORE GLPROP 3370 -35 -1 3430 3370 4 -0.4 3855 2785 320.6 0 0 1.5
CORE LVOLTRX 2550 2 0.1 2550 2550 0 -6.1 2896 2521 15.4 0 0 3.4
CORE PREF 813 1 0.1 813 810 119 -9 910 765 245.5 0 0 10.3
CORE S&P500 3768 -18 -0.5 3800 3760 17 16.8 3998 3050 591 0 0 0.9
CORE SAPY 5295 15 0.3 5310 5279 0 -20.8 7345 5251 135.1 0 0 7.1
CORE TOP50 2330 20 0.9 2340 2320 4 7 2632 2071 885.3 0 0 0.9
CORESHARESGL 1105 -6 -0.5 1116 1105 131 16.1 1150 934 190 0 0 0.2
CORESHARESPR 1660 12 0.7 1660 1645 21 -23.5 2319 1642 258.1 0 0 7.1
DOLLARCSTDL 122010 -740 -0.6 122010 121620 3 -2.7 140850 10900 103.7 0 0 1.5
DSYSBQ 8 1 14.3 8 8 0 -75 56 7 8 0 0 0
ESPIBK 1575496 188 0 1575496 1575496 0 12.6 1575496 1390013 87.6 0 0 0
ESPIBO 1302388 -35644 -2.7 1302388 1302388 0 0.5 1469937 1161496 149.6 0 0 0
EXXSBQ 27 1 3.8 27 27 0 -20.6 69 23 27 0 0 0
EXXSBR 22 0 0 22 22 0 -26.7 33 21 22 0 0 0
FSRSBS 27 -1 -3.6 27 27 0 0 56 27 27 0 0 0
GFISBS 18 0 0 18 18 0 -45.5 45 18 18 0 0 0
HARSBR 6 0 0 6 6 0 -80.6 33 6 6 0 0 0
IMPSBP 47 -1 -2.1 47 47 0 0 59 34 47 0 0 0
KIOSBR 30 0 0 30 30 0 -11.8 46 20 30 0 0 0
KIOSBS 27 0 0 27 27 0 0 39 21 27 0 0 0
KRCSTDLCRTFC 1694000 -13100 -0.8 1694000 1694000 0 -2.5 1954950 17255 876.9 0 0 0
MRPSBS 6 2 50 6 6 0 -71.4 28 4 6 0 0 0
MRPSBT 46 0 0 46 46 0 0 57 27 46 0 0 0
MTNSBT 29 -6 -17.1 29 29 0 -14.7 43 21 29 0 0 0
NEWFUNDSEQUI 2853 14 0.5 2865 2853 1 -6.4 3800 2730 75.6 0 0 2
NEWFUNDSGOVI 6133 49 0.8 6133 6080 38 10.8 6800 5374 529 0 0 5.8
NEWFUNDSILBI 6602 -13 -0.2 6638 6602 0 0.8 6990 6302 59.4 0 0 2.3
NEWFUNDSMAPP 2177 9 0.4 2187 2174 7 5.4 10000 1001 39.3 0 0 2.2
NEWFUNDSNEWS 5086 28 0.6 5086 5086 0 7 5636 2001 39.3 0 0 0.8
NEWFUNDSS&P 3663 44 1.2 3663 3647 0 -6.1 4044 3609 48.4 0 0 2.2
NEWFUNDSSHAR 320 3 0.9 320 320 0 1.3 420 255 49.8 0 0 2.3
NEWFUNDSSWIX 1765 10 0.6 1765 1764 2 5.8 1941 1416 17.7 0 0 0.7
NEWFUNDSTRAC 2382 1 0 2386 2377 6 6.6 2400 2129 121.9 0 0 4.4
NEWGOLD 10721 -63 -0.6 10721 10665 3 -10.1 13327 10474 8051.5 0 0 0
NEWGOLDISSUE 15277 -90 -0.6 15409 15211 154 -2.3 17677 14547 11423.8 0 0 0
NEWGOLDPLLDM 12051 -101 -0.8 12051 12051 0 6.1 14305 10684 1733.5 0 0 0
NFEQUITYVALU 983 3 0.3 983 983 0 0 1064 967 32.6 0 0 0.5
NFLOWVLTLTY 1013 5 0.5 1013 1013 0 0 1063 978 30.6 0 0 0.4
NPNSBT 27 -1 -3.6 27 27 0 0 54 23 27 0 0 0
NPNSBU 23 -1 -4.2 23 22 500 -37.8 40 20 23 0 0 0
SATRIX40PRTF 5100 24 0.5 5134 5100 359 5.4 5592 4703 8103.5 0 0 1.4
SATRIXDIVIPL 234 -4 -1.7 241 234 696 10.9 274 208 1498.5 0 0 0.5
SATRIXFINI 1679 10 0.6 1686 1670 77 10 1905 1497 778 0 0 3.5
SATRIXILBI 559 -1 -0.2 559 552 0 0.7 644 429 22.4 0 0 1.4
SATRIXINDI 7393 18 0.2 7420 7375 57 -0.4 8850 7005 2139.4 0 0 1.1
SATRIXMSCI 3712 -22 -0.6 3754 3620 66 13.4 3974 3080 459.2 0 0 0
SATRIXMSCIEM 3813 6 0.2 3830 3813 16 6.3 4400 3336 349.8 0 0 0
SATRIXNASDAQ 5600 139 2.5 5600 5411 35 0 5607 4410 197.2 0 0 0
SATRIXPRTFL 1763 11 0.6 1764 1763 1 -18.1 2302 1586 80.6 0 0 5.4
SATRIXQLTY 854 5 0.6 859 854 17 11.2 1086 763 142.1 0 0 2.4
SATRIXRAFI40 1432 8 0.6 1439 1424 12 10.4 1502 1250 1003.5 0 0 1.3
SATRIXRESI 4175 39 0.9 4224 4135 79 20.7 4500 3395 329.3 0 0 2.8
SATRIXS&P500 3619 -41 -1.1 3677 3619 89 17.2 3850 2881 277.7 0 0 0
SATRIXSWIXTO 1131 6 0.5 1138 1126 27 3.7 1344 1057 483.1 0 0 1.6
SBKSBT 34 -1 -2.9 34 34 0 0 51 26 34 0 0 0
SHPSBP 51 1 2 51 51 0 0 55 33 51 0 0 0
SOLSBZ 14 -1 -6.7 14 14 0 -56.3 33 14 14 0 0 0
STANLIB 5168 6 0.1 5178 5150 0 -20.3 7748 5112 100.3 0 0 7.9
STANLIBG7GOV 6984 -46 -0.7 6984 6984 0 0 7470 6401 6.4 0 0 0.2
STANLIBGLOBA 1693 -20 -1.2 1693 1693 0 0 1838 1371 7.6 0 0 2.8
STANLIBMSCI 3750 14 0.4 3762 3750 0 0 3796 3080 45.8 0 0 0
STANLIBS&P50 18115 -166 -0.9 18352 18115 0 0 18569 14774 9.9 0 0 0
STANLIBSWIX4 1130 6 0.5 1130 1128 1 3.1 1410 1051 2034.5 0 0 1.7
STANLIBTOP40 5104 29 0.6 5117 5101 1 5.3 5895 4613 707 0 0 1.2
SYGNIAITRIX 2263 -40 -1.7 2309 2263 16 1.4 2459 1917 236.1 0 0 0.1
SYGNIAITRIXG 3445 -45 -1.3 3480 3445 10 -6 3898 2775 321.5 0 0 1.6
SYGNIAITRIXS 3748 -35 -0.9 3796 3748 2 5.6 4214 3118 1335.8 0 0 0.8
SYGNIAITRIXT 5110 34 0.7 5110 5110 0 -4.4 5527 4739 204.4 0 0 0.4
TOPSBZ 31 -3 -8.8 31 31 0 0 84 26 31 0 0 0
TOPSKQ 970 -76 -7.3 970 955 1 133.7 1554 160 970 0 0 0
TOPSKR 1170 -76 -6.1 1170 1170 0 99 1750 333 1170 0 0 0
TOPSKS 783 -72 -8.4 783 783 0 0 1573 495 783 0 0 0
TOPSKT 601 -72 -10.7 609 578 9 0 1100 361 601 0 0 0
TOPSKV 414 -76 -15.5 433 389 150 0 905 180 414 0 0 0
TRUSBP 48 -2 -4 48 48 0 0 60 21 48 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
AECI5,5% 1350 0 0 0 0 0 -20.6 1604 1300 40.5 0 0 7.3
AFRICANOVER 1052 0 0 0 0 0 -29.9 1052 1050 2.9 0 0 1.1
AFRICANPHNX 2650 0 0 0 0 0 -11.7 3100 2050 358.4 0 0 0
BARWORLD6%PR 121 0 0 0 0 0 -11.7 121 121 0.5 0 0 9.9
CAPITEC-P 8800 0 0 0 0 0 -5.4 9750 7361 110 0 0 9.8
CAXTON-P 19000 0 0 0 0 0 0 19000 19000 9.5 0 0 3
CULLINAN 100 0 0 0 0 0 -6.5 100 100 0.5 0 0 11
DISC-B-P 8600 190 2.3 8600 8600 1 -11.5 9800 7690 688 0 0 12.1
FIRSTRANDB-P 8000 100 1.3 8050 7900 85 -2.1 8200 6750 3600 0 0 9.7
FOSCHINI 124 0 0 0 0 0 -23.5 157 124 0.2 0 0 10.5
GRINDRODPREF 7200 50 0.7 7200 7150 8 -1.4 7821 6499 532.8 0 0 12.7
IBRDMBLPRF1 100439 15 0 100439 100439 1 -0.1 101797 100295 343.2 0 0 5.7
ILRDMBLPRF2 101387 0 0 0 0 0 1 101657 100326 215.9 0 0 5.6
IMPERIALPREF 7575 0 0 0 0 0 1.2 7899 6650 343.9 0 0 11.3
INVESTEC 7350 24 0.3 7410 7325 10 -9.8 8200 6900 1135.4 0 0 11.7
INVESTECPREF 9010 0 0 0 0 0 6 12000 8400 248.2 0 0 2.7
INVICTA-P 7800 50 0.6 7800 7800 1 -16.1 9860 7690 585 0 0 13.9
LIBERTY11C 108 0 0 0 0 0 -2.7 150 101 16.2 0 0 10.2
NAMPAK6%PREF 125 0 0 0 0 0 -16.7 128 125 0.5 0 0 9.6
NAMPAK6,5%PR 111 0 0 0 0 0 -26 120 111 0.1 0 0 11.7
NEDBANKPREF 880 -15 -1.7 895 880 186 -3.3 910 810 3152.8 0 0 9.8
NETCAREPREF 6865 -15 -0.2 6880 6865 6 -14.2 8200 6500 446.2 0 0 12.4
PSGSERV 7051 -49 -0.7 7125 7051 66 -9.6 7876 6400 1228 0 0 12.2
RECMANDCLBR 1940 -34 -1.7 1940 1940 1 -16.6 2475 1850 919.6 0 0 0
REXTRFRM 200 0 0 0 0 0 66.7 200 200 0.3 0 0 6
SASFIN-P 6750 0 0 0 0 0 -10 7900 6600 121.3 0 0 12.7
STANDARD-P 8189 -11 -0.1 8199 8150 29 -0.2 8370 7202 4338.7 0 0 9.8
STD 66 0 0 0 0 0 -19.5 82 66 5.3 0 0 9.8
STEINHOFF-P 4401 0 0 0 0 0 -41.3 7900 1750 660.2 0 0 19.5
ZAMBEZIRF 5800 100 1.8 5800 5700 16 6.4 6425 5450 9274.5 0 0 0
OTHER 0 0 0 0 0 0 0 0 0 0 0 0 0
DBNPAS 100991 8829 9.6 100991 100991 0 0 100991 2 10099.1 0 0 0
DBNPAT 97487 7615 8.5 97487 97487 0 0 97487 38672 9748.7 0 0 0
DBNPAU 70300 6629 10.4 70300 70300 0 0 70300 61026 7030 0 0 0
DBNPAV 136214 8064 6.3 136214 136214 0 0 136214 116028 13621.4 0 0 0
DBSTBXX6 5369 -40 -0.7 5686 5369 340 0 6956 2915 268.5 0 0 30.8
INVLTD 1122780 5799 0.5 1122780 1122780 0 9.7 1137098 1023166 12.4 0 0 0
UBSNPNEX 95656 0 0 95656 95656 1 0 95656 42954 956.6 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
UBSNPNEX 90594 -2951 -3.2 91493 90594 14 0 94794 42954 935.5 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
DBMSCIAFETN 11325 75 0.7 11325 11325 0 3.4 12250 10745 2250 0 0 0
DBMSCICHETN 7623 88 1.2 7623 7450 1 16 41275 6022 1507 0 0 0
DBMSCIEMETN 6347 22 0.3 6347 6250 0 7 47325 5700 1265 0 0 0
FRKBONDGOLD 1720600 -22900 -1.3 1720600 1720600 0 1.3 1942200 1612300 2434.3 0 0 0
FRSFRPT9JUN1 115500 500 0.4 115500 115500 0 -6.3 138800 110700 846 0 0 0
GOLDCMMDTY-L 17986 -194 -1.1 18079 17939 0 -0.6 20534 16911 181.8 0 0 0
IBLUSDZAROCT 134740 -1916 -1.4 134740 134740 0 3.3 145570 116000 478.3 0 0 0.9
IBSWX40TR2ET 18655 281 1.5 18655 18655 0 -0.8 20256 1 918.7 0 0 0
IBTOP40CLIQU 123962 -74 -0.1 123962 123962 0 4.1 130581 119103 1.2 0 0 0
IBTOP40TR2ET 7360 112 1.5 7360 7360 0 0.1 7819 1 924.1 0 0 0
IBVR1ETN 127893 22 0 127893 127893 10 6.8 127893 119796 2129.1 0 0 0
NEWWAVEETN 11088 66 0.6 11088 11088 0 -6.4 13515 10267 23 0 0 0
NEWWAVEEUROE 1560 -22 -1.4 1565 1554 0 3.2 1706 1422 51.5 0 0 0
NEWWAVEGBPET 1752 -21 -1.2 1752 1752 0 3.6 1911 1615 128.7 0 0 0.1
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.