Markets and Commodity figures

01 August 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 1700000 10000 0.6 1700000 1685000 0 0 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 130190 675 0.5 130190 130190 0 -8.6 142510 1 20.7 0 0 0.4
AFRICAGOLD 15851 46 0.3 16073 15851 0 -5 18346 15172 94.8 0 0 0
AFRICAPALLAD 11902 -119 -1 12055 11830 15 0.9 14392 9900 2560.5 0 0 0
AFRICAPLATIN 10642 -136 -1.3 10870 10642 9 -14.1 13417 10111 1368.8 0 0 0
AFRICARHODIU 29630 -140 -0.5 30150 29630 0 131.4 32758 12550 412.5 0 0 0
AGLSBP 30 0 0 30 30 0 0 36 29 30 0 0 0
AGLSBZ 6 0 0 6 6 0 -81.8 43 5 6 0 0 0
AMIBIG50EX-S 1273 20 1.6 1295 1268 102 -2.9 5644 986 15.1 0 0 2.4
AMIRLSTTEX-S 4275 0 0 4275 4275 0 0 4650 3975 0.9 0 0 0
ANGSBR 4 -1 -20 4 4 0 -88.6 37 4 5 0 0 0
ANGSBS 0 0 0 0 0 0 0 0 0 0 0 0 0
ASHBURTONGBL 4211 16 0.4 4258 4182 28 3.6 4460 3550 220.7 0 0 0.6
ASHBURTONINF 2030 -4 -0.2 2030 2006 32 -0.6 2414 1812 1085.1 0 0 2.6
ASHBURTONMID 707 1 0.1 708 702 399 -3.2 892 682 395.4 0 0 3.7
ASHBURTONTOP 5127 -51 -1 5180 5111 513 -12.9 5886 4558 978 0 0 1.8
ASHBURTONWOR 650 1 0.2 662 650 454 0 695 592 63.8 0 0 0
BILSBS 5 0 0 5 5 0 0 37 5 5 0 0 0
BILSBT 21 2 10.5 21 21 0 -34.4 32 19 19 0 0 0
CORE DIVTRAX 2815 -15 -0.5 2825 2800 2 -0.2 3275 2605 301.2 0 0 2.1
CORE EWTOP40 4770 -15 -0.3 4800 4770 2 -4 5450 4500 160.4 0 0 1.5
CORE GLPROP 3410 25 0.7 3459 3401 23 -1.4 3855 2785 322.1 0 0 1.5
CORE LVOLTRX 2573 -10 -0.4 2577 2573 0 -5.1 2896 2521 15.6 0 0 3.4
CORE PREF 804 -2 -0.2 806 802 72 -9.9 910 765 243.4 0 0 10.4
CORE S&P500 3745 30 0.8 3795 3721 9 14.1 3998 3050 592.9 0 0 0.9
CORE SAPY 5360 -11 -0.2 5360 5360 0 -19.9 7345 5251 137 0 0 7.1
CORE TOP50 2342 -8 -0.3 2359 2330 65 6.6 2632 2071 892.9 0 0 0.9
CORESHARESGL 1103 -2 -0.2 1123 1103 114 15.9 1150 934 190 0 0 0.2
CORESHARESPR 1672 -2 -0.1 1685 1660 19 -23.5 2319 1642 260.3 0 0 7.1
DOLLARCSTDL 121805 280 0.2 121805 121805 0 -4.9 140850 10900 103.3 0 0 1.5
DSYSBQ 6 2 50 6 6 0 -81.3 56 4 4 0 0 0
ESPIBK 1575753 138 0 1575753 1575753 0 12.6 1576001 1390013 87.6 0 0 0
ESPIBO 1409309 4757 0.3 1409309 1409309 0 10.3 1469937 1161496 161.4 0 0 0
EXXSBQ 21 -4 -16 21 21 0 -38.2 69 21 25 0 0 0
EXXSBR 20 -2 -9.1 20 20 0 -33.3 33 20 22 0 0 0
FSRSBS 23 1 4.5 23 23 100 0 56 22 22 0 0 0
FSRSBT 0 0 0 0 0 0 0 0 0 0 0 0 0
GFISBS 14 -3 -17.6 14 14 0 -57.6 45 14 17 0 0 0
GFISBT 0 0 0 0 0 0 0 0 0 0 0 0 0
HARSBR 5 0 0 5 5 0 -83.9 33 5 5 0 0 0
HARSBS 0 0 0 0 0 0 0 0 0 0 0 0 0
IMPSBP 51 2 4.1 51 51 0 0 59 34 49 0 0 0
KIOSBR 30 3 11.1 30 30 0 -11.8 46 20 27 0 0 0
KIOSBS 26 1 4 26 26 0 0 39 21 25 0 0 0
KIOSBT 0 0 0 0 0 0 0 0 0 0 0 0 0
KRCSTDLCRTFC 1687950 5300 0.3 1687950 1687950 0 -5 1954950 17255 871 0 0 0
MRPSBT 42 1 2.4 42 42 0 0 57 27 41 0 0 0
MTNSBT 24 2 9.1 24 24 0 -29.4 43 21 22 0 0 0
NEWFUNDSEQUI 2894 -7 -0.2 2894 2890 0 -5.5 3800 2730 76.9 0 0 2
NEWFUNDSGOVI 6121 21 0.3 6129 6015 35 10.8 6800 5374 526.1 0 0 5.8
NEWFUNDSILBI 6634 7 0.1 6634 6597 0 1.2 6990 6302 59.6 0 0 2.3
NEWFUNDSMAPP 2183 -3 -0.1 2183 2173 1 5.1 10000 1001 39.5 0 0 2.2
NEWFUNDSNEWS 5094 -12 -0.2 5094 5094 0 7.2 5636 2001 39.5 0 0 0.8
NEWFUNDSS&P 3676 -24 -0.6 3689 3676 0 -6.5 4044 3609 48.9 0 0 2.2
NEWFUNDSSHAR 323 -3 -0.9 327 322 32 1.3 420 255 50.8 0 0 2.3
NEWFUNDSSWIX 1770 -4 -0.2 1770 1761 0 5.2 1941 1416 17.7 0 0 0.7
NEWFUNDSTRAC 2384 1 0 2384 2379 0 6.8 2400 2129 121.9 0 0 4.4
NEWGOLD 10572 -156 -1.5 10859 10520 17 -14.1 13327 10474 8056.7 0 0 0
NEWGOLDISSUE 15209 53 0.3 15399 15200 135 -5 17677 14547 11272.7 0 0 0
NEWGOLDPLLDM 11969 -112 -0.9 12192 11934 511 1.8 14305 10684 1737.8 0 0 0
NFEQUITYVALU 995 -1 -0.1 995 995 0 0 1064 967 33 0 0 0.5
NFLOWVLTLTY 1023 -3 -0.3 1023 1023 0 0 1063 978 31 0 0 0.3
NPNSBT 30 0 0 30 30 0 0 54 23 30 0 0 0
NPNSBU 25 0 0 25 25 0 -32.4 40 20 25 0 0 0
SATRIX40PRTF 5124 -21 -0.4 5150 5114 157 4.6 5592 4703 8175 0 0 1.4
SATRIXDIVIPL 242 0 0 244 240 819 13.6 274 208 1549.7 0 0 0.5
SATRIXFINI 1706 -16 -0.9 1710 1695 211 11.9 1905 1497 797.9 0 0 3.5
SATRIXILBI 561 -1 -0.2 569 557 7 0.9 644 429 22.6 0 0 1.4
SATRIXINDI 7403 5 0.1 7450 7355 26 -1.7 8850 7005 2140.9 0 0 1.1
SATRIXMSCI 3708 24 0.7 3749 3708 44 11.2 3974 3080 466.8 0 0 0
SATRIXMSCIEM 3806 32 0.8 3831 3774 509 3.3 4400 3336 346.2 0 0 0
SATRIXNASDAQ 5356 93 1.8 5376 5339 19 0 5607 4410 185.3 0 0 0
SATRIXPRTFL 1785 -1 -0.1 1791 1780 16 -17.3 2302 1586 81.6 0 0 5.3
SATRIXQLTY 865 0 0 867 865 1 12.6 1086 763 143.9 0 0 2.4
SATRIXRAFI40 1446 -4 -0.3 1455 1438 21 10.6 1502 1250 1016.1 0 0 1.3
SATRIXRESI 4201 -31 -0.7 4232 4188 5 18.9 4500 3405 333.8 0 0 2.8
SATRIXS&P500 3618 37 1 3653 3609 21 15.9 3850 2881 278.4 0 0 0
SATRIXSWIXTO 1134 -3 -0.3 1134 1130 3 3.2 1344 1057 485.7 0 0 1.6
SBKSBT 31 1 3.3 31 31 0 0 51 26 30 0 0 0
SHPSBP 47 1 2.2 47 47 0 0 55 33 46 0 0 0
SOLSBP 0 0 0 0 0 0 0 0 0 0 0 0 0
SOLSBZ 14 1 7.7 14 12 480 -56.3 33 12 13 0 0 0
STANLIB 5226 7 0.1 5226 5186 4 -19.6 7748 5112 101.3 0 0 7.8
STANLIBG7GOV 6965 12 0.2 6965 6965 0 0 7470 6401 6.4 0 0 0.2
STANLIBGLOBA 1704 2 0.1 1759 1704 2 0 1838 1371 7.6 0 0 2.8
STANLIBMSCI 3706 26 0.7 3748 3706 0 0 3796 3080 45 0 0 0
STANLIBS&P50 18102 187 1 18311 18000 0 0 18569 14774 9.8 0 0 0
STANLIBSWIX4 1134 -4 -0.4 1134 1134 0 3.2 1410 1051 2048.9 0 0 1.7
STANLIBTOP40 5121 -20 -0.4 5121 5090 0 4.4 5895 4613 712.2 0 0 1.2
SYGNIAITRIX 2263 33 1.5 2274 2258 21 1.4 2459 1917 232.7 0 0 0.1
SYGNIAITRIXG 3452 -11 -0.3 3495 3452 13 -5.8 3898 2775 323.2 0 0 1.6
SYGNIAITRIXS 3746 36 1 3776 3746 423 5.5 4214 3118 1322.2 0 0 0.8
SYGNIAITRIXT 5124 -19 -0.4 5124 5124 0 -4.1 5527 4739 205.7 0 0 0.4
TOPSBZ 29 1 3.6 29 28 2350 0 84 26 28 0 0 0
TOPSKQ 949 33 3.6 949 949 0 128.7 1554 160 916 0 0 0
TOPSKR 1149 33 3 1149 1149 0 95.4 1750 333 1116 0 0 0
TOPSKS 764 30 4.1 777 764 2 0 1573 495 734 0 0 0
TOPSKT 582 30 5.4 604 542 4 0 1100 361 552 0 0 0
TOPSKV 398 31 8.4 407 395 19 0 905 180 367 0 0 0
TRUSBP 44 1 2.3 44 44 0 0 60 21 43 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 2780 0 0 2780 2650 132 -7.5 3100 2050 375.9 0 0 0
BARWORLD6%PR 121 0 0 0 0 0 0 121 121 0.5 0 0 9.9
CAPITEC-P 8400 -400 -4.5 8600 8400 1 -9.7 9750 7361 110 0 0 10.3
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 8449 -26 -0.3 8451 8449 4 -13.3 9800 7690 678 0 0 12.3
FIRSTRANDB-P 7762 -38 -0.5 7800 7760 10 -3.3 8200 6750 3510 0 0 10
FOSCHINI 124 0 0 0 0 0 -21 157 124 0.2 0 0 10.5
GRINDRODPREF 7200 0 0 7200 7170 9 -2 7821 6499 532.8 0 0 12.7
IBRDMBLPRF1 100516 46 0 100516 100516 0 0 101797 100295 343.3 0 0 5.7
ILRDMBLPRF2 101387 0 0 0 0 0 1 101657 100326 215.9 0 0 5.6
IMPERIALPREF 7699 49 0.6 7699 7650 35 2.7 7899 6650 347.3 0 0 11.1
INVESTEC 7270 -4 -0.1 7270 7205 1 -10.5 8200 6900 1123.7 0 0 11.8
INVESTECPREF 9010 0 0 0 0 0 6 12000 8400 248.2 0 0 2.7
INVICTA-P 7750 -50 -0.6 7750 7750 1 -16.7 9860 7690 585 0 0 14
LIBERTY11C 108 0 0 0 0 0 -2.7 150 101 16.2 0 0 10.2
NAMPAK6%PREF 121 -4 -3.2 121 121 11 -19.3 128 121 0.5 0 0 9.9
NAMPAK6,5%PR 111 0 0 0 0 0 -26 120 111 0.1 0 0 11.7
NEDBANKPREF 880 0 0 890 880 53 -3.3 910 810 3152.8 0 0 9.8
NETCAREPREF 6860 -20 -0.3 6860 6860 1 -13.7 8200 6500 447.2 0 0 12.4
PSGSERV 7135 64 0.9 7135 7065 2 -9.1 7876 6400 1231.5 0 0 12.1
RECMANDCLBR 1920 20 1.1 1920 1920 3 -18.1 2475 1850 900.6 0 0 0
REXTRFRM 200 0 0 0 0 0 66.7 200 200 0.3 0 0 6
SASFIN-P 6770 20 0.3 6770 6770 0 -14.1 7900 6600 121.3 0 0 12.7
STANDARD-P 7850 -25 -0.3 7900 7850 14 -4.8 8370 7202 4172.4 0 0 10.2
STD 69 0 0 0 0 0 -15.9 82 66 5.5 0 0 9.4
STEINHOFF-P 4401 0 0 0 0 0 -41.1 7900 1750 660.2 0 0 29.1
ZAMBEZIRF 6120 -29 -0.5 6120 6000 1 12.3 6425 5450 9832.6 0 0 0
OTHER 0 0 0 0 0 0 0 0 0 0 0 0 0
DBNPAS 109580 -4148 -3.6 109580 105894 1 0 113728 2 11372.8 0 0 0
DBNPAT 104771 -4002 -3.7 104771 104771 0 0 108773 38672 10877.3 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.