Markets and Commodity figures

17 October 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 1760000 -40000 -2.2 1800000 1760000 0 -1.9 1940000 1600000 0 0 0 0
KRHALF 850000 0 0 0 0 0 -4.5 851000 751000 0 0 0 0
KRQRTR 415000 0 0 0 0 0 -6.7 426260 400000 0 0 0 0
KRTENTH 160000 0 0 0 0 0 -10.1 180000 150000 0 0 0 0
EXCHANGE TRADED PRODUCTS
0 0 0 0 0 0 0 0 0 0 0 0 0
2YRDOLLARCST 140915 -65 0 140915 140915 0 -1.1 152670 1 22.6 0 0 0.4
AFRICAGOLD 17200 -57 -0.3 17250 17191 0 0.6 18346 15172 103.5 0 0 0
AFRICAPALLAD 15002 -55 -0.4 15200 15002 4 14.5 15894 6668 2680.1 0 0 0
AFRICAPLATIN 11693 -105 -0.9 11693 11693 0 -5.5 13417 10111 1486.5 0 0 0
AFRICARHODIU 33472 -42 -0.1 34458 32749 2 78.1 38176 17078 377.2 0 0 0
AGLSBP 18 1 5.9 18 18 0 0 36 14 17 0 0 0
AGLSBQ 31 2 6.9 31 31 0 6.9 31 28 29 0 0 0
AMIBIG50EX-S 1325 -45 -3.3 1370 1325 0 -6 5644 986 18.7 0 0 2
AMIRLSTTEX-S 4285 -90 -2.1 4285 4285 0 0 5208 3975 1 0 0 0
ANGSBS 13 1 8.3 13 13 0 -59.4 40 11 12 0 0 0
ASHBURTONGBL 4364 14 0.3 4439 4349 8 8.2 4987 3550 434.3 0 0 1
ASHBURTONINF 2016 -1 0 2020 2013 3 -2.4 2175 1875 323.4 0 0 2.1
ASHBURTONMID 679 -5 -0.7 687 676 225 -8.7 892 651 383 0 0 3
ASHBURTONTOP 4677 -84 -1.8 4742 4676 29 -9 5882 4607 1684.8 0 0 1.1
ASHBURTONWOR 692 -2 -0.3 695 692 20 0 780 592 105 0 0 0
BILSBS 4 0 0 0 0 0 0 37 4 4 0 0 0
BILSBT 11 2 22.2 11 11 0 -65.6 32 5 9 0 0 0
BILSBU 29 2 7.4 29 29 0 -9.4 32 20 27 0 0 0
BILSBV 32 2 6.7 32 32 0 6.7 32 29 30 0 0 0
CORE DIVTRAX 2551 -18 -0.7 2600 2551 34 -10.4 3275 2496 281.1 0 0 2.3
CORE EWTOP40 4357 -43 -1 4708 4357 5 -16 5450 4245 116.6 0 0 1.2
CORE GLPROP 3505 45 1.3 3510 3469 23 0.1 4000 2785 362.2 0 0 2.7
CORE PREF 846 0 0 850 843 9 -2.1 881 765 242.1 0 0 10.7
CORE S&P500 4008 -6 -0.1 4050 4008 40 16 4579 3050 664.5 0 0 1
CORE SAPY 5235 -15 -0.3 5254 5235 18 -25 7345 5115 133.9 0 0 8.8
CORE TOP50 2152 -31 -1.4 2186 2152 10 -6.4 2632 2071 878.8 0 0 1.5
CORESHARESGL 1139 1 0.1 1155 1139 82 19.6 1310 934 239 0 0 0.2
CORESHARESPR 1660 0 0 1670 1650 135 -25.7 2319 1620 263.9 0 0 8.4
DOLLARCSTDL 130120 -575 -0.4 130120 130120 0 -0.8 144115 10900 111.1 0 0 1.4
ESPIBO 996699 1827 0.2 996699 996699 0 -28.9 1469937 975579 114.3 0 0 0
EXXSBR 5 0 0 5 5 0 -83.3 33 5 5 0 0 0
EXXSBS 28 0 0 28 28 0 -17.6 34 26 28 0 0 0
FSRSBS 24 6 33.3 24 24 0 0 56 11 18 0 0 0
FSRSBT 37 4 12.1 37 37 0 12.1 41 25 33 0 0 0
FSRSBU 29 3 11.5 29 29 0 7.4 29 26 26 0 0 0
GFISBT 43 1 2.4 43 43 0 30.3 69 32 42 0 0 0
HARSBS 12 1 9.1 12 11 1024 -62.5 32 9 11 0 0 0
IMPSBP 11 0 0 11 11 0 0 71 11 11 0 0 0
IMPSBQ 32 0 0 32 32 0 -5.9 35 32 32 0 0 0
KIOSBS 11 0 0 11 11 0 0 39 9 11 0 0 0
KIOSBT 23 1 4.5 23 23 0 -28.1 35 19 22 0 0 0
KRCSTDLCRTFC 1830750 -7100 -0.4 1830750 1830750 0 0.5 1954950 17255 675.7 0 0 0
MRPSBT 37 7 23.3 37 37 0 0 58 27 30 0 0 0
NEWFUNDSEQUI 2800 -25 -0.9 2834 2800 0 -13.9 3800 2730 74.9 0 0 3.5
NEWFUNDSGOVI 5940 7 0.1 5981 5919 41 6 6800 5374 666 0 0 6.6
NEWFUNDSILBI 6710 0 0 6730 6690 1 1.1 6990 6302 60.4 0 0 2.3
NEWFUNDSMAPP 2008 -23 -1.1 2030 2008 1 -7.6 10000 1001 36.7 0 0 2.9
NEWFUNDSNEWS 4452 -123 -2.7 4452 4452 0 -11 5636 2013 35.4 0 0 1.6
NEWFUNDSS&P 3517 -135 -3.7 3550 3517 1 -10 4044 3500 48.3 0 0 3.5
NEWFUNDSSHAR 308 -12 -3.8 315 308 1 -6.9 420 227 49.8 0 0 3.2
NEWFUNDSSWIX 1581 -29 -1.8 1601 1581 0 -11.4 1952 1416 16.1 0 0 0.9
NEWFUNDSTRAC 2415 0 0 2420 2410 10 6.7 2420 2129 153.8 0 0 4.5
NEWGOLD 11619 -79 -0.7 11700 11619 2 -5.6 13327 10474 9089.3 0 0 0
NEWGOLDISSUE 16483 -68 -0.4 16560 16400 50 0.5 17677 14547 10903.5 0 0 0
NEWGOLDPLLDM 15047 2 0 15198 15047 40 14.8 15982 10684 1908.4 0 0 0
NFEQUITYVALU 966 -9 -0.9 966 966 0 0 1064 882 32.3 0 0 1.5
NFLOWVLTLTY 953 -13 -1.3 953 953 0 0 1063 912 29.2 0 0 1.2
NPNSBT 53 4 8.2 53 53 0 0 59 15 49 0 0 0
NPNSBU 39 3 8.3 39 39 0 5.4 48 13 36 0 0 0
NPNSBV 43 2 4.9 43 43 0 0 52 21 41 0 0 0
NPNSBW 26 1 4 26 26 4 0 26 22 25 0 0 0
SATRIX40PRTF 4613 -131 -2.8 4775 4603 190 -10.8 5592 4583 7609 0 0 1.7
SATRIXDIVIPL 234 -6 -2.5 237 234 750 5.4 274 219 1539.3 0 0 0.8
SATRIXFINI 1557 -46 -2.9 1601 1555 269 -1.1 1905 1521 752.4 0 0 4.1
SATRIXILBI 563 0 0 569 563 1 -0.2 589 429 28.2 0 0 1.4
SATRIXINDI 6367 -162 -2.5 6546 6360 112 -20 8850 6280 1840.4 0 0 1.2
SATRIXMSCI 3869 -4 -0.1 3920 3869 62 10.7 4395 3080 599.2 0 0 0
SATRIXMSCIEM 3691 -35 -0.9 3752 3691 16 -5.9 4400 3336 349.2 0 0 0
SATRIXNASDAQ 5719 44 0.8 5829 5700 33 0 6639 4410 256.6 0 0 0
SATRIXPRTFL 1777 -38 -2.1 1790 1769 26 -17.4 2302 1586 115.6 0 0 5.9
SATRIXQLTY 803 -11 -1.4 814 800 8 -0.9 1086 780 139.5 0 0 2.8
SATRIXRAFI40 1359 -23 -1.7 1375 1352 20 -1.7 1511 1334 968.5 0 0 1.6
SATRIXRESI 4216 -151 -3.5 4331 4216 115 13.9 4940 3405 335.7 0 0 1.8
SATRIXS&P500 3860 59 1.6 3918 3860 117 16.3 4401 2881 367.7 0 0 0
SATRIXSWIXTO 1003 -28 -2.7 1024 1003 11 -13.1 1344 992 419.8 0 0 1.8
SBKSBT 62 4 6.9 62 62 0 0 67 26 58 0 0 0
SHPSBP 72 6 9.1 72 72 0 0 74 33 66 0 0 0
SHPSBQ 34 3 9.7 34 34 0 6.3 36 30 31 0 0 0
SOLSBP 24 1 4.3 24 24 0 -25 32 18 23 0 0 0
SOLSBQ 33 2 6.5 33 33 0 3.1 33 31 31 0 0 0
SOLSBZ 5 0 0 5 5 0 -84.4 33 4 5 0 0 0
STANLIB 5082 -29 -0.6 5119 5047 4 -24.2 7748 4980 73.6 0 0 7.8
STANLIBG7GOV 7466 18 0.2 7492 7466 0 0 8260 6401 3.9 0 0 0.9
STANLIBGLOBA 1735 5 0.3 1788 1735 0 0 2071 1371 7.8 0 0 4.9
STANLIBMSCI 3867 0 0 3880 3867 0 0 4421 3080 46.5 0 0 0
STANLIBS&P50 19325 63 0.3 19344 19300 0 0 22000 14774 10.6 0 0 0
STANLIBSWIX4 1002 -19 -1.9 1020 1002 3 -13 1410 992 1842.6 0 0 2
STANLIBTOP40 4609 -89 -1.9 4685 4609 1 -10.5 5895 4534 650.8 0 0 1.5
SYGNIAITRIX 2357 6 0.3 2399 2357 50 5.6 2997 1917 292.3 0 0 0
SYGNIAITRIXG 3527 10 0.3 3562 3527 4 -3.8 4036 2775 328.2 0 0 1.5
SYGNIAITRIXS 3980 5 0.1 4030 3980 29 12.1 4523 3118 1535.9 0 0 0.7
SYGNIAITRIXT 4670 -94 -2 4731 4670 8 -12.6 5527 4667 190.6 0 0 0.5
TOPSBP 70 9 14.8 70 60 1108 0 74 19 61 0 0 0
TOPSBQ 30 4 15.4 30 30 0 0 30 26 26 0 0 0
TOPSBZ 79 17 27.4 79 64 10 0 87 10 62 0 0 0
TOPSKS 1717 189 12.4 1717 1717 0 0 1800 240 1528 0 0 0
TOPSKT 30 0 0 0 0 0 0 1100 30 30 0 0 0
TRUSBP 38 5 15.2 38 38 0 0 60 21 33 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
AECI5,5% 1305 0 0 0 0 0 -18.6 1450 1300 39.2 0 0 7.5
AFRICANOVER 1052 0 0 0 0 0 0.2 1052 1051 2.9 0 0 1.1
AFRICANPHNX 3450 30 0.9 3450 3420 3 19 3595 2050 462.5 0 0 0
BARWORLD6%PR 121 0 0 0 0 0 0 0 0 0.5 0 0 9.9
CAPITEC-P 9501 0 0 9501 9501 0 9.2 9750 7361 112.6 0 0 8.9
CAXTON-P 19000 0 0 0 0 0 0 19000 16000 9.5 0 0 2.6
CULLINAN 100 0 0 0 0 0 -6.5 100 100 0.5 0 0 11
DISC-B-P 9000 700 8.4 9000 8300 14 -2.3 9500 7690 664 0 0 11.3
FIRSTRANDB-P 8000 150 1.9 8050 7815 30 4.4 8203 6750 3532.5 0 0 9.6
FOSCHINI 124 0 0 0 0 0 -21 157 124 0.2 0 0 10.5
GRINDRODPREF 7100 40 0.6 7245 7100 4 -2.7 7599 6499 522.4 0 0 12.6
IBRDMBLPRF1 101631 0 0 0 0 0 -0.1 101790 100295 347.3 0 0 5.6
ILRDMBLPRF2 100321 -1310 -1.3 100321 100321 21 -1.3 101657 100321 216.4 0 0 5.6
INVESTEC 7500 0 0 7500 7490 30 -6.3 8200 6900 1158.6 0 0 11.5
INVESTECPREF 11100 0 0 0 0 0 24.7 12000 8700 305.8 0 0 2.2
INVICTA-P 8100 0 0 8100 8100 7 -13.5 9860 7475 607.5 0 0 13.4
LIBERTY11C 108 0 0 0 0 0 -2.7 150 105 16.2 0 0 10.2
NAMPAK6%PREF 121 0 0 0 0 0 -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 900 1 0.1 920 895 397 5.1 920 810 3220.9 0 0 9.4
NETCAREPREF 7675 -4 -0.1 7676 7600 6 -2.8 7899 6500 499.1 0 0 10.9
PSGSERV 7290 0 0 7300 7230 27 -0.8 7609 6400 1269.6 0 0 11.6
RECMANDCLBR 1800 0 0 1800 1800 0 -19.3 2475 1700 853.2 0 0 0
REXTRFRM 200 0 0 0 0 0 66.7 200 200 0.3 0 0 6
SASFIN-P 7275 -45 -0.6 7275 7275 0 -3.1 7601 6600 131.6 0 0 11.6
STANDARD-P 8100 50 0.6 8100 8000 100 1.3 8370 7202 4265.1 0 0 9.7
STD 90 0 0 0 0 0 11.1 90 66 7.2 0 0 7.2
STEINHOFF-P 4401 0 0 0 0 0 -42.8 7800 1750 660.2 0 0 29.1
INVLTD 1124755 -4183 -0.4 1124755 1124755 0 9.1 1137098 1031139 12.4 0 0 0
UBSNPNEX 76774 -701 -0.9 76774 76774 0 0 109497 42954 774.8 0 0 0
INVLTD 1119377 8757 0.8 1119377 1119377 0 7.8 1137098 1031139 12.2 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
DBRMII 1695 7 0.4 1695 1690 0 0 1695 1602 337.6 0 0 0
DBSTBXX6 5996 215 3.7 5996 5996 0 0 6956 2915 289.1 0 0 27.6
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.