Markets and Commodity figures

07 July 2019

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 2000000 0 0 0 0 0 14.3 2100000 1600000 0 0 0 0
KRHALF 800000 0 0 0 0 0 -3 850000 800000 0 0 0 0
KRQRTR 400000 0 0 0 0 0 -0.6 415000 400000 0 0 0 0
KRTENTH 160000 0 0 0 0 0 6.7 160000 160000 0 0 0 0
EXCHANGE TRADED PRODUCTS
0 0 0 0 0 0 0 0 0 0 0 0 0
2YRDOLLARCST 142290 2190 1.6 142290 142290 0 6.4 152670 129515 22.4 0 0 0.9
AFRICAGOLD 19525 -27 -0.1 19601 19397 1 16.1 20470 15805 136.9 0 0 0
AFRICAPALLAD 21785 274 1.3 21785 21524 1 73.2 22900 6668 2805 0 0 0
AFRICAPLATIN 11277 -264 -2.3 11277 11277 0 -0.1 12711 10111 1881.2 0 0 0
AFRICARHODIU 45934 -789 -1.7 46900 44799 1 52.2 51245 22222 444.1 0 0 0
AGLSBR 18 1 5.9 18 18 0 -35.7 31 13 17 0 0 0
AMIBIG50EX-S 1329 17 1.3 1329 1316 1 -0.1 5644 1195 20.7 0 0 1.2
AMIRLSTTEX-S 3808 0 0 3808 3808 0 -12.2 6900 1998 1 0 0 0
AMSSBP 4 0 0 4 4 0 -86.7 30 4 4 0 0 0
AMSSBQ 12 0 0 12 12 0 -58.6 34 9 12 0 0 0
ANGSBU 6 0 0 6 6 0 -79.3 29 3 6 0 0 0
ANGSBV 6 1 20 6 6 0 -76 25 5 5 0 0 0
ANGSBW 29 1 3.6 29 29 0 0 29 28 28 0 0 0
ASHBURTONGBL 4576 27 0.6 4599 4547 5 8.8 4987 3754 539 0 0 1.4
ASHBURTONINF 2062 6 0.3 2062 2050 81 1.3 2143 1918 329.7 0 0 2.5
ASHBURTONMID 706 -5 -0.7 710 703 16 -1.4 764 651 362.6 0 0 2.4
ASHBURTONTOP 5201 -21 -0.4 5219 5193 39 1 5576 4367 1633.9 0 0 1.5
ASHBURTONWOR 714 5 0.7 714 714 0 4.7 780 603 114.4 0 0 0.5
BHPSBP 14 2 16.7 14 14 0 -54.8 31 11 12 0 0 0
CORE DIVTRAX 2610 -4 -0.2 2621 2595 31 -5.7 3009 2485 296.9 0 0 0.8
CORE EWTOP40 4581 -31 -0.7 4620 4569 1 -4.5 4970 4230 124.8 0 0 1.1
CORE GLPROP 3893 26 0.7 3935 3860 40 12 4075 3330 477.3 0 0 2.7
CORE PREF 946 1 0.1 949 945 42 14.5 965 797 343.4 0 0 8.9
CORE S&P500 4238 4 0.1 4251 4208 55 14.1 4579 3500 818.2 0 0 1.3
CORE SAPY 5157 11 0.2 5176 5126 2 -6.9 5570 4824 161 0 0 6.5
CORE TOP50 2333 -16 -0.7 2345 2333 0 -1.4 2464 2041 1344.4 0 0 1.8
CORESHARESGL 1251 9 0.7 1260 1241 7 12.3 1310 1065 409.2 0 0 0.8
CORESHARESPR 1600 4 0.3 1604 1590 19 -7.7 1750 1500 267.2 0 0 7.3
DOLLARCSTDL 141660 1110 0.8 141880 141660 1 11.9 148350 121525 119.5 0 0 1.4
EXXSBT 11 0 0 11 11 0 -64.5 32 9 11 0 0 0
FSRSBV 16 0 0 16 16 0 -46.7 38 12 16 0 0 0
FSRSBW 26 0 0 26 26 0 -16.1 31 20 26 0 0 0
GFISBR 34 2 6.3 34 34 0 6.3 34 32 32 0 0 0
GFISBU 5 1 25 5 5 0 -84.8 33 2 4 0 0 0
HARSBT 4 0 0 4 4 0 -87.1 31 4 4 0 0 0
HARSBU 11 0 0 11 11 0 -62.1 29 9 11 0 0 0
IMPSBS 11 0 0 11 11 0 -65.6 32 10 11 0 0 0
KIOSBV 7 2 40 7 7 0 -77.4 32 5 5 0 0 0
KIOSBW 23 6 35.3 23 23 0 -28.1 44 16 17 0 0 0
KRCSTDLCRTFC 2050750 -3050 -0.1 2050750 2050750 0 14.5 2123200 1676500 683.2 0 0 0
MTNSBQ 26 0 0 26 26 0 -18.8 34 23 26 0 0 0
NEWFUNDSEQUI 3482 -46 -1.3 3508 3482 0 21.7 3632 2500 186.6 0 0 3
NEWFUNDSGOVI 6615 -26 -0.4 6700 6516 72 9.7 6999 5790 845.1 0 0 8.4
NEWFUNDSILBI 6870 -10 -0.1 6917 6870 1 3.7 6988 6555 61.9 0 0 2.6
NEWFUNDSMAPP 2196 -3 -0.1 2196 2191 1 0.6 2300 1610 39.7 0 0 2.6
NEWFUNDSNEWS 4952 2 0 4952 4952 0 -3.6 5356 4258 38.2 0 0 1.2
NEWFUNDSS&P 3293 17 0.5 3299 3282 0 -12.3 3798 3157 43.3 0 0 4.3
NEWFUNDSSHAR 325 -5 -1.5 325 325 0 0.3 350 227 51.4 0 0 2.4
NEWFUNDSSWIX 1749 -2 -0.1 1750 1749 1 -1.5 1952 1517 17.5 0 0 0.6
NEWFUNDSTRAC 2544 -1 0 2549 2539 54 7.3 2549 2367 211.7 0 0 4.7
NEWGOLD 11206 -214 -1.9 11486 11175 1559 -0.1 12648 10474 12425 0 0 0
NEWGOLDISSUE 18691 -19 -0.1 18851 18675 54 15.6 19398 15111 10847.7 0 0 0
NEWGOLDPLLDM 21776 290 1.3 21776 21480 1 72.9 22838 11564 985.1 0 0 0
NFEQUITYVALU 961 -6 -0.6 961 961 0 -4.7 1038 882 116.2 0 0 2.6
NFLOWVLTLTY 1033 -4 -0.4 1033 1033 0 0.4 1062 907 120.8 0 0 2.3
NFVMDFNSV 976 -3 -0.3 976 976 0 0 997 951 50.8 0 0 0.5
NFVMHIGH 991 -7 -0.7 995 991 0 4.3 1025 917 53.6 0 0 0.1
NFVMMDRT 943 -6 -0.6 943 943 0 0 968 879 52.8 0 0 0.4
NPNSBX 14 0 0 14 14 0 -60 37 14 14 0 0 0
NPNSBY 25 -1 -3.8 25 25 0 -21.9 44 25 26 0 0 0
SATRIX40PRTF 5185 -38 -0.7 5216 5185 96 0.5 5425 4400 8847.3 0 0 1.2
SATRIXDIVIPL 250 -5 -2 257 250 362 4.2 267 226 1719.7 0 0 1.2
SATRIXFINI 1701 -10 -0.6 1715 1694 81 6 1811 1502 789.4 0 0 2.7
SATRIXILBI 589 1 0.2 591 587 16 4.6 601 552 94.2 0 0 1.5
SATRIXINDI 7075 10 0.1 7101 7044 38 -5.3 7900 6090 1966.8 0 0 1.2
SATRIXMMNTM 1052 -8 -0.8 1061 1047 14 10.7 1095 906 19.2 0 0 0.1
SATRIXMSCI 4151 12 0.3 4170 4135 184 12.3 4395 3350 1708.2 0 0 0
SATRIXMSCIEM 4030 10 0.2 4047 4010 16 7.3 4248 3557 537.6 0 0 0
SATRIXNASDAQ 6211 28 0.5 6221 6184 8 16.4 6639 4896 397 0 0 0
SATRIXPRTFL 1587 3 0.2 1592 1581 13 -15.4 1900 1490 240.3 0 0 6.3
SATRIXQLTY 848 -6 -0.7 848 842 3 -1.9 963 780 146.3 0 0 2.8
SATRIXRAFI40 1485 -11 -0.7 1497 1480 27 4.1 1554 1261 1039.4 0 0 1.7
SATRIXRESI 4689 -64 -1.3 4712 4676 3 10.6 5002 3709 398.7 0 0 1.3
SATRIXS&P500 4179 27 0.7 4195 4155 33 16.4 4401 3406 605.1 0 0 0
SATRIXSWIXTO 1103 -1 -0.1 1109 1098 1 -3.3 1252 954 420.8 0 0 1.2
SBKSBP 4 0 0 4 4 0 -84 25 4 4 0 0 0
SBKSBQ 20 2 11.1 20 20 0 -44.4 37 14 18 0 0 0
SGLSBQ 26 3 13 26 26 0 -43.5 63 21 23 0 0 0
SGLSBR 13 1 8.3 13 13 0 -45.8 24 11 12 0 0 0
SGLSBS 29 2 7.4 29 29 0 7.4 29 27 27 0 0 0
SHPSBR 35 2 6.1 35 35 0 9.4 47 22 33 0 0 0
SOLSBR 45 2 4.7 45 45 0 32.4 47 9 43 0 0 0
SOLSBS 33 1 3.1 33 33 0 17.9 34 24 32 0 0 0
STANLIB 5007 4 0.1 5040 4972 6 -7.2 6485 4675 95.6 0 0 6.9
STANLIBBOND 7099 -26 -0.4 7099 7099 0 2.8 7148 6887 7.1 0 0 0
STANLIBG7GOV 7888 15 0.2 7888 7856 0 8.2 8377 6929 7.2 0 0 1.8
STANLIBGLOBA 1955 -1 -0.1 1999 1955 129 9.6 2100 1658 16.1 0 0 5.5
STANLIBMSCI 4149 19 0.5 4149 4122 0 12.3 4545 3473 63.3 0 0 0
STANLIBS&P50 20926 123 0.6 20991 20926 0 16.2 23098 15318 17.7 0 0 0
STANLIBSWIX4 1101 -2 -0.2 1101 1096 3 -3.6 1193 905 1945.3 0 0 1.8
STANLIBTOP40 5187 -22 -0.4 5197 5183 0 0.9 5415 4305 721.6 0 0 1.7
SYGNIAITRIX 2555 11 0.4 2580 2549 34 12 2997 1985 621.6 0 0 0
SYGNIAITRIXG 4013 5 0.1 4036 4013 7 13.6 4201 3400 294.7 0 0 0.7
SYGNIAITRIXS 4266 27 0.6 4268 4246 32 15.1 4612 3505 964 0 0 0.8
SYGNIAITRIXT 5236 -24 -0.5 5238 5236 0 2.3 5420 4218 220.9 0 0 1.4
TOPSBS 5 0 0 5 5 0 -86.1 40 5 5 0 0 0
TOPSBT 21 1 5 21 20 174 -8.7 46 15 20 0 0 0
TOPSBU 13 0 0 13 13 0 -45.8 24 10 13 0 0 0
TOPSBV 24 1 4.3 24 24 0 9.1 24 22 23 0 0 0
TOPSKR 713 59 9 713 713 0 13.7 713 627 654 0 0 0
TOPSKS 896 59 7 896 896 0 10.6 896 810 837 0 0 0
TOPSKX 17 0 0 0 0 0 0 1666 17 17 0 0 0
TOPSKZ 549 58 11.8 552 502 160 0 1170 32 491 0 0 0
WHLSBP 25 -2 -7.4 25 25 0 -13.8 53 19 27 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
AECI5,5% 1355 0 0 0 0 0 0.4 1400 1300 40.7 0 0 7.5
AFRICANOVER 1000 0 0 0 0 0 -4.9 1000 1000 2.8 0 0 0.6
BARWORLD6%PR 123 0 0 0 0 0 1.7 123 123 0.5 0 0 9.8
CAPITEC-P 9951 1 0 10200 9951 0 17.1 10990 8000 90 0 0 8.4
CAXTON-P 19000 0 0 0 0 0 0 19000 16000 9.5 0 0 2.6
DISC-B-P 9599 -1 0 9599 9599 3 16.4 10000 8090 768 0 0 10.5
FIRSTRANDB-P 8400 -40 -0.5 8440 8356 34 5.7 9100 7500 3798 0 0 9
FOSCHINI 126 0 0 0 0 0 1.6 126 124 0.3 0 0 10.3
GRINDRODPREF 8000 250 3.2 8000 8000 2 14.1 9000 6960 573.5 0 0 11.1
IBRDMBLPRF1 101532 32 0 101532 101532 1 0 101748 100279 346.8 0 0 5.5
INVESTEC 8600 0 0 8600 8599 3 17.8 9500 7151 1328.5 0 0 9.8
INVESTECPREF 8850 -450 -4.8 8850 8850 1 -22.4 11100 8850 256.2 0 0 3.5
INVICTA-P 8800 100 1.1 8800 8700 6 12.1 9450 7475 652.5 0 0 12.4
LIBERTY11C 108 0 0 0 0 0 0 145 98 16.2 0 0 10.2
NAMPAK6%PREF 126 0 0 0 0 0 0.8 126 120 0.5 0 0 9.5
NAMPAK6,5%PR 131 0 0 0 0 0 18 131 121 0.1 0 0 9.9
NEDBANKPREF 955 0 0 965 955 336 6.2 985 840 3421.6 0 0 8.8
NETCAREPREF 8150 0 0 8150 8150 2 19 8350 6840 529.8 0 0 10.2
PSGSERV 8325 0 0 0 0 0 17.3 8800 6900 1449.9 0 0 10.1
RECMANDCLBR 1605 6 0.4 1605 1599 7 -17.7 2000 1584 757.9 0 0 0
REXTRFRM 130 0 0 0 0 0 -35 130 121 0.2 0 0 4.6
SASFIN-P 7780 -35 -0.4 7780 7780 0 15.3 8000 6660 140.5 0 0 10.7
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.