Markets and Commodity figures

14 October 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 2430000 0 0 0 0 0 28.6 2510000 1740010 0 0 0 0
KRHALF 800000 0 0 0 0 0 -5.9 810000 800000 0 0 0 0
KRQRTR 600000 0 0 0 0 0 44.6 600000 400000 0 0 0 0
KRTENTH 160000 0 0 0 0 0 0 160000 160000 0 0 0 0
EXCHANGE TRADED PRODUCTS
0 0 0 0 0 0 0 0 0 0 0 0 0
2YRDOLLARCST 148375 -505 -0.3 149000 148375 0 4.3 156000 132510 68.5 0 0 0.9
AFRICAGOLD 21678 175 0.8 21815 21678 0 24.6 23481 16487 150.5 0 0 0
AFRICAPALLAD 24720 120 0.5 24720 24444 0 62.7 25337 12022 3608.8 0 0 0
AFRICAPLATIN 13051 147 1.1 13081 12944 1 8.9 16000 10620 2006.6 0 0 0
AFRICARHODIU 75992 -355 -0.5 77002 75000 5 123.2 79050 22222 435.6 0 0 0
AMIBIG50EX-S 1263 0 0 1263 1256 0 -6.3 3232 1195 21.8 0 0 0
AMIRLSTTEX-S 3609 0 0 3609 3609 0 -17 6900 1998 1.1 0 0 0
ANGSBV 4 3 300 4 4 0 -84 25 1 1 0 0 0
ANGSBW 9 -1 -10 9 9 0 0 29 5 10 0 0 0
ANGSBX 26 0 0 26 26 100 -10.3 36 21 26 0 0 0
ASHBURTONGBL 4701 -46 -1 4791 4678 2 8.1 4999 3754 562.5 0 0 1.6
ASHBURTONINF 2030 0 0 2030 2030 0 0.8 2143 1918 325.5 0 0 2.6
ASHBURTONMID 716 -6 -0.8 725 690 111 5.3 759 636 375.4 0 0 2
ASHBURTONTOP 4992 -38 -0.8 5040 4970 136 6.1 5576 4367 1463.1 0 0 1.9
ASHBURTONWOR 749 -2 -0.3 754 749 4 6.5 801 603 121.2 0 0 0.9
CORE DIVTRAX 2514 -6 -0.2 2526 2493 22 -0.8 2790 2309 311.4 0 0 1.3
CORE GLPROP 4027 -2 0 4059 3978 16 16.6 4223 3330 471.3 0 0 3.9
CORE PREF 938 5 0.5 945 934 71 12.3 1010 829 339.1 0 0 6.2
CORE S&P500 4406 -22 -0.5 4451 4371 9 9.9 4635 3500 880 0 0 1.9
CORE SAPY 4824 1 0 4844 4783 2 -6.7 5460 4684 150.9 0 0 6.8
CORE TOP50 2204 -17 -0.8 2220 2190 57 1.8 2421 2041 1367.7 0 0 1.5
CORESHARESGL 1292 3 0.2 1301 1281 58 12.7 1340 1065 462.1 0 0 1.3
CORESHARESPR 1525 3 0.2 1537 1515 6 -7.2 1732 1449 260.9 0 0 7.7
CORESHARESSC 4413 -35 -0.8 4413 4378 1 0.8 4787 4208 124.8 0 0 2
DOLLARCSTDL 150915 -230 -0.2 150915 150915 0 14.3 159000 125465 128.5 0 0 1.3
DSYSBP 0 0 0 0 0 0 0 0 0 0 0 0 0
FSRSBW 12 -1 -7.7 12 12 0 -61.3 43 12 13 0 0 0
FSRSBX 0 0 0 0 0 0 0 0 0 0 0 0 0
GFISBR 14 -2 -12.5 16 14 3221 -56.3 35 11 16 0 0 0
GFISBS 0 0 0 0 0 0 0 0 0 0 0 0 0
HARSBU 6 0 0 6 6 0 -79.3 29 4 6 0 0 0
HARSBV 36 0 0 36 34 100 12.5 39 28 36 0 0 0
IMPSBT 8 0 0 8 8 0 -74.2 35 7 8 0 0 0
IMPSBU 13 1 8.3 13 13 0 -40.9 26 9 12 0 0 0
IMPSBV 0 0 0 0 0 0 0 0 0 0 0 0 0
KIOSBW 34 9 36 34 34 0 6.3 44 16 25 0 0 0
KRCSTDLCRTFC 2276600 18100 0.8 2276600 2276600 0 22.8 2443450 1150398 751.3 0 0 0
MTNSBQ 22 -1 -4.3 22 22 0 -31.3 34 17 23 0 0 0
NEWFUNDSEQUI 3581 -38 -1.1 3612 3576 2 27.4 3650 2500 202.3 0 0 2.7
NEWFUNDSGOVI 6710 2 0 6730 6676 13 13.4 6999 5790 944.2 0 0 8.5
NEWFUNDSILBI 6886 1 0 6921 6886 0 2.9 6988 6555 62 0 0 2.8
NEWFUNDSMAPP 2152 -9 -0.4 2152 2142 0 7 2294 1610 39 0 0 2.7
NEWFUNDSNEWS 4747 -26 -0.5 4747 4747 0 5.4 5318 4258 36.9 0 0 1.9
NEWFUNDSS&P 3028 -29 -0.9 3028 3027 0 -15.8 3767 2798 40.4 0 0 4.6
NEWFUNDSSHAR 316 -5 -1.6 325 316 4 -0.9 350 270 50 0 0 2.4
NEWFUNDSSWIX 1697 -10 -0.6 1697 1697 0 6.9 1860 1517 23 0 0 1.2
NEWFUNDSTRAC 2594 1 0 2598 2588 64 7.4 2600 2409 215.7 0 0 5.9
NEWGOLD 12966 141 1.1 13019 12814 15 9.4 14330 10536 13132.8 0 0 0
NEWGOLDISSUE 20763 158 0.8 20934 20676 94 24 22570 15765 14212.9 0 0 0
NEWGOLDPLLDM 24713 42 0.2 25123 24513 1 62.9 25332 15020 1007.7 0 0 0
NFEQUITYVALU 900 -8 -0.9 900 900 0 -7.1 1038 876 109.1 0 0 2.8
NFLOWVLTLTY 1057 -5 -0.5 1057 1057 0 10.6 1073 907 123.7 0 0 2.1
NFVMDFNSV 953 -2 -0.2 953 953 0 0 997 939 49.5 0 0 1.4
NFVMHIGH 1038 -9 -0.9 1047 1038 2 9.3 1047 917 56.3 0 0 1.2
NFVMMDRT 975 -7 -0.7 975 975 0 0 982 879 54.6 0 0 1.2
NPNSBY 11 0 0 11 11 0 -65.6 44 9 11 0 0 0
NPNSBZ 40 0 0 40 40 0 14.3 42 34 40 0 0 0
PRXSBP 38 0 0 38 38 0 2.7 38 32 38 0 0 0
SATRIX40PRTF 4988 -37 -0.7 5037 4955 670 6 5375 4400 8622.5 0 0 1.7
SATRIXDIVIPL 240 -4 -1.6 245 238 107 1.7 267 224 1623.6 0 0 1.3
SATRIXFINI 1617 -17 -1 1625 1601 37 3.2 1811 1437 776.8 0 0 4.1
SATRIXILBI 577 0 0 580 577 5 2.5 601 552 92.4 0 0 2.9
SATRIXINDI 6742 -1 0 6766 6680 15 4.8 7299 6090 1816.5 0 0 1.3
SATRIXMMNTM 1057 -9 -0.8 1073 1057 3 11.3 1095 906 24.6 0 0 0.2
SATRIXMSCI 4312 -21 -0.5 4376 4302 80 11.4 4528 3350 2286.5 0 0 0
SATRIXMSCIEM 4050 -27 -0.7 4088 4042 54 9.1 4237 3557 577.8 0 0 0
SATRIXNASDAQ 6509 -32 -0.5 6546 6451 6 14.9 6800 4896 531.2 0 0 0
SATRIXPRTFL 1490 0 0 1501 1484 83 -16.7 1900 1401 233.5 0 0 5.3
SATRIXQLTY 825 -11 -1.3 825 815 13 3.4 930 746 139.1 0 0 3
SATRIXRAFI40 1429 -13 -0.9 1448 1417 11 4.5 1554 1261 975.9 0 0 1.9
SATRIXRESI 4563 -78 -1.7 4607 4543 88 4.2 5002 3709 393.9 0 0 1.4
SATRIXS&P500 4349 -37 -0.8 4381 4336 34 12.6 4588 3406 687.5 0 0 0
SATRIXSWIXTO 1061 -7 -0.7 1067 1052 28 4.5 1180 954 375.1 0 0 1.7
SGLSBS 5 0 0 5 5 0 -81.5 29 4 5 0 0 0
SGLSBT 18 -1 -5.3 19 18 30 -48.6 49 15 19 0 0 0
SOLSBS 53 5 10.4 53 53 0 89.3 76 24 48 0 0 0
SOLSBT 0 0 0 0 0 0 0 0 0 0 0 0 0
STANLIB 4676 7 0.1 4712 4644 13 -7.5 6485 4529 91.3 0 0 6.4
STANLIBBOND 7205 8 0.1 7205 7205 0 4.3 7262 6887 7.2 0 0 0
STANLIBG7GOV 8364 -24 -0.3 8800 8364 0 11 9000 7125 15.3 0 0 1
STANLIBGLOBA 2117 -13 -0.6 2173 2116 4 22.2 2250 1658 69.5 0 0 2.2
STANLIBMSCI 4302 -27 -0.6 4334 4302 2 11.1 4545 3473 85.4 0 0 0
STANLIBS&P50 21799 -150 -0.7 22168 21799 0 12.9 23098 15318 18.6 0 0 0
STANLIBSWIX4 1060 -6 -0.6 1060 1060 0 5.4 1164 905 1832.8 0 0 0.9
STANLIBTOP40 4979 -38 -0.8 5067 4944 0 7.3 5353 4305 1081.1 0 0 1.5
SYGNIAITRIX 2586 -25 -1 2609 2581 26 11 2800 1985 629.9 0 0 0.2
SYGNIAITRIXG 4202 -31 -0.7 4239 4202 5 19.6 4390 3400 311.2 0 0 1.1
SYGNIAITRIXS 4455 -29 -0.6 4489 4450 19 12 4822 3505 1136.3 0 0 1.4
SYGNIAITRIXT 4998 -41 -0.8 4998 4975 0 6.2 5397 4218 211.7 0 0 2.9
TOPSBT 15 2 15.4 15 14 131 -34.8 46 9 13 0 0 0
TOPSBU 10 1 11.1 10 10 80 -58.3 24 7 9 0 0 0
TOPSBV 25 1 4.2 26 24 480 13.6 45 16 24 0 0 0
TOPSBW 0 0 0 0 0 0 0 0 0 0 0 0 0
TOPSKP 592 79 15.4 617 564 8 0 878 12 513 0 0 0
TOPSKR 1115 81 7.8 1115 1115 0 77.8 1396 585 1034 0 0 0
TOPSKS 1304 83 6.8 1304 1304 0 61 1584 772 1221 0 0 0
TOPSKT 776 81 11.7 776 776 0 0.9 1031 695 695 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
AECI5,5% 1275 0 0 0 0 0 -2.3 1400 1275 38.3 0 0 8
AFRICANOVER 1000 0 0 0 0 0 -4.9 1000 1000 2.8 0 0 1.2
BARWORLD6%PR 123 0 0 0 0 0 1.7 123 123 0.5 0 0 9.8
CAPITEC-P 10644 44 0.4 10644 10600 0 12 10990 8750 87.3 0 0 8
CAXTON-P 15250 0 0 0 0 0 -19.7 19000 15250 7.6 0 0 3.2
DISC-B-P 9400 -80 -0.8 9400 9400 0 13.3 10000 8285 758.4 0 0 10.8
FIRSTRANDB-P 8700 177 2.1 8798 8530 12 11.5 9100 7730 3835.4 0 0 8.8
FOSCHINI 126 0 0 0 0 0 1.6 126 124 0.3 0 0 10.3
GRINDRODPREF 7850 0 0 7850 7550 1 12.6 9000 6960 580.9 0 0 11.4
IBRDMBLPRF1 101592 0 0 0 0 0 0 101723 100279 347.2 0 0 5.6
INVESTEC 8600 89 1 8600 8550 13 14.7 9500 7252 1314.7 0 0 9.8
INVESTECPREF 8800 0 0 0 0 0 -20.7 11100 8500 242.4 0 0 3.5
INVICTA-P 8300 -80 -1 8380 8300 1 3.8 9450 7750 628.5 0 0 13.2
LIBERTY11C 107 0 0 0 0 0 -0.9 145 98 16.1 0 0 10.3
NAMPAK6%PREF 126 0 0 0 0 0 4.1 126 120 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 941 0 0 950 941 74 7.9 1000 855 3371.4 0 0 9
NETCAREPREF 8700 -20 -0.2 8700 8700 0 16 8722 7113 566.8 0 0 9.6
PSGSERV 8450 348 4.3 8450 8450 0 15.8 9500 7140 1411 0 0 10
RECMANDCLBR 1470 0 0 1470 1470 1 -18.3 1825 1450 696.8 0 0 0
REXTRFRM 130 0 0 0 0 0 -35 130 121 0.2 0 0 9.2
SASFIN-P 8500 0 0 0 0 0 15.6 8500 6900 152.8 0 0 9.9
STANDARD-P 8687 40 0.5 8695 8600 14 9.6 9050 7900 4581.4 0 0 9
STD 99 0 0 0 0 0 10 308 68 7.9 0 0 6.6
STEINHOFF-P 4401 0 0 0 0 0 0 0 0 660.2 0 0 19
ZAMBEZIRF 7968 168 2.2 7990 7800 27 32.2 7990 6001 12472.6 0 0 0
OTHER 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 96910 33 0 96910 96910 0 0 98929 80210 24.9 0 0 0
INVLTD 1063576 -3916 -0.4 1063576 1063576 0 -0.6 1150676 1021254 11.7 0 0 0
UBSELECA01NV 9333 147 1.6 9333 9333 0 -6.7 10361 8488 459.3 0 0 0
UBSELECB01NV 8960 166 1.9 8960 8960 0 -10.4 10428 8141 131.9 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
DBMSCIAFETN 11775 -25 -0.2 11775 11775 0 8.2 12203 10600 2360 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
UBSELECA01NV 8573 -12 -0.1 8573 8573 0 -14.3 10361 8573 429.3 0 0 0
UBSELECA01NV 8792 131 1.5 8792 8792 0 -12.1 10361 8622 433.1 0 0 0
UBSELECB01NV 8644 -241 -2.7 8644 8644 0 -13.6 10428 8644 133.3 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.