Markets and Commodity figures

14 March 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 1600010 0 0 0 0 0 -4.8 1940000 1600010 0 0 0 0
KRHALF 825000 0 0 0 0 0 -2.4 890000 800000 0 0 0 0
KRQRTR 419000 0 0 0 0 0 -16.2 510000 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 116055 -125 -0.1 116055 116055 0 -18.5 142510 1 18.6 0 0 0
AFRICAGOLD 15409 -8 -0.1 15467 15360 0 -2.1 18346 15172 92.5 0 0 0
AFRICAPALLAD 11657 117 1 11714 11525 7 19.4 14392 7266 2960 0 0 0
AFRICAPLATIN 11228 -26 -0.2 11228 11228 0 -8.4 13451 11124 1676.8 0 0 0
AFRICARHODIU 21700 -112 -0.5 22086 21700 0 84.2 29900 11500 603.2 0 0 0
AGLSBY 10 -2 -16.7 10 10 0 -68.8 32 10 12 0 0 0
AGLSBZ 30 -3 -9.1 30 29 0 -9.1 43 29 33 0 0 0
AMIBIG50EX-S 1289 -4 -0.3 1289 1289 0 8 7315 986 15.7 0 0 1.9
AMSSBP 36 1 2.9 36 36 0 9.1 48 33 35 0 0 0
ANGSBR 33 0 0 33 33 0 -5.7 37 20 33 0 0 0
ASHBURTONGBL 3777 -31 -0.8 3800 3770 5 -7.1 4460 3621 163.7 0 0 0.5
ASHBURTONINF 2008 4 0.2 2010 2005 9 -4.5 2414 1812 1006 0 0 2.8
ASHBURTONMID 774 -11 -1.4 782 770 47 -2.4 892 695 298.3 0 0 3.1
ASHBURTONTOP 5201 -55 -1 5221 5193 17 16.4 5886 4222 651.1 0 0 1.5
ASHBURTONWOR 620 22 3.7 620 620 0 0 620 592 0 0 0 0
BATSBP 75 9 13.6 75 75 0 127.3 89 28 66 0 0 0
BILSBR 34 -1 -2.9 34 34 0 9.7 43 23 35 0 0 0
CORE DIVTRAX 3075 -70 -2.2 3100 3075 8 4.4 3275 2700 292.2 0 0 1.8
CORE EWTOP40 5040 -48 -0.9 5055 5025 1 3.2 5450 4680 172.7 0 0 2
CORE GLPROP 2925 -7 -0.2 2932 2880 9 -9.8 3855 2790 282.6 0 0 5.2
CORE LVOLTRX 2712 -26 -0.9 2712 2697 0 -3.1 2896 2530 18.8 0 0 2.7
CORE PREF 809 3 0.4 815 801 61 -15.2 975 765 274.7 0 0 8.5
CORE S&P500 3303 -18 -0.5 3322 3303 25 4.2 3998 2810 504.3 0 0 2.2
CORE SAPY 6042 32 0.5 6042 5946 1 -10.5 7345 5585 151.5 0 0 6.1
CORE TOP50 2368 -27 -1.1 2395 2355 15 15.3 2632 2008 824 0 0 1.3
CORESHARESGL 979 -4 -0.4 983 978 87 0 1033 935 67.2 0 0 0
CORESHARESPR 1898 13 0.7 1898 1869 20 -11.5 2319 1790 267.9 0 0 6.2
DOLLARCSTDL 109940 170 0.2 109940 109600 0 -11.2 140850 10900 93.3 0 0 1.9
DSYSBQ 25 3 13.6 25 25 0 -21.9 48 21 22 0 0 0
ESPIBI 1095802 -174413 -13.7 1095802 1095802 0 18 1273455 917418 174.9 0 0 0
ESPIBK 1496751 2336 0.2 1496751 1496751 0 15.7 1497989 1283390 83.1 0 0 0
ESPIBO 1239941 9842 0.8 1239941 1239941 0 5.9 1469937 1156579 141.3 0 0 0
EXXSBP 31 -9 -22.5 31 31 0 -3.1 40 14 40 0 0 0
EXXSBQ 60 -9 -13 60 60 0 76.5 69 34 69 0 0 0
FSRSBR 9 1 12.5 9 9 0 -47.1 22 6 8 0 0 0
GFISBS 43 1 2.4 43 43 0 30.3 43 31 42 0 0 0
HARSBR 19 0 0 19 19 0 -38.7 33 19 19 0 0 0
KIOSBP 5 -1 -16.7 5 5 0 -83.9 31 5 6 0 0 0
KIOSBQ 16 -3 -15.8 16 16 0 -51.5 33 11 19 0 0 0
KIOSBR 35 -2 -5.4 35 35 0 2.9 41 25 37 0 0 0
KRCSTDLCRTFC 1642400 -400 0 1642400 1642400 0 -2 1954950 17255 1400.7 0 0 0
MRPSBS 10 1 11.1 10 10 0 -52.4 28 7 9 0 0 0
MTNSBT 31 3 10.7 31 31 0 -8.8 37 24 28 0 0 0
NEWFUNDSEQUI 3104 -5 -0.2 3104 3086 2 4.1 3800 2700 74.6 0 0 0.3
NEWFUNDSGOVI 6133 36 0.6 6140 6110 8 9.9 6500 5280 358.2 0 0 6.8
NEWFUNDSILBI 6621 -32 -0.5 6658 6621 1 0 6800 6302 59.9 0 0 2.6
NEWFUNDSMAPP 2247 -22 -1 2252 2245 2 16.7 10000 1001 41 0 0 1.5
NEWFUNDSNEWS 5422 -87 -1.6 5422 5422 0 12.9 5636 2001 42.6 0 0 1.2
NEWFUNDSS&P 3934 -67 -1.7 3934 3930 0 -0.8 4095 3699 52.9 0 0 1.7
NEWFUNDSSHAR 303 2 0.7 303 297 1 2.7 420 255 46.9 0 0 1.4
NEWFUNDSSWIX 1843 -20 -1.1 1850 1843 3 20.6 1941 1416 18.6 0 0 0.6
NEWFUNDSTRAC 2326 1 0 2330 2326 1 39.8 2330 1664 119 0 0 5.8
NEWGOLD 11109 -72 -0.6 11227 11109 57 -9 13327 11011 9202 0 0 0
NEWGOLDISSUE 14798 38 0.3 14812 14732 231 -2.2 17677 14547 14668.2 0 0 0
NEWGOLDPLLDM 11663 126 1.1 11734 11521 3 19.4 14305 9607 1625 0 0 0
NPNSBR 9 0 0 9 9 0 -71 31 8 9 0 0 0
NPNSBS 22 2 10 22 22 0 -24.1 47 17 20 0 0 0
SATRIX40PRTF 5210 -58 -1.1 5241 5205 196 16.8 5592 4442 8101.8 0 0 1
SATRIXDIVIPL 256 -3 -1.2 259 256 371 18.5 274 196 1679.3 0 0 1.8
SATRIXFINI 1837 -29 -1.6 1870 1822 22 18.7 1905 1341 879.6 0 0 3
SATRIXILBI 553 1 0.2 556 553 0 -1.8 644 394 22.2 0 0 2.9
SATRIXINDI 7761 -122 -1.5 7850 7761 5 15.5 8850 6622 2364 0 0 1
SATRIXMSCI 3263 -32 -1 3310 3263 38 -0.2 3974 3145 275.8 0 0 0
SATRIXMSCIEM 3735 -45 -1.2 3779 3700 11 3.9 4400 3336 388.3 0 0 0
SATRIXPRTFL 1968 6 0.3 1969 1948 6 -10.9 2593 1820 66.1 0 0 5.7
SATRIXQLTY 947 -8 -0.8 955 947 89 23.3 1086 763 92 0 0 0.1
SATRIXRAFI40 1430 -13 -0.9 1443 1424 27 16.6 1502 1171 996.8 0 0 1.1
SATRIXRESI 3644 14 0.4 3644 3600 18 16.3 4072 2985 308.1 0 0 2.6
SATRIXS&P500 3151 -24 -0.8 3196 3140 14 2.2 3850 3001 199.2 0 0 0
SATRIXSWIXTO 1190 -17 -1.4 1200 1187 626 17.6 1344 1005 518 0 0 1.1
SBKSBS 9 1 12.5 9 9 0 -60.9 28 8 8 0 0 0
SGLSBQ 42 -1 -2.3 42 42 0 20 49 16 43 0 0 0
SOLSBW 7 1 16.7 7 7 0 -76.7 32 5 6 0 0 0
SOLSBX 15 1 7.1 16 15 60 -53.1 33 11 14 0 0 0
SOLSBY 30 2 7.1 30 30 30 3.4 39 21 28 0 0 0
STANLIB 5858 58 1 5899 5837 4 -10.7 7748 5536 102.4 0 0 7.7
STANLIBG7GOV 6475 0 0 6517 6475 6 0 6517 6475 0 0 0 0
STANLIBGLOBA 1465 0 0 1465 1462 12 0 1465 1462 0 0 0 0
STANLIBMSCI 3262 0 0 3289 3262 0 0 3289 3262 0 0 0 0
STANLIBS&P50 15738 -204 -1.3 15810 15738 0 0 16064 15300 14 0 0 0
STANLIBSWIX4 1189 -19 -1.6 1201 1180 3 17.7 1410 958 2163.4 0 0 1.2
STANLIBTOP40 5182 -65 -1.2 5200 5182 3 16.2 5895 4425 724.5 0 0 1.3
SYGNIAITRIX 2042 -27 -1.3 2200 2042 21 -8.5 2320 1917 215.9 0 0 0
SYGNIAITRIXG 2992 -15 -0.5 3009 2992 2 -18.4 3898 2775 280.6 0 0 0.4
SYGNIAITRIXS 3341 -29 -0.9 3352 3341 0 -5.9 3838 3203 830.4 0 0 0.2
SYGNIAITRIXT 5208 -54 -1 5227 5208 0 -2.5 5527 4882 210.5 0 0 0
TOPSBX 21 3 16.7 21 20 104 -41.7 52 12 18 0 0 0
TOPSBY 47 5 11.9 47 46 1250 11.9 90 26 42 0 0 0
TOPSKQ 809 105 14.9 809 763 8 94.9 1419 160 704 0 0 0
TOPSKR 991 106 12 991 991 0 68.5 1520 333 885 0 0 0
TOPSKS 634 100 18.7 634 620 13 0 919 495 534 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 69100 0 0 71500 69100 2 -13.2 80000 64001 3416.9 34.9 0 10.5
AECI5,5% 1400 0 0 0 0 0 -21.3 1775 1300 42 0 0 7.1
AFRICANOVER 1052 0 0 0 0 0 -24.9 1500 1050 2.9 0 0 1.1
AFRICANPHNX 2500 0 0 0 0 0 -29.6 3710 2200 338.1 0 0 0
BARWORLD6%PR 121 0 0 0 0 0 -7.6 137 121 0.5 0 0 9.9
CAPITEC-P 8400 40 0.5 8400 8360 2 -10.6 9750 7700 104.5 0 0 10.3
CAXTON-P 19000 0 0 0 0 0 0 19000 19000 9.5 0 0 3
CULLINAN 107 0 0 0 0 0 0 107 107 0.5 0 0 10.3
DISC-B-P 8150 -100 -1.2 8250 8150 1 -16.8 10200 7690 660 0 0 12.7
FIRSTRANDB-P 7500 0 0 7500 7300 19 -9.6 8300 6750 3375 0 0 10.4
FOSCHINI 124 0 0 0 0 0 -27.1 170 124 0.2 0 0 10.5
GRINDRODPREF 7100 -350 -4.7 7100 6900 25 -8.4 7821 6499 551.3 0 0 12.9
IBRDMBLPRF1 101171 47 0 101171 101171 0 1 101960 100094 345.6 0 0 4.5
ILRDMBLPRF2 101124 0 0 0 0 0 0 102054 100326 215.3 0 0 5.7
IMPERIALPREF 7050 10 0.1 7150 7050 17 -10.2 7905 6800 319.6 0 0 12.2
INVESTEC 7400 135 1.9 7400 7265 3 -14 8950 6900 1122.3 0 0 11.8
INVESTECPREF 8700 0 0 0 0 0 -3.2 11100 7900 239.6 0 0 2.6
INVICTA-P 8400 0 0 0 0 0 -11.5 9925 8020 630 0 0 13.7
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 -28.2 174 125 0.5 0 0 9.6
NAMPAK6,5%PR 111 0 0 0 0 0 -26 150 111 0.1 0 0 11.7
NEDBANKPREF 890 0 0 890 880 252 -5.3 960 810 3188.7 0 0 9.7
NETCAREPREF 6800 0 0 6800 6800 10 -20.9 9050 6500 442 0 0 12.7
PSGSERV 7200 50 0.7 7200 7150 14 -12.1 8189 6400 1245.2 0 0 12
RECMANDCLBR 1900 0 0 1900 1900 2 -25.8 2560 1900 900.6 0 0 0
REXTRFRM 200 0 0 0 0 0 31.6 200 100 0.3 0 0 6
SASFIN-P 7070 0 0 7070 7070 3 -11.6 8200 7070 127.1 0 0 12.3
STANDARD-P 7900 -10 -0.1 7900 7801 83 -8.1 8660 7202 4190.9 0 0 10.1
STD 74 0 0 74 74 2 -9.8 86 70 5.9 0 0 8.8
STEINHOFF-P 4401 0 0 0 0 0 -44.3 8100 1750 660.2 0 0 19.7
ZAMBEZIRF 5850 50 0.9 5850 5801 101 10.9 6425 5250 9274.5 0 0 0
OTHER 0 0 0 0 0 0 0 0 0 0 0 0 0
DBRMIH 1650 40 2.5 1650 1650 8999 -17.1 2221 1610 322 0 0 0
DBRMII 1644 0 0 1644 1644 8999 0 1644 1644 0 0 0 0
DBSTBNPM 48837 0 0 51287 48837 20 0 63266 34620 5558.5 0 0 0
DBSTBNPN 104966 0 0 104966 104966 20 0 115589 1 10754.7 0 0 0
INVLTD 1105559 -7605 -0.7 1105559 1105559 0 17.7 1131404 9962 12.2 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
ADBEE(RF) 5563 -62 -1.1 5563 5563 0 27.2 5900 3700 1453.7 0 0 0
DBMSCIAFETN 11576 -84 -0.7 11576 11576 0 13.1 12250 8018 2332 0 0 0
DBMSCICHETN 7422 -51 -0.7 7455 7422 0 33.5 41275 5300 1494.6 0 0 0
DBMSCIEMETN 6251 -46 -0.7 6400 6251 0 19 47325 4237 1259.4 0 0 0
FRKBONDGOLD 1637950 -500 0 1637950 1637950 0 -0.7 1942200 1611900 2287.6 0 0 0
FRSFRPT9JUN1 116450 -400 -0.3 116450 116450 0 -7.3 138800 115450 859.7 0 0 0
GOLDCMMDTY-L 17150 -1 0 17150 17150 0 -2.9 20534 16911 171.5 0 0 0
IBLUSDZAROCT 118447 -49 0 118447 118447 0 -10.4 145570 116000 414.7 0 0 1
IBSWX40TR2ET 19301 -250 -1.3 19301 19301 0 2.6 20256 1 977.6 0 0 0
IBTOP40CLIQU 127653 -665 -0.5 127653 127653 0 9.4 130581 110223 1.3 0 0 0
IBTOP40TR2ET 7372 -80 -1.1 7372 7372 0 0.3 7819 1 950.1 0 0 0
IBVR1ETN 124731 23 0 124731 124731 0 6.7 124820 116856 2076.4 0 0 0
NEWWAVEETN 11230 -33 -0.3 11230 11230 0 -8.5 13515 10267 23.5 0 0 0
NEWWAVEEUROE 1457 -2 -0.1 1460 1457 4 3.8 1706 1336 47.5 0 0 0
NEWWAVEGBPET 1647 -1 -0.1 1647 1645 1 2.8 1911 1544 152.6 0 0 0.1
NEWWAVESLVET 191 0 0 191 191 0 -13.2 251 185 20.9 0 0 0
NEWWAVEUSDET 1178 -2 -0.2 1182 1174 19 -10.7 1460 1160 511.4 0 0 1
PALADIUMCOMM 32313 325 1 32424 32313 0 21.6 39554 26101 159.9 0 0 0
PLATINUMCOMM 9285 -28 -0.3 9285 9285 0 -9.5 11223 9207 186.3 0 0 0
SBACMMDTYIND 1177 3 0.3 1181 1177 0 3.4 1384 1073 117.4 0 0 0
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.