Markets and Commodity figures

24 August 2017

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 1850000 99980 5.7 1850000 1824000 0 -2.1 1975000 1600000 0 0 0 0
KRHALF 850050 50050 6.3 850050 850050 0 -8.6 854500 800000 0 0 0 0
KRQRTR 417200 0 0 417200 417200 0 -16.6 510000 401000 0 0 0 0
KRTENTH 173100 0 0 0 0 0 -8.9 173100 173100 0 0 0 0
EXCHANGE TRADED PRODUCTS
0 0 0 0 0 0 0 0 0 0 0 0 0
AFRICAGOLD 16791 -59 -0.4 16791 16791 0 -9.7 19178 15213 118 0 0 0
AFRICAPALLAD 12141 -36 -0.3 12141 12141 0 26.5 12356 7266 6161.6 0 0 0
AFRICAPLATIN 12790 3 0 12790 12790 0 -15.4 15443 11649 1905.3 0 0 0
AFRICARHODIU 14033 354 2.6 14033 14033 0 67.1 14440 8400 542.4 0 0 0
AGLSBV 8 -1 -11.1 8 8 0 -75 60 8 9 0 0 0
AGLSBW 12 0 0 12 12 0 -55.6 46 12 12 0 0 0
AGLSBX 29 0 0 29 29 0 -9.4 34 29 29 0 0 0
AMIBIG50EX-S 1378 29 2.1 1378 1378 0 15.4 7315 1180 12.7 0 0 0.7
ANGSBP 42 1 2.4 42 42 0 50 44 22 41 0 0 0
ANGSBQ 39 0 0 39 39 0 18.2 39 31 39 0 0 0
ASHBURTONINF 2059 -2 -0.1 2070 2046 28 -2.9 2425 1818 622.4 0 0 2.5
ASHBURTONMID 762 6 0.8 766 757 21 -3.8 877 695 196.6 0 0 2.5
ASHBURTONTOP 5016 38 0.8 5030 4999 10 6.6 5886 4000 1020.5 0 0 1
BILSBP 9 0 0 9 9 0 -66.7 38 9 9 0 0 0
BILSBQ 29 -1 -3.3 29 29 0 -9.4 35 29 30 0 0 0
CORE DIVTRAX 2918 20 0.7 2930 2905 10 1.8 3400 2643 212 0 0 2.5
CORE EWTOP40 5103 43 0.8 5130 5090 1 -2.9 5400 4630 167.5 0 0 1.7
CORE GLPROP 3426 16 0.5 3426 3404 1 4.2 3541 3088 260.4 0 0 3.6
CORE GREEN 1930 0 0 0 0 0 -4.7 2123 1778 45.3 0 0 101.2
CORE LVOLTRX 2725 17 0.6 2725 2710 13 -5.1 2921 2615 27.4 0 0 1.6
CORE PREF 892 8 0.9 892 892 0 -1.9 975 877 421.1 0 0 7.9
CORE S&P500 3243 -12 -0.4 3255 3225 6 13.1 3390 2810 424.8 0 0 1.6
CORE SAPY 6683 -2 0 6683 6680 0 0.2 8740 6160 145.7 0 0 5.4
CORE TOP50 2248 20 0.9 2250 2235 0 5.9 2500 1960 240.9 0 0 1.2
CORESHARESPR 2163 -2 -0.1 2179 2150 8 1 2299 1056 306.6 0 0 4.7
DBX-TRCKRS 3037 -22 -0.7 3075 3037 66 3.9 3160 2602 4772 0 0 0.9
DBX-TRCKRSDJ 5403 -35 -0.6 5580 5364 403 12.4 5650 4410 1957.7 0 0 1.7
DBX-TRCKRSFT 12520 63 0.5 12575 12427 3 -1.8 13299 11150 1009 0 0 2.9
DBX-TRCKRSMS 1143 -5 -0.4 1198 1130 25 3.9 1297 1005 436.2 0 0 0.9
DOLLARCSTDL 129460 -160 -0.1 129740 129460 0 2.5 133770 117990 168.5 0 0 0.9
DSYSBP 29 -2 -6.5 29 29 0 -9.4 34 29 31 0 0 0
ERAFI 0 0 0 0 0 0 0 0 0 28.2 0 0 0
ERAFIOVRLL 0 0 0 0 0 0 0 0 0 93.9 0 0 0
ESPIBI 1032663 5806 0.6 1032663 1032663 0 6.3 1036091 895951 141.4 0 0 0
ESPIBK 1398040 5130 0.4 1398040 1398040 0 20.2 1404628 995926 77.4 0 0 0
ESPIBO 1270463 12172 1 1270463 1270463 0 34.4 1346757 929067 144.6 0 0 0
FSRSBP 5 0 0 5 5 0 -85.7 36 5 5 0 0 0
FSRSBQ 25 -2 -7.4 25 25 0 -19.4 31 25 27 0 0 0
GFISBQ 11 1 10 11 11 0 -63.3 40 9 10 0 0 0
GFISBR 34 2 6.3 34 34 0 -5.6 39 30 32 0 0 0
HARSBP 44 1 2.3 44 44 0 29.4 56 32 43 0 0 0
HARSBQ 37 0 0 37 37 0 -5.1 41 36 37 0 0 0
IMPSBT 36 -5 -12.2 36 36 0 33.3 54 26 41 0 0 0
KRCSTDLCRTFC 1789400 -5900 -0.3 1789400 1789400 0 -9.6 2033900 111 1530.8 0 0 0
MRPSBQ 4 0 0 4 4 0 -88.2 34 3 4 0 0 0
MRPSBR 24 -2 -7.7 24 24 0 -20 31 24 26 0 0 0
MTNSBR 6 -2 -25 6 6 0 -83.3 43 6 8 0 0 0
MTNSBS 26 -3 -10.3 26 26 0 -21.2 33 26 29 0 0 0
MTNSBX 0 0 0 0 0 0 0 0 0 0 0 0 0
NEWFUNDSEQUI 3155 26 0.8 3159 3147 8 0 3577 2683 62.6 0 0 0.5
NEWFUNDSGOVI 5594 1 0 5601 5563 3 10 5879 5055 348.2 0 0 6.9
NEWFUNDSILBI 6554 -14 -0.2 6554 6538 0 0 6900 6000 95.2 0 0 2.3
NEWFUNDSMAPP 2124 11 0.5 2128 2124 0 6.7 2128 1046 38.2 0 0 2.5
NEWFUNDSNEWS 4932 74 1.5 4932 4932 0 4.2 4932 2001 37.5 0 0 1.4
NEWFUNDSS&P 3925 39 1 3925 3910 0 -6.6 4300 3580 51.4 0 0 1.4
NEWFUNDSSHAR 322 0 0 322 319 28 0 336 279 50.2 0 0 0.6
NEWFUNDSSWIX 1725 12 0.7 1725 1715 8 6.2 1725 1435 17.1 0 0 0.7
NEWFUNDSTRAC 2243 0 0 2247 2238 11 6.8 2247 1664 114.8 0 0 5.7
NEWGOLD 12710 11 0.1 12725 12595 31 -15.5 15422 10516 11124.3 0 0 0
NEWGOLDISSUE 16096 -142 -0.9 16161 16096 18 -10.1 18430 14721 18329.1 0 0 0
NEWGOLDPLLDM 12161 11 0.1 12161 12122 1 26.8 12200 8195 3278.6 0 0 0
NPNSBP 14 0 0 15 13 203 -54.8 47 13 14 0 0 0
NPNSBQ 22 0 0 22 21 50 -21.4 30 21 22 0 0 0
NPNSBY 4 0 0 0 0 0 -87.9 33 4 4 0 0 0
NPNSBZ 5 0 0 5 5 0 -84.4 32 5 5 0 0 0
PREFEXSCRTS 0 0 0 0 0 0 0 0 0 225.4 0 0 0
RMBINFLTN 0 0 0 0 0 0 0 0 0 381.1 0 0 0
RMBMID 0 0 0 0 0 0 0 0 0 130.9 0 0 0
RMBTOP40 0 0 0 0 0 0 0 0 0 601.9 0 0 0
SATRIX40PRTF 5140 150 3 5140 4977 194 9.2 5140 4255 7559.5 0 0 0.6
SATRIXDIVIPL 224 4 1.8 224 220 405 7.7 225 193 1345.1 0 0 2.6
SATRIXFINI 1585 26 1.7 1590 1540 183 5.7 1590 1341 744.2 0 0 3.2
SATRIXILBI 559 0 0 559 559 0 -1.1 644 394 22.4 0 0 1.5
SATRIXINDI 7708 43 0.6 7708 7631 50 7.1 7708 6062 2283.3 0 0 1.1
SATRIXMSCI 3299 -6 -0.2 3315 3291 9 0.9 3405 3200 71.7 0 0 0
SATRIXMSCIEM 3715 12 0.3 3740 3705 21 3.3 3980 3570 91.6 0 0 0
SATRIXPRTFL 2099 2 0.1 2108 2099 6 -4.2 2593 2095 39.2 0 0 3
SATRIXRAFI40 1346 13 1 1398 1333 83 10.6 1398 1110 942.1 0 0 1.6
SATRIXRESI 3585 22 0.6 3612 3563 107 7.8 3750 2985 263.2 0 0 1.3
SATRIXS&P500 3098 -15 -0.5 3115 3098 7 0.5 3220 3065 49 0 0 0
SATRIXSWIXTO 1130 7 0.6 1131 1122 620 4.1 1131 909 542.6 0 0 0.6
SBKSBQ 6 0 0 0 0 0 -84.6 41 4 6 0 0 0
SBKSBR 29 -3 -9.4 29 29 0 -9.4 33 29 32 0 0 0
SGLSBP 20 0 0 20 20 0 -44.4 45 20 20 0 0 0
SOLSBU 16 -2 -11.1 16 16 0 -51.5 46 11 18 0 0 0
SOLSBV 28 -1 -3.4 28 28 0 -22.2 46 23 29 0 0 0
STANLIB 6513 -12 -0.2 6552 6447 2 0.5 8400 5636 95.7 0 0 6.6
STANLIBSWIX4 1128 8 0.7 1128 1128 0 4 1197 944 1984.3 0 0 1.2
STANLIBTOP40 5014 38 0.8 5014 4976 1 6.8 5500 4163 702 0 0 1.2
TFGSBP 29 -2 -6.5 29 29 0 -14.7 36 29 31 0 0 0
TOPSBT 8 0 0 8 8 0 -75 41 4 8 0 0 0
TOPSBU 5 0 0 5 5 0 -83.9 34 4 5 0 0 0
TOPSBV 11 -2 -15.4 12 10 880 -69.4 62 10 13 0 0 0
TOPSBW 31 1 3.3 32 29 70 -11.4 39 29 30 0 0 0
TOPSKV 15 0 0 0 0 0 -96.9 526 15 15 0 0 0
TOPSKW 20 -86 -81.1 55 20 38 -97.5 1082 6 106 0 0 0
TOPSKX 264 -71 -21.2 309 241 163 -73.5 1271 241 335 0 0 0
TOPSKY 459 -71 -13.4 459 459 0 -19 713 1 530 0 0 0
TOPSKZ 639 -72 -10.1 639 639 0 -28.8 897 639 711 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 74000 189 0.3 74000 74000 0 -7.3 83000 71575 3649.8 37.4 0 9.9
AECI5,5% 1604 0 0 0 0 0 -10.6 1779 1500 48.1 0 0 6
AFRICANOVER 1500 0 0 0 0 0 20 1500 1250 4.1 0 0 0.8
AFRICANPHNX 2950 0 0 0 0 0 278.2 4400 2889 398.9 0 0 0
BARWORLD6%PR 121 0 0 0 0 0 -7.6 137 121 0.5 0 0 9.9
CAPITEC-P 9300 100 1.1 9310 9004 10 3.9 9700 8450 153.9 0 0 9.4
CAXTON-P 19000 0 0 0 0 0 0 19000 19000 9.5 0 0 3
CLOVER-P 0 0 0 0 0 0 0 0 0 263.9 0 0 0
CULLINAN 107 0 0 0 0 0 44.6 112 106 0.5 0 0 10.3
DISC-B-P 9800 50 0.5 9800 9700 5 0.5 10450 9001 780 0 0 10.6
ELB-P 0 0 0 0 0 0 0 0 0 0 0 0 0
FIRSTRANDB-P 7700 0 0 7700 7685 60 -5.5 8749 7680 3465 0 0 10.2
FOSCHINI 157 0 0 0 0 0 -5.4 170 157 0.3 0 0 8.3
GRINDRODPREF 7500 0 0 0 0 0 -0.1 8200 7135 555 0 0 12.3
IBRDMBLPRF1 100897 -85 -0.1 100897 100897 0 0.7 101960 100094 345.1 0 0 1.6
ILRDMBLPRF2 100678 0 0 0 0 0 -0.3 102054 100380 214.4 0 0 5.8
IMPERIALPREF 7472 0 0 7475 7472 3 -7.8 8869 6810 339.2 0 0 11.6
INVESTEC 8045 11 0.1 8100 8034 9 -1.3 9000 7725 1241.1 0 0 10.9
INVESTECPREF 8500 -100 -1.2 8500 8500 2 -20.9 10700 7900 236.9 0 0 2.7
INVICTA-P 9300 50 0.5 9300 9300 5 -3.5 9925 9105 693.8 0 0 12
LIBERTY11C 103 0 0 0 0 0 -16.3 130 101 15.5 0 0 10.7
NAMPAK6%PREF 150 0 0 0 0 0 -41.2 175 150 0.6 0 0 8
NAMPAK6,5%PR 150 0 0 0 0 0 -44.4 150 150 0.2 0 0 8.7
NEDBANKPREF 895 25 2.9 895 860 43 -0.3 960 850 3117 0 0 9.8
NETCAREPREF 7650 20 0.3 7650 7650 0 -12.1 9050 7610 496 0 0 11.3
PSGSERV 7850 90 1.2 7850 7760 5 0.6 8500 7500 1351.5 0 0 11.1
RECMANDCLBR 2289 -1 0 2289 2289 11 14.5 2660 1950 1085.5 0 0 0
REUNERT55%PR 0 0 0 0 0 0 0 0 0 0.7 0 0 0
REXTRFRM 120 0 0 0 0 0 -21.1 152 100 0.2 0 0 10
SASFIN-P 7680 50 0.7 7680 7680 4 0.9 8300 7400 137.1 0 0 11.2
STANDARD-P 8180 -15 -0.2 8195 8160 6 -3.8 8980 7975 4341.9 0 0 9.9
STD 76 0 0 76 76 6 -5 92 73 6.1 0 0 8.6
STEINHOFF-P 7630 -170 -2.2 7900 7630 43 -2.8 8565 7436 1170 0 0 11.3
ZAMBEZIRF 5452 -48 -0.9 5452 5451 3 16.3 5600 4500 8794.8 0 0 0
OTHER 0 0 0 0 0 0 0 0 0 0 0 0 0
ABLSIRESET 0 0 0 0 0 0 0 0 0 0 0 0 0
DBEXX5 6389 0 0 0 0 0 0 6389 6389 319.5 0 0 0
DBNPAF 10000 0 0 0 0 0 -74.3 41569 10000 1000 0 0 0
DBNPAH 78542 -855 -1.1 78542 78542 0 26.3 79397 61361 7939.7 0 0 0
DBRMIG 2091 65 3.2 2091 2091 0 1.7 2252 1962 405.2 0 0 2.5
DBSTBNP 24580 0 0 0 0 0 -14.7 28895 24580 2458 0 0 0
DBSTBNPG 52755 -2245 -4.1 52755 52755 0 27.1 55000 37277 5500 0 0 0
IBOMLC 0 0 0 0 0 0 0 0 0 583.3 0 0 0
INVLTD 1051448 4504 0.4 1051448 1051448 0 11.9 1051448 9962 11.5 0 0 0
UBNPNI 1 0 0 0 0 0 -100 67455 1 0 0 0 0
UBNPNJ 22753 0 0 0 0 0 -50.8 47903 1 341.3 0 0 0
UBNPNK 22969 0 0 0 0 0 -42.6 39999 1 344.5 0 0 0
UBNPNL 77032 8678 12.7 77032 77032 36 35.9 77032 56687 1025.3 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
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.