Markets and Commodity figures

14 September 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 1785000 34999 2 1785000 1760010 0 -7.5 1975000 1600000 0 0 0 0
KRHALF 850050 0 0 0 0 0 -8.6 854500 800000 0 0 0 0
KRQRTR 417200 0 0 0 0 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 17258 23 0.1 17258 17230 0 -8.1 19178 15213 120.6 0 0 0
AFRICAPALLAD 12065 -190 -1.6 12170 12065 0 29.6 12696 7266 6225.5 0 0 0
AFRICAPLATIN 12780 4 0 12780 12780 0 -13.5 14777 11649 1903.6 0 0 0
AFRICARHODIU 14846 -5 0 14846 14846 0 56.4 14957 8457 588.9 0 0 0
AGLSBW 8 1 14.3 8 8 0 -70.4 46 6 7 0 0 0
AGLSBX 25 1 4.2 25 25 0 -21.9 34 22 24 0 0 0
AMIBIG50EX-S 1364 -3 -0.2 1366 1362 1 14.2 7315 1180 13.4 0 0 0.7
ANGSBP 32 -2 -5.9 32 32 0 14.3 44 22 34 0 0 0
ANGSBQ 32 -2 -5.9 32 32 0 -3 41 28 34 0 0 0
ASHBURTONINF 2058 3 0.1 2071 1812 153 -2.9 2425 1812 620.6 0 0 2.5
ASHBURTONMID 746 0 0 746 738 61 -3.1 877 695 194 0 0 2.6
ASHBURTONTOP 4985 -33 -0.7 4996 4968 8 7.4 5886 4000 1028.7 0 0 1
BILSBP 5 0 0 5 5 0 -81.5 38 5 5 0 0 0
BILSBQ 25 3 13.6 25 25 0 -21.9 35 21 22 0 0 0
CORE DIVTRAX 2820 -5 -0.2 2830 2820 13 0.2 3400 2643 210.9 0 0 2.6
CORE EWTOP40 5090 -20 -0.4 5100 5040 1 -0.7 5400 4630 164 0 0 1.7
CORE GLPROP 3432 -1 0 3445 3432 5 4.3 3541 3088 270.8 0 0 3.6
CORE LVOLTRX 2683 -12 -0.4 2683 2675 2 -5.7 2860 2615 24.5 0 0 1.6
CORE PREF 893 1 0.1 899 890 9 -4.3 975 876 421.8 0 0 7.9
CORE S&P500 3315 17 0.5 3319 3286 3 15.6 3390 2810 435.3 0 0 1.6
CORE SAPY 6780 -6 -0.1 6797 6745 0 4.8 8740 6160 147.9 0 0 5.3
CORE TOP50 2233 -15 -0.7 2240 2220 1 7.5 2500 1960 243 0 0 1.2
CORESHARESPR 2183 0 0 2190 2175 15 5 2299 1056 308.1 0 0 4.7
DOLLARCSTDL 129215 -220 -0.2 129215 129215 0 2.3 133770 117990 168.3 0 0 0.9
DSYSBP 32 1 3.2 32 32 0 0 34 27 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 1032457 -5945 -0.6 1032457 1032457 0 5.3 1050784 895951 143 0 0 0
ESPIBK 1405997 2757 0.2 1405997 1405997 0 20.2 1414434 995926 78 0 0 0
ESPIBO 1334279 24634 1.9 1334279 1334279 0 35.7 1346757 930481 150.5 0 0 0
FSRSBP 5 0 0 5 5 0 -85.7 36 3 5 0 0 0
FSRSBQ 30 1 3.4 30 30 0 -3.2 31 24 29 0 0 0
GFISBQ 6 0 0 6 6 0 -80 40 6 6 0 0 0
GFISBR 28 0 0 28 28 0 -22.2 39 26 28 0 0 0
HARSBP 34 0 0 34 34 0 0 56 32 34 0 0 0
HARSBQ 30 0 0 30 30 0 -23.1 41 29 30 0 0 0
KRCSTDLCRTFC 1839250 1750 0.1 1839250 1839250 0 -8 2000250 111 1566.7 0 0 0
MRPSBR 23 0 0 23 23 0 -23.3 31 23 23 0 0 0
MTNSBS 26 1 4 26 26 0 -21.2 33 23 25 0 0 0
MTNSBX 0 0 0 0 0 0 0 0 0 0 0 0 0
NEWFUNDSEQUI 3116 -29 -0.9 3116 3110 0 4.7 3577 2683 62.9 0 0 0.5
NEWFUNDSGOVI 5660 8 0.1 5672 5633 0 8.3 5879 5080 351.8 0 0 6.8
NEWFUNDSILBI 6575 -19 -0.3 6575 6555 0 -0.5 6900 6342 95.6 0 0 2.3
NEWFUNDSMAPP 2103 -5 -0.2 2107 2094 0 6.5 2134 1046 38.1 0 0 2.5
NEWFUNDSNEWS 4808 0 0 4808 4808 0 2.9 4949 2001 37.2 0 0 1.5
NEWFUNDSS&P 3865 -22 -0.6 3865 3858 0 -5.9 4114 3580 51.4 0 0 1.4
NEWFUNDSSHAR 327 -3 -0.9 327 327 0 6.5 336 279 51.4 0 0 0.6
NEWFUNDSSWIX 1704 -6 -0.4 1704 1692 15 6.7 1739 1435 17.1 0 0 0.8
NEWFUNDSTRAC 2256 5 0.2 2256 2250 1 6.6 2256 1664 115.2 0 0 5.7
NEWGOLD 12680 -13 -0.1 12715 12652 124 -13.6 14732 10516 10712.9 0 0 0
NEWGOLDISSUE 16567 18 0.1 16611 16500 41 -8.1 18200 14721 18481.6 0 0 0
NEWGOLDPLLDM 12058 -193 -1.6 12165 12058 28 29.6 12760 8195 3305.9 0 0 0
NPNSBP 13 1 8.3 13 13 0 -58.1 47 11 12 0 0 0
NPNSBQ 22 1 4.8 22 22 0 -21.4 30 20 21 0 0 0
NPNSBY 4 0 0 0 0 0 -87.9 33 4 4 0 0 0
NPNSBZ 4 0 0 4 4 0 -87.5 32 4 4 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 4998 -14 -0.3 5004 4971 80 7.8 5140 4255 7592.8 0 0 0.7
SATRIXDIVIPL 217 -1 -0.5 217 216 136 5.9 225 193 1330.6 0 0 2.7
SATRIXFINI 1542 -4 -0.3 1545 1535 21 4.2 1601 1341 738 0 0 3.3
SATRIXILBI 559 0 0 559 559 0 -1.1 644 394 22.4 0 0 1.5
SATRIXINDI 7609 -47 -0.6 7688 7584 14 6.7 7750 6062 2288.3 0 0 1.1
SATRIXMSCI 3360 29 0.9 3370 3350 5 2.8 3405 3200 82.3 0 0 0
SATRIXMSCIEM 3785 27 0.7 3785 3730 29 5.3 3980 3570 100.4 0 0 0
SATRIXPRTFL 2123 -2 -0.1 2131 2123 0 -3.1 2593 2077 41.9 0 0 2.9
SATRIXRAFI40 1345 -10 -0.7 1348 1336 96 12.6 1399 1110 952.3 0 0 1.1
SATRIXRESI 3660 -43 -1.2 3680 3650 3 14.3 3750 2985 351.3 0 0 1.3
SATRIXS&P500 3160 5 0.2 3170 3160 10 2.5 3220 3030 59.1 0 0 0
SATRIXSWIXTO 1114 -4 -0.4 1117 1107 710 3.8 1137 909 544.7 0 0 0.6
SBKSBR 30 0 0 30 30 0 -6.3 33 26 30 0 0 0
SGLSBP 20 2 11.1 20 20 0 -44.4 45 13 18 0 0 0
SOLSBV 20 -3 -13 23 20 3312 -44.4 46 20 23 0 0 0
STANLIB 6609 -1 0 6634 6571 3 4.7 8400 5636 96.9 0 0 6.5
STANLIBSWIX4 1114 -5 -0.4 1114 1114 0 4.3 1197 944 1982.5 0 0 1.2
STANLIBTOP40 4989 -32 -0.6 4989 4989 0 7.8 5500 4163 708.3 0 0 1.2
STXQUA 0 0 0 0 0 0 0 0 0 0 0 0 0
SYGNIAITRIX 5549 9 0.2 5566 5494 152 15.9 5650 4410 0 0 0 1.7
TFGSBP 39 -1 -2.5 39 39 0 14.7 41 28 40 0 0 0
TOPSBU 4 1 33.3 4 4 0 -87.1 34 2 3 0 0 0
TOPSBV 10 1 11.1 10 10 250 -72.2 62 8 9 0 0 0
TOPSBW 31 2 6.9 31 30 2709 -11.4 39 27 29 0 0 0
TOPSKV 15 0 0 0 0 0 -96.9 526 15 15 0 0 0
TOPSKX 345 52 17.7 365 293 66 -65.4 1271 200 293 0 0 0
TOPSKY 540 57 11.8 549 540 2 -4.8 713 1 483 0 0 0
TOPSKZ 719 57 8.6 719 719 0 -19.8 897 599 662 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 69244 -736 -1.1 69900 68801 6 -8.2 83000 67900 3460.4 35 0 10.6
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 1400 4.1 0 0 0.8
AFRICANPHNX 3000 0 0 3000 3000 29 284.6 4400 2889 405.7 0 0 0
BARWORLD6%PR 121 0 0 0 0 0 -7.6 137 121 0.5 0 0 9.9
CAPITEC-P 9010 0 0 0 0 0 1.2 9700 8450 138.2 0 0 9.7
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 9390 -9 -0.1 9398 9390 0 -7 10450 9001 751.9 0 0 11.2
ELB-P 0 0 0 0 0 0 0 0 0 0 0 0 0
FIRSTRANDB-P 7660 5 0.1 7700 7655 17 -6 8749 7610 3444.8 0 0 10.3
FOSCHINI 157 0 0 0 0 0 -7.6 170 157 0.3 0 0 8.3
GRINDRODPREF 7299 -15 -0.2 7300 7286 5 -1.2 8200 7135 541.2 0 0 12.7
IBRDMBLPRF1 101163 0 0 0 0 0 1 101960 100094 345.7 0 0 1.6
ILRDMBLPRF2 101312 0 0 0 0 0 0.1 102054 100380 215.7 0 0 5.8
IMPERIALPREF 7600 0 0 0 0 0 -1.3 8869 6810 345 0 0 11.4
INVESTEC 8030 30 0.4 8050 8030 8 -2.1 9000 7725 1235.8 0 0 10.9
INVESTECPREF 8600 0 0 0 0 0 -18.3 10545 7900 236.9 0 0 2.7
INVICTA-P 9300 -30 -0.3 9300 9300 0 -3.8 9925 9105 699.8 0 0 12
LIBERTY11C 111 0 0 0 0 0 -0.9 130 101 16.7 0 0 9.9
NAMPAK6%PREF 150 0 0 0 0 0 0 175 150 0.6 0 0 8
NAMPAK6,5%PR 150 0 0 0 0 0 0 150 150 0.2 0 0 8.7
NEDBANKPREF 850 0 0 868 850 344 -4.5 960 850 3045.4 0 0 10.3
NETCAREPREF 7830 180 2.4 7830 7830 0 -7.9 9050 7610 497.3 0 0 11.1
PSGSERV 7774 -6 -0.1 7780 7710 2 -1.1 8500 7500 1354.9 0 0 11.2
RECMANDCLBR 2250 -10 -0.4 2258 2250 42 4.7 2660 2150 1071.2 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 7510 -40 -0.5 7510 7510 7 -4.8 8300 7400 135.7 0 0 11.5
STANDARD-P 7900 -30 -0.4 8000 7900 12 -5.4 8980 7800 4201.5 0 0 10.2
STD 70 0 0 0 0 0 -20.5 92 70 5.6 0 0 9.3
STEINHOFF-P 7679 -11 -0.1 7690 7630 4 -4.2 8565 7436 1153.5 0 0 11.3
ZAMBEZIRF 5740 -10 -0.2 5740 5740 0 17.3 5750 4750 9194.6 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 4.7
DBNPAF 10000 0 0 0 0 0 -74.3 41569 10000 1000 0 0 0
DBNPAH 63058 -5973 -8.7 63058 63058 0 1.4 83273 61361 6903.1 0 0 0.9
DBRMIG 1950 0 0 0 0 9029 -5.2 2252 1936 390 0 0 2.7
DBRMIH 1991 0 0 1991 1991 9029 0 1991 1991 0 0 0 0
DBSTBNP 24580 0 0 0 0 0 -14.7 28895 24580 2458 0 0 0
DBSTBNPG 42694 -5078 -10.6 42694 42694 0 2.8 62414 37277 4777.2 0 0 1.4
DBSTBNPK 54559 0 0 0 0 0 -3.3 56449 52236 5455.9 0 0 1.1
IBOMLC 0 0 0 0 0 0 0 0 0 583.3 0 0 0
INVLTD 1051279 -3288 -0.3 1051279 1051279 0 11.9 1058216 9962 11.6 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 80495 0 0 0 0 0 42 80495 56687 1207.4 0 0 0
UBNPNM 77270 0 0 0 0 0 0.1 77270 72066 772.7 0 0 0
UBTENG 0 0 0 0 0 0 0 0 0 0 0 0 0
UBTENH 0 0 0 0 0 0 0 0 0 0 0 0 0
UBTENI 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) 4848 273 6 4848 4300 14 39.6 5200 3100 1182.3 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 11300 20 0.2 11300 11206 0 3.4 55585 8018 2256 0 0 0
DBMSCICHETN 7203 7 0.1 7226 7203 0 23.8 7497 5038 1439.2 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.