Markets and Commodity figures

26 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 1760010 -69190 -3.8 1760010 1760010 0 -5.6 1899900 1600000 0 0 0 0
KRHALF 850050 0 0 0 0 0 -8.6 854500 800000 0 0 0 0
KRQRTR 426260 0 0 0 0 0 -14.7 510000 401000 0 0 0 0
KRTENTH 173100 0 0 0 0 0 -8.9 173200 173100 0 0 0 0
EXCHANGE TRADED PRODUCTS
0 0 0 0 0 0 0 0 0 0 0 0 0
AFRICAGOLD 17185 259 1.5 17249 17185 0 -5.3 19178 15213 118.5 0 0 0
AFRICAPALLAD 12059 126 1.1 12128 12059 1 28.7 12696 7266 5966.5 0 0 0
AFRICAPLATIN 12236 20 0.2 12390 12236 0 -13.6 14200 11649 1820.2 0 0 0
AFRICARHODIU 14852 67 0.5 14852 14700 0 68.5 15216 8457 586.3 0 0 0
AGLSBW 6 1 20 6 6 0 -77.8 46 5 5 0 0 0
AGLSBX 24 2 9.1 24 23 50 -25 34 21 22 0 0 0
AMIBIG50EX-S 1410 25 1.8 1410 1325 5 18.1 7315 1180 14 0 0 0.7
ANGSBP 31 -3 -8.8 31 31 0 10.7 44 22 34 0 0 0
ANGSBQ 32 -2 -5.9 32 32 0 -3 41 28 34 0 0 0
ASHBURTONINF 2414 351 17 2414 2052 125 14.2 2425 1812 623 0 0 2.1
ASHBURTONMID 780 49 6.7 780 723 44 1.7 877 695 197.4 0 0 2.4
ASHBURTONTOP 5400 395 7.9 5400 4918 19 25.6 5886 4000 1026 0 0 1
BATSBP 37 2 5.7 37 37 0 12.1 37 33 35 0 0 0
BILSBP 5 0 0 5 5 0 -81.5 38 5 5 0 0 0
BILSBQ 24 0 0 24 23 85 -25 35 21 24 0 0 0
CORE DIVTRAX 2775 -30 -1.1 2805 2765 24 -1.9 3400 2643 209.4 0 0 1.7
CORE EWTOP40 5065 -35 -0.7 5075 5035 7 0.1 5400 4630 163.7 0 0 1.9
CORE GLPROP 3470 41 1.2 3475 3426 21 5.5 3541 3088 270.5 0 0 3.6
CORE LVOLTRX 2690 -20 -0.7 2700 2675 1 -4 2850 2615 24.7 0 0 1.7
CORE PREF 897 -4 -0.4 904 890 18 -5 975 876 426.1 0 0 7.3
CORE S&P500 3370 55 1.7 3395 3320 10 17.5 3395 2810 437.6 0 0 1.6
CORE SAPY 6893 -37 -0.5 6920 6865 4 5.2 8740 6160 151.1 0 0 4.1
CORE TOP50 2218 -25 -1.1 2243 2210 13 8.3 2500 1960 244.8 0 0 1.3
CORESHARESPR 2230 -3 -0.1 2230 2196 23 6.7 2299 1056 315.2 0 0 3.7
DOLLARCSTDL 130800 1765 1.4 130800 130530 0 3.6 133770 117990 167.7 0 0 0.9
DSYSBP 32 0 0 32 32 0 0 34 27 32 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 1019652 -11035 -1.1 1019652 1019652 0 7.4 1050784 895951 141.9 0 0 0
ESPIBK 1408940 -2091 -0.1 1408940 1408940 0 20.7 1414434 995926 78.5 0 0 0
ESPIBO 1347594 13662 1 1347594 1347594 0 44 1347594 931084 153.3 0 0 0
FSRSBP 4 0 0 4 4 0 -88.6 36 3 4 0 0 0
FSRSBQ 31 0 0 31 31 0 0 32 24 31 0 0 0
GFISBQ 5 0 0 5 5 0 -83.3 40 5 5 0 0 0
GFISBR 26 -1 -3.7 26 26 0 -27.8 39 25 27 0 0 0
HARSBP 38 -1 -2.6 38 38 0 11.8 56 32 39 0 0 0
HARSBQ 32 -2 -5.9 32 32 0 -17.9 41 29 34 0 0 0
KRCSTDLCRTFC 1833950 27850 1.5 1833950 1833950 0 -5 1930900 111 1540 0 0 0
MRPSBR 25 0 0 25 25 0 -16.7 31 22 25 0 0 0
MTNSBS 22 0 0 22 22 0 -33.3 33 22 22 0 0 0
MTNSBX 0 0 0 0 0 0 0 0 0 0 0 0 0
NEWFUNDSEQUI 3122 -27 -0.9 3129 3105 23 6.6 3577 2683 63 0 0 0.3
NEWFUNDSGOVI 5663 -15 -0.3 5705 5641 14 7.5 6500 5080 313.7 0 0 7.4
NEWFUNDSILBI 6588 2 0 6597 6579 1 -0.4 6900 6342 72.4 0 0 2.5
NEWFUNDSMAPP 2079 -27 -1.3 2115 2079 4 6.6 2134 1046 38 0 0 1.9
NEWFUNDSNEWS 4737 -88 -1.8 4759 4726 0 3.5 4949 2001 37.3 0 0 1.5
NEWFUNDSS&P 3837 -44 -1.1 3856 3836 1 -4 4111 3580 51.3 0 0 1.2
NEWFUNDSSHAR 322 -3 -0.9 326 322 11 6.3 336 279 50.6 0 0 0.5
NEWFUNDSSWIX 1667 -40 -2.3 1690 1667 10 6.2 1739 1435 17.1 0 0 0.7
NEWFUNDSTRAC 2258 3 0.1 2261 2255 51 7.3 2261 1664 115.4 0 0 6.2
NEWGOLD 12164 21 0.2 12286 12164 0 -13.6 14241 10516 10248.7 0 0 0
NEWGOLDISSUE 16529 269 1.7 16546 16450 66 -5.2 17970 14721 18158.8 0 0 0
NEWGOLDPLLDM 12042 100 0.8 12067 12016 68 28.3 12760 8195 3318 0 0 0
NPNSBP 14 3 27.3 14 14 0 -54.8 47 11 11 0 0 0
NPNSBQ 24 3 14.3 24 22 175 -14.3 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 4920 -101 -2 5030 4918 862 8.3 5140 4255 7606.4 0 0 0.7
SATRIXDIVIPL 214 -2 -0.9 216 212 646 3.9 225 193 1318.4 0 0 2.7
SATRIXFINI 1537 -22 -1.4 1552 1523 394 2.9 1601 1341 744.2 0 0 3.3
SATRIXILBI 561 1 0.2 564 557 22 -0.7 644 394 22.5 0 0 1.5
SATRIXINDI 7520 -118 -1.5 7600 7460 83 9.5 7750 6062 2282.9 0 0 1.1
SATRIXMSCI 3413 38 1.1 3425 3410 20 4.4 3440 3200 90.1 0 0 0
SATRIXMSCIEM 3768 -2 -0.1 3795 3715 21 4.8 3980 3570 112.1 0 0 0
SATRIXPRTFL 2148 -10 -0.5 2162 2135 6 -2 2593 2077 42.5 0 0 2.9
SATRIXQLTY 768 0 0 773 767 28 0 773 767 0 0 0 0
SATRIXRAFI40 1344 -14 -1 1355 1338 90 12.6 1399 1110 954.4 0 0 1.1
SATRIXRESI 3594 -38 -1 3641 3579 16 11.5 3750 2985 344.6 0 0 1.3
SATRIXS&P500 3201 26 0.8 3220 3182 11 3.8 3230 3030 59.5 0 0 0
SATRIXSWIXTO 1098 -18 -1.6 1106 1090 867 4.9 1137 909 543.7 0 0 0.6
SBKSBR 29 2 7.4 29 29 0 -9.4 33 26 27 0 0 0
SGLSBP 33 0 0 33 33 0 -8.3 45 13 33 0 0 0
SGLSBQ 35 0 0 35 35 0 0 35 35 35 0 0 0
SOLSBV 28 0 0 28 28 0 -22.2 46 20 28 0 0 0
SOLSBW 31 0 0 31 31 0 3.3 31 30 31 0 0 0
STANLIB 6669 -41 -0.6 7298 6630 4 4.3 8400 5636 98.4 0 0 6.4
STANLIBSWIX4 1096 -17 -1.5 1110 1096 3 4.7 1238 944 1971.9 0 0 1.2
STANLIBTOP40 4925 -69 -1.4 5048 4900 6 8.6 5500 4163 704.5 0 0 1.2
SYGNIAITRIX 5615 -26 -0.5 5630 5601 29 22 5693 4410 2487.7 0 0 1.6
TFGSBP 44 1 2.3 44 44 0 29.4 44 28 43 0 0 0
TOPSBU 2 0 0 2 2 0 -93.5 34 2 2 0 0 0
TOPSBV 10 2 25 10 9 250 -72.2 62 7 8 0 0 0
TOPSBW 33 5 17.9 34 31 868 -5.7 39 27 28 0 0 0
TOPSKV 15 0 0 0 0 0 -96.9 526 15 15 0 0 0
TOPSKX 423 131 44.9 463 322 98 -57.5 1271 200 292 0 0 0
TOPSKY 619 142 29.8 643 590 29 9.2 713 1 477 0 0 0
TOPSKZ 801 144 21.9 801 801 0 -10.7 897 599 657 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 69850 -550 -0.8 69851 69850 0 -8.2 83000 67900 3481.2 35.3 0 10.5
AECI5,5% 1604 0 0 0 0 0 6.2 1779 1525 48.1 0 0 6
AFRICANOVER 1050 -450 -30 1050 1050 1 -16 1500 1050 4.1 0 0 1.1
AFRICANPHNX 3045 -5 -0.2 3045 3045 2 290.4 4400 2889 412.5 0 0 0
BARWORLD6%PR 121 0 0 0 0 0 -7.6 137 121 0.5 0 0 9.9
CAPITEC-P 9190 -59 -0.6 9190 9190 0 -0.1 9700 8450 141.9 0 0 9.5
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 9350 0 0 9350 9350 31 -4.7 10250 9001 748 0 0 11.2
ELB-P 0 0 0 0 0 0 0 0 0 0 0 0 0
FIRSTRANDB-P 7655 -25 -0.3 7900 7651 44 -8.3 8749 7610 3456 0 0 10.3
FOSCHINI 157 0 0 0 0 0 -7.6 170 157 0.3 0 0 8.3
GRINDRODPREF 7330 98 1.4 7330 7232 2 0.4 8200 7135 535.2 0 0 12.6
IBRDMBLPRF1 101383 32 0 101383 101383 0 1.2 101960 100094 346.3 0 0 1.6
ILRDMBLPRF2 101312 0 0 0 0 0 0.1 102054 100380 215.7 0 0 5.8
IMPERIALPREF 7300 0 0 7300 7300 1 -2 8099 6810 331.4 0 0 11.9
INVESTEC 8100 1 0 8125 8000 5 -5.8 9000 7725 1251.1 0 0 10.8
INVESTECPREF 8900 300 3.5 8900 8900 1 -15.6 10100 7900 236.9 0 0 2.6
INVICTA-P 9310 0 0 9310 9310 3 -3.7 9925 9105 698.3 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 861 1 0.1 870 860 36 -5.9 960 850 3081.2 0 0 10.1
NETCAREPREF 7830 -70 -0.9 7900 7830 2 -10 9050 7610 513.5 0 0 11.1
PSGSERV 7400 73 1 7400 7350 2 -3.6 8500 7327 1276.1 0 0 11.8
RECMANDCLBR 2300 0 0 2300 2300 0 2.4 2660 2200 1090.2 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 7550 39 0.5 7550 7511 1 -5.6 8300 7400 135 0 0 11.5
STANDARD-P 8000 0 0 8050 8000 30 -4.8 8980 7800 4238.6 0 0 10.1
STD 81 0 0 0 0 0 -8 92 70 6.5 0 0 8
STEINHOFF-P 7782 142 1.9 7800 7700 9 -1.3 8565 7436 1146 0 0 11.1
ZAMBEZIRF 5600 0 0 5600 5600 6890 16.7 5750 4800 8954.7 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 46674 -2819 -5.7 46674 46674 0 -24.9 83273 45570 4949.3 0 0 1.2
DBRMIH 2099 -43 -2 2099 2099 0 5.4 2161 1991 428.4 0 0 0
DBSTBNP 24580 0 0 0 0 0 -14.7 28895 24580 2458 0 0 0
DBSTBNPG 29526 0 0 0 0 0 -28.9 62414 26285 2952.6 0 0 2
DBSTBNPK 30291 -4338 -12.5 30291 30291 0 -46.3 56449 30291 3462.9 0 0 1.9
IBOMLC 0 0 0 0 0 0 0 0 0 583.3 0 0 0
INVLTD 1046117 -7535 -0.7 1046117 1046117 0 11.4 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 49612 0 0 0 0 0 -35.7 77270 43629 496.1 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) 4800 0 0 4800 4800 0 37.8 5200 3100 1240.5 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
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.