Markets and Commodity figures

12 October 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 0 0 0 0 0 0 1870000 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 17238 -55 -0.3 17238 17238 0 -2.6 19178 15213 121.1 0 0 0
AFRICAPALLAD 13076 319 2.5 13076 12764 31 42.5 13076 7266 6250.9 0 0 0
AFRICAPLATIN 12504 26 0.2 12504 12500 42 -6.2 13659 11649 1859.2 0 0 0
AFRICARHODIU 17111 553 3.3 17394 16327 7 86.9 17394 9131 640.1 0 0 0
AGLSBW 4 0 0 0 0 0 -85.2 46 4 4 0 0 0
AGLSBX 16 1 6.7 16 16 0 -50 34 14 15 0 0 0
AGLSBY 32 0 0 32 32 0 0 32 32 0 0 0 0
AMIBIG50EX-S 1397 -8 -0.6 1397 1372 0 17 7315 1180 14.2 0 0 1
ANGSBP 30 1 3.4 30 30 0 7.1 44 22 29 0 0 0
ANGSBQ 32 1 3.2 32 32 0 -3 41 28 31 0 0 0
ASHBURTONGBL 4044 -30 -0.7 4124 4035 1 -0.5 4171 4035 72.2 0 0 0
ASHBURTONINF 2078 3 0.1 2078 2054 16661 -2.5 2425 1812 626.7 0 0 2.2
ASHBURTONMID 748 7 0.9 750 741 1232 -2.1 877 695 207.5 0 0 1.9
ASHBURTONTOP 5135 1 0 5144 5121 189 13.3 5886 4000 1052.5 0 0 0.9
BATSBP 28 -1 -3.4 28 28 0 -15.2 37 28 29 0 0 0
BILSBP 4 0 0 0 0 0 -85.2 38 4 4 0 0 0
BILSBQ 20 0 0 20 19 657 -37.5 35 18 20 0 0 0
CORE DIVTRAX 2868 30 1.1 2870 2840 30 2.8 3400 2643 221.1 0 0 1.6
CORE EWTOP40 5210 20 0.4 5220 5180 4 5.8 5400 4630 166.6 0 0 1.8
CORE GLPROP 3505 -5 -0.1 3520 3500 17 6.6 3560 3088 273.4 0 0 3.6
CORE LVOLTRX 2755 17 0.6 2755 2750 2 -1.1 2840 2615 24.9 0 0 1.6
CORE PREF 864 -1 -0.1 871 864 12 -5.8 975 857 409.1 0 0 7.6
CORE S&P500 3455 -18 -0.5 3470 3449 49 20.5 3548 2810 443 0 0 1.5
CORE SAPY 6953 45 0.7 6965 6895 1 8.9 6970 6160 150.6 0 0 4.1
CORE TOP50 2308 12 0.5 2310 2290 57 13 2500 1960 250.5 0 0 1.2
CORESHARESPR 2233 18 0.8 2235 2210 60 8.5 2299 1056 315.9 0 0 3.7
DOLLARCSTDL 131045 -820 -0.6 131300 130930 0 3.7 134308 117990 171.4 0 0 0.9
DSYSBP 29 -2 -6.5 29 29 0 -9.4 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 1082202 -1275 -0.1 1082202 1082202 0 15.2 1083477 895951 149.2 0 0 0
ESPIBK 1439166 599 0 1439166 1439166 0 23.6 1439166 995926 80 0 0 0
ESPIBO 1391962 -7881 -0.6 1391962 1391962 0 46.1 1401069 931084 160.8 0 0 0
EXXSBP 32 0 0 32 32 0 0 32 32 0 0 0 0
FSRSBP 6 0 0 0 0 0 -82.9 36 3 6 0 0 0
FSRSBQ 24 -1 -4 24 24 0 -22.6 34 24 25 0 0 0
GFISBQ 4 0 0 4 4 0 -86.7 40 4 4 0 0 0
GFISBR 29 2 7.4 29 28 100 -19.4 39 24 27 0 0 0
HARSBP 34 -1 -2.9 34 34 0 0 56 32 35 0 0 0
HARSBQ 30 0 0 30 28 43 -23.1 41 28 30 0 0 0
KIOSBP 31 0 0 31 31 0 0 31 31 0 0 0 0
KRCSTDLCRTFC 1838250 -5400 -0.3 1838250 1838250 0 -2.4 1895850 111 1572 0 0 0
MRPSBR 20 0 0 20 20 85 -33.3 31 19 20 0 0 0
MTNSBS 21 0 0 21 21 0 -36.4 33 21 21 0 0 0
MTNSBX 0 0 0 0 0 0 0 0 0 0 0 0 0
NEWFUNDSEQUI 3258 13 0.4 3330 3255 9 14.1 3577 2683 64.9 0 0 0.3
NEWFUNDSGOVI 5621 -20 -0.4 5645 5621 5 8.8 6500 5080 311.7 0 0 7.5
NEWFUNDSILBI 6631 21 0.3 6631 6591 0 -0.1 6900 6342 72.7 0 0 2.5
NEWFUNDSMAPP 2174 5 0.2 2174 2174 0 12.5 2174 1046 39.2 0 0 1.8
NEWFUNDSNEWS 4998 18 0.4 4998 4998 0 9.9 4998 2001 38.5 0 0 1.4
NEWFUNDSS&P 3918 20 0.5 3918 3918 0 2 4111 3580 51.5 0 0 1.2
NEWFUNDSSHAR 328 0 0 328 328 0 5.8 336 279 51.1 0 0 0.5
NEWFUNDSSWIX 1777 5 0.3 1777 1763 0 14.6 1777 1435 17.7 0 0 0.6
NEWFUNDSTRAC 2262 1 0 2266 2257 0 7 2266 1664 115.7 0 0 6.2
NEWGOLD 12429 -20 -0.2 12429 12326 113 -6.2 13862 10516 10432.3 0 0 0
NEWGOLDISSUE 16556 -47 -0.3 16637 16531 147 -2.8 17357 14721 18209.8 0 0 0
NEWGOLDPLLDM 13085 385 3 13085 12771 280 42.7 13085 8195 3528.7 0 0 0
NPNSBP 5 0 0 5 5 0 -83.9 47 5 5 0 0 0
NPNSBQ 13 0 0 13 13 42 -53.6 30 12 13 0 0 0
NPNSBR 31 0 0 31 31 0 0 31 31 0 0 0 0
NPNSBZ 1 -3 -75 1 1 567 -96.9 32 1 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 5148 -11 -0.2 5174 5135 242 13.9 5198 4255 7867.1 0 0 0.9
SATRIXDIVIPL 221 0 0 223 220 363 9.4 225 193 1340.1 0 0 2.6
SATRIXFINI 1581 16 1 1581 1564 411 9.5 1601 1341 753.3 0 0 3.4
SATRIXILBI 562 0 0 562 562 0 -0.5 644 394 22.6 0 0 1.5
SATRIXINDI 7976 8 0.1 7990 7948 26 17.8 7990 6062 2381.5 0 0 1
SATRIXMSCI 3510 -20 -0.6 3540 3505 45 7.3 3605 3200 97.8 0 0 0
SATRIXMSCIEM 3946 3 0.1 3960 3940 26 9.7 3980 3570 125.1 0 0 0
SATRIXPRTFL 2149 11 0.5 2153 2137 0 -2 2593 2077 42.2 0 0 3.7
SATRIXQLTY 808 6 0.7 809 808 13 5.2 809 763 29.2 0 0 0
SATRIXRAFI40 1383 -1 -0.1 1387 1372 267 14.7 1399 1156 947.7 0 0 1.5
SATRIXRESI 3656 -31 -0.8 3680 3639 105 9.2 3799 2985 405.1 0 0 2.9
SATRIXS&P500 3300 -18 -0.5 3331 3265 29 7 3410 3030 68.8 0 0 0
SATRIXSWIXTO 1154 1 0.1 1158 1147 313 11.6 1158 909 561.7 0 0 1
SBKSBR 22 -1 -4.3 22 22 0 -31.3 33 22 23 0 0 0
SGLSBP 27 -1 -3.6 27 27 0 -25 45 13 28 0 0 0
SGLSBQ 31 0 0 31 31 0 -11.4 37 30 31 0 0 0
SOLSBV 19 0 0 19 19 0 -47.2 46 17 19 0 0 0
SOLSBW 25 0 0 25 25 0 -16.7 32 24 25 0 0 0
SOLSBX 32 0 0 32 32 0 0 32 32 0 0 0 0
STANLIB 6685 30 0.5 6717 6625 7 7.2 7300 5636 97.6 0 0 6.9
STANLIBSWIX4 1151 2 0.2 1152 1151 0 11.5 1238 955 2035.6 0 0 1.4
STANLIBTOP40 5140 4 0.1 5140 5120 10 13.6 5500 4163 724.5 0 0 1.2
SYGNIAITRIX 5804 -27 -0.5 5820 5790 59 22.4 5897 4410 2571.5 0 0 1.6
TFGSBP 37 -3 -7.5 37 37 0 8.8 48 28 40 0 0 0
TOPSBU 1 0 0 1 1 0 -96.8 34 1 1 0 0 0
TOPSBV 3 0 0 3 3 0 -91.7 62 3 3 0 0 0
TOPSBW 15 0 0 15 15 230 -57.1 39 14 15 0 0 0
TOPSBX 36 0 0 36 36 0 0 36 36 0 0 0 0
TOPSKY 154 -14 -8.3 183 132 118 -72.8 713 1 168 0 0 0
TOPSKZ 330 -9 -2.7 336 325 26 -63.2 897 325 339 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 69870 0 0 70400 69870 2 -11 83000 67900 3455 35.3 0 10.5
AECI5,5% 1604 0 0 0 0 0 5.1 1779 1600 48.1 0 0 6
AFRICANOVER 1050 0 0 0 0 0 -16 1500 1050 2.9 0 0 1.1
AFRICANPHNX 2900 -26 -0.9 2900 2900 9 271.8 4400 2889 395.7 0 0 0
BARWORLD6%PR 121 0 0 0 0 0 -7.6 137 121 0.5 0 0 9.9
CAPITEC-P 8650 0 0 8650 8650 1 -7.9 9700 8450 132.7 0 0 10.1
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 9210 -40 -0.4 9250 9210 3 -6.4 10250 9001 740 0 0 11.4
ELB-P 0 0 0 0 0 0 0 0 0 0 0 0 0
FIRSTRANDB-P 7651 1 0 7675 7650 48 -9.5 8749 7610 3442.5 0 0 10.3
FOSCHINI 157 0 0 0 0 0 -7.6 170 157 0.3 0 0 8.3
GRINDRODPREF 7256 -44 -0.6 7300 7256 2 -0.6 8200 7135 540.2 0 0 12.7
IBRDMBLPRF1 101664 15 0 101664 101664 0 1.5 101960 100094 347.4 0 0 3
ILRDMBLPRF2 101594 0 0 0 0 0 0.1 102054 100380 216.3 0 0 5.7
IMPERIALPREF 7300 0 0 7300 7300 1 -2.7 8099 6810 331.4 0 0 11.9
INVESTEC 8001 1 0 8050 8000 5 -9.1 9000 7725 1235.8 0 0 10.9
INVESTECPREF 8900 0 0 0 0 0 -7.3 9995 7900 245.2 0 0 2.6
INVICTA-P 9340 29 0.3 9340 9320 8 -2.4 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 830 -3 -0.4 850 829 135 -9.8 960 820 2984.5 0 0 10.5
NETCAREPREF 7610 9 0.1 7610 7610 2 -10 9050 7601 494.1 0 0 11.3
PSGSERV 7355 0 0 7499 7355 19 -5.6 8500 7327 1280.9 0 0 11.9
RECMANDCLBR 2300 0 0 0 0 0 0 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 7510 10 0.1 7510 7510 2 -3.1 8250 7400 134.8 0 0 11.5
STANDARD-P 8000 -60 -0.7 8100 7950 33 -6.5 8980 7800 4270.4 0 0 10.1
STD 82 0 0 0 0 0 -6.8 92 70 6.6 0 0 7.9
STEINHOFF-P 7605 -75 -1 7720 7605 14 -1.9 8565 7436 1152 0 0 11.4
ZAMBEZIRF 5650 48 0.9 5650 5650 3 14.8 5850 4821 8957.9 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 51608 0 0 0 0 0 -17 83273 38848 5160.8 0 0 1.1
DBRMIH 2066 -14 -0.7 2066 2066 0 3.8 2221 1991 416 0 0 0
DBSTBNP 24580 0 0 0 0 0 -14.7 28895 24580 2458 0 0 0
DBSTBNPG 36883 4712 14.6 36883 36883 1 -11.1 62414 17341 3217.1 0 0 1.6
DBSTBNPK 43855 2221 5.3 43855 43855 0 -22.3 56449 26599 4163.4 0 0 1.3
DBSTBNPL 1 0 0 0 0 0 0 1 1 0.1 0 0 0
IBOMLC 0 0 0 0 0 0 0 0 0 583.3 0 0 0
INVLTD 1076577 1103 0.1 1076577 1076577 0 14.6 1076577 9962 11.8 0 0 0
UBNPNM 49612 0 0 0 0 0 -35.7 77270 43629 496.1 0 0 0
ZA084 77700 0 0 0 0 0 0 0 0 96.3 0 0 0
ZA124 0 0 0 0 0 0 0 0 0 0 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
ADBEE(RF) 4805 92 2 4805 4675 6 40.1 5200 3100 1218 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 11665 6 0.1 11665 11665 0 8.3 55585 8018 2331.8 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.