Markets and Commodity figures

14 December 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 1780001 1 0 1800000 1780000 0 11.2 1940000 1640000 0 0 0 0
KRHALF 851000 0 0 0 0 0 -8.5 890000 800000 0 0 0 0
KRQRTR 426260 0 0 0 0 0 -14.7 510000 401000 0 0 0 0
KRTENTH 180000 0 0 0 0 0 -5.3 180000 173100 0 0 0 0
EXCHANGE TRADED PRODUCTS
0 0 0 0 0 0 0 0 0 0 0 0 0
2YRDOLLARCST 132875 -925 -0.7 132875 132875 0 -6.7 142510 1 1.3 0 0 0
AFRICAGOLD 16630 -12 -0.1 16630 16630 0 5.6 18346 15213 99.9 0 0 0
AFRICAPALLAD 13507 40 0.3 13507 13507 0 37 14392 7266 4370 0 0 0
AFRICAPLATIN 11683 -17 -0.1 11683 11683 0 -8.9 13625 11649 1708.2 0 0 0
AFRICARHODIU 20200 -415 -2 21000 20200 1 85.4 29900 9909 786.6 0 0 0
AGLSBX 9 -1 -10 9 9 0 -71.9 34 8 10 0 0 0
AGLSBY 29 -1 -3.3 29 29 0 -9.4 32 23 30 0 0 0
AMIBIG50EX-S 1433 0 0 1433 1433 0 20 7315 1180 15.4 0 0 1
AMSSBP 45 0 0 45 45 0 36.4 45 33 45 0 0 0
ANGSBQ 30 1 3.4 30 30 0 -9.1 41 17 29 0 0 0
ANGSBR 0 0 0 0 0 0 0 0 0 0 0 0 0
ASHBURTONGBL 4178 -60 -1.4 4258 4148 29 2.8 4460 4000 182.2 0 0 0
ASHBURTONINF 2001 0 0 2013 1989 11 -3.1 2414 1812 1004.5 0 0 2.8
ASHBURTONMID 749 16 2.2 751 739 59 -2.2 877 695 271.2 0 0 2.6
ASHBURTONTOP 5153 37 0.7 5155 5121 14 16.1 5886 4210 633.8 0 0 1.6
BATSBP 77 -1 -1.3 77 77 0 133.3 80 28 78 0 0 0
BILSBQ 10 -1 -9.1 10 10 0 -68.8 35 9 11 0 0 0
BILSBR 37 -1 -2.6 37 37 0 19.4 42 31 38 0 0 0
CORE DIVTRAX 2828 75 2.7 2828 2755 5 -0.4 3400 2700 232.3 0 0 1.7
CORE EWTOP40 5185 45 0.9 5215 5110 1 6.7 5400 4680 159.8 0 0 1.8
CORE GLPROP 3498 -7 -0.2 3535 3498 5 1.7 3855 3088 311.6 0 0 4.3
CORE LVOLTRX 2698 40 1.5 2698 2665 0 -1 2840 2631 19.5 0 0 1.6
CORE PREF 822 10 1.2 822 812 31 -12.6 975 805 331.1 0 0 8
CORE S&P500 3600 -40 -1.1 3660 3600 49 14 3998 2810 530.9 0 0 2
CORE SAPY 6973 63 0.9 6995 6950 0 9.1 7135 6250 158.6 0 0 4.1
CORE TOP50 2300 -10 -0.4 2332 2295 53 12.9 2503 1975 757.2 0 0 1.2
CORESHARESPR 2163 20 0.9 2163 2145 3 6 2299 1056 287.5 0 0 3.8
DOLLARCSTDL 129455 -750 -0.6 130200 129455 2 2.5 140850 117990 169.3 0 0 1.6
DSYSBP 8 -2 -20 8 8 0 -75 34 8 10 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 1069649 -4604 -0.4 1069649 1069649 0 15.3 1180103 901256 147.9 0 0 0
ESPIBK 1453993 1455 0.1 1453993 1453993 0 18.5 1453993 995926 80.8 0 0 0
ESPIBO 1406779 11265 0.8 1406779 1406779 0 33.9 1469937 1050980 160.3 0 0 0
EXXSBP 22 -1 -4.3 22 22 0 -31.3 32 21 23 0 0 0
FSRSBQ 12 -4 -25 12 11 12 -61.3 34 11 16 0 0 0
FSRSBR 0 0 0 0 0 0 0 0 0 0 0 0 0
GFISBR 29 0 0 29 29 0 -19.4 39 18 29 0 0 0
HARSBQ 27 -2 -6.9 27 26 70 -30.8 41 22 29 0 0 0
HARSBR 0 0 0 0 0 0 0 0 0 0 0 0 0
KIOSBP 9 0 0 9 9 0 -71 31 9 9 0 0 0
KIOSBQ 17 -2 -10.5 17 17 0 -48.5 33 17 19 0 0 0
KIOSBR 0 0 0 0 0 0 0 0 0 0 0 0 0
KRCSTDLCRTFC 1772750 0 0 1772750 1772750 0 5.7 1954950 175 1511.5 0 0 0
MRPSBR 4 -1 -20 4 4 0 -86.7 31 4 5 0 0 0
MRPSBS 0 0 0 0 0 0 0 0 0 0 0 0 0
MTNSBS 10 -3 -23.1 10 10 0 -69.7 33 10 13 0 0 0
MTNSBT 0 0 0 0 0 0 0 0 0 0 0 0 0
MTNSBX 0 0 0 0 0 0 0 0 0 0 0 0 0
NEWFUNDSEQUI 3384 61 1.8 3384 3345 0 21.8 3800 2683 73.1 0 0 0.3
NEWFUNDSGOVI 5569 26 0.5 5569 5541 0 6.1 6500 5175 334 0 0 7.2
NEWFUNDSILBI 6475 2 0 6475 6441 0 -0.8 6900 6302 71.2 0 0 2.4
NEWFUNDSMAPP 2176 14 0.6 2176 2162 0 15.4 10000 1001 39.1 0 0 2.1
NEWFUNDSNEWS 5192 47 0.9 5192 5192 0 10 5509 2001 39.8 0 0 1.5
NEWFUNDSS&P 3829 50 1.3 3829 3791 0 -2 4111 3725 50 0 0 1.6
NEWFUNDSSHAR 310 2 0.6 310 308 1 0.3 420 255 48 0 0 0.9
NEWFUNDSSWIX 1793 13 0.7 1793 1778 0 19.7 1941 1416 17.8 0 0 0.6
NEWFUNDSTRAC 2288 1 0 2292 2283 0 7.1 2292 1664 117 0 0 5.8
NEWGOLD 11582 -14 -0.1 11731 11582 11 -9.1 13588 11524 9160.8 0 0 0
NEWGOLDISSUE 15979 7 0 16138 15914 253 5.7 17677 14721 16719.2 0 0 0
NEWGOLDPLLDM 13492 52 0.4 13492 13370 1 37 14305 9019 3505.8 0 0 0
NPNSBQ 5 1 25 5 5 0 -82.1 30 3 4 0 0 0
NPNSBR 20 1 5.3 20 20 0 -35.5 31 9 19 0 0 0
NPNSBS 32 2 6.7 32 32 0 10.3 32 17 30 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 5173 35 0.7 5176 5130 117 17 5592 4301 7948.1 0 0 0.9
SATRIXDIVIPL 241 7 3 244 234 231 14.2 244 196 1388.5 0 0 2.4
SATRIXFINI 1652 46 2.9 1654 1602 199 9.3 1699 1341 737.7 0 0 3.2
SATRIXILBI 546 0 0 546 543 0 -3.4 644 394 21.9 0 0 1.6
SATRIXINDI 7921 28 0.4 7921 7861 104 23.6 8850 6250 2351.2 0 0 1.1
SATRIXMSCI 3626 -54 -1.5 3700 3621 113 10.9 3974 3200 186.6 0 0 0
SATRIXMSCIEM 3918 -38 -1 3971 3901 49 9 4400 3570 228.4 0 0 0
SATRIXPRTFL 2148 11 0.5 2148 2131 15 -2 2593 2077 46.4 0 0 3.7
SATRIXQLTY 885 30 3.5 885 874 42 15.2 888 763 35.4 0 0 0
SATRIXRAFI40 1388 22 1.6 1389 1372 15 11.8 1450 1156 921.7 0 0 1.6
SATRIXRESI 3662 6 0.2 3693 3655 89 8.2 4029 2985 324.9 0 0 2.9
SATRIXS&P500 3447 -47 -1.3 3520 3427 52 11.8 3850 3030 145.8 0 0 0
SATRIXSWIXTO 1164 9 0.8 1164 1154 15 17.1 1259 909 553.5 0 0 1
SBKSBR 10 -4 -28.6 10 9 12 -68.8 33 8 14 0 0 0
SBKSBS 0 0 0 0 0 0 0 0 0 0 0 0 0
SGLSBQ 31 6 24 31 31 0 -11.4 37 16 25 0 0 0
SOLSBW 14 1 7.7 14 14 0 -53.3 32 13 13 0 0 0
SOLSBX 21 2 10.5 21 21 0 -34.4 33 19 19 0 0 0
SOLSBY 33 2 6.5 33 33 0 13.8 35 29 31 0 0 0
STANLIB 6666 29 0.4 6686 6618 1 6.8 7748 6063 97.3 0 0 6.9
STANLIBSWIX4 1161 9 0.8 1161 1159 0 16.7 1335 958 2028.6 0 0 1.4
STANLIBTOP40 5156 36 0.7 5156 5133 0 16.6 5895 4255 722.3 0 0 1.2
SYGNIAITRIX 2208 -42 -1.9 2245 2205 48 -1 2320 2165 153.8 0 0 0
SYGNIAITRIXG 3594 -30 -0.8 3615 3594 2 -2 3898 3563 229.5 0 0 0
SYGNIAITRIXS 3680 -22 -0.6 3714 3680 18 3.7 3838 3470 149.6 0 0 0
SYGNIAITRIXT 5155 36 0.7 5160 5155 0 -3.5 5527 5119 194.5 0 0 0
TFGSBP 13 -6 -31.6 13 13 0 -61.8 48 12 19 0 0 0
TOPSBW 7 -1 -12.5 7 7 0 -80 39 3 8 0 0 0
TOPSBX 32 -2 -5.9 33 32 220 -11.1 37 15 34 0 0 0
TOPSBY 59 -3 -4.8 59 59 0 40.5 62 30 62 0 0 0
TOPSKP 91 0 0 0 0 0 -77.4 460 54 91 0 0 0
TOPSKQ 830 -56 -6.3 890 827 2 100 900 160 886 0 0 0
TOPSKR 1012 -57 -5.3 1012 1012 0 72.1 1069 333 1069 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 68012 1511 2.3 68200 66501 1 -10.9 83000 65000 3288.4 34.4 0 10.8
AECI5,5% 1335 0 0 0 0 0 -17.6 1779 1300 40.1 0 0 7.4
AFRICANOVER 1050 0 0 0 0 0 -25 1500 1050 2.9 0 0 1.1
AFRICANPHNX 3000 -1 0 3100 3000 23 284.6 4400 2748 405.8 0 0 0
BARWORLD6%PR 121 0 0 0 0 0 -7.6 137 121 0.5 0 0 9.9
CAPITEC-P 9350 0 0 9350 9000 0 -0.5 9700 8450 134.1 0 0 9.3
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 9030 0 0 9030 9030 1 -7.9 10200 8800 722.4 0 0 11.6
ELB-P 0 0 0 0 0 0 0 0 0 0 0 0 0
FIRSTRANDB-P 7350 0 0 7350 7300 9 -13 8749 7250 3307.5 0 0 10.7
FOSCHINI 124 -33 -21 124 124 1 -27.1 170 124 0.3 0 0 10.5
GRINDRODPREF 7310 0 0 0 0 0 -5.1 8200 7135 540.9 0 0 12.6
IBRDMBLPRF1 101304 164 0.2 101304 101203 0 1.1 101960 100094 345.6 0 0 3
ILRDMBLPRF2 101015 0 0 0 0 0 -0.2 102054 100380 215.1 0 0 5.8
IMPERIALPREF 7200 0 0 0 0 0 -8.7 8099 6810 326.9 0 0 12
INVESTEC 7545 195 2.7 7545 7300 3 -9.1 8950 7000 1135.4 0 0 11.5
INVESTECPREF 11099 0 0 0 0 0 16.8 11100 7900 305.7 0 0 2
INVICTA-P 8998 0 0 0 0 0 -5.2 9925 8020 674.9 0 0 12.8
LIBERTY11C 124 0 0 0 0 0 3.3 150 101 18.6 0 0 8.9
NAMPAK6%PREF 150 0 0 0 0 0 0 175 150 0.6 0 0 8
NAMPAK6,5%PR 120 0 0 0 0 0 -20 150 120 0.1 0 0 10.8
NEDBANKPREF 845 0 0 845 830 60 -9.1 960 812 3027.4 0 0 10.3
NETCAREPREF 7260 0 0 0 0 0 -18.3 9050 7240 471.9 0 0 11.9
PSGSERV 7250 200 2.8 7315 7200 4 -7.1 8500 6890 1227.8 0 0 12
RECMANDCLBR 2098 -1 0 2098 2098 46 -19.3 2610 2050 994.9 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 -21.1 120 100 0.2 0 0 10
SASFIN-P 7275 5 0.1 7275 7275 1 -9.1 8250 7270 130.7 0 0 11.9
STANDARD-P 7485 10 0.1 7485 7301 16 -11.9 8980 7202 3960.4 0 0 10.8
STD 79 0 0 0 0 0 -10.2 92 70 6.3 0 0 8.2
STEINHOFF-P 3700 -10 -0.3 3800 3700 196 -51.9 8125 1750 556.5 0 0 23.4
TDHPB 0 0 0 0 0 0 0 0 0 0 0 0 0
ZAMBEZIRF 5759 -141 -2.4 5900 5759 89 15.2 6350 4910 9434.4 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
DBNPAF 10000 0 0 0 0 0 -74.3 41569 10000 1000 0 0 0
DBNPAH 30000 0 0 0 0 0 -51.8 83273 30000 3000 0 0 1.9
DBRMIH 1948 106 5.8 1948 1948 0 -2.2 2221 1735 368.4 0 0 0
DBSTBNP 24580 0 0 0 0 0 -14.7 28895 24580 2458 0 0 0
DBSTBNPG 36750 0 0 0 0 0 -11.5 62414 17341 3675 0 0 1.6
DBSTBNPJ 43441 1594 3.8 43441 43441 0 -10.1 76645 30796 4184.7 0 0 0
DBSTBNPK 27411 -334 -1.2 28267 27411 25 -51.4 56449 26599 2774.5 0 0 2.1
DBSTBNPL 45336 1428 3.3 46537 45336 1 4533500 77867 1 4390.8 0 0 0
IBOMLC 0 0 0 0 0 0 0 0 0 583.3 0 0 0
INVLTD 1070507 7662 0.7 1070507 1070507 0 14 1131404 9962 11.7 0 0 0
UBNPNN 52197 2082 4.2 52197 52197 3 -10.1 79205 50115 501.2 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.