Markets and Commodity figures

13 February 2018

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 1754000 9000 0.5 1754500 1754000 0 3.2 1940000 1640000 0 0 0 0
KRHALF 800000 0 0 0 0 0 -5.3 890000 800000 0 0 0 0
KRQRTR 400000 0 0 0 0 0 -20 510000 400000 0 0 0 0
KRTENTH 158000 0 0 0 0 0 -8.7 180000 150000 0 0 0 0
EXCHANGE TRADED PRODUCTS
0 0 0 0 0 0 0 0 0 0 0 0 0
2YRDOLLARCST 118025 945 0.8 118025 118025 0 -17.2 142510 1 1.2 0 0 0
AFRICAGOLD 15665 133 0.9 15691 15665 0 -2.9 18346 15392 93.2 0 0 0
AFRICAPALLAD 11654 131 1.1 11764 11496 0 13.9 14392 7266 3266.8 0 0 0
AFRICAPLATIN 11487 164 1.4 11525 11487 0 -12.6 13451 11253 1687.1 0 0 0
AFRICARHODIU 21100 -50 -0.2 21200 21039 2 92.6 29900 10767 738.3 0 0 0
AGLSBX 4 0 0 4 4 0 -87.5 34 4 4 0 0 0
AGLSBY 17 -2 -10.5 17 17 0 -46.9 32 13 19 0 0 0
AGLSBZ 39 -3 -7.1 39 39 0 18.2 43 31 42 0 0 0
AMIBIG50EX-S 1298 0 0 1301 1294 1 8.7 7315 1180 15.4 0 0 1.9
AMSSBP 44 -2 -4.3 44 44 0 33.3 48 33 46 0 0 0
ANGSBQ 19 -4 -17.4 19 19 0 -42.4 41 11 23 0 0 0
ANGSBR 28 -2 -6.7 28 28 0 -20 35 20 30 0 0 0
ASHBURTONGBL 3693 16 0.4 3718 3634 8 -9.2 4460 3634 158.1 0 0 0
ASHBURTONINF 1996 0 0 2007 1983 86 -5.4 2414 1812 1002 0 0 2.8
ASHBURTONMID 819 56 7.3 819 762 62 2.9 892 695 289.9 0 0 2.9
ASHBURTONTOP 5041 76 1.5 5047 5011 11 9.6 5886 4222 615.1 0 0 1.6
ASHWGB 0 0 0 0 0 0 0 0 0 0 0 0 0
BATSBP 59 -28 -32.2 59 59 0 78.8 89 28 87 0 0 0
BILSBQ 4 0 0 4 4 0 -87.5 35 4 4 0 0 0
BILSBR 33 -3 -8.3 33 33 0 6.5 43 23 36 0 0 0
CORE DIVTRAX 3000 35 1.2 3030 2960 3 3.6 3400 2700 258.4 0 0 1.8
CORE EWTOP40 5038 43 0.9 5080 4995 5 0.8 5450 4680 160.3 0 0 2
CORE GLPROP 2888 15 0.5 2900 2800 30 -13.9 3855 2800 272.6 0 0 5.2
CORE LVOLTRX 2673 30 1.1 2673 2630 1 -4.5 2896 2530 18.1 0 0 2.7
CORE PREF 786 4 0.5 792 774 14 -16.9 975 765 274.3 0 0 8.7
CORE S&P500 3183 23 0.7 3225 3123 66 1.1 3998 2810 475.1 0 0 2.2
CORE SAPY 6083 33 0.5 6115 6005 5 -8.3 7345 5585 152.5 0 0 6.1
CORE TOP50 2334 44 1.9 2630 2306 388 10.5 2632 2008 765.5 0 0 1.3
CORESHARESPR 1935 15 0.8 1950 1920 87 -8.9 2319 1790 265.2 0 0 6.1
DOLLARCSTDL 111470 1060 1 111470 111470 0 -11.9 140850 10900 143.5 0 0 1.9
DSYSBQ 40 -2 -4.8 40 40 0 25 48 27 42 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 1031871 10566 1 1031871 1031871 0 8.2 1180103 914450 140.6 0 0 0
ESPIBK 1462339 -7187 -0.5 1462339 1462339 0 15.3 1497989 1268675 81.7 0 0 0
ESPIBO 1192215 -32350 -2.6 1192215 1192215 0 9.6 1469937 1084099 140.7 0 0 0
EXXSBP 20 -4 -16.7 20 20 0 -37.5 32 14 24 0 0 0
EXXSBQ 44 -4 -8.3 44 44 0 29.4 50 34 48 0 0 0
FSRSBR 10 -1 -9.1 10 10 10 -41.2 22 10 11 0 0 0
GFISBR 22 -5 -18.5 22 22 0 -38.9 39 15 27 0 0 0
GFISBS 39 -3 -7.1 39 39 0 18.2 42 31 42 0 0 0
GLODIV 0 0 0 0 0 0 0 0 0 0 0 0 0
HARSBQ 21 -3 -12.5 21 21 0 -46.2 41 21 24 0 0 0
HARSBR 29 -1 -3.3 29 29 0 -6.5 33 27 30 0 0 0
KIOSBP 6 -1 -14.3 6 6 0 -80.6 31 5 7 0 0 0
KIOSBQ 15 -2 -11.8 15 15 0 -54.5 33 11 17 0 0 0
KIOSBR 32 -2 -5.9 32 30 9 -5.9 36 25 34 0 0 0
KRCSTDLCRTFC 1669800 15450 0.9 1669800 1669800 0 -2.9 1954950 17255 1410.6 0 0 0
MRPSBS 12 0 0 12 11 19 -42.9 28 11 12 0 0 0
MTNSBS 4 0 0 4 4 0 -87.9 33 4 4 0 0 0
MTNSBT 31 -3 -8.8 31 31 0 -8.8 37 26 34 0 0 0
MTNSBX 0 0 0 0 0 0 0 0 0 0 0 0 0
NEWFUNDSEQUI 3183 53 1.7 3192 3135 21 5.3 3800 2700 68.9 0 0 0.3
NEWFUNDSGOVI 5931 -20 -0.3 6438 5888 97 9.8 6500 5280 340.7 0 0 6.3
NEWFUNDSILBI 6537 3 0 6574 6498 1 -2 6773 6302 58.8 0 0 2.3
NEWFUNDSMAPP 2168 23 1.1 2189 2156 4 11.6 10000 1001 38.8 0 0 1.6
NEWFUNDSNEWS 5157 77 1.5 5157 5123 0 7.7 5636 2001 39.3 0 0 1.3
NEWFUNDSS&P 3871 59 1.5 3871 3822 2 -2 4095 3699 50.4 0 0 1.7
NEWFUNDSSHAR 302 4 1.3 303 302 3 -6.8 420 255 46.4 0 0 1.4
NEWFUNDSSWIX 1767 27 1.6 1774 1757 0 13.9 1941 1416 17.4 0 0 0.6
NEWFUNDSTRAC 2314 0 0 2319 2309 5 7 2323 1664 118.4 0 0 5.2
NEWGOLD 11434 178 1.6 11434 11333 1 -12.5 13327 11198 9263.7 0 0 0
NEWGOLDISSUE 15100 172 1.2 15100 14970 1090 -2.7 17677 14721 15238.2 0 0 0
NEWGOLDPLLDM 11602 94 0.8 11602 11468 1263 13.4 14305 9607 2242.3 0 0 0
NFEVAL 0 0 0 0 0 0 0 0 0 0 0 0 0
NFEVOL 0 0 0 0 0 0 0 0 0 0 0 0 0
NPNSBQ 3 0 0 3 3 0 -89.3 30 3 3 0 0 0
NPNSBR 24 -3 -11.1 24 24 0 -22.6 31 9 27 0 0 0
NPNSBS 39 -4 -9.3 39 39 0 34.5 47 17 43 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 5048 108 2.2 5058 4940 330 9.6 5592 4391 7508.4 0 0 1
SATRIXDIVIPL 257 2 0.8 261 256 442 19 271 196 1508 0 0 1.8
SATRIXFINI 1771 19 1.1 1778 1754 58 17 1847 1341 822.3 0 0 3.2
SATRIXILBI 545 2 0.4 548 541 8 -3.5 644 394 21.8 0 0 3
SATRIXINDI 7497 128 1.7 7505 7400 51 11.1 8850 6551 2202.5 0 0 1.1
SATRIXMSCI 3210 35 1.1 3270 3145 82 -1.8 3974 3145 227.7 0 0 0
SATRIXMSCIEM 3628 8 0.2 3679 3600 43 0.9 4400 3555 346.5 0 0 0
SATRIXPRTFL 1948 21 1.1 1962 1922 17 -11.1 2593 1820 45.7 0 0 5.8
SATRIXQLTY 952 16 1.7 954 936 92 24 1011 763 71.5 0 0 0.1
SATRIXRAFI40 1414 22 1.6 1422 1402 49 11.3 1502 1156 956 0 0 1.1
SATRIXRESI 3624 65 1.8 3643 3604 69 1.5 4072 2985 295 0 0 2.6
SATRIXS&P500 3050 7 0.2 3085 3005 21 -1.1 3850 3001 175.7 0 0 0
SATRIXSWIXTO 1144 15 1.3 1147 1133 44 11.5 1344 911 462 0 0 1.2
SBKSBR 8 0 0 8 8 0 -75 33 1 8 0 0 0
SBKSBS 16 -1 -5.9 16 16 0 -30.4 28 16 17 0 0 0
SGLSBQ 36 -5 -12.2 36 36 0 2.9 43 16 41 0 0 0
SOLSBW 13 -1 -7.1 13 13 0 -56.7 32 6 14 0 0 0
SOLSBX 22 0 0 22 22 0 -31.3 33 11 22 0 0 0
SOLSBY 37 0 0 37 37 0 27.6 39 21 37 0 0 0
STANLIB 5954 60 1 6800 5800 1 -7.9 7748 5536 104.1 0 0 7.5
STANLIBSWIX4 1143 17 1.5 1297 1143 4 11.4 1410 958 2016.6 0 0 1.2
STANLIBTOP40 5046 76 1.5 5574 4618 1 9.6 5895 4311 686.2 0 0 1.3
SYGNIAITRIX 1951 6 0.3 1962 1934 11 -12.6 2320 1917 144.6 0 0 0
SYGNIAITRIXG 2949 174 6.3 2965 2944 289 -19.6 3898 2775 175.7 0 0 0.4
SYGNIAITRIXS 3238 10 0.3 3241 3220 1239 -8.8 3838 3203 453.2 0 0 0.2
SYGNIAITRIXT 5044 82 1.7 5057 4972 2 -5.6 5527 4882 188.6 0 0 0
TOPSBW 5 -1 -16.7 5 5 0 -85.7 39 1 6 0 0 0
TOPSBX 38 -7 -15.6 43 38 50 5.6 52 12 45 0 0 0
TOPSBY 71 -9 -11.3 71 71 0 69 90 26 80 0 0 0
TOPSKP 91 0 0 0 0 0 -77.4 460 54 91 0 0 0
TOPSKQ 1090 -146 -11.8 1195 1080 30 162.7 1419 160 1236 0 0 0
TOPSKR 1275 -148 -10.4 1275 1275 0 116.8 1520 333 1423 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 67300 147 0.2 67350 67150 1 -13.7 83000 65000 3320.6 34 0 10.9
AECI5,5% 1400 0 0 0 0 0 -21.3 1775 1300 42 0 0 7.1
AFRICANOVER 1051 0 0 0 0 0 -24.9 1500 1050 2.9 0 0 1.1
AFRICANPHNX 2570 0 0 2570 2570 1 -21.9 3750 2500 347.5 0 0 0
BARWORLD6%PR 121 0 0 0 0 0 -7.6 137 121 0.5 0 0 9.9
CAPITEC-P 8200 0 0 8448 8200 0 -11.5 9750 7700 113.7 0 0 10.6
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 8290 -55 -0.7 8340 8290 0 -16.2 10200 7690 667.6 0 0 12.7
ELB-P 0 0 0 0 0 0 0 0 0 0 0 0 0
FIRSTRANDB-P 7250 0 0 7250 7201 19 -15 8650 7120 3262.5 0 0 10.8
FOSCHINI 124 0 0 0 0 0 -27.1 170 124 0.2 0 0 10.5
GRINDRODPREF 7100 0 0 7155 7100 1 -7.2 7821 6499 525.4 0 0 13
IBRDMBLPRF1 100686 16 0 100787 100686 0 0.5 101960 100094 344 0 0 4.5
ILRDMBLPRF2 100655 0 0 0 0 0 -0.1 102054 100326 214.3 0 0 5.8
IMPERIALPREF 6900 0 0 6900 6900 7 -12.1 7905 6800 313.3 0 0 12.6
INVESTEC 7000 0 0 7099 6990 6 -19.5 8950 6900 1081.3 0 0 12.4
INVESTECPREF 9300 0 0 0 0 0 -2.1 11100 7900 256.2 0 0 2.4
INVICTA-P 8200 0 0 0 0 0 -12.5 9925 8020 615 0 0 14
LIBERTY11C 119 0 0 0 0 0 8.2 150 101 17.9 0 0 9.2
NAMPAK6%PREF 125 0 0 0 0 0 -28.2 174 125 0.5 0 0 9.6
NAMPAK6,5%PR 120 0 0 0 0 0 -20 150 120 0.1 0 0 10.8
NEDBANKPREF 835 -3 -0.4 845 835 595 -11.2 960 810 3002.4 0 0 10.5
NETCAREPREF 6650 0 0 0 0 0 -25.3 9050 6500 432.3 0 0 13
PSGSERV 6865 65 1 6865 6845 11 -13.1 8230 6400 1184.3 0 0 12.7
RECMANDCLBR 2048 148 7.8 2048 1967 21 -18.1 2590 1900 900.6 0 0 0
REUNERT55%PR 0 0 0 0 0 0 0 0 0 0.7 0 0 0
REXTRFRM 200 0 0 0 0 0 31.6 200 100 0.3 0 0 6
SASFIN-P 7400 0 0 0 0 0 -6.3 8200 7189 133 0 0 11.7
STANDARD-P 7310 -10 -0.1 7335 7300 20 -15.3 8700 7202 3878.3 0 0 11.1
STD 77 0 0 0 0 0 -9.4 86 70 6.2 0 0 8.4
STEINHOFF-P 4450 -130 -2.8 4650 4400 73 -43.7 8100 1750 687 0 0 19.5
TDHPB 0 0 0 0 0 0 0 0 0 0 0 0 0
ZAMBEZIRF 5700 0 0 5720 5700 75 14 6425 5000 9114.6 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
DBRMIH 1902 0 0 1902 1902 30 -4.5 2221 1735 392.6 0 0 0
IBOMLC 0 0 0 0 0 0 0 0 0 583.3 0 0 0
INVLTD 1090375 11381 1.1 1090375 1090375 0 16.1 1131404 9962 11.9 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
ADBEE(RF) 5180 30 0.6 5489 5050 11 36.4 5489 3575 1330.9 0 0 0
DBMSCIAFETN 11163 113 1 11163 11163 0 7.5 12250 8018 2210 0 0 0
DBMSCICHETN 7065 90 1.3 7070 6700 17 26.7 41275 5300 1395 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.