Markets and Commodity figures

13 March 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 1600010 0 0 0 0 0 -5.9 1940000 1600010 0 0 0 0
KRHALF 825000 0 0 0 0 0 -2.4 890000 800000 0 0 0 0
KRQRTR 419000 0 0 0 0 0 -16.2 510000 400000 0 0 0 0
KRTENTH 150000 0 0 0 0 0 -13.3 180000 150000 0 0 0 0
EXCHANGE TRADED PRODUCTS
0 0 0 0 0 0 0 0 0 0 0 0 0
2YRDOLLARCST 116180 -215 -0.2 116180 116180 0 -18.5 142510 1 18.6 0 0 0
AFRICAGOLD 15417 39 0.3 15417 15417 0 -1.6 18346 15172 92.3 0 0 0
AFRICAPALLAD 11540 97 0.8 11540 11385 0 18.2 14392 7266 2935.1 0 0 0
AFRICAPLATIN 11254 64 0.6 11254 11189 0 -8 13451 11124 1667.3 0 0 0
AFRICARHODIU 21812 87 0.4 21812 21812 0 87.3 29900 11500 638.8 0 0 0
AGLSBY 12 0 0 12 12 0 -62.5 32 10 12 0 0 0
AGLSBZ 33 0 0 33 33 0 0 43 29 33 0 0 0
AMIBIG50EX-S 1293 38 3 1293 1270 1 8.3 7315 986 15.3 0 0 1.9
AMSSBP 35 0 0 35 35 0 6.1 48 33 35 0 0 0
ANGSBQ 25 0 0 0 0 0 -24.2 41 11 25 0 0 0
ANGSBR 33 1 3.1 33 33 0 -5.7 37 20 32 0 0 0
ASHBURTONGBL 3808 -3 -0.1 3860 3800 64 -6.3 4460 3621 163.9 0 0 0.5
ASHBURTONINF 2004 -12 -0.6 2021 1971 14 -4.7 2414 1812 1012 0 0 2.8
ASHBURTONMID 785 -3 -0.4 799 780 2175 -0.4 892 695 299.4 0 0 3
ASHBURTONTOP 5256 -15 -0.3 5545 5236 19 17.2 5886 4222 653 0 0 1.5
ASHBURTONWOR 598 0 0 608 592 14 0 608 592 0 0 0 0
BATSBP 66 3 4.8 66 66 0 100 89 28 63 0 0 0
BILSBQ 6 0 0 0 0 0 -81.3 35 4 6 0 0 0
BILSBR 35 -1 -2.8 35 35 0 12.9 43 23 36 0 0 0
CORE DIVTRAX 3145 -5 -0.2 3170 3113 93 6.4 3275 2700 292.6 0 0 1.7
CORE EWTOP40 5088 -25 -0.5 5130 5088 17 4.4 5450 4680 173.6 0 0 2
CORE GLPROP 2932 6 0.2 2975 2909 25 -9.4 3855 2790 282 0 0 5.1
CORE LVOLTRX 2738 -5 -0.2 2738 2738 0 -2 2896 2530 18.8 0 0 2.6
CORE PREF 806 -4 -0.5 820 801 87 -15.5 975 765 276 0 0 8.5
CORE S&P500 3321 -12 -0.4 3350 3283 38 4.9 3998 2810 506.1 0 0 2.1
CORE SAPY 6010 69 1.2 6030 5935 1 -10.5 7345 5585 149.8 0 0 6.1
CORE TOP50 2395 -13 -0.5 2415 2380 40 16.4 2632 2008 828.4 0 0 1.3
CORESHARESGL 983 -5 -0.5 992 981 102 0 1033 935 67.5 0 0 0
CORESHARESPR 1885 -27 -1.4 1950 1862 18 -11.8 2319 1790 271.8 0 0 6.2
DOLLARCSTDL 109770 0 0 110300 109770 0 -11 140850 10900 93.3 0 0 1.9
DSYSBQ 22 -2 -8.3 22 22 0 -31.3 48 21 24 0 0 0
ESPIBI 1270215 -3240 -0.3 1270215 1270215 0 37.7 1273455 917418 175.3 0 0 0
ESPIBK 1494415 3406 0.2 1494415 1494415 0 15.6 1497989 1283390 82.9 0 0 0
ESPIBO 1230099 -121 0 1230099 1230099 0 5.7 1469937 1156579 141.3 0 0 0
EXXSBP 40 2 5.3 40 40 0 25 40 14 38 0 0 0
EXXSBQ 69 2 3 69 69 0 102.9 69 34 67 0 0 0
FSRSBR 8 -1 -11.1 8 8 0 -52.9 22 6 9 0 0 0
GFISBR 18 0 0 0 0 0 -50 39 15 18 0 0 0
GFISBS 42 0 0 42 42 0 27.3 43 31 42 0 0 0
HARSBR 19 0 0 19 19 0 -38.7 33 19 19 0 0 0
KIOSBP 6 0 0 6 6 0 -80.6 31 5 6 0 0 0
KIOSBQ 19 1 5.6 19 19 0 -42.4 33 11 18 0 0 0
KIOSBR 37 0 0 37 37 8 8.8 41 25 37 0 0 0
KRCSTDLCRTFC 1642800 4050 0.2 1642800 1642800 0 -1.6 1954950 17255 1397.3 0 0 0
MRPSBR 1 0 0 0 0 0 -96.7 155 1 1 0 0 0
MRPSBS 9 0 0 9 9 0 -57.1 28 7 9 0 0 0
MTNSBT 28 2 7.7 28 28 0 -17.6 37 24 26 0 0 0
NEWFUNDSEQUI 3109 -4 -0.1 3120 3091 2 4.9 3800 2700 74.7 0 0 0.3
NEWFUNDSGOVI 6097 -1 0 6110 6081 6 12 6500 5280 358.3 0 0 6.8
NEWFUNDSILBI 6653 37 0.6 6654 6600 0 0.1 6800 6302 59.5 0 0 2.5
NEWFUNDSMAPP 2269 -10 -0.4 2350 2269 1 17.9 10000 1001 41.2 0 0 1.5
NEWFUNDSNEWS 5509 -22 -0.4 5522 5509 0 14.6 5636 2001 42.7 0 0 1.2
NEWFUNDSS&P 4001 6 0.2 4001 3978 0 0.7 4095 3699 52.8 0 0 1.7
NEWFUNDSSHAR 301 -2 -0.7 305 300 4 1.3 420 255 47.2 0 0 1.4
NEWFUNDSSWIX 1863 -7 -0.4 1877 1863 3 21.6 1941 1416 18.7 0 0 0.6
NEWFUNDSTRAC 2325 0 0 2329 2320 2 7 2329 1664 119 0 0 5.8
NEWGOLD 11181 64 0.6 11181 11137 1 -8.1 13327 11011 9149.3 0 0 0
NEWGOLDISSUE 14760 8 0.1 14808 14710 391 -2 17677 14547 14660.2 0 0 0
NEWGOLDPLLDM 11537 82 0.7 11537 11334 0 18.1 14305 9607 1613.4 0 0 0
NPNSBQ 1 0 0 0 0 0 -96.4 30 1 1 0 0 0
NPNSBR 9 0 0 9 8 150 -71 31 8 9 0 0 0
NPNSBS 20 0 0 20 20 0 -31 47 17 20 0 0 0
SATRIX40PRTF 5268 -4 -0.1 5272 5235 368 17.7 5592 4434 8107.9 0 0 1
SATRIXDIVIPL 259 0 0 262 257 285 19.9 274 196 1679.3 0 0 1.8
SATRIXFINI 1866 6 0.3 1871 1845 61 21.2 1905 1341 876.7 0 0 3
SATRIXILBI 552 0 0 570 549 7 -2 644 394 22.2 0 0 2.9
SATRIXINDI 7883 -55 -0.7 7918 7853 20 17 8850 6622 2380.5 0 0 1
SATRIXMSCI 3295 -3 -0.1 3390 3290 51 0.8 3974 3145 272.7 0 0 0
SATRIXMSCIEM 3780 16 0.4 3805 3740 22 5.1 4400 3336 386.7 0 0 0
SATRIXPRTFL 1962 4 0.2 1974 1950 4 -10.7 2593 1820 66 0 0 5.7
SATRIXQLTY 955 -8 -0.8 985 950 15 24.3 1086 763 92.8 0 0 0.1
SATRIXRAFI40 1443 -16 -1.1 1459 1443 130 18.2 1502 1171 1007.8 0 0 1.1
SATRIXRESI 3630 -15 -0.4 3658 3617 6 14.5 4072 2985 309.4 0 0 2.6
SATRIXS&P500 3175 -23 -0.7 3224 3150 15 3 3850 3001 197.4 0 0 0
SATRIXSWIXTO 1207 -5 -0.4 1212 1202 34 19.6 1344 1002 520.2 0 0 1.1
SBKSBS 8 0 0 8 8 0 -65.2 28 8 8 0 0 0
SGLSBQ 43 1 2.4 43 43 0 22.9 49 16 42 0 0 0
SOLSBW 6 1 20 6 6 0 -80 32 5 5 0 0 0
SOLSBX 14 2 16.7 14 14 0 -56.3 33 11 12 0 0 0
SOLSBY 28 3 12 28 28 0 -3.4 39 21 25 0 0 0
STANLIB 5800 42 0.7 6514 5744 2 -11.1 7748 5536 101.7 0 0 7.7
STANLIBS&P50 15942 26 0.2 16039 15942 0 0 16064 15300 14 0 0 0
STANLIBSWIX4 1208 -7 -0.6 1215 1200 2 19.4 1410 958 2176 0 0 1.2
STANLIBTOP40 5247 -15 -0.3 5262 5238 0 17.2 5895 4425 726.5 0 0 1.3
SYGNIAITRIX 2069 2 0.1 2099 2060 23 -7.3 2320 1917 215.7 0 0 0
SYGNIAITRIXG 3007 1 0 3020 3007 1 -18 3898 2775 280.5 0 0 0.3
SYGNIAITRIXS 3370 -5 -0.1 3394 3370 459 -5.1 3838 3203 831.6 0 0 0.2
SYGNIAITRIXT 5262 -13 -0.2 5290 5262 2 -1.5 5527 4882 211 0 0 0
TOPSBW 4 0 0 0 0 0 -88.6 39 1 4 0 0 0
TOPSBX 18 0 0 19 17 300 -50 52 12 18 0 0 0
TOPSBY 42 1 2.4 43 41 2210 0 90 26 41 0 0 0
TOPSKQ 704 19 2.8 704 701 0 69.6 1419 160 685 0 0 0
TOPSKR 885 19 2.2 885 885 0 50.5 1520 333 866 0 0 0
TOPSKS 534 19 3.7 589 534 3 0 919 495 515 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 69100 50 0.1 70000 69000 1 -13.6 80000 64001 3414.4 34.9 0 10.5
AECI5,5% 1400 0 0 0 0 0 -21.3 1775 1300 42 0 0 7.1
AFRICANOVER 1052 0 0 0 0 0 -24.9 1500 1050 2.9 0 0 1.1
AFRICANPHNX 2500 0 0 2500 2500 4 -29.1 3710 2200 338.1 0 0 0
BARWORLD6%PR 121 0 0 0 0 0 -7.6 137 121 0.5 0 0 9.9
CAPITEC-P 8360 0 0 8360 8125 0 -11.1 9750 7700 104.5 0 0 10.3
CAXTON-P 19000 0 0 0 0 0 0 19000 19000 9.5 0 0 3
CULLINAN 107 0 0 0 0 0 -1.8 107 107 0.5 0 0 10.3
DISC-B-P 8250 249 3.1 8250 8150 1 -15.8 10200 7690 640.1 0 0 12.6
FIRSTRANDB-P 7500 250 3.4 7500 7220 25 -9.6 8300 6750 3262.5 0 0 10.4
FOSCHINI 124 0 0 0 0 0 -27.1 170 124 0.2 0 0 10.5
GRINDRODPREF 7450 50 0.7 7475 7450 1 -4.2 7821 6499 547.6 0 0 12.3
IBRDMBLPRF1 101124 15 0 101124 101124 1 1 101960 100094 345.5 0 0 4.5
ILRDMBLPRF2 101124 469 0.5 101124 101124 0 0 102054 100326 214.3 0 0 5.7
IMPERIALPREF 7040 0 0 0 0 0 -10.9 7905 6800 319.6 0 0 12.2
INVESTEC 7265 0 0 7265 7250 8 -15.5 8950 6900 1122.3 0 0 12
INVESTECPREF 8700 0 0 0 0 0 -3.2 11100 7900 239.6 0 0 2.6
INVICTA-P 8400 0 0 8400 8400 1 -11.5 9925 8020 630 0 0 13.7
LIBERTY11C 108 0 0 0 0 0 -1.8 150 101 16.2 0 0 10.2
NAMPAK6%PREF 125 0 0 0 0 0 -28.2 174 125 0.5 0 0 9.6
NAMPAK6,5%PR 111 0 0 0 0 0 -26 150 111 0.1 0 0 11.7
NEDBANKPREF 890 20 2.3 895 870 79 -4.8 960 810 3117 0 0 9.7
NETCAREPREF 6800 0 0 6800 6790 1 -20.9 9050 6500 442 0 0 12.7
PSGSERV 7150 35 0.5 7200 7120 5 -11.5 8189 6400 1239.1 0 0 12.1
RECMANDCLBR 1900 -51 -2.6 1951 1900 2 -25.8 2560 1900 924.8 0 0 0
REXTRFRM 200 0 0 0 0 0 31.6 200 100 0.3 0 0 6
SASFIN-P 7070 -130 -1.8 7098 7070 1 -11.6 8200 7070 129.4 0 0 12.3
STANDARD-P 7910 -210 -2.6 7987 7910 15 -8 8695 7202 4302.2 0 0 10.1
STD 74 0 0 0 0 0 -9.8 86 70 5.9 0 0 8.8
STEINHOFF-P 4401 0 0 0 0 0 -44.3 8100 1750 660.2 0 0 19.7
ZAMBEZIRF 5800 -100 -1.7 5990 5800 18 9.4 6425 5250 9434.4 0 0 0
OTHER 0 0 0 0 0 0 0 0 0 0 0 0 0
DBRMIH 1610 0 0 1610 1610 0 -19.1 2221 1610 364.2 0 0 0
DBSTBXX6 2915 0 0 2915 2915 0 0 6956 2915 235 0 0 43.1
INVLTD 1113164 -2367 -0.2 1113164 1113164 0 18.5 1131404 9962 12.3 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
ADBEE(RF) 5625 150 2.7 5650 5300 3 19.7 5900 3700 1414.9 0 0 0
DBMSCIAFETN 11660 -28 -0.2 11660 11660 0 14.4 12250 8018 2337.6 0 0 0
DBMSCICHETN 7473 -41 -0.5 7600 7473 2 34.2 41275 5300 1502.8 0 0 0
DBMSCIEMETN 6297 -1 0 6400 6120 0 20.1 47325 4237 1259.6 0 0 0
FRKBONDGOLD 1638450 3600 0.2 1638450 1638450 0 -0.3 1942200 1611900 2282.6 0 0 0
FRSFRPT9JUN1 116850 650 0.6 116850 116850 0 -6.6 138800 115450 854.9 0 0 0
GOLDCMMDTY-L 17151 39 0.2 17175 17125 0 -2.4 20534 16911 171.1 0 0 0
IBLUSDZAROCT 118496 -258 -0.2 118496 118496 0 -10 145570 116000 415.6 0 0 1
IBSWX40TR2ET 19551 -89 -0.5 19551 19551 0 4 20256 1 982 0 0 0
IBTOP40CLIQU 128318 -383 -0.3 128318 128318 0 10.1 130581 110223 1.3 0 0 0
IBTOP40TR2ET 7452 -15 -0.2 7452 7452 0 1.3 7819 1 952 0 0 0
IBVR1ETN 124708 22 0 124708 124708 0 6.7 124820 116834 2076 0 0 0
NEWWAVEETN 11263 65 0.6 11263 11060 0 -7.9 13515 10267 23.3 0 0 0
NEWWAVEEUROE 1459 1 0.1 1463 1459 0 4.1 1706 1336 47.5 0 0 0
NEWWAVEGBPET 1648 3 0.2 1653 1641 244 2.6 1911 1544 152.3 0 0 0.1
NEWWAVESLVET 191 1 0.5 193 188 1 -13.2 251 185 20.8 0 0 0
NEWWAVEUSDET 1180 -2 -0.2 1186 1176 16 -10.2 1460 1160 512.2 0 0 1
PALADIUMCOMM 31988 285 0.9 31988 31988 0 20.4 39554 26101 158.5 0 0 0
PLATINUMCOMM 9313 49 0.5 9401 9237 0 -8.9 11223 9207 185.3 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.