Markets and Commodity figures

05 April 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
ADDITIONAL 0 0 0 0 0 0 0 0 0 0 0 0 0
KRUGER RANDS 0 0 0 0 0 0 0 0 0 0 0 0 0
KR 1699980 49980 3 1699980 1699980 0 -7.1 1940000 1600010 0 0 0 0
KRHALF 751000 0 0 0 0 0 -8.4 890000 751000 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 118040 705 0.6 118040 118040 0 -17.1 142510 1 18.8 0 0 0
AFRICAGOLD 15640 -54 -0.3 15640 15602 0 -8.1 18346 15172 94.2 0 0 0
AFRICAPALLAD 10756 -24 -0.2 10756 10741 0 -2.9 14392 7266 2743.5 0 0 0
AFRICAPLATIN 10757 23 0.2 10757 10757 0 -18 13451 10719 1599.4 0 0 0
AFRICARHODIU 23268 -82 -0.4 23350 23268 115 68.1 29900 11500 599.1 0 0 0
AGLSBY 10 -3 -23.1 10 10 0 -68.8 32 9 13 0 0 0
AGLSBZ 33 -4 -10.8 33 33 0 0 43 27 37 0 0 0
AMIBIG50EX-S 1285 7 0.5 1300 1265 1 7.6 7315 986 15.8 0 0 1.9
AMSSBP 43 -1 -2.3 43 43 0 30.3 48 33 44 0 0 0
ANGSBR 31 1 3.3 31 31 0 -11.4 37 20 30 0 0 0
ASHBURTONGBL 3695 93 2.6 3716 3651 0 -9.1 4460 3550 154.9 0 0 0.5
ASHBURTONINF 2146 -1 0 2146 2136 44 4.8 2414 1812 1077.8 0 0 2.1
ASHBURTONMID 764 15 2 769 757 121 -0.9 892 695 299.6 0 0 2.4
ASHBURTONTOP 4948 116 2.4 4970 4942 109 7.2 5886 4222 598.6 0 0 1.1
ASHBURTONWOR 613 2 0.3 619 613 0 0 622 592 60.1 0 0 0
BATSBP 83 -9 -9.8 83 83 0 151.5 103 28 92 0 0 0
BILSBR 34 -4 -10.5 34 34 0 9.7 43 23 38 0 0 0
BILSBS 33 -3 -8.3 33 33 0 0 37 31 36 0 0 0
CORE DIVTRAX 2952 57 2 2990 2952 8 6.5 3275 2700 291.4 0 0 0.8
CORE EWTOP40 4905 105 2.2 4945 4855 2 1 5450 4680 162.9 0 0 1.3
CORE GLPROP 2954 9 0.3 2980 2950 5 -11.4 3855 2785 288.3 0 0 0.9
CORE LVOLTRX 2688 44 1.7 2688 2677 0 0.4 2896 2530 18.1 0 0 1.9
CORE PREF 804 1 0.1 807 803 21 -10.7 975 765 273.6 0 0 5.3
CORE S&P500 3193 90 2.9 3210 3148 12 -2.7 3998 3050 471.2 0 0 0.6
CORE SAPY 5792 112 2 5827 5756 3 -8.9 7345 5585 143.2 0 0 4.2
CORE TOP50 2296 65 2.9 2310 2286 3 10 2632 2008 824.3 0 0 0.7
CORESHARESGL 972 19 2 976 972 17 2.1 1033 934 96.2 0 0 0
CORESHARESPR 1826 33 1.8 1839 1810 9 -10.2 2319 1759 256.6 0 0 4.3
DOLLARCSTDL 112065 265 0.2 112065 112065 0 -15.1 140850 10900 95 0 0 1.9
DSYSBQ 30 -3 -9.1 30 30 0 -6.3 48 21 33 0 0 0
ESPIBK 1486782 0 0 1486782 1486782 0 15.2 1497989 1291060 82.7 0 0 0
ESPIBO 1163886 193 0 1163886 1163886 0 -3.5 1469937 1161496 133.7 0 0 0
EXXSBP 29 -8 -21.6 29 29 0 -9.4 40 14 37 0 0 0
EXXSBQ 59 -8 -11.9 59 59 0 73.5 69 34 67 0 0 0
FSRSBR 7 -2 -22.2 7 7 0 -58.8 22 6 9 0 0 0
FSRSBS 37 -4 -9.8 37 37 0 0 43 35 41 0 0 0
GFISBS 40 1 2.6 40 40 0 21.2 45 31 39 0 0 0
HARSBR 15 0 0 15 15 0 -51.6 33 14 15 0 0 0
IMPSBP 39 -1 -2.5 39 39 0 0 41 34 40 0 0 0
KIOSBP 7 -1 -12.5 7 7 0 -77.4 31 5 8 0 0 0
KIOSBQ 23 -2 -8 23 23 0 -30.3 33 11 25 0 0 0
KIOSBR 44 -2 -4.3 44 44 0 29.4 46 25 46 0 0 0
KIOSBS 37 -2 -5.1 37 37 0 0 39 32 39 0 0 0
KRCSTDLCRTFC 1668100 -4950 -0.3 1668100 1668100 0 -8 1954950 17255 1426.5 0 0 0
MRPSBS 7 -1 -12.5 7 7 0 -66.7 28 6 8 0 0 0
MRPSBT 30 -4 -11.8 30 30 0 0 34 27 34 0 0 0
MTNSBT 33 -4 -10.8 33 33 0 -2.9 39 24 37 0 0 0
NEWFUNDSEQUI 2987 85 2.9 3005 2987 1 -0.2 3800 2700 76.9 0 0 0.3
NEWFUNDSGOVI 6178 1 0 6215 6178 49 16.1 6748 5290 381.4 0 0 6.6
NEWFUNDSILBI 6946 -4 -0.1 6946 6905 5 7 6990 6302 62.6 0 0 2.3
NEWFUNDSMAPP 2163 27 1.3 2163 2150 0 10.6 10000 1001 38.6 0 0 1.6
NEWFUNDSNEWS 5055 150 3.1 5055 5055 0 8.8 5636 2001 37.9 0 0 1.3
NEWFUNDSS&P 3757 64 1.7 3762 3751 0 -2.5 4095 3635 48.8 0 0 1.8
NEWFUNDSSHAR 296 9 3.1 296 293 0 -6 420 255 44.7 0 0 1.4
NEWFUNDSSWIX 1733 43 2.5 1733 1713 1 10.4 1941 1416 16.9 0 0 0.6
NEWFUNDSTRAC 2335 0 0 2340 2330 18 7.1 2350 2129 119.5 0 0 5.7
NEWGOLD 10671 -8 -0.1 10685 10605 74 -18.1 13327 10605 8788.8 0 0 0
NEWGOLDISSUE 15000 -24 -0.2 15045 14929 258 -8.1 17677 14547 14449.8 0 0 0
NEWGOLDPLLDM 10720 -53 -0.5 10852 10684 130 -3.2 14305 9751 1517.3 0 0 0
NFEQUITYVALU 987 20 2.1 990 987 1 0 1064 967 32.1 0 0 0
NFLOWVLTLTY 1004 13 1.3 1004 999 0 0 1004 978 30 0 0 0
NPNSBR 22 -4 -15.4 22 22 2 -29 31 8 26 0 0 0
NPNSBS 41 -4 -8.9 41 41 0 41.4 47 17 45 0 0 0
NPNSBT 48 -4 -7.7 48 48 0 0 54 33 52 0 0 0
SATRIX40PRTF 4932 104 2.2 4975 4860 291 6.1 5592 4460 7439.6 0 0 0.7
SATRIXDIVIPL 251 8 3.3 253 245 358 17.3 274 196 1592.6 0 0 1.3
SATRIXFINI 1757 45 2.6 1772 1730 88 20.3 1905 1401 807 0 0 3
SATRIXILBI 578 -3 -0.5 581 575 25 4.9 644 394 23.3 0 0 2.8
SATRIXINDI 7422 154 2.1 7458 7323 97 6.8 8850 6900 2179.6 0 0 0.5
SATRIXMSCI 3223 85 2.7 3250 3215 53 -1.4 3974 3080 284.6 0 0 0
SATRIXMSCIEM 3708 125 3.5 3708 3552 22 3.1 4400 3336 389.6 0 0 0
SATRIXPRTFL 1911 32 1.7 1923 1908 103 -11.5 2593 1820 69 0 0 4.7
SATRIXQLTY 943 27 2.9 949 924 125 22.8 1086 763 115.8 0 0 0.1
SATRIXRAFI40 1392 37 2.7 1426 1380 27 9.3 1502 1171 938.7 0 0 1.2
SATRIXRESI 3592 99 2.8 3600 3486 3 1.6 4072 2985 300 0 0 1.8
SATRIXS&P500 3055 90 3 3100 2960 55 -0.9 3850 2881 189 0 0 0
SATRIXSWIXTO 1122 28 2.6 1131 1118 6 8.6 1344 1005 469.5 0 0 1
SBKSBS 9 -1 -10 9 9 0 -60.9 28 8 10 0 0 0
SBKSBT 35 -3 -7.9 35 35 0 0 38 32 38 0 0 0
SGLSBQ 47 0 0 47 47 0 34.3 49 16 47 0 0 0
SHPSBP 38 -2 -5 38 38 0 0 40 33 40 0 0 0
SOLSBW 4 -2 -33.3 4 4 0 -86.7 32 4 6 0 0 0
SOLSBX 11 -4 -26.7 11 11 0 -65.6 33 11 15 0 0 0
SOLSBY 26 -5 -16.1 26 26 0 -10.3 39 21 31 0 0 0
STANLIB 5624 146 2.7 5676 5500 2 -9.6 7748 5403 96.7 0 0 5.8
STANLIBG7GOV 6595 20 0.3 6595 6595 0 0 6629 6401 6 0 0 0
STANLIBGLOBA 1482 7 0.5 1508 1482 0 0 1536 1371 6.6 0 0 0
STANLIBMSCI 3220 80 2.5 3220 3140 0 0 3322 3080 6.7 0 0 0
STANLIBS&P50 15365 420 2.8 15365 15365 0 0 16500 14774 13.1 0 0 0
STANLIBSWIX4 1118 29 2.7 1118 1115 0 8.6 1410 958 1950.3 0 0 0.8
STANLIBTOP40 4933 117 2.4 4933 4909 0 7 5895 4425 664.9 0 0 0.7
SYGNIAITRIX 1997 48 2.5 2003 1994 191 -10.5 2320 1917 203.4 0 0 0
SYGNIAITRIXG 3059 32 1.1 3071 3059 0 -16.6 3898 2775 282.5 0 0 0.3
SYGNIAITRIXS 3257 88 2.8 3261 3249 115 -8.3 3838 3118 780.8 0 0 0.2
SYGNIAITRIXT 4951 118 2.4 4971 4929 1 -7.3 5527 4739 193.3 0 0 0
TOPSBX 38 -15 -28.3 38 36 65 5.6 75 12 53 0 0 0
TOPSBY 78 -21 -21.2 78 78 0 85.7 126 26 99 0 0 0
TOPSBZ 60 -11 -15.5 60 60 0 0 84 41 71 0 0 0
TOPSKQ 1326 -228 -14.7 1326 1326 0 219.5 1554 160 1554 0 0 0
TOPSKR 1518 -232 -13.3 1518 1518 0 158.2 1750 333 1750 0 0 0
TOPSKS 1129 -219 -16.2 1185 1101 76 0 1573 495 1348 0 0 0
TRUSBP 26 -1 -3.7 26 26 0 0 29 21 27 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 69115 -884 -1.3 69899 69115 0 -8.3 78000 64001 3461.3 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 2625 0 0 0 0 0 -20.5 3500 2195 355 0 0 0
BARWORLD6%PR 121 0 0 0 0 0 -7.6 137 121 0.5 0 0 9.9
CAPITEC-P 8050 0 0 0 0 0 -14.4 9750 7361 100.6 0 0 10.7
CAXTON-P 19000 0 0 0 0 0 0 19000 19000 9.5 0 0 3
CULLINAN 107 0 0 0 0 0 0 0 0 0.5 0 0 10.3
DISC-B-P 8050 -5 -0.1 8050 8050 0 -15.7 10200 7690 644.4 0 0 12.9
FIRSTRANDB-P 7230 -60 -0.8 7290 7180 22 -11.7 8200 6750 3280.5 0 0 10.8
FOSCHINI 124 0 0 0 0 0 -27.1 170 124 0.2 0 0 10.5
GRINDRODPREF 6940 0 0 6950 6940 2 -4.8 7821 6499 513.6 0 0 13.2
IBRDMBLPRF1 101511 15 0 101511 101511 0 1.3 101960 100287 346.8 0 0 5.8
ILRDMBLPRF2 101450 0 0 0 0 0 -0.2 102054 100326 216 0 0 5.7
IMPERIALPREF 6675 25 0.4 6675 6650 4 -13.9 7899 6650 301.9 0 0 12.8
INVESTEC 7300 50 0.7 7300 7250 4 -12 8650 6900 1120 0 0 11.9
INVESTECPREF 8800 0 0 8800 8800 4 3.5 11100 7999 242.4 0 0 2.6
INVICTA-P 8150 -100 -1.2 8200 8150 6 -14.7 9925 8020 618.8 0 0 14.1
LIBERTY11C 108 0 0 0 0 0 -2.7 150 101 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 829 -1 -0.1 831 820 135 -7.9 925 810 2973.7 0 0 10.4
NETCAREPREF 7040 139 2 7050 7040 3 -19.1 9050 6500 448.6 0 0 12.2
PSGSERV 6825 25 0.4 6900 6825 8 -11.4 8050 6400 1184.3 0 0 12.6
RECMANDCLBR 2050 0 0 2050 2050 2 -19.4 2550 1850 971.7 0 0 0
REXTRFRM 200 0 0 0 0 0 31.6 200 100 0.3 0 0 6
SASFIN-P 7030 -10 -0.1 7040 7030 1 -8.2 7900 7028 126.5 0 0 12.2
STANDARD-P 7600 -100 -1.3 7700 7600 23 -7.1 8500 7202 4079.6 0 0 10.5
STD 70 0 0 0 0 0 -12.5 86 70 5.6 0 0 9.3
STEINHOFF-P 4401 0 0 0 0 0 -45 8100 1750 660.2 0 0 19.7
ZAMBEZIRF 6050 0 0 6050 6000 202 11 6425 5300 9674.3 0 0 0
OTHER 0 0 0 0 0 0 0 0 0 0 0 0 0
DBSTBXX6 3988 0 0 3988 3988 0 0 6956 2915 177.1 0 0 41.5
INVLTD 1084057 18356 1.7 1084057 1084057 0 15.4 1131404 9962 11.7 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
ADBEE(RF) 5550 -98 -1.7 5550 5550 0 27.6 5900 3700 1459.6 0 0 0
DBMSCIAFETN 11375 255 2.3 11375 11294 0 9.5 12250 8018 2224 0 0 0
DBMSCICHETN 7025 92 1.3 7056 7025 1 17.6 41275 5605 1386.6 0 0 0
DBMSCIEMETN 6075 117 2 6075 6058 0 6.8 47325 4237 1191.6 0 0 0
FRKBONDGOLD 1665200 -7900 -0.5 1665200 1665200 0 -6.7 1942200 1612300 2336 0 0 0
FRSFRPT9JUN1 113000 0 0 113000 113000 0 -15.9 138800 112350 831.3 0 0 0
GOLDCMMDTY-L 17460 -62 -0.4 17460 17448 0 -8.6 20534 16911 175.2 0 0 0
IBLUSDZAROCT 120465 698 0.6 120465 120465 0 -12.7 145570 116000 419.2 0 0 1
IBSWX40TR2ET 18144 476 2.7 18144 18144 0 -3.5 20256 1 883.4 0 0 0
IBTOP40CLIQU 122006 842 0.7 122006 122006 0 4.1 130581 110223 1.2 0 0 0
IBTOP40TR2ET 7016 163 2.4 7019 7016 0 -4.6 7819 1 873.8 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.