Markets and Commodity figures

12 June 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 1680000 0 0 0 0 0 -4 1940000 1600010 0 0 0 0
KRHALF 825000 0 0 0 0 0 -3.5 890000 751000 0 0 0 0
KRQRTR 402500 0 0 0 0 0 0.4 445000 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 130320 775 0.6 130320 130320 0 -8.5 142510 1 20.7 0 0 0.4
AFRICAGOLD 16917 86 0.5 16917 16818 1 5.4 18346 15172 101 0 0 0
AFRICAPALLAD 13278 70 0.5 13340 13201 4 17.8 14392 7266 3123.7 0 0 0
AFRICAPLATIN 11770 35 0.3 11823 11770 0 -1.9 13417 10719 1537.3 0 0 0
AFRICARHODIU 29393 494 1.7 29454 29364 0 142.2 29900 11590 436.5 0 0 0
AGLSBZ 9 1 12.5 9 9 0 -72.7 43 8 8 0 0 0
AMIBIG50EX-S 1327 0 0 1340 1327 0 2.3 3656 986 16.1 0 0 1.8
AMIRLSTTEX-S 4140 0 0 4140 4120 0 0 4400 3975 0.9 0 0 0
AMSSBP 32 3 10.3 32 32 0 -3 48 23 29 0 0 0
ANGSBR 20 -1 -4.8 20 20 0 -42.9 37 20 21 0 0 0
ASHBURTONGBL 4208 26 0.6 4233 4168 3 3.5 4460 3550 179.8 0 0 0.6
ASHBURTONINF 2059 2 0.1 2068 2048 3 -0.1 2414 1812 1200.2 0 0 2.6
ASHBURTONMID 724 3 0.4 732 718 70 -0.1 892 695 288.4 0 0 3.9
ASHBURTONTOP 5215 -3 -0.1 5219 5200 19 15.1 5886 4222 672.5 0 0 1.4
ASHBURTONWOR 658 2 0.3 665 658 9 0 667 592 64.5 0 0 0
BILSBS 7 0 0 7 7 0 0 37 6 7 0 0 0
BILSBT 22 1 4.8 22 22 0 -31.3 32 21 21 0 0 0
CORE DIVTRAX 2752 18 0.7 2754 2725 15 -0.5 3275 2700 283.4 0 0 1.6
CORE EWTOP40 4778 -4 -0.1 4802 4729 5 0.1 5450 4505 160.3 0 0 1.7
CORE GLPROP 3381 26 0.8 3406 3348 8 5.2 3855 2785 319.2 0 0 1.5
CORE LVOLTRX 2637 4 0.2 2645 2634 3 -2.3 2896 2530 15.9 0 0 2.8
CORE PREF 816 1 0.1 820 811 6 -11.2 936 765 249.4 0 0 7.4
CORE S&P500 3704 44 1.2 3707 3657 11 18.8 3998 3050 563.7 0 0 0.9
CORE SAPY 5681 14 0.2 5683 5633 1 -14.2 7345 5585 142.6 0 0 6.5
CORE TOP50 2382 -2 -0.1 2394 2373 5 16.8 2632 2008 901.7 0 0 1.1
CORESHARESGL 1094 2 0.2 1101 1093 13 14.9 1150 934 144.1 0 0 0
CORESHARESPR 1788 -9 -0.5 1794 1780 10 -16.6 2319 1757 271.1 0 0 6.4
DOLLARCSTDL 121675 720 0.6 121675 121260 0 -1.8 140850 10900 102.8 0 0 1.5
DSYSBQ 48 -1 -2 48 48 0 50 49 21 49 0 0 0
ESPIBK 1543331 386 0 1543331 1543331 0 14.3 1543331 1349150 85.8 0 0 0
ESPIBO 1313648 -15253 -1.1 1313648 1313648 0 -1 1469937 1161496 152.7 0 0 0
EXXSBQ 27 1 3.8 27 27 0 -20.6 69 26 26 0 0 0
EXXSBR 23 1 4.5 23 23 0 -23.3 30 22 22 0 0 0
FSRSBR 6 0 0 6 6 0 -64.7 22 5 6 0 0 0
FSRSBS 47 2 4.4 47 47 0 0 49 34 45 0 0 0
GFISBS 26 -1 -3.7 26 26 0 -21.2 45 26 27 0 0 0
HARSBR 19 -1 -5 19 19 0 -38.7 33 12 20 0 0 0
IMPSBP 39 -1 -2.5 39 39 0 0 59 34 40 0 0 0
KIOSBQ 5 0 0 5 5 0 -84.8 33 5 5 0 0 0
KIOSBR 27 2 8 27 27 0 -20.6 46 25 25 0 0 0
KIOSBS 26 2 8.3 26 26 0 0 39 24 24 0 0 0
KRCSTDLCRTFC 1803500 9300 0.5 1803500 1793300 0 5.4 1954950 17255 1529.8 0 0 0
MRPSBS 8 0 0 8 8 0 -61.9 28 6 8 0 0 0
MRPSBT 43 0 0 43 43 0 0 43 27 43 0 0 0
MTNSBT 30 0 0 30 30 0 -11.8 39 21 30 0 0 0
NEWFUNDSEQUI 2943 0 0 2948 2939 1 3.6 3800 2700 78 0 0 1.3
NEWFUNDSGOVI 5863 -4 -0.1 5876 5814 198 5.5 6800 5374 385.8 0 0 6.6
NEWFUNDSILBI 6697 1 0 6744 6697 3 1.8 6990 6302 60.3 0 0 2.4
NEWFUNDSMAPP 2180 -1 0 2183 2180 1 10.8 10000 1001 39.4 0 0 1.7
NEWFUNDSNEWS 5130 1 0 5130 5117 0 10.8 5636 2001 39.6 0 0 0.5
NEWFUNDSS&P 3798 28 0.7 3798 3779 0 -0.2 4044 3635 49.8 0 0 1.3
NEWFUNDSSHAR 333 -2 -0.6 335 331 0 14 420 255 52.2 0 0 1.9
NEWFUNDSSWIX 1778 0 0 1781 1778 0 13.4 1941 1416 17.8 0 0 0.6
NEWFUNDSTRAC 2361 -2 -0.1 2365 2356 20 6.8 2366 2129 120.9 0 0 5.1
NEWGOLD 11700 30 0.3 11743 11670 95 -2 13327 10605 9721.1 0 0 0
NEWGOLDISSUE 16284 172 1.1 16284 16088 64 5.7 17677 14547 13562.7 0 0 0
NEWGOLDPLLDM 13276 91 0.7 13355 13160 264 16.6 14305 10684 1791.1 0 0 0
NFEQUITYVALU 1022 0 0 1022 1022 0 0 1064 967 33.9 0 0 0
NFLOWVLTLTY 1029 0 0 1029 1026 0 0 1063 978 31.1 0 0 0
NPNSBS 16 1 6.7 16 16 0 -44.8 47 13 15 0 0 0
NPNSBT 32 1 3.2 32 32 0 0 54 29 31 0 0 0
NPNSBU 28 1 3.7 28 28 0 -24.3 40 26 27 0 0 0
SATRIX40PRTF 5214 -4 -0.1 5250 5205 276 14.1 5592 4460 8124 0 0 1.1
SATRIXDIVIPL 251 -2 -0.8 253 250 185 22.4 274 196 1683.4 0 0 1.4
SATRIXFINI 1677 8 0.5 1682 1665 50 13.4 1905 1432 796.7 0 0 3.8
SATRIXILBI 572 0 0 572 566 42 2.9 644 429 23 0 0 2.8
SATRIXINDI 7564 -6 -0.1 7606 7542 8 8.4 8850 6907 2217.1 0 0 1
SATRIXMSCI 3680 21 0.6 3705 3654 20 12.5 3974 3080 445.3 0 0 0
SATRIXMSCIEM 3929 21 0.5 3965 3903 6 9.3 4400 3336 358.5 0 0 0
SATRIXNASDAQ 5274 51 1 5303 5259 35 0 5303 4410 84.7 0 0 0
SATRIXPRTFL 1924 -9 -0.5 1935 1915 3 -11.5 2302 1820 88.4 0 0 5.8
SATRIXQLTY 874 0 0 882 870 13 13.8 1086 763 136.7 0 0 1.1
SATRIXRAFI40 1454 1 0.1 1460 1444 13 20.5 1502 1171 1018.2 0 0 1.2
SATRIXRESI 4316 -33 -0.8 4374 4305 86 37.5 4500 2985 369.1 0 0 2.2
SATRIXS&P500 3569 35 1 3590 3547 15 15.8 3850 2881 260.6 0 0 0
SATRIXSWIXTO 1141 0 0 1141 1134 6 10.7 1344 1013 487.4 0 0 1.2
SBKSBS 5 0 0 5 5 0 -78.3 28 4 5 0 0 0
SBKSBT 35 0 0 35 35 0 0 40 26 35 0 0 0
SHPSBP 41 -1 -2.4 41 41 0 0 45 33 42 0 0 0
SOLSBY 6 2 50 6 6 0 -79.3 39 4 4 0 0 0
SOLSBZ 22 -1 -4.3 22 22 0 -31.3 33 22 23 0 0 0
STANLIB 5514 -8 -0.1 5545 5490 0 -14.1 7748 5403 104.4 0 0 8.2
STANLIBG7GOV 7050 30 0.4 7085 7003 0 0 7085 6401 6.5 0 0 0
STANLIBGLOBA 1707 6 0.4 1754 1701 0 0 1754 1371 7.6 0 0 0.6
STANLIBMSCI 3682 21 0.6 3697 3682 1 0 3697 3080 44.7 0 0 0
STANLIBS&P50 17811 121 0.7 17811 17670 0 0 17811 14774 15.6 0 0 0
STANLIBSWIX4 1142 0 0 1142 1135 0 9.8 1410 958 2045.2 0 0 1.4
STANLIBTOP40 5201 -6 -0.1 5216 5182 1 15 5895 4425 718.9 0 0 1
SYGNIAITRIX 2287 21 0.9 2297 2278 78 2.5 2320 1917 236.5 0 0 0
SYGNIAITRIXG 3495 22 0.6 3495 3471 6 -4.7 3898 2775 324.1 0 0 0.3
SYGNIAITRIXS 3704 23 0.6 3719 3686 2 4.3 3838 3118 1201.5 0 0 0.2
SYGNIAITRIXT 5252 0 0 5263 5232 0 -1.7 5527 4739 210.1 0 0 0
TOPSBX 3 0 0 0 0 0 -91.7 75 3 3 0 0 0
TOPSBY 17 -1 -5.6 18 17 267 -59.5 126 16 18 0 0 0
TOPSBZ 31 0 0 31 30 200 0 84 28 31 0 0 0
TOPSKQ 795 4 0.5 795 795 0 91.6 1554 160 791 0 0 0
TOPSKR 990 6 0.6 990 990 0 68.4 1750 333 984 0 0 0
TOPSKS 617 4 0.7 617 617 0 0 1573 495 613 0 0 0
TOPSKT 440 4 0.9 440 440 0 0 956 362 436 0 0 0
TOPSKV 265 4 1.5 285 241 21 0 715 180 261 0 0 0
TRUSBP 44 2 4.8 44 44 0 0 47 21 42 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 70006 -44 -0.1 70201 70006 1 -6 74700 64001 3463.9 35.4 0 10.3
AECI5,5% 1350 0 0 0 0 0 -23.9 1740 1300 40.5 0 0 7.3
AFRICANOVER 1052 0 0 0 0 0 -24.9 1500 1050 2.9 0 0 1.1
AFRICANPHNX 2450 150 6.5 2450 2300 4 -21 3400 2050 311 0 0 0
BARWORLD6%PR 121 0 0 0 0 0 -7.6 137 121 0.5 0 0 9.9
CAPITEC-P 8500 175 2.1 8500 8301 19 -9.6 9750 7361 104 0 0 10.1
CAXTON-P 19000 0 0 0 0 0 0 19000 19000 9.5 0 0 3
CULLINAN 100 0 0 0 0 0 -6.5 100 100 0.5 0 0 11
DISC-B-P 8385 235 2.9 8385 8385 2 -14.9 9800 7690 652 0 0 12.4
ECSG2 0 0 0 0 0 0 0 0 0 0 0 0 0
FIRSTRANDB-P 7800 0 0 7818 7800 11 -3.7 8200 6750 3510 0 0 10
FOSCHINI 124 0 0 0 0 0 -27.1 170 124 0.2 0 0 10.5
GRINDRODPREF 6950 0 0 6950 6939 3 -4.8 7821 6499 514.3 0 0 13.2
IBRDMBLPRF1 101096 0 0 0 0 0 -0.2 101960 100295 345.5 0 0 5.9
ILRDMBLPRF2 101090 0 0 0 0 0 0 101657 100326 215.3 0 0 5.7
IMPERIALPREF 6865 0 0 0 0 0 -7.4 7899 6650 311.7 0 0 12.5
INVESTEC 7200 2 0 7200 7121 8 -13.4 8315 6900 1111.9 0 0 11.9
INVESTECPREF 12000 0 0 0 0 0 50 12000 8400 330.6 0 0 2
INVICTA-P 8400 150 1.8 8400 8399 6 -11.8 9925 8002 618.8 0 0 12.9
LIBERTY11C 108 0 0 0 0 0 -13.6 150 101 16.2 0 0 10.2
NAMPAK6%PREF 125 0 0 0 0 0 -26.5 150 125 0.5 0 0 9.6
NAMPAK6,5%PR 111 0 0 0 0 0 -26 120 111 0.1 0 0 11.7
NEDBANKPREF 890 5 0.6 890 885 76 -1.7 925 810 3170.8 0 0 9.7
NETCAREPREF 6875 30 0.4 6880 6845 3 -20.1 8526 6500 444.9 0 0 12.4
PSGSERV 7000 50 0.7 7000 6995 5 -7.9 8050 6400 1210.4 0 0 12.3
RECMANDCLBR 2050 0 0 2050 1955 10 -17.2 2475 1850 971.7 0 0 0
REXTRFRM 200 0 0 0 0 0 100 200 120 0.3 0 0 6
SASFIN-P 6750 0 0 0 0 0 -10.9 7900 6600 121.3 0 0 12.7
STANDARD-P 7900 49 0.6 7900 7816 13 -4.1 8500 7202 4159.6 0 0 10.1
STD 66 0 0 0 0 0 -20.5 86 66 5.3 0 0 9.8
STEINHOFF-P 4401 0 0 0 0 0 -42.6 7900 1750 660.2 0 0 9.8
ZAMBEZIRF 5900 0 0 0 0 0 10.3 6425 5350 9434.4 0 0 0
OTHER 0 0 0 0 0 0 0 0 0 0 0 0 0
DBSTBNPM 21541 0 0 21541 21541 0 0 63266 21541 3072.3 0 0 0
DBSTBNPN 76333 0 0 76333 76333 0 0 116078 1 8541.2 0 0 0
DBSTBNPP 22674 0 0 22674 22674 0 0 57150 22674 3198 0 0 0
DBSTBNPR 26688 -3530 -11.7 26688 26688 0 0 60967 26688 3021.8 0 0 0
DBSTBXX6 5486 118 2.2 5486 5486 132 0 6956 2915 268.4 0 0 30.2
INVLTD 1130044 -1366 -0.1 1130044 1130044 0 20.3 1134233 9962 12.4 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
ADBEE(RF) 5433 -82 -1.5 5450 5351 7 22.4 5989 4000 1425.2 0 0 0
DBMSCIAFETN 11550 64 0.6 11686 11550 0 11 12250 10265 2297.2 0 0 0
DBMSCICHETN 8281 88 1.1 8450 8182 0 37.8 41275 5900 1638.6 0 0 0
DBMSCIEMETN 6520 37 0.6 6700 6400 0 18.2 47325 5305 1296.6 0 0 0
FRKBONDGOLD 1801550 8750 0.5 1801550 1801550 0 6.6 1942200 1612300 2503.1 0 0 0
FRSFRPT9JUN1 122750 500 0.4 122750 122750 0 -0.5 138800 112350 899.4 0 0 0
GOLDCMMDTY-L 18893 96 0.5 18893 18817 0 4.7 20534 16911 188 0 0 0
IBLUSDZAROCT 133174 815 0.6 133174 133174 0 3.5 145570 116000 463.3 0 0 0.9
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.