Markets and Commodity figures

07 March 2019

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 1900000 0 0 1900000 1900000 0 10.5 1985000 1600000 0 0 0 0
KRHALF 810000 0 0 0 0 0 -1.8 850000 751000 0 0 0 0
KRQRTR 400000 0 0 0 0 0 -4.5 415000 400000 0 0 0 0
KRTENTH 160000 0 0 0 0 0 6.7 160000 160000 0 0 0 0
EXCHANGE TRADED PRODUCTS
0 0 0 0 0 0 0 0 0 0 0 0 0
2YRDOLLARCST 143950 1810 1.3 143950 143950 0 23.2 152670 114785 22.7 0 0 0.8
AFRICAGOLD 18231 228 1.3 18231 18183 0 17.1 18780 15360 108 0 0 0
AFRICAPALLAD 21518 564 2.7 21616 21000 1 89.9 21771 6668 3137.9 0 0 0
AFRICAPLATIN 11618 47 0.4 11697 11618 3 3.7 12295 10111 1949.7 0 0 0
AFRICARHODIU 41825 1017 2.5 42000 40641 0 93.6 43000 21100 387.9 0 0 0
AGLSBQ 5 0 0 5 5 0 -82.8 42 5 5 0 0 0
AGLSBR 28 0 0 28 28 0 0 28 28 0 0 0 0
AMIBIG50EX-S 1339 -5 -0.4 1350 1339 3 5.4 5644 1195 18.9 0 0 1.2
AMIRLSTTEX-S 3696 0 0 3696 3696 0 0 5208 3400 0.9 0 0 0
AMSSBP 12 1 9.1 12 12 0 -60 30 10 11 0 0 0
AMSSBQ 29 0 0 29 29 0 0 29 29 0 0 0 0
ANGSBS 6 0 0 0 0 0 -81.3 40 4 6 0 0 0
ANGSBT 5 0 0 5 5 0 -84.8 37 3 5 0 0 0
ANGSBU 20 1 5.3 20 20 0 -31 29 11 19 0 0 0
ASHBURTONGBL 4343 -15 -0.3 4380 4330 8 16.7 4987 3550 516.4 0 0 1.3
ASHBURTONINF 1978 2 0.1 2012 1978 0 -1.9 2175 1966 316.9 0 0 2.5
ASHBURTONMID 714 0 0 716 710 79 -11.1 850 651 364.1 0 0 2.7
ASHBURTONTOP 4980 -27 -0.5 5009 4801 283 -4.4 5545 4367 1847 0 0 1.7
ASHBURTONWOR 699 10 1.5 702 690 2 0 780 592 111.2 0 0 0.1
BHPSBP 31 0 0 31 31 0 0 31 31 0 0 0 0
BILSBU 4 0 0 4 4 0 -87.5 38 4 4 0 0 0
BILSBV 5 0 0 5 5 0 -83.3 40 5 5 0 0 0
CORE DIVTRAX 2663 -6 -0.2 2680 2658 19 -16.5 3205 2485 297.8 0 0 1.5
CORE EWTOP40 4560 1 0 4589 4557 3 -10.7 5200 4230 118.8 0 0 1.4
CORE GLPROP 3775 20 0.5 3789 3720 13 30.8 4000 2785 413.8 0 0 2.5
CORE PREF 893 1 0.1 898 885 55 10.7 942 783 280.3 0 0 9.5
CORE S&P500 4009 7 0.2 4025 3950 15 24 4579 3050 697.7 0 0 1
CORE SAPY 5100 1 0 5152 5082 4 -13.6 6144 4896 159.5 0 0 8
CORE TOP50 2289 4 0.2 2299 2285 29 -4.6 2480 2041 1256.8 0 0 1.6
CORESHARESGL 1196 6 0.5 1200 1191 34 23.3 1310 934 313.5 0 0 0.8
CORESHARESPR 1622 8 0.5 1634 1622 69 -13.1 1950 1554 260.5 0 0 7.9
DOLLARCSTDL 137235 2280 1.7 137235 137235 0 24.5 144115 108900 114.7 0 0 1.4
EXXSBS 13 0 0 13 13 0 -61.8 36 10 13 0 0 0
EXXSBT 31 0 0 31 31 0 0 31 31 0 0 0 0
FSRSBT 22 2 10 22 22 0 -33.3 41 13 20 0 0 0
FSRSBU 12 1 9.1 12 12 0 -55.6 30 9 11 0 0 0
FSRSBV 36 1 2.9 36 36 0 20 37 27 35 0 0 0
GFISBT 4 0 0 4 4 0 -87.9 69 4 4 0 0 0
GFISBU 33 0 0 33 33 0 0 33 33 0 0 0 0
HARSBS 4 -2 -33.3 4 4 0 -87.5 32 4 6 0 0 0
HARSBT 20 1 5.3 20 20 0 -35.5 31 14 19 0 0 0
IMPSBQ 4 0 0 0 0 0 -88.2 38 4 4 0 0 0
IMPSBR 6 0 0 6 6 0 -78.6 31 6 6 0 0 0
IMPSBS 32 0 0 32 32 0 0 32 32 0 0 0 0
KIOSBT 6 0 0 6 6 0 -81.3 35 4 6 0 0 0
KIOSBU 10 0 0 10 9 13250 -68.8 32 8 10 0 0 0
KIOSBV 31 0 0 31 31 0 0 31 31 0 0 0 0
KRCSTDLCRTFC 1913950 24750 1.3 1913950 1913950 0 15.3 1953700 17308 628.4 0 0 0
MTNSBP 19 -13 -40.6 22 19 200 0 32 19 32 0 0 0
NEWFUNDSEQUI 3176 0 0 3184 3163 4 0.5 3697 2500 84.2 0 0 3.5
NEWFUNDSGOVI 6316 -4 -0.1 6341 6300 44 3.3 6800 5785 709.4 0 0 6.6
NEWFUNDSILBI 6730 1 0 6766 6693 0 1.9 6990 6555 60.6 0 0 2.4
NEWFUNDSMAPP 2125 -9 -0.4 2138 2121 8 -5.8 2350 1610 38.6 0 0 2.8
NEWFUNDSNEWS 4777 -40 -0.8 4777 4777 0 -12.5 5531 4258 37.2 0 0 1.2
NEWFUNDSS&P 3390 -27 -0.8 3390 3390 0 -14.8 4030 3237 45.2 0 0 3.5
NEWFUNDSSHAR 329 4 1.2 330 326 2 10.8 361 227 50.6 0 0 2.3
NEWFUNDSSWIX 1691 -10 -0.6 1702 1691 0 -8.6 1952 1517 17 0 0 0.9
NEWFUNDSTRAC 2489 4 0.2 2490 2480 5 7.2 2490 2317 206.7 0 0 3.7
NEWGOLD 11534 43 0.4 11613 11360 337 3.6 12200 10474 9514.5 0 0 0
NEWGOLDISSUE 17451 215 1.2 17451 17250 24 16.8 18196 14710 10389.5 0 0 0
NEWGOLDPLLDM 21460 478 2.3 21765 21456 1 89.8 21765 10684 2032 0 0 0
NFEQUITYVALU 992 1 0.1 992 991 0 0 1064 882 32.9 0 0 1.8
NFLOWVLTLTY 965 1 0.1 969 962 0 0 1063 907 29.2 0 0 1.8
NFVMDFNSV 971 0 0 971 971 0 0 974 961 50.3 0 0 0
NFVMHIGH 925 -7 -0.8 925 925 0 -2.6 961 924 50.1 0 0 0
NFVMMDRT 904 -4 -0.4 912 904 1 0 930 901 50.5 0 0 0
NPNSBV 9 2 28.6 9 7 166 0 62 6 7 0 0 0
NPNSBW 4 0 0 4 4 0 0 38 4 4 0 0 0
NPNSBX 35 0 0 35 35 0 0 35 35 0 0 0 0
SATRIX40PRTF 4978 -27 -0.5 5007 4950 137 -4.6 5425 4400 8232.8 0 0 1.5
SATRIXDIVIPL 247 3 1.2 249 244 420 -7.1 270 226 1591.8 0 0 1.2
SATRIXFINI 1656 -18 -1.1 1691 1656 31 -11.3 1892 1502 789.1 0 0 3.4
SATRIXILBI 578 0 0 581 570 13 4.5 600 477 69.5 0 0 1.5
SATRIXINDI 6711 11 0.2 6740 6671 19 -14.1 7992 6090 1875.2 0 0 1.3
SATRIXMMNTM 994 -12 -1.2 1006 994 7 4.6 1028 906 13.2 0 0 0
SATRIXMSCI 3910 1 0 3936 3900 50 21.2 4395 3080 792.4 0 0 0
SATRIXMSCIEM 3985 -28 -0.7 4020 3979 16 8.3 4248 3540 452.4 0 0 0
SATRIXNASDAQ 5650 -30 -0.5 5699 5631 7 0 6639 4410 302.2 0 0 0
SATRIXPRTFL 1645 0 0 1671 1640 5 -15.4 2080 1586 122.9 0 0 6.1
SATRIXQLTY 836 -1 -0.1 842 831 7 -15 1048 780 147.6 0 0 3.1
SATRIXRAFI40 1456 4 0.3 1463 1450 47 1.4 1511 1261 1008.8 0 0 1.4
SATRIXRESI 4642 -6 -0.1 4665 4595 25 27.5 4940 3466 371.3 0 0 1.7
SATRIXS&P500 3884 3 0.1 3920 3781 16 24.9 4401 2881 468.6 0 0 0
SATRIXSWIXTO 1071 -6 -0.6 1078 1070 12 -10.6 1298 954 404.1 0 0 1.5
SBKSBP 16 2 14.3 16 16 0 -36 25 12 14 0 0 0
SBKSBQ 36 0 0 36 36 0 0 36 36 0 0 0 0
SGLSBP 6 0 0 6 6 0 -82.9 48 6 6 0 0 0
SGLSBQ 46 0 0 46 46 0 0 46 46 0 0 0 0
SHPSBQ 22 0 0 22 22 50 -31.3 52 18 22 0 0 0
SHPSBR 32 0 0 32 32 0 0 32 32 0 0 0 0
SOLSBP 38 0 0 38 38 0 18.8 61 18 38 0 0 0
SOLSBQ 50 -1 -2 50 50 0 56.3 75 31 51 0 0 0
SOLSBR 25 -1 -3.8 25 25 0 -26.5 42 24 26 0 0 0
STANLIB 4950 25 0.5 4980 4930 23 -13.9 6514 4750 85.7 0 0 8.5
STANLIBG7GOV 7681 111 1.5 7681 7681 0 0 8260 6401 5.8 0 0 1.1
STANLIBGLOBA 1894 -3 -0.2 1911 1891 2 0 2071 1371 12.2 0 0 5.4
STANLIBMSCI 3907 3 0.1 3943 3891 0 0 4421 3080 56.2 0 0 0
STANLIBS&P50 19511 -2 0 19598 19511 1 25.8 22000 14774 12.7 0 0 0
STANLIBSWIX4 1071 -11 -1 1081 1070 101 -10.5 1360 905 1959.1 0 0 2.1
STANLIBTOP40 4986 -26 -0.5 5016 4986 1 -4.2 5807 4305 694.3 0 0 1.3
SYGNIAITRIX 2367 -25 -1 2400 2367 24 17.9 2997 1929 584.5 0 0 0.1
SYGNIAITRIXG 3869 42 1.1 3869 3826 4 30.7 4036 2899 281.4 0 0 1.8
SYGNIAITRIXS 3979 4 0.1 4004 3974 4 20.9 4523 3118 904 0 0 1.4
SYGNIAITRIXT 4991 -24 -0.5 5013 4991 7 -4.3 5420 4218 210.6 0 0 1.9
TOPSBP 18 2 12.5 18 16 1416 0 84 14 16 0 0 0
TOPSBQ 5 0 0 5 5 0 0 40 5 5 0 0 0
TOPSBR 12 1 9.1 12 12 0 0 35 6 11 0 0 0
TOPSBS 24 1 4.3 24 24 0 -33.3 40 21 23 0 0 0
TOPSKW 532 59 12.5 532 530 42 0 1512 390 473 0 0 0
TOPSKX 715 58 8.8 715 715 6 0 1666 640 657 0 0 0
TOPSKY 346 60 21 355 340 45 0 1137 180 286 0 0 0
TOPSKZ 900 856 1945.5 900 900 0 0 1040 32 44 0 0 0
WHLSBP 44 2 4.8 44 44 0 51.7 53 23 42 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
AECI5,5% 1305 -95 -6.8 1305 1305 3 -6.8 1400 1300 42 0 0 7.4
AFRICANOVER 1000 0 0 0 0 0 -4.9 1000 1000 2.8 0 0 1.2
AFRICANPHNX 3612 -4 -0.1 3620 3612 5 44.5 3650 2050 489 0 0 103.8
BARWORLD6%PR 123 0 0 0 0 0 1.7 123 123 0.5 0 0 9.8
CAPITEC-P 10375 0 0 0 0 0 24.1 10990 7361 93.8 0 0 8.1
CAXTON-P 19000 0 0 0 0 0 0 19000 16000 9.5 0 0 2.6
DISC-B-P 9000 0 0 9000 9000 0 7.4 9700 7900 720 0 0 11.2
FIRSTRANDB-P 7930 0 0 7930 7885 84 12.3 8450 7050 3568.5 0 0 9.6
FOSCHINI 124 0 0 0 0 0 0 124 124 0.2 0 0 10.5
GRINDRODPREF 7830 0 0 7850 7830 3 8.1 9000 6501 579.4 0 0 11.3
IBRDMBLPRF1 101163 63 0.1 101163 101163 0 0.1 101766 100279 345.5 0 0 5.6
ILRDMBLPRF2 101085 0 0 0 0 0 0.4 101631 100321 193.7 0 0 104.4
INVESTEC 7701 51 0.7 7799 7650 2 5.5 8050 7000 1181.7 0 0 11
INVLTD 1124755 -4183 -0.4 1124755 1124755 0 9.1 1137098 1031139 12.4 0 0 0
UBSNPNEX 76774 -701 -0.9 76774 76774 0 0 109497 42954 774.8 0 0 0
INVLTD 1119377 8757 0.8 1119377 1119377 0 7.8 1137098 1031139 12.2 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
DBRMII 1695 7 0.4 1695 1690 0 0 1695 1602 337.6 0 0 0
DBSTBXX6 5996 215 3.7 5996 5996 0 0 6956 2915 289.1 0 0 27.6
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
UBSNPNEX 90594 -2951 -3.2 91493 90594 14 0 94794 42954 935.5 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
DBMSCIAFETN 11325 75 0.7 11325 11325 0 3.4 12250 10745 2250 0 0 0
DBMSCICHETN 7623 88 1.2 7623 7450 1 16 41275 6022 1507 0 0 0
DBMSCIEMETN 6347 22 0.3 6347 6250 0 7 47325 5700 1265 0 0 0
FRKBONDGOLD 1720600 -22900 -1.3 1720600 1720600 0 1.3 1942200 1612300 2434.3 0 0 0
FRSFRPT9JUN1 115500 500 0.4 115500 115500 0 -6.3 138800 110700 846 0 0 0
GOLDCMMDTY-L 17986 -194 -1.1 18079 17939 0 -0.6 20534 16911 181.8 0 0 0
IBLUSDZAROCT 134740 -1916 -1.4 134740 134740 0 3.3 145570 116000 478.3 0 0 0.9
IBSWX40TR2ET 18655 281 1.5 18655 18655 0 -0.8 20256 1 918.7 0 0 0
IBTOP40CLIQU 123962 -74 -0.1 123962 123962 0 4.1 130581 119103 1.2 0 0 0
IBTOP40TR2ET 7360 112 1.5 7360 7360 0 0.1 7819 1 924.1 0 0 0
IBVR1ETN 127893 22 0 127893 127893 10 6.8 127893 119796 2129.1 0 0 0
NEWWAVEETN 11088 66 0.6 11088 11088 0 -6.4 13515 10267 23 0 0 0
NEWWAVEEUROE 1560 -22 -1.4 1565 1554 0 3.2 1706 1422 51.5 0 0 0
NEWWAVEGBPET 1752 -21 -1.2 1752 1752 0 3.6 1911 1615 128.7 0 0 0.1
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.