Markets and Commodity figures

11 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 1930000 0 0 0 0 0 20.6 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 143580 -780 -0.5 143580 143580 0 23.4 152670 114785 23.1 0 0 0.8
AFRICAGOLD 18267 -170 -0.9 18489 18267 0 18.8 18780 15360 110.6 0 0 0
AFRICAPALLAD 21337 -53 -0.2 21691 21300 2 86.5 21863 6668 3163.6 0 0 0
AFRICAPLATIN 11431 -145 -1.3 11500 11431 2 2.2 12295 10111 1939 0 0 0
AFRICARHODIU 43007 257 0.6 43007 42073 3 98 43007 21700 406.4 0 0 0
AGLSBQ 5 0 0 5 5 0 -82.8 42 5 5 0 0 0
AGLSBR 30 0 0 30 30 0 7.1 30 28 30 0 0 0
AMIBIG50EX-S 1350 -10 -0.7 1350 1340 0 7.6 5644 1195 19.3 0 0 1.2
AMIRLSTTEX-S 3807 0 0 3807 3807 0 0 5208 3400 1 0 0 0
AMSSBP 10 -1 -9.1 10 10 0 -66.7 30 10 11 0 0 0
AMSSBQ 27 -1 -3.6 27 27 0 -6.9 29 27 28 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 21 3 16.7 21 21 0 -27.6 29 11 18 0 0 0
ASHBURTONGBL 4345 11 0.3 4400 4287 10 14 4987 3550 513.5 0 0 1.3
ASHBURTONINF 2143 122 6 2143 2011 12 6.3 2175 1966 324.1 0 0 2.3
ASHBURTONMID 711 -6 -0.8 722 709 32 -9.8 802 651 365.7 0 0 2.8
ASHBURTONTOP 4962 19 0.4 4981 4801 102 -5.9 5545 4367 1823.4 0 0 1.7
ASHBURTONWOR 699 -3 -0.4 705 699 5 0 780 592 113.3 0 0 0.1
BHPSBP 30 -1 -3.2 30 30 0 -3.2 31 30 31 0 0 0
BILSBU 6 2 50 6 6 0 -81.3 38 4 4 0 0 0
BILSBV 5 0 0 5 5 0 -83.3 40 5 5 0 0 0
CORE DIVTRAX 2648 -12 -0.5 2671 2640 21 -15.9 3192 2485 296.8 0 0 1.5
CORE EWTOP40 4522 -21 -0.5 4532 4500 10 -11.6 5200 4230 118.4 0 0 1.4
CORE GLPROP 3778 -8 -0.2 3805 3745 6 29.1 4000 2785 417.2 0 0 2.5
CORE PREF 899 6 0.7 903 895 57 11 942 783 280.6 0 0 9.5
CORE S&P500 3980 7 0.2 4015 3950 9 19.4 4579 3050 692.6 0 0 1
CORE SAPY 5093 -30 -0.6 5118 5080 2 -14.3 6144 4896 160.2 0 0 8
CORE TOP50 2265 -9 -0.4 2280 2250 27 -5.9 2480 2041 1250.8 0 0 1.6
CORESHARESGL 1196 0 0 1196 1185 55 21.1 1310 934 315.1 0 0 0.8
CORESHARESPR 1618 -9 -0.6 1627 1618 36 -15.4 1950 1554 262.6 0 0 7.9
DOLLARCSTDL 137115 -700 -0.5 137115 137115 0 24.9 144115 108900 117.1 0 0 1.4
EXXSBS 13 2 18.2 13 13 0 -61.8 36 10 11 0 0 0
EXXSBT 32 2 6.7 32 32 0 3.2 32 30 30 0 0 0
FSRSBT 21 2 10.5 21 21 0 -36.4 41 13 19 0 0 0
FSRSBU 11 0 0 11 11 0 -59.3 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 31 1 3.3 31 31 0 -6.1 33 30 30 0 0 0
HARSBS 6 0 0 6 6 0 -81.3 32 4 6 0 0 0
HARSBT 17 1 6.3 17 16 50 -45.2 31 14 16 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 31 -1 -3.1 31 31 0 0 32 31 32 0 0 0
KIOSBT 6 0 0 6 6 0 -81.3 35 4 6 0 0 0
KIOSBU 10 0 0 10 9 400 -68.8 32 8 10 0 0 0
KIOSBV 32 1 3.2 32 32 0 3.2 32 31 31 0 0 0
KRCSTDLCRTFC 1917150 -17250 -0.9 1923300 1917150 0 17 1953700 17308 643.5 0 0 0
MTNSBP 17 -2 -10.5 17 17 0 0 32 17 19 0 0 0
NEWFUNDSEQUI 3182 -14 -0.4 3200 3171 2 2.2 3697 2500 84.7 0 0 3.5
NEWFUNDSGOVI 6368 68 1.1 6368 6295 37 4.4 6800 5785 707.2 0 0 6.5
NEWFUNDSILBI 6735 37 0.6 6771 6698 2 1.8 6990 6555 60.3 0 0 2.4
NEWFUNDSMAPP 2120 9 0.4 2120 2109 0 -7 2350 1610 38.1 0 0 2.8
NEWFUNDSNEWS 4765 22 0.5 4765 4741 0 -13.8 5531 4258 36.7 0 0 1.2
NEWFUNDSS&P 3360 -23 -0.7 3361 3347 0 -15.9 4030 3237 44.7 0 0 3.5
NEWFUNDSSHAR 327 1 0.3 329 323 36 7.9 361 227 50.8 0 0 2.3
NEWFUNDSSWIX 1685 7 0.4 1685 1674 3 -9.9 1952 1517 16.8 0 0 0.9
NEWFUNDSTRAC 2486 -2 -0.1 2491 2481 6 6.9 2491 2320 206.9 0 0 3.7
NEWGOLD 11384 -163 -1.4 11509 11338 4 2.4 12200 10474 9537.8 0 0 0
NEWGOLDISSUE 17505 -182 -1 17643 17477 7 18.7 18196 14710 10661.4 0 0 0
NEWGOLDPLLDM 21319 -18 -0.1 21497 21180 1 86.1 21765 10684 2066.4 0 0 0
NFEQUITYVALU 982 -2 -0.2 982 982 0 0 1064 882 32.6 0 0 1.9
NFLOWVLTLTY 965 -5 -0.5 965 965 0 0 1063 907 29.3 0 0 1.8
NFVMDFNSV 969 -1 -0.1 969 969 0 0 974 961 50.3 0 0 0
NFVMHIGH 920 -7 -0.8 925 920 0 -3.2 961 920 49.8 0 0 0
NFVMMDRT 901 -5 -0.6 901 901 0 0 930 901 50.4 0 0 0
NPNSBV 8 -3 -27.3 8 8 0 0 62 6 11 0 0 0
NPNSBW 4 -1 -20 4 4 0 0 38 4 5 0 0 0
NPNSBX 34 -3 -8.1 34 34 0 -2.9 37 34 37 0 0 0
SATRIX40PRTF 4954 16 0.3 4992 4935 71 -6 5425 4400 8122.6 0 0 1.5
SATRIXDIVIPL 245 -3 -1.2 249 244 291 -5.4 266 226 1617.9 0 0 1.2
SATRIXFINI 1640 -26 -1.6 1660 1633 25 -11.8 1876 1502 785.3 0 0 3.5
SATRIXILBI 578 0 0 580 570 21 4.7 600 477 69.5 0 0 1.5
SATRIXINDI 6681 45 0.7 6723 6650 12 -15.8 7992 6090 1850.7 0 0 1.3
SATRIXMMNTM 995 -4 -0.4 1005 986 11 4.7 1028 906 13.1 0 0 0
SATRIXMSCI 3915 27 0.7 3970 3888 18 18.7 4395 3080 788.1 0 0 0
SATRIXMSCIEM 3990 52 1.3 4000 3956 22 6 4248 3540 447.9 0 0 0
SATRIXNASDAQ 5695 76 1.4 5698 5600 9 0 6639 4410 304.6 0 0 0
SATRIXPRTFL 1645 -3 -0.2 1655 1638 46 -16 2080 1586 124.8 0 0 6.1
SATRIXQLTY 834 -4 -0.5 842 825 11 -13.4 1048 780 147.8 0 0 3.1
SATRIXRAFI40 1443 -7 -0.5 1450 1437 18 -1.1 1511 1261 1007.4 0 0 1.4
SATRIXRESI 4593 7 0.2 4632 4577 12 26 4940 3466 366.3 0 0 1.7
SATRIXS&P500 3892 34 0.9 3947 3860 5 21.7 4401 2881 489 0 0 0
SATRIXSWIXTO 1066 4 0.4 1073 1059 4 -12 1285 954 389.9 0 0 1.5
SBKSBP 15 1 7.1 15 15 0 -40 25 12 14 0 0 0
SBKSBQ 34 0 0 34 34 0 -5.6 36 34 34 0 0 0
SGLSBP 8 2 33.3 8 7 600 -77.1 48 6 6 0 0 0
SGLSBQ 51 5 10.9 51 51 0 10.9 51 46 46 0 0 0
SHPSBQ 20 -1 -4.8 20 20 0 -37.5 52 18 21 0 0 0
SHPSBR 31 0 0 31 31 0 -3.1 32 31 31 0 0 0
SOLSBP 41 -2 -4.7 41 41 0 28.1 61 18 43 0 0 0
SOLSBQ 53 -2 -3.6 53 53 0 65.6 75 31 55 0 0 0
SOLSBR 27 -1 -3.6 28 27 30 -20.6 42 24 28 0 0 0
STANLIB 4958 -31 -0.6 4996 4927 4 -13.9 6514 4750 96.8 0 0 8.5
STANLIBG7GOV 7676 -41 -0.5 7717 7676 0 0 8260 6401 5.9 0 0 1.1
STANLIBGLOBA 1886 -10 -0.5 1939 1886 3 0 2071 1371 12.2 0 0 5.4
STANLIBMSCI 3914 27 0.7 3965 3877 1 0 4421 3080 56 0 0 0
STANLIBS&P50 19538 165 0.9 19538 19538 0 22.8 22000 14774 12.6 0 0 0
STANLIBSWIX4 1067 4 0.4 1074 1067 0 -12.2 1260 905 1924.7 0 0 2.1
STANLIBTOP40 4991 14 0.3 5002 4801 1 -5.2 5807 4305 689.4 0 0 1.3
SYGNIAITRIX 2381 24 1 2385 2363 12 15.2 2997 1929 575.9 0 0 0.1
SYGNIAITRIXG 3869 -3 -0.1 3885 3865 4 28.7 4036 2899 284.7 0 0 1.8
SYGNIAITRIXS 3992 34 0.9 3992 3966 15 18.3 4523 3118 900.1 0 0 1.4
SYGNIAITRIXT 4964 15 0.3 4970 4941 1 -5.9 5420 4218 207.9 0 0 1.9
TOPSBP 18 -2 -10 18 18 500 0 84 14 20 0 0 0
TOPSBQ 4 -2 -33.3 4 4 0 0 40 4 6 0 0 0
TOPSBR 12 -1 -7.7 12 12 200 0 35 6 13 0 0 0
TOPSBS 25 -1 -3.8 26 23 1390 -30.6 40 21 26 0 0 0
TOPSKW 580 248 74.7 612 574 23 0 1512 332 332 0 0 0
TOPSKX 762 -33 -4.2 762 762 0 0 1666 640 795 0 0 0
TOPSKY 393 -32 -7.5 435 337 280 0 1137 180 425 0 0 0
TOPSKZ 948 -37 -3.8 948 948 0 0 1040 32 985 0 0 0
WHLSBP 40 1 2.6 40 40 0 37.9 53 23 39 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
AECI5,5% 1305 0 0 0 0 0 -6.8 1400 1300 39.2 0 0 7.4
AFRICANOVER 1000 0 0 0 0 0 -4.9 1000 1000 2.8 0 0 1.2
AFRICANPHNX 3650 30 0.8 3651 3622 41 46 3651 2050 489.5 0 0 102.7
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 85 1 9000 8950 12 12.5 9700 7900 713.2 0 0 11.2
FIRSTRANDB-P 7950 20 0.3 7950 7935 15 9.7 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 7900 40 0.5 7900 7900 12 6.8 9000 6501 581.6 0 0 11.2
IBRDMBLPRF1 101163 0 0 0 0 0 0.1 101766 100279 345.7 0 0 5.6
ILRDMBLPRF2 101085 0 0 0 0 0 0.4 101631 100321 193.7 0 0 104.4
INVESTEC 7799 0 0 7799 7725 8 7.4 8050 7000 1204.8 0 0 10.8
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.