Markets and Commodity figures

12 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 1910000 -20000 -1 1920000 1900000 0 19.4 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 142715 -865 -0.6 143060 142650 0 22.6 152670 114785 23 0 0 0.8
AFRICAGOLD 18243 -24 -0.1 18334 18187 3 18.6 18780 15360 109.6 0 0 0
AFRICAPALLAD 21400 63 0.3 21766 21400 0 87 21863 6668 3155.7 0 0 0
AFRICAPLATIN 11677 246 2.2 11807 11604 4 4.4 12295 10111 1914.7 0 0 0
AFRICARHODIU 43757 750 1.7 44417 43001 0 101.4 44417 21700 408.8 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 1355 5 0.4 1360 1350 4 8 5644 1195 19.1 0 0 1.2
AMIRLSTTEX-S 3792 -15 -0.4 3792 3792 0 0 5208 3400 1 0 0 0
AMSSBP 11 1 10 11 11 0 -63.3 30 10 10 0 0 0
AMSSBQ 29 2 7.4 29 29 0 0 29 27 27 0 0 0
ANGSBS 6 0 0 0 0 0 -81.3 40 4 6 0 0 0
ANGSBT 5 0 0 5 5 10 -84.8 37 3 5 0 0 0
ANGSBU 21 0 0 21 21 0 -27.6 29 11 21 0 0 0
ASHBURTONGBL 4346 1 0 4392 4305 141 14 4987 3550 514.8 0 0 1.3
ASHBURTONINF 2035 -108 -5 2143 2012 1 0.9 2175 1966 343.6 0 0 2.5
ASHBURTONMID 715 4 0.6 735 707 60 -9.3 802 651 362.6 0 0 2.7
ASHBURTONTOP 4969 7 0.1 4978 4933 221 -5.7 5545 4367 1830.4 0 0 1.7
ASHBURTONWOR 696 -3 -0.4 703 689 1 0 780 592 112.8 0 0 0.1
BHPSBP 30 0 0 30 30 0 -3.2 31 30 30 0 0 0
BILSBU 6 0 0 6 6 0 -81.3 38 4 6 0 0 0
BILSBV 5 0 0 5 5 0 -83.3 40 5 5 0 0 0
CORE DIVTRAX 2655 7 0.3 2661 2635 10 -15.7 3192 2485 295.4 0 0 1.5
CORE EWTOP40 4555 33 0.7 4562 4498 3 -10.9 5200 4230 117.8 0 0 1.4
CORE GLPROP 3811 33 0.9 3820 3798 3 30.2 4000 2785 416.3 0 0 2.5
CORE PREF 901 2 0.2 903 900 47 11.2 942 783 282.5 0 0 9.5
CORE S&P500 4015 35 0.9 4039 4000 17 20.5 4579 3050 693.8 0 0 1
CORE SAPY 5106 13 0.3 5106 5080 1 -14.1 6144 4896 159.3 0 0 8
CORE TOP50 2274 9 0.4 2288 2252 5 -5.6 2480 2041 1245.8 0 0 1.6
CORESHARESGL 1183 -13 -1.1 1197 1180 19 19.7 1310 934 315.1 0 0 0.8
CORESHARESPR 1615 -3 -0.2 1625 1608 27 -15.5 1950 1554 261.1 0 0 7.9
DOLLARCSTDL 136345 -770 -0.6 136500 135970 0 24.2 144115 108900 116.5 0 0 1.4
EXXSBS 12 -1 -7.7 12 11 227 -64.7 36 10 13 0 0 0
EXXSBT 32 0 0 32 32 0 3.2 32 30 32 0 0 0
FSRSBT 18 -3 -14.3 18 18 0 -45.5 41 13 21 0 0 0
FSRSBU 10 -1 -9.1 10 10 0 -63 30 9 11 0 0 0
FSRSBV 34 -2 -5.6 34 34 0 13.3 37 27 36 0 0 0
GFISBT 4 0 0 4 4 0 -87.9 69 4 4 0 0 0
GFISBU 28 -3 -9.7 28 28 0 -15.2 33 28 31 0 0 0
HARSBS 6 0 0 0 0 0 -81.3 32 4 6 0 0 0
HARSBT 16 -1 -5.9 16 16 0 -48.4 31 14 17 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 1 3.2 32 32 0 0 32 31 31 0 0 0
KIOSBT 6 0 0 6 6 0 -81.3 35 4 6 0 0 0
KIOSBU 9 -1 -10 9 9 0 -71.9 32 8 10 0 0 0
KIOSBV 29 -3 -9.4 29 29 0 -6.5 32 29 32 0 0 0
KRCSTDLCRTFC 1914350 -2800 -0.1 1917200 1909200 0 16.8 1953700 17308 637.7 0 0 0
MTNSBP 16 -1 -5.9 16 16 0 0 32 16 17 0 0 0
NEWFUNDSEQUI 3194 12 0.4 3195 3153 3 2.6 3697 2500 84.3 0 0 3.5
NEWFUNDSGOVI 6360 -8 -0.1 6372 6280 85 4.3 6800 5785 714.8 0 0 6.5
NEWFUNDSILBI 6733 -2 0 6775 6696 2 1.8 6990 6555 60.6 0 0 2.4
NEWFUNDSMAPP 2126 6 0.3 2126 2121 0 -6.7 2350 1610 38.3 0 0 2.8
NEWFUNDSNEWS 4781 16 0.3 4781 4763 0 -13.6 5531 4258 36.8 0 0 1.2
NEWFUNDSS&P 3384 24 0.7 3384 3371 0 -15.3 4030 3237 44.4 0 0 3.5
NEWFUNDSSHAR 328 1 0.3 329 328 1 8.3 361 227 50.9 0 0 2.3
NEWFUNDSSWIX 1691 6 0.4 1691 1674 0 -9.6 1952 1517 16.9 0 0 0.9
NEWFUNDSTRAC 2487 1 0 2492 2482 89 7 2492 2320 206.8 0 0 3.7
NEWGOLD 11599 215 1.9 11692 11565 2 4.3 12200 10474 9403.2 0 0 0
NEWGOLDISSUE 17496 -9 -0.1 17557 17435 8 18.6 18196 14710 10446.6 0 0 0
NEWGOLDPLLDM 21533 214 1 21673 21461 0 88 21765 10684 2000.7 0 0 0
NFEQUITYVALU 989 7 0.7 992 981 2 0 1064 882 32.6 0 0 1.9
NFLOWVLTLTY 974 9 0.9 974 973 0 0 1063 907 29.2 0 0 1.8
NFVMDFNSV 970 1 0.1 970 961 0 0 974 961 50.2 0 0 0
NFVMHIGH 924 4 0.4 930 924 1 -2.7 961 920 49.5 0 0 0
NFVMMDRT 907 6 0.7 911 907 0 0 930 901 50.1 0 0 0
NPNSBV 8 0 0 8 7 700 0 62 6 8 0 0 0
NPNSBW 4 0 0 4 4 0 0 38 4 4 0 0 0
NPNSBX 34 0 0 34 34 0 -2.9 37 34 34 0 0 0
SATRIX40PRTF 4966 12 0.2 5000 4920 269 -5.8 5425 4400 8148.9 0 0 1.5
SATRIXDIVIPL 248 3 1.2 248 244 539 -4.2 266 226 1603.3 0 0 1.2
SATRIXFINI 1654 14 0.9 1654 1632 50 -11.1 1876 1502 773 0 0 3.4
SATRIXILBI 571 -7 -1.2 585 571 311 3.4 600 477 69.5 0 0 1.5
SATRIXINDI 6693 12 0.2 6749 6638 19 -15.7 7992 6090 1863.2 0 0 1.3
SATRIXMMNTM 998 3 0.3 1004 990 6 5.1 1028 906 13 0 0 0
SATRIXMSCI 3921 6 0.2 3998 3900 60 18.9 4395 3080 793.6 0 0 0
SATRIXMSCIEM 4003 13 0.3 4101 3986 12 6.3 4248 3540 453.8 0 0 0
SATRIXNASDAQ 5745 50 0.9 5750 5681 23 0 6639 4410 308.7 0 0 0
SATRIXPRTFL 1639 -6 -0.4 1650 1628 209 -16.3 2080 1586 124.6 0 0 6.1
SATRIXQLTY 839 5 0.6 843 825 3 -12.9 1048 780 147.1 0 0 3.1
SATRIXRAFI40 1450 7 0.5 1455 1437 14 -0.6 1511 1261 1002.6 0 0 1.4
SATRIXRESI 4593 0 0 4621 4556 104 26 4940 3466 366.9 0 0 1.7
SATRIXS&P500 3913 21 0.5 3999 3891 1104 22.4 4401 2881 493.3 0 0 0
SATRIXSWIXTO 1069 3 0.3 1069 1058 13 -11.8 1285 954 393.5 0 0 1.5
SBKSBP 14 -1 -6.7 14 14 0 -44 25 12 15 0 0 0
SBKSBQ 32 -2 -5.9 32 32 0 -11.1 36 32 34 0 0 0
SGLSBP 7 -1 -12.5 7 7 0 -80 48 6 8 0 0 0
SGLSBQ 49 -2 -3.9 49 49 0 6.5 51 46 51 0 0 0
SHPSBQ 20 0 0 21 18 1079 -37.5 52 18 20 0 0 0
SHPSBR 30 -1 -3.2 30 30 50 -6.3 32 30 31 0 0 0
SOLSBP 42 1 2.4 42 42 0 31.3 61 18 41 0 0 0
SOLSBQ 54 1 1.9 54 54 0 68.8 75 31 53 0 0 0
SOLSBR 27 0 0 27 27 0 -20.6 42 24 27 0 0 0
STANLIB 5484 526 10.6 5484 4913 1 -4.8 6514 4750 96.2 0 0 7.7
STANLIBG7GOV 7635 -41 -0.5 7674 7635 1 0 8260 6401 5.9 0 0 1.1
STANLIBGLOBA 1890 4 0.2 1921 1847 2 0 2071 1371 12.2 0 0 5.4
STANLIBMSCI 3921 7 0.2 3940 3921 0 0 4421 3080 56.4 0 0 0
STANLIBS&P50 19600 62 0.3 19674 19600 1 23.1 22000 14774 12.7 0 0 0
STANLIBSWIX4 1071 4 0.4 1080 1005 10 -11.9 1260 905 1932 0 0 2.1
STANLIBTOP40 5002 11 0.2 5031 4965 0 -4.9 5807 4305 691.4 0 0 1.3
SYGNIAITRIX 2387 6 0.3 2401 2385 13 15.5 2997 1929 581.8 0 0 0.1
SYGNIAITRIXG 3890 21 0.5 3900 3878 43 29.4 4036 2899 284.5 0 0 1.8
SYGNIAITRIXS 4005 13 0.3 4010 3995 4 18.7 4523 3118 907.8 0 0 1.4
SYGNIAITRIXT 4972 8 0.2 4972 4955 0 -5.7 5420 4218 208.5 0 0 1.9
TOPSBP 16 -2 -11.1 18 15 1250 0 84 14 18 0 0 0
TOPSBQ 5 1 25 5 5 0 0 40 4 4 0 0 0
TOPSBR 12 0 0 12 12 200 0 35 6 12 0 0 0
TOPSBS 24 -1 -4 25 24 940 -33.3 40 21 25 0 0 0
TOPSKW 565 -15 -2.6 620 525 3 0 1512 332 580 0 0 0
TOPSKX 749 -13 -1.7 749 749 0 0 1666 640 762 0 0 0
TOPSKY 380 -13 -3.3 400 373 226 0 1137 180 393 0 0 0
TOPSKZ 935 -13 -1.4 935 935 0 0 1040 32 948 0 0 0
WHLSBP 42 2 5 42 42 0 44.8 53 23 40 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 3761 111 3 3761 3650 868 50.4 3761 2050 493.6 0 0 99.7
BARWORLD6%PR 123 0 0 0 0 0 1.7 123 123 0.5 0 0 9.8
CAPITEC-P 9900 -475 -4.6 9900 9900 0 18.4 10990 7361 93.8 0 0 8.5
CAXTON-P 19000 0 0 0 0 0 0 19000 16000 9.5 0 0 2.6
DISC-B-P 9100 100 1.1 9150 8950 12 13.7 9700 7900 720 0 0 11.1
FIRSTRANDB-P 7975 25 0.3 8000 7940 38 10 8450 7050 3577.5 0 0 9.5
FOSCHINI 124 0 0 0 0 0 0 124 124 0.2 0 0 10.5
GRINDRODPREF 7500 -400 -5.1 7900 7500 3 1.4 9000 6501 584.6 0 0 11.8
IBRDMBLPRF1 101163 0 0 0 0 0 0.1 101766 100279 345.7 0 0 5.6
ILRDMBLPRF2 101109 24 0 101109 101109 0 0.5 101631 100321 193.7 0 0 104.4
INVESTEC 7850 51 0.7 8000 7850 2 8.1 8050 7000 1204.8 0 0 10.7
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.