Markets and Commodity figures

01 April 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 1957000 -143000 -6.8 1960000 1957000 0 18.6 2100000 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 141825 -3310 -2.3 143790 141825 0 21.2 152670 116615 23.2 0 0 0.8
AFRICAGOLD 18013 -470 -2.5 18352 18013 0 16.3 18867 15522 110.9 0 0 0
AFRICAPALLAD 19471 -244 -1.2 19700 19399 3 75.2 22900 6668 2856.7 0 0 0
AFRICAPLATIN 11902 -164 -1.4 11902 11900 0 9.2 12658 10111 2135.7 0 0 0
AFRICARHODIU 42971 -1783 -4 46000 42971 0 81.1 48452 23250 425.4 0 0 0
AGLSBQ 4 0 0 0 0 0 -86.2 42 2 4 0 0 0
AGLSBR 24 0 0 24 24 0 -14.3 30 24 24 0 0 0
AMIBIG50EX-S 1398 37 2.7 1398 1371 0 6.7 5644 1195 19.4 0 0 1.2
AMIRLSTTEX-S 3808 3 0.1 3808 3808 0 0 5208 3400 1 0 0 0
AMSSBP 9 -1 -10 9 9 0 -70 30 6 10 0 0 0
AMSSBQ 26 -1 -3.7 26 26 30 -10.3 29 18 27 0 0 0
ANGSBS 6 0 0 0 0 0 -81.3 40 4 6 0 0 0
ANGSBT 4 1 33.3 4 4 0 -87.9 37 3 3 0 0 0
ANGSBU 19 3 18.8 19 19 0 -34.5 29 11 16 0 0 0
ASHBURTONGBL 4388 -78 -1.7 4486 4378 101 20.5 4987 3551 529.2 0 0 1.3
ASHBURTONINF 2001 0 0 2011 1991 3 -6.8 2175 1918 320.9 0 0 2.5
ASHBURTONMID 719 8 1.1 723 711 16 -6 802 651 362.6 0 0 2.7
ASHBURTONTOP 5137 70 1.4 5140 5101 158 4.3 5422 4367 1869.1 0 0 1.6
ASHBURTONWOR 691 -19 -2.7 704 691 7 13.5 780 603 114.6 0 0 0.1
BHPSBP 21 -2 -8.7 21 21 0 -32.3 31 21 23 0 0 0
BILSBU 6 0 0 0 0 0 -81.3 38 4 6 0 0 0
BILSBV 4 0 0 0 0 0 -86.7 40 4 4 0 0 0
CORE DIVTRAX 2655 69 2.7 2660 2591 15 -11.4 3192 2485 291.1 0 0 1.5
CORE EWTOP40 4565 84 1.9 4583 4495 3 -7.5 5200 4230 116.7 0 0 1.4
CORE GLPROP 3889 -74 -1.9 3995 3889 29 32.1 4045 2901 444.6 0 0 2.4
CORE PREF 917 -1 -0.1 922 910 17 13.5 942 783 301.7 0 0 9.3
CORE S&P500 4099 -51 -1.2 4111 4075 60 31.6 4579 3061 742.1 0 0 0.9
CORE SAPY 5031 53 1.1 5060 4979 3 -12.3 6144 4871 155.7 0 0 8.1
CORE TOP50 2338 34 1.5 2344 2325 11 2 2480 2041 1273 0 0 1.6
CORESHARESGL 1221 -10 -0.8 1230 1220 42 27.5 1310 947 330.5 0 0 0.8
CORESHARESPR 1584 10 0.6 1590 1567 54 -11.8 1921 1527 257.2 0 0 8
DOLLARCSTDL 136815 -3905 -2.8 137340 136815 0 22.6 144115 111085 119.6 0 0 1.4
EXXSBS 4 0 0 0 0 0 -88.2 36 2 4 0 0 0
EXXSBT 21 -1 -4.5 21 21 0 -32.3 32 21 22 0 0 0
FSRSBT 8 -7 -46.7 8 8 0 -75.8 41 8 15 0 0 0
FSRSBU 5 -3 -37.5 5 5 0 -81.5 30 5 8 0 0 0
FSRSBV 30 -3 -9.1 30 30 0 0 38 27 33 0 0 0
GFISBT 6 0 0 6 6 0 -81.8 69 4 6 0 0 0
GFISBU 31 2 6.9 31 31 0 -6.1 33 22 29 0 0 0
HARSBS 6 0 0 0 0 0 -81.3 32 4 6 0 0 0
HARSBT 20 3 17.6 20 20 0 -35.5 31 13 17 0 0 0
IMPSBQ 4 0 0 0 0 0 -88.2 38 4 4 0 0 0
IMPSBR 5 0 0 5 5 0 -82.1 31 3 5 0 0 0
IMPSBS 30 1 3.4 30 30 0 0 32 24 29 0 0 0
KIOSBT 28 0 0 0 0 0 -12.5 35 4 28 0 0 0
KIOSBU 4 -1 -20 4 4 0 -87.5 32 4 5 0 0 0
KIOSBV 16 -2 -11.1 16 16 0 -48.4 32 16 18 0 0 0
KRCSTDLCRTFC 1890600 -49600 -2.6 1890600 1890600 0 14.5 1981000 17308 645.4 0 0 0
MTNSBP 14 -2 -12.5 14 14 0 0 32 14 16 0 0 0
NEWFUNDSEQUI 3263 18 0.6 3279 3251 1 8.9 3307 2500 86 0 0 3.4
NEWFUNDSGOVI 6400 27 0.4 6452 6399 186 2.9 6800 5785 715.4 0 0 6.5
NEWFUNDSILBI 6679 -19 -0.3 6715 6643 1 -3.7 6990 6555 60.3 0 0 2.4
NEWFUNDSMAPP 2170 27 1.3 2171 2160 1 0.9 2300 1610 38.7 0 0 2.7
NEWFUNDSNEWS 4926 90 1.9 4926 4926 0 -1.7 5356 4258 37.4 0 0 1.2
NEWFUNDSS&P 3357 28 0.8 3368 3357 2 -10.7 4028 3237 44 0 0 3.5
NEWFUNDSSHAR 337 3 0.9 340 335 16 13.1 361 227 52 0 0 2.3
NEWFUNDSSWIX 1742 29 1.7 1742 1742 0 1.2 1952 1517 17.1 0 0 0.9
NEWFUNDSTRAC 2496 1 0 2501 2491 8 7.1 2514 2330 207.5 0 0 3.7
NEWGOLD 11821 -162 -1.4 11867 11695 576 9.7 12445 10474 12522.2 0 0 0
NEWGOLDISSUE 17291 -410 -2.3 17473 17241 37 16.2 18250 14850 10634.4 0 0 0
NEWGOLDPLLDM 19400 -267 -1.4 19594 19103 291 74.3 22838 10684 1845.7 0 0 0
NFEQUITYVALU 986 11 1.1 986 986 0 -0.8 1051 882 32.3 0 0 1.9
NFLOWVLTLTY 982 6 0.6 982 982 0 -2.2 1063 907 29.5 0 0 1.8
NFVMDFNSV 979 7 0.7 979 979 0 0 979 957 50.4 0 0 0
NFVMHIGH 954 12 1.3 954 953 1 0.4 961 920 50.6 0 0 0
NFVMMDRT 915 8 0.9 915 915 0 0 930 895 50.5 0 0 0
NPNSBV 2 -4 -66.7 2 2 0 0 62 2 6 0 0 0
NPNSBW 1 -5 -83.3 1 1 0 0 38 1 6 0 0 0
NPNSBX 26 -2 -7.1 26 26 31 -25.7 37 26 28 0 0 0
SATRIX40PRTF 5126 61 1.2 5150 5060 126 3.8 5425 4400 8417.6 0 0 1.4
SATRIXDIVIPL 256 6 2.4 257 252 537 2.4 263 226 1636 0 0 1.2
SATRIXFINI 1676 47 2.9 1681 1625 73 -5.4 1833 1502 771.1 0 0 3.4
SATRIXILBI 572 -1 -0.2 572 572 0 -1 600 477 68.8 0 0 1.5
SATRIXINDI 6848 93 1.4 6885 6750 24 -6.9 7900 6090 1894 0 0 1.3
SATRIXMMNTM 1028 15 1.5 1034 1028 9 8.2 1034 906 13.2 0 0 0
SATRIXMSCI 3970 -53 -1.3 4063 3970 56 25.4 4395 3080 859.7 0 0 0
SATRIXMSCIEM 4047 -26 -0.6 4097 4030 121 11.6 4248 3543 475.4 0 0 0
SATRIXNASDAQ 5881 -80 -1.3 6000 5881 35 0 6639 4410 341 0 0 0
SATRIXPRTFL 1608 6 0.4 1619 1600 85 -15.1 2080 1566 140.5 0 0 6.2
SATRIXQLTY 862 20 2.4 867 847 467 -8.6 1048 780 140.1 0 0 3
SATRIXRAFI40 1489 21 1.4 1497 1479 24 7 1511 1261 1034.6 0 0 1.3
SATRIXRESI 4825 30 0.6 4859 4750 6 33.4 4940 3466 387.8 0 0 1.6
SATRIXS&P500 3972 -44 -1.1 4036 3972 37 32.4 4401 2881 573.2 0 0 0
SATRIXSWIXTO 1099 17 1.6 1103 1095 12 -1.5 1252 954 399.5 0 0 1.5
SBKSBP 11 -2 -15.4 11 11 0 -56 25 11 13 0 0 0
SBKSBQ 28 -5 -15.2 28 28 0 -22.2 37 28 33 0 0 0
SGLSBP 4 0 0 4 4 0 -88.6 48 4 4 0 0 0
SGLSBQ 40 1 2.6 40 40 8 -13 51 30 39 0 0 0
SHPSBQ 30 -9 -23.1 30 30 0 -6.3 52 18 39 0 0 0
SHPSBR 37 -4 -9.8 37 37 0 15.6 47 30 41 0 0 0
SOLSBP 24 -1 -4 24 24 0 -25 61 18 25 0 0 0
SOLSBQ 36 0 0 36 36 0 12.5 75 31 36 0 0 0
SOLSBR 17 -1 -5.6 17 17 0 -50 42 17 18 0 0 0
STANLIB 4857 36 0.7 4897 4820 1 -13 6485 4675 93.6 0 0 8.7
STANLIBG7GOV 7635 -203 -2.6 7859 7635 2 16.4 8260 6528 6 0 0 1.1
STANLIBGLOBA 1897 -48 -2.5 1969 1897 2 29.5 2071 1455 12.9 0 0 5.4
STANLIBMSCI 3976 -46 -1.1 4032 3957 1 25.5 4545 3096 60.1 0 0 0
STANLIBS&P50 19894 -228 -1.1 20323 19894 0 32.1 23098 14816 15.1 0 0 0
STANLIBSWIX4 1100 17 1.6 1105 1100 0 -1.1 1260 905 1963.1 0 0 2
STANLIBTOP40 5154 70 1.4 5171 5135 9 4.8 5548 4305 704.3 0 0 1.3
SYGNIAITRIX 2408 -23 -0.9 2475 2401 58 22.5 2997 1932 594 0 0 0.1
SYGNIAITRIXG 3954 -103 -2.5 4057 3954 6 31 4116 2977 298.3 0 0 1.8
SYGNIAITRIXS 4066 -50 -1.2 4123 4066 11 27.3 4523 3123 936 0 0 1.4
SYGNIAITRIXT 5143 72 1.4 5160 5135 3 4.3 5420 4218 213 0 0 1.8
TOPSBP 5 0 0 0 0 0 0 84 5 5 0 0 0
TOPSBQ 4 1 33.3 4 4 0 0 40 2 3 0 0 0
TOPSBR 7 -2 -22.2 8 7 100 0 35 6 9 0 0 0
TOPSBS 16 -3 -15.8 17 16 1200 -55.6 40 16 19 0 0 0
TOPSKW 273 -146 -34.8 286 253 30 0 1512 253 419 0 0 0
TOPSKX 450 -149 -24.9 461 439 52 0 1666 439 599 0 0 0
TOPSKY 238 0 0 0 0 0 0 1137 96 238 0 0 0
TOPSKZ 630 -152 -19.4 638 630 22 0 1040 32 782 0 0 0
WHLSBP 36 -3 -7.7 36 36 0 24.1 53 23 39 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
AECI5,5% 1350 0 0 0 0 0 -3.6 1400 1300 40.5 0 0 7.2
AFRICANOVER 1000 0 0 0 0 0 -4.9 1000 1000 2.8 0 0 1.2
AFRICANPHNX 3690 90 2.5 3690 3685 35 40.6 3761 2050 486.8 0 0 101.6
BARWORLD6%PR 123 0 0 0 0 0 1.7 123 123 0.5 0 0 9.8
CAPITEC-P 10050 400 4.1 10050 9650 14 23.3 10990 8000 87.2 0 0 8.4
CAXTON-P 19000 0 0 0 0 0 0 19000 16000 9.5 0 0 2.6
DISC-B-P 9100 35 0.4 9100 9100 4 13 9700 7900 725.2 0 0 11.1
FIRSTRANDB-P 8300 0 0 8325 8280 18 10.8 8450 7050 3735 0 0 9.2
FOSCHINI 124 0 0 0 0 0 0 124 124 0.2 0 0 10.5
GRINDRODPREF 7600 0 0 7600 7555 2 7.8 9000 6501 562.4 0 0 11.7
IBRDMBLPRF1 101523 31 0 101523 101523 0 0 101766 100279 346.8 0 0 5.5
INVESTEC 7914 -151 -1.9 8065 7850 16 10.6 8198 7000 1245.9 0 0 10.7
INVESTECPREF 9800 0 0 0 0 0 11.4 12000 8800 269.9 0 0 2.8
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.