Markets and Commodity figures

14 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 1957500 7500 0.4 1957500 1957500 0 18.6 2100000 1600000 0 0 0 0
KRHALF 810000 0 0 0 0 0 7.9 850000 760000 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 139825 -420 -0.3 139960 139825 0 18.2 152670 117665 22.4 0 0 0.8
AFRICAGOLD 17769 -110 -0.6 17769 17769 0 12 18867 15805 107.3 0 0 0
AFRICAPALLAD 18748 -65 -0.3 19066 18693 6 66.8 22900 6668 2575.5 0 0 0
AFRICAPLATIN 12301 -78 -0.6 12365 12301 2 11.7 12700 10111 2191.1 0 0 0
AFRICARHODIU 38209 -383 -1 39100 36050 3 57.4 48452 22222 366.8 0 0 0
AGLSBQ 4 0 0 0 0 0 -86.2 42 2 4 0 0 0
AGLSBR 20 -1 -4.8 20 20 0 -28.6 30 20 21 0 0 0
AMIBIG50EX-S 1336 59 4.6 1336 1282 2 6.5 5644 1195 18.2 0 0 1.2
AMIRLSTTEX-S 3797 -16 -0.4 3797 3744 0 0 5208 3299 1 0 0 0
AMSSBP 7 0 0 7 7 0 -76.7 30 5 7 0 0 0
AMSSBQ 23 1 4.5 23 22 45 -20.7 29 17 22 0 0 0
ANGSBT 3 0 0 3 3 0 -90.9 37 3 3 0 0 0
ANGSBU 18 1 5.9 18 18 0 -37.9 29 11 17 0 0 0
ASHBURTONGBL 4415 1 0 4453 4383 85 18.4 4987 3700 523 0 0 1.3
ASHBURTONINF 2007 2 0.1 2007 1996 6 -5.8 2144 1918 321.5 0 0 2.5
ASHBURTONMID 731 3 0.4 733 728 42 -4.3 802 651 371.3 0 0 2.7
ASHBURTONTOP 5282 26 0.5 5300 5266 112 5 5422 4367 1833.7 0 0 1.6
ASHBURTONWOR 681 -4 -0.6 688 680 8 10.7 780 603 110.5 0 0 0.1
BHPSBP 20 -1 -4.8 20 20 0 -35.5 31 19 21 0 0 0
BILSBV 4 0 0 0 0 0 -86.7 40 4 4 0 0 0
CORE DIVTRAX 2688 20 0.7 2688 2675 18 -9 3192 2485 303 0 0 0.8
CORE EWTOP40 4626 14 0.3 4626 4592 0 -5.5 5200 4230 124.8 0 0 1.1
CORE GLPROP 3725 -40 -1.1 3770 3714 6 24.2 4045 2960 429.9 0 0 2.8
CORE PREF 932 3 0.3 937 932 125 18 942 783 321.1 0 0 9.1
CORE S&P500 4057 5 0.1 4090 4035 22 26.5 4579 3205 724.6 0 0 1.3
CORE SAPY 5027 -11 -0.2 5058 4994 9 -13.8 6055 4871 152.5 0 0 6.6
CORE TOP50 2360 5 0.2 2370 2351 19 2.3 2480 2041 1301.2 0 0 1.8
CORESHARESGL 1210 3 0.2 1210 1202 15 23.1 1310 978 336.1 0 0 0.8
CORESHARESPR 1576 -3 -0.2 1583 1564 16 -15 1921 1527 261.2 0 0 7.4
DOLLARCSTDL 134375 -860 -0.6 134375 134375 0 19.5 144115 111225 114.9 0 0 1.4
EXXSBT 18 -1 -5.3 18 18 0 -41.9 32 17 19 0 0 0
FSRSBU 4 0 0 4 4 0 -85.2 30 4 4 0 0 0
FSRSBV 25 0 0 25 25 0 -16.7 38 24 25 0 0 0
GFISBU 29 0 0 29 29 0 -12.1 33 22 29 0 0 0
HARSBT 16 0 0 16 16 0 -48.4 31 13 16 0 0 0
IMPSBQ 4 0 0 0 0 0 -88.2 38 4 4 0 0 0
IMPSBR 4 0 0 4 4 0 -85.7 31 3 4 0 0 0
IMPSBS 26 0 0 26 26 0 0 32 24 26 0 0 0
KIOSBU 4 0 0 4 4 0 -87.5 32 4 4 0 0 0
KIOSBV 13 -1 -7.1 13 13 0 -58.1 32 13 14 0 0 0
KIOSBW 31 -1 -3.1 31 31 0 -3.1 32 31 0 0 0 0
KRCSTDLCRTFC 1865400 -10550 -0.6 1865400 1865400 0 10.3 1981000 17308 624 0 0 0
MTNSBP 10 0 0 10 10 100 0 32 10 10 0 0 0
NEWFUNDSEQUI 3326 13 0.4 3338 3319 4 10.9 3369 2500 87.8 0 0 3.4
NEWFUNDSGOVI 6445 -16 -0.2 6452 6401 10 4.2 6800 5785 725.2 0 0 6.5
NEWFUNDSILBI 6695 0 0 6730 6659 0 -2.8 6948 6555 60.3 0 0 2.4
NEWFUNDSMAPP 2236 7 0.3 2243 2229 1 2.8 2300 1610 40.3 0 0 2.6
NEWFUNDSNEWS 5141 21 0.4 5141 5141 0 0.9 5356 4258 39.6 0 0 1.1
NEWFUNDSS&P 3410 7 0.2 3410 3410 0 -11.9 4028 3237 45 0 0 3.5
NEWFUNDSSHAR 348 2 0.6 349 348 7 14.9 361 227 53.9 0 0 2.2
NEWFUNDSSWIX 1806 7 0.4 1806 1801 0 3.1 1952 1517 18 0 0 0.9
NEWFUNDSTRAC 2502 0 0 2502 2497 0 7 2514 2333 208.1 0 0 3.7
NEWGOLD 12214 -135 -1.1 12304 12180 138 11.4 12648 10474 13238.1 0 0 0
NEWGOLDISSUE 17024 -111 -0.6 17206 16992 58 12.1 18250 15000 10277.2 0 0 0
NEWGOLDPLLDM 18711 -61 -0.3 18926 18516 12 66.5 22838 11173 1555.2 0 0 0
NFEQUITYVALU 1003 5 0.5 1003 998 1 -0.8 1051 882 33.1 0 0 1.8
NFLOWVLTLTY 991 5 0.5 991 991 0 -2.6 1063 907 29.8 0 0 1.7
NFVMDFNSV 984 3 0.3 984 984 0 0 984 957 50.9 0 0 0
NFVMHIGH 958 4 0.4 958 958 0 0.8 965 920 51.3 0 0 0
NFVMMDRT 923 2 0.2 923 923 0 0 930 895 51.2 0 0 0
NPNSBW 1 0 0 0 0 0 0 38 1 1 0 0 0
NPNSBX 20 -1 -4.8 20 20 500 -42.9 37 20 21 0 0 0
NPNSBY 31 -1 -3.1 31 31 0 -3.1 32 31 0 0 0 0
SATRIX40PRTF 5262 8 0.2 5298 5260 230 4.9 5425 4400 8779 0 0 1.2
SATRIXDIVIPL 263 2 0.8 265 261 380 5.2 265 226 1708 0 0 1.1
SATRIXFINI 1726 35 2.1 1726 1713 22 -2.7 1833 1502 793.7 0 0 2.6
SATRIXILBI 573 0 0 576 573 9 -0.2 600 550 68.8 0 0 1.5
SATRIXINDI 7006 34 0.5 7006 6968 15 -5.3 7900 6090 1954.8 0 0 1.2
SATRIXMMNTM 1056 5 0.5 1060 1049 15 11.2 1060 906 13.7 0 0 0.1
SATRIXMSCI 3975 -5 -0.1 3999 3975 1165 21.6 4395 3208 878.4 0 0 0
SATRIXMSCIEM 4070 17 0.4 4080 4061 22 9.6 4248 3557 485.3 0 0 0
SATRIXNASDAQ 5945 -14 -0.2 5976 5945 4 33.5 6639 4415 346.9 0 0 0
SATRIXPRTFL 1614 -2 -0.1 1621 1610 7 -17.1 2080 1566 169.2 0 0 6.2
SATRIXQLTY 885 2 0.2 886 866 14 -5.3 1048 780 146.9 0 0 2.7
SATRIXRAFI40 1521 14 0.9 1524 1510 32 7.7 1524 1261 1059.1 0 0 1.3
SATRIXRESI 4928 28 0.6 4964 4928 26 34.7 5002 3625 396.3 0 0 1.2
SATRIXS&P500 4000 18 0.5 4000 3967 25 29.4 4401 3056 576.4 0 0 0
SATRIXSWIXTO 1141 5 0.4 1141 1136 17 1.4 1252 954 419.4 0 0 1.2
SBKSBP 9 0 0 9 9 0 -64 25 9 9 0 0 0
SBKSBQ 25 0 0 25 25 0 -30.6 37 25 25 0 0 0
SGLSBP 5 0 0 5 5 0 -85.7 48 4 5 0 0 0
SGLSBQ 47 0 0 47 47 0 2.2 51 30 47 0 0 0
SHPSBR 28 -4 -12.5 28 28 0 -12.5 47 28 32 0 0 0
SOLSBQ 26 -2 -7.1 26 26 0 -18.8 75 26 28 0 0 0
SOLSBR 13 -1 -7.1 13 13 0 -61.8 42 13 14 0 0 0
STANLIB 4866 -24 -0.5 4892 4803 8 -14.8 6485 4675 94.9 0 0 7.1
STANLIBG7GOV 7501 -49 -0.6 7568 7400 0 13.4 8260 6560 5.8 0 0 1.9
STANLIBGLOBA 1905 19 1 1905 1905 0 29.6 2071 1469 12.9 0 0 5.6
STANLIBMSCI 3973 0 0 3973 3973 0 22.2 4545 3251 59.4 0 0 0
STANLIBS&P50 19996 18 0.1 20025 19996 0 29.3 23098 15318 15 0 0 0
STANLIBSWIX4 1132 5 0.4 1133 1127 3 0.9 1260 905 2042.9 0 0 1.8
STANLIBTOP40 5242 26 0.5 5242 5242 0 5.2 5548 4305 722.5 0 0 1.6
SYGNIAITRIX 2422 -1 0 2430 2417 31 18.3 2997 1985 592.1 0 0 0.1
SYGNIAITRIXG 3867 -34 -0.9 3882 3867 0 26.3 4116 3057 286.8 0 0 1.8
SYGNIAITRIXS 4070 -1 0 4087 4070 60 24.2 4523 3265 925.8 0 0 1.4
SYGNIAITRIXT 5289 26 0.5 5289 5284 5 5.1 5420 4218 221.1 0 0 1.8
TOPSBQ 3 0 0 0 0 0 0 40 2 3 0 0 0
TOPSBR 5 0 0 5 5 0 0 35 5 5 0 0 0
TOPSBS 11 -1 -8.3 11 11 1000 -69.4 40 11 12 0 0 0
TOPSBT 22 -1 -4.3 22 22 200 -4.3 23 22 0 0 0 0
TOPSKW 6 0 0 0 0 0 0 1512 6 6 0 0 0
TOPSKX 209 -47 -18.4 231 188 212 0 1666 188 256 0 0 0
TOPSKZ 379 -49 -11.4 425 371 253 0 1040 32 428 0 0 0
WHLSBP 35 1 2.9 35 35 0 20.7 53 23 34 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 3450 0 0 3450 3450 11 38 3761 2050 466.5 0 0 108.7
BARWORLD6%PR 123 0 0 0 0 0 1.7 123 123 0.5 0 0 9.8
CAPITEC-P 9800 -600 -5.8 10300 9800 0 21.7 10990 8000 94 0 0 8.6
CAXTON-P 19000 0 0 0 0 0 0 19000 16000 9.5 0 0 2.6
DISC-B-P 9450 0 0 9450 9449 3 14.5 9700 8050 756 0 0 10.7
FIRSTRANDB-P 8625 -175 -2 8848 8620 28 18.3 9100 7200 3960 0 0 8.8
FOSCHINI 124 0 0 0 0 0 0 124 124 0.2 0 0 10.5
GRINDRODPREF 8450 550 7 8450 7875 3 24.7 9000 6501 584.6 0 0 10.5
IBRDMBLPRF1 101626 79 0.1 101626 101626 1 0 101766 100279 347 0 0 5.5
INVESTEC 8455 -195 -2.3 8455 8360 18 15.8 9500 7000 1336.2 0 0 10
INVESTECPREF 9805 0 0 0 0 0 11.4 12000 8865 270.1 0 0 2.8
INVICTA-P 8960 10 0.1 8975 8950 7 9.3 9450 7475 671.3 0 0 12.4
LIBERTY11C 108 0 0 0 0 0 0 145 98 16.2 0 0 10.2
NAMPAK6%PREF 120 0 0 0 0 0 -4 125 120 0.5 0 0 10
NAMPAK6,5%PR 121 0 0 0 0 0 9 121 121 0.1 0 0 10.7
NEDBANKPREF 939 4 0.4 945 935 98 12.5 970 825 3349.9 0 0 9
NETCAREPREF 8200 151 1.9 8200 8200 2 16.3 8200 6680 523.2 0 0 10.1
PSGSERV 8125 0 0 8150 8125 13 18.8 8800 6670 1415 0 0 10.3
RECMANDCLBR 1725 0 0 0 0 0 -15.9 2100 1650 817.7 0 0 0
REXTRFRM 130 0 0 0 0 0 -35 130 121 0.2 0 0 9.2
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.