Markets and Commodity figures

19 September 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 2300000 0 0 0 0 0 29.2 2510000 1735000 0 0 0 0
KRHALF 805001 0 0 0 0 0 0.6 850000 800000 0 0 0 0
KRQRTR 400000 0 0 0 0 0 -3.6 400000 400000 0 0 0 0
KRTENTH 160000 0 0 0 0 0 0 160000 160000 0 0 0 0
EXCHANGE TRADED PRODUCTS
0 0 0 0 0 0 0 0 0 0 0 0 0
2YRDOLLARCST 147125 365 0.2 147150 146900 0 1.5 155690 132510 67.5 0 0 0.9
AFRICAGOLD 21650 -51 -0.2 21690 21593 10 24.6 23481 16385 151.9 0 0 0
AFRICAPALLAD 23333 616 2.7 23333 22991 0 56.8 23432 12022 3132.7 0 0 0
AFRICAPLATIN 13554 139 1 13554 13395 12 13.9 16000 10620 2086 0 0 0
AFRICARHODIU 71326 3310 4.9 73294 69860 0 101.5 75000 22222 388.1 0 0 0
AGLSBR 13 1 8.3 13 13 0 -53.6 33 11 12 0 0 0
AMIBIG50EX-S 1264 0 0 1264 1257 0 -7.3 3232 1195 21.8 0 0 0
AMIRLSTTEX-S 4127 0 0 0 0 0 -13.1 6900 1998 1.2 0 0 0
ANGSBV 3 0 0 3 3 0 -88 25 3 3 0 0 0
ANGSBW 15 0 0 15 15 0 0 29 5 15 0 0 0
ANGSBX 33 0 0 33 33 0 13.8 36 29 33 0 0 0
ASHBURTONGBL 4723 37 0.8 4748 4685 14 0.7 4999 3754 555.2 0 0 1.6
ASHBURTONINF 2028 0 0 2028 2025 2 0.5 2143 1918 325.2 0 0 2.6
ASHBURTONMID 696 -5 -0.7 700 687 77 0.3 759 636 357.5 0 0 2.1
ASHBURTONTOP 5074 1 0 5083 5036 203 -0.5 5576 4367 1536.5 0 0 1.8
ASHBURTONWOR 744 1 0.1 750 744 34 4.3 801 603 119.9 0 0 0.9
BHPSBP 4 -1 -20 4 4 0 -87.1 31 4 5 0 0 0
CORE DIVTRAX 2541 1 0 2545 2519 20 -8.1 2797 2309 301.2 0 0 1.2
CORE GLPROP 4010 -3 -0.1 4043 3976 487 5.1 4173 3330 493.7 0 0 2.6
CORE PREF 948 -1 -0.1 951 942 15 10.6 965 816 344.9 0 0 6.5
CORE S&P500 4442 25 0.6 4460 4435 2 2.6 4561 3500 874.9 0 0 1.2
CORE SAPY 4875 -11 -0.2 4875 4858 0 -8.4 5460 4684 152.8 0 0 8.5
CORE TOP50 2270 -3 -0.1 2270 2257 409 -2.4 2421 2041 1399.7 0 0 2.1
CORESHARESGL 1290 4 0.3 1297 1290 38 4.5 1310 1065 453.3 0 0 1.3
CORESHARESPR 1522 0 0 1527 1517 20 -8.6 1732 1449 260.9 0 0 9.2
CORESHARESSC 4496 -19 -0.4 4496 4455 46 -2.9 4787 4208 122.1 0 0 1.8
DOLLARCSTDL 148825 90 0.1 149230 148825 3 10.1 159000 125465 126.4 0 0 1.3
EXXSBT 12 0 0 12 12 0 -61.3 32 7 12 0 0 0
FSRSBW 18 0 0 18 18 0 -41.9 43 17 18 0 0 0
GFISBR 29 -2 -6.5 34 29 220 -9.4 35 11 31 0 0 0
HARSBU 4 0 0 4 4 0 -86.2 29 4 4 0 0 0
HARSBV 37 0 0 38 37 100 15.6 39 32 37 0 0 0
IMPSBT 16 1 6.7 16 16 550 -48.4 35 15 15 0 0 0
IMPSBU 22 1 4.8 22 22 0 0 26 21 21 0 0 0
KIOSBV 4 -2 -33.3 4 4 0 -87.1 32 3 6 0 0 0
KIOSBW 26 6 30 26 26 0 -18.8 44 16 20 0 0 0
KRCSTDLCRTFC 2273600 -5250 -0.2 2280100 2273600 0 22.9 2443450 1150398 758.1 0 0 0
MTNSBQ 18 1 5.9 18 18 0 -43.8 34 17 17 0 0 0
NEWFUNDSEQUI 3537 -1 0 3537 3508 362 21.1 3632 2500 187.2 0 0 2.8
NEWFUNDSGOVI 6593 -79 -1.2 6830 6586 21 10.5 6999 5790 919.1 0 0 8.6
NEWFUNDSILBI 6849 1 0 6849 6814 0 3 6988 6555 61.6 0 0 2.8
NEWFUNDSMAPP 2172 -6 -0.3 2172 2162 1 -2.3 2294 1610 39.3 0 0 2.7
NEWFUNDSNEWS 4849 -4 -0.1 4849 4828 1 -0.8 5318 4258 37.5 0 0 1.8
NEWFUNDSS&P 3142 15 0.5 3142 3114 0 -15.1 3774 2798 41.3 0 0 4.5
NEWFUNDSSHAR 313 -1 -0.3 317 298 6 -4.3 350 270 48.9 0 0 2.4
NEWFUNDSSWIX 1740 -31 -1.8 1740 1712 27 1.5 1860 1517 23.9 0 0 1.2
NEWFUNDSTRAC 2578 -1 0 2578 2515 15 7.2 2599 2399 214.5 0 0 6
NEWGOLD 13452 105 0.8 13469 13303 30 13.8 14330 10536 13667.3 0 0 0
NEWGOLDISSUE 20744 -33 -0.2 20829 20590 42 23.7 22570 15742 14456.2 0 0 0
NEWGOLDPLLDM 23206 566 2.5 23206 22723 0 55.9 23303 14500 1038 0 0 0
NFEQUITYVALU 926 -1 -0.1 927 926 1 -7.2 1038 876 111.4 0 0 2.8
NFLOWVLTLTY 1067 3 0.3 1067 1067 0 5.1 1072 907 124 0 0 2
NFVMDFNSV 957 -2 -0.2 957 957 0 0 997 939 49.7 0 0 1.4
NFVMHIGH 1007 -3 -0.3 1007 1007 0 6 1025 917 54.3 0 0 1.3
NFVMMDRT 967 -4 -0.4 967 967 0 0 981 879 54 0 0 1.2
NPNSBX 4 0 0 4 4 0 -88.6 37 4 4 0 0 0
NPNSBY 12 -1 -7.7 12 12 0 -62.5 44 9 13 0 0 0
NPNSBZ 36 1 2.9 36 36 0 2.9 36 35 0 0 0 0
PRXSBP 35 -2 -5.4 35 35 0 -5.4 37 35 0 0 0 0
SATRIX40PRTF 5075 -1 0 5160 5033 954 0.2 5375 4400 8618.6 0 0 1.7
SATRIXDIVIPL 245 -2 -0.8 249 242 270 -0.8 267 224 1658.3 0 0 1.3
SATRIXFINI 1659 1 0.1 1675 1639 678 -1.1 1811 1437 771.6 0 0 3.9
SATRIXILBI 576 0 0 576 573 18 2.5 601 552 92.2 0 0 2.9
SATRIXINDI 6970 -5 -0.1 7045 6906 16 -4 7299 6090 1889.4 0 0 1.3
SATRIXMMNTM 1049 -4 -0.4 1049 1049 0 10.4 1095 906 24.3 0 0 0.2
SATRIXMSCI 4335 38 0.9 4350 4289 1655 3.9 4528 3350 2078.5 0 0 0
SATRIXMSCIEM 4041 14 0.3 4041 4005 14 0.4 4237 3557 570.7 0 0 0
SATRIXNASDAQ 6536 82 1.3 6542 6443 3 7.4 6689 4896 511.2 0 0 0
SATRIXPRTFL 1484 8 0.5 1492 1474 4 -17.5 1900 1401 231.3 0 0 5.3
SATRIXQLTY 826 -4 -0.5 828 816 16 -1.8 930 746 142.2 0 0 3
SATRIXRAFI40 1458 -2 -0.1 1458 1444 984 1.5 1554 1261 1011.4 0 0 1.9
SATRIXRESI 4476 -7 -0.2 4489 4450 10 -1 5002 3709 376 0 0 1.4
SATRIXS&P500 4387 32 0.7 4387 4352 253 5.7 4496 3406 678.2 0 0 0
SATRIXSWIXTO 1080 -2 -0.2 1080 1072 8 -3 1180 954 382.1 0 0 1.7
SBKSBQ 7 0 0 7 7 0 -80.6 37 5 7 0 0 0
SGLSBQ 6 2 50 6 6 0 -87 63 3 4 0 0 0
SGLSBR 5 0 0 5 5 0 -79.2 24 4 5 0 0 0
SGLSBS 15 0 0 15 15 0 -44.4 29 9 15 0 0 0
SGLSBT 42 0 0 42 42 0 20 49 28 42 0 0 0
SHPSBR 61 0 0 61 61 0 90.6 92 22 61 0 0 0
SOLSBS 48 1 2.1 48 48 0 71.4 76 24 47 0 0 0
STANLIB 4729 -9 -0.2 4765 4681 56 -9.8 6485 4529 95.5 0 0 9
STANLIBBOND 7179 12 0.2 7179 7179 0 4 7262 6887 7.2 0 0 0
STANLIBG7GOV 8306 24 0.3 8366 8260 5 7.6 8930 7125 12.6 0 0 1.6
STANLIBGLOBA 2065 11 0.5 2065 2050 0 8 2250 1658 65.6 0 0 4
STANLIBMSCI 4330 39 0.9 4330 4330 0 3.3 4545 3473 84.2 0 0 0
STANLIBS&P50 21992 209 1 21992 21885 0 5.9 23098 15318 18.5 0 0 0
STANLIBSWIX4 1075 -2 -0.2 1075 1075 0 -2.8 1164 905 1851.7 0 0 1.4
STANLIBTOP40 5049 1 0 5049 5014 0 -5.5 5353 4305 1087.7 0 0 2.1
SYGNIAITRIX 2717 25 0.9 2717 2679 152 3 2791 1985 711.6 0 0 0.1
SYGNIAITRIXG 4154 20 0.5 4158 4131 8 8.2 4390 3400 303.9 0 0 1.2
SYGNIAITRIXS 4494 42 0.9 4494 4446 410 5.1 4822 3505 1074.8 0 0 1.4
SYGNIAITRIXT 5088 -1 0 5088 5088 0 0.2 5397 4218 213.8 0 0 2.8
TOPSBT 15 1 7.1 17 14 708 -34.8 46 9 14 0 0 0
TOPSBU 10 0 0 10 10 400 -58.3 24 7 10 0 0 0
TOPSBV 23 0 0 23 23 1175 4.5 45 16 23 0 0 0
TOPSKP 399 2 0.5 459 390 21 0 576 12 397 0 0 0
TOPSKR 919 1 0.1 919 919 0 46.6 1396 585 918 0 0 0
TOPSKS 1101 1 0.1 1101 1101 0 35.9 1584 772 1100 0 0 0
TOPSKT 0 0 0 0 0 0 0 0 0 0 0 0 0
TOPSKX 17 0 0 0 0 0 0 1666 17 17 0 0 0
TOPSKZ 780 2 0.3 780 780 0 0 1295 32 778 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
AECI5,5% 1300 0 0 0 0 0 -7.1 1400 1275 39 0 0 7.8
AFRICANOVER 1000 0 0 0 0 0 -4.9 1000 1000 2.8 0 0 1.2
BARWORLD6%PR 123 0 0 0 0 0 1.7 123 123 0.5 0 0 9.8
CAPITEC-P 10700 0 0 0 0 0 18.9 10990 8350 88.2 0 0 11.9
CAXTON-P 16000 0 0 0 0 0 -13.5 19000 16000 8 0 0 3.1
DISC-B-P 9300 35 0.4 9350 9300 27 12 10000 8160 741.2 0 0 10.9
FIRSTRANDB-P 8380 -2 0 8450 8370 27 7.4 9100 7700 3771.9 0 0 9.1
FOSCHINI 126 0 0 0 0 0 1.6 126 124 0.3 0 0 15.5
GRINDRODPREF 7300 -100 -1.4 7455 7300 6 4.3 9000 6960 547.6 0 0 18.3
IBRDMBLPRF1 101210 0 0 0 0 0 -0.1 101723 100279 345.9 0 0 5.6
INVESTEC 7850 -650 -7.6 8599 7850 13 7.5 9500 7252 1313 0 0 10.7
INVESTECPREF 8800 0 0 0 0 0 -13.7 11100 8500 242.4 0 0 3.5
INVICTA-P 8000 -50 -0.6 8050 7999 6 2.8 9450 7750 603.8 0 0 13.7
LIBERTY11C 107 0 0 0 0 0 -0.9 145 98 16.1 0 0 10.3
NAMPAK6%PREF 126 0 0 0 0 0 4.1 126 120 0.5 0 0 9.5
NAMPAK6,5%PR 131 0 0 0 0 0 18 131 121 0.1 0 0 9.9
NEDBANKPREF 930 10 1.1 940 920 136 9.4 1000 848 3296.2 0 0 9.1
NETCAREPREF 8050 0 0 8050 8050 11 10.3 8350 7113 523.3 0 0 10.3
PSGSERV 8060 10 0.1 8100 8060 2 15.1 9500 6900 1402 0 0 15.7
RECMANDCLBR 1522 0 0 0 0 0 -20.3 1885 1520 721.4 0 0 0
REXTRFRM 130 0 0 0 0 0 -35 130 121 0.2 0 0 9.2
SASFIN-P 7600 0 0 0 0 0 8.6 8000 6900 136.6 0 0 10.9
STANDARD-P 8675 5 0.1 8700 8660 20 9.8 9050 7820 4593.6 0 0 9
STD 71 0 0 0 0 0 2.9 308 68 5.7 0 0 9.2
STEINHOFF-P 4401 0 0 0 0 0 0 0 0 660.2 0 0 9.5
ZAMBEZIRF 7620 20 0.3 7620 7620 22 24.9 7800 5900 12152.8 0 0 0
OTHER 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 97407 146 0.2 97407 97407 0 0 98929 80210 25 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
UBSELECA01NV 8573 -12 -0.1 8573 8573 0 -14.3 10361 8573 429.3 0 0 0
UBSELECA01NV 8792 131 1.5 8792 8792 0 -12.1 10361 8622 433.1 0 0 0
UBSELECB01NV 8644 -241 -2.7 8644 8644 0 -13.6 10428 8644 133.3 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.