Markets and Commodity figures

25 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 2251000 0 0 0 0 0 28.6 2510000 1735000 0 0 0 0
KRHALF 805001 0 0 0 0 0 -5.3 810000 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 150810 1850 1.2 150810 150450 0 5.8 155690 132510 68.5 0 0 0.8
AFRICAGOLD 22483 228 1 22677 22483 1 31.8 23481 16385 155.8 0 0 0
AFRICAPALLAD 24107 65 0.3 24681 23965 1 59.7 24681 12022 3339.4 0 0 0
AFRICAPLATIN 13793 -219 -1.6 14127 13793 2 17.8 16000 10620 2178.9 0 0 0
AFRICARHODIU 76147 -1107 -1.4 76147 75432 0 108.3 78800 22222 440.8 0 0 0
AGLSBR 14 1 7.7 14 14 0 -50 33 11 13 0 0 0
AMIBIG50EX-S 1264 0 0 1272 1264 0 -5.3 3232 1195 21.8 0 0 0
AMIRLSTTEX-S 4126 0 0 0 0 0 -2 6900 1998 1.2 0 0 0
ANGSBV 2 0 0 2 2 0 -92 25 2 2 0 0 0
ANGSBW 10 -1 -9.1 10 10 69 0 29 5 11 0 0 0
ANGSBX 25 -3 -10.7 25 24 300 -13.8 36 24 28 0 0 0
ASHBURTONGBL 4762 26 0.5 4780 4705 6 2.5 4999 3754 561.2 0 0 1.6
ASHBURTONINF 2029 0 0 2030 2028 1 0.5 2143 1918 325.3 0 0 2.6
ASHBURTONMID 693 -5 -0.7 704 690 133 -0.9 759 636 356 0 0 2.1
ASHBURTONTOP 4943 -69 -1.4 4984 4922 242 -3.7 5576 4367 1518.1 0 0 1.9
ASHBURTONWOR 771 13 1.7 772 770 0 9.2 801 603 122.3 0 0 0.8
BHPSBP 4 0 0 4 4 0 -87.1 31 4 4 0 0 0
CORE DIVTRAX 2463 -29 -1.2 2489 2450 316 -11.1 2797 2309 298 0 0 1.3
CORE GLPROP 4096 54 1.3 4122 4037 8 10.7 4173 3330 497.3 0 0 2.5
CORE PREF 950 -2 -0.2 959 945 4 9.7 965 816 346 0 0 6.4
CORE S&P500 4504 37 0.8 4600 4460 37 6 4600 3500 884.8 0 0 1.2
CORE SAPY 4806 -38 -0.8 4907 4806 2 -10.4 5460 4684 151.5 0 0 8.6
CORE TOP50 2207 -31 -1.4 2229 2193 183 -6.5 2421 2041 1378.2 0 0 2.1
CORESHARESGL 1298 0 0 1300 1298 15 6.6 1332 1065 465.3 0 0 1.3
CORESHARESPR 1507 1 0.1 1524 1505 28 -10 1732 1449 258.1 0 0 9.3
CORESHARESSC 4409 -55 -1.2 4448 4400 2 -6.1 4787 4208 120.8 0 0 1.9
DOLLARCSTDL 153655 1825 1.2 153655 153600 0 15.9 159000 125465 129.1 0 0 1.3
EXXSBT 12 2 20 12 12 0 -61.3 32 7 10 0 0 0
FSRSBW 21 1 5 21 21 0 -32.3 43 17 20 0 0 0
GFISBR 18 -4 -18.2 18 18 20 -43.8 35 11 22 0 0 0
HARSBV 31 0 0 31 31 0 -3.1 39 31 31 0 0 0
IMPSBT 12 -1 -7.7 12 11 1795 -61.3 35 11 13 0 0 0
IMPSBU 17 -1 -5.6 17 17 100 -22.7 26 17 18 0 0 0
KIOSBV 4 0 0 4 4 0 -87.1 32 3 4 0 0 0
KIOSBW 33 6 22.2 33 33 0 3.1 44 16 27 0 0 0
KRCSTDLCRTFC 2361750 24500 1 2361750 2361750 0 30 2443450 1150398 777.5 0 0 0
MTNSBQ 21 2 10.5 21 21 0 -34.4 34 17 19 0 0 0
NEWFUNDSEQUI 3522 -27 -0.8 3563 3518 1 19.8 3632 2500 198.4 0 0 2.8
NEWFUNDSGOVI 6649 -18 -0.3 6680 6640 141 11.9 6999 5790 918.4 0 0 7.9
NEWFUNDSILBI 6859 5 0.1 6894 6824 0 3 6988 6555 61.7 0 0 2.5
NEWFUNDSMAPP 2153 -1 0 2176 2153 2 0.5 2294 1610 38.9 0 0 2.7
NEWFUNDSNEWS 4766 3 0.1 4827 4766 6 -3.4 5318 4258 36.8 0 0 1.9
NEWFUNDSS&P 3012 1 0 3046 3012 6 -19.6 3769 2798 39.8 0 0 4.7
NEWFUNDSSHAR 310 0 0 313 308 5 -8 350 270 48.3 0 0 2.5
NEWFUNDSSWIX 1703 -5 -0.3 1780 1697 4 -1.7 1860 1517 23.1 0 0 1.2
NEWFUNDSTRAC 2579 0 0 2581 2577 2 7.1 2599 2401 214.5 0 0 5.9
NEWGOLD 13695 -195 -1.4 13997 13695 1 17.5 14330 10536 14195.6 0 0 0
NEWGOLDISSUE 21564 232 1.1 21716 21478 51 31.6 22570 15742 14778.4 0 0 0
NEWGOLDPLLDM 24047 -59 -0.2 24615 24047 0 60.9 24615 14500 1105.2 0 0 0
NFEQUITYVALU 903 -7 -0.8 903 903 0 -9.3 1038 876 109.4 0 0 2.8
NFLOWVLTLTY 1060 4 0.4 1067 1060 4 4.4 1073 907 123 0 0 2
NFVMDFNSV 945 -5 -0.5 945 945 0 0 997 939 49.2 0 0 1.5
NFVMHIGH 1006 4 0.4 1014 1006 6 5.9 1025 917 53.9 0 0 1.3
NFVMMDRT 959 -1 -0.1 959 959 0 0 981 879 53.4 0 0 1.2
NPNSBY 12 1 9.1 12 12 0 -62.5 44 9 11 0 0 0
NPNSBZ 38 3 8.6 38 38 0 8.6 38 34 35 0 0 0
PRXSBP 34 2 6.3 34 34 0 -8.1 37 32 32 0 0 0
SATRIX40PRTF 4945 -68 -1.4 5129 4927 227 -3.6 5375 4400 8627 0 0 1.7
SATRIXDIVIPL 237 -5 -2.1 241 236 699 -5.6 267 224 1622.3 0 0 1.3
SATRIXFINI 1574 -23 -1.4 1613 1568 100 -7.3 1811 1437 743.2 0 0 4.2
SATRIXILBI 577 1 0.2 579 577 5 2.1 601 552 92.2 0 0 2.9
SATRIXINDI 6804 -107 -1.5 6859 6790 105 -3.7 7299 6090 1865.2 0 0 1.3
SATRIXMMNTM 1024 -17 -1.6 1024 1019 4 7.8 1095 906 24 0 0 0.2
SATRIXMSCI 4362 14 0.3 4376 4336 38 5.4 4528 3350 2272.7 0 0 0
SATRIXMSCIEM 4055 -12 -0.3 4067 4022 31 1.7 4237 3557 576.4 0 0 0
SATRIXNASDAQ 6485 -28 -0.4 6524 6445 4 7.1 6689 4896 515.9 0 0 0
SATRIXPRTFL 1466 -3 -0.2 1490 1466 16 -18.2 1900 1401 230.2 0 0 5.4
SATRIXQLTY 799 -14 -1.7 821 799 7 -5.3 930 746 135.3 0 0 3.1
SATRIXRAFI40 1415 -18 -1.3 1439 1415 56 -3.1 1554 1261 992.7 0 0 1.9
SATRIXRESI 4449 -34 -0.8 4467 4400 26 -4.1 5002 3709 376 0 0 1.4
SATRIXS&P500 4411 18 0.4 4432 4385 36 7.6 4496 3406 710.5 0 0 0
SATRIXSWIXTO 1049 -16 -1.5 1062 1044 42 -5.5 1180 954 376.1 0 0 1.7
SBKSBQ 10 2 25 10 10 0 -72.2 37 5 8 0 0 0
SGLSBR 4 0 0 4 4 0 -83.3 24 4 4 0 0 0
SGLSBS 8 -2 -20 8 8 0 -70.4 29 8 10 0 0 0
SGLSBT 28 -3 -9.7 28 28 50 -20 49 28 31 0 0 0
SHPSBR 74 7 10.4 74 74 0 131.3 92 22 67 0 0 0
SOLSBS 59 6 11.3 59 59 0 110.7 76 24 53 0 0 0
STANLIB 4686 -7 -0.1 4742 4680 1 -10.2 6485 4529 94.6 0 0 9.1
STANLIBBOND 7117 -32 -0.4 7149 7117 0 3.1 7262 6887 7.1 0 0 0
STANLIBG7GOV 8541 79 0.9 8692 8541 15 12.7 8930 7125 13.7 0 0 1.6
STANLIBGLOBA 2117 6 0.3 2150 2071 2 14.2 2250 1658 67.4 0 0 3.9
STANLIBMSCI 4354 14 0.3 4375 4354 0 5.2 4545 3473 85.1 0 0 0
STANLIBS&P50 22129 104 0.5 22384 21896 0 8 23098 15318 18.7 0 0 0
STANLIBSWIX4 1047 -19 -1.8 1062 1041 133 -5.7 1164 905 1832.8 0 0 1.5
STANLIBTOP40 4938 -72 -1.4 5031 4938 0 -3.7 5353 4305 1079.5 0 0 2.1
SYGNIAITRIX 2665 -31 -1.1 2693 2656 505 2.6 2791 1985 712.7 0 0 0.2
SYGNIAITRIXG 4241 58 1.4 4246 4195 1 13.7 4390 3400 307.6 0 0 1.1
SYGNIAITRIXS 4523 22 0.5 4539 4507 17 7.1 4822 3505 1140.6 0 0 1.4
SYGNIAITRIXT 4955 -71 -1.4 4973 4955 3 -3.4 5397 4218 211.1 0 0 2.9
TOPSBT 23 5 27.8 23 21 105 0 46 9 18 0 0 0
TOPSBU 13 2 18.2 13 13 200 -45.8 24 7 11 0 0 0
TOPSBV 29 3 11.5 30 29 157 31.8 45 16 26 0 0 0
TOPSKP 647 132 25.6 664 595 1 0 664 12 515 0 0 0
TOPSKR 1171 133 12.8 1171 1171 0 86.8 1396 585 1038 0 0 0
TOPSKS 1359 136 11.1 1359 1359 0 67.8 1584 772 1223 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 1052 138 15.1 1055 990 25 0 1295 32 914 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 9700 -1000 -9.3 9700 9700 1 9 10990 8750 88.2 0 0 8.7
CAXTON-P 16000 0 0 16000 16000 0 -13.5 19000 16000 8 0 0 3.1
DISC-B-P 9380 0 0 9380 9380 5 13.1 10000 8160 750.4 0 0 10.8
FIRSTRANDB-P 8430 -58 -0.7 8488 8430 12 7.4 9100 7700 3819.6 0 0 9.1
FOSCHINI 126 0 0 0 0 0 1.6 126 124 0.3 0 0 10.3
GRINDRODPREF 7500 10 0.1 7500 7400 11 5.3 9000 6960 554.3 0 0 11.9
IBRDMBLPRF1 101210 0 0 0 0 0 -0.1 101723 100279 345.9 0 0 5.6
INVESTEC 8640 40 0.5 8647 8450 4 15.2 9500 7252 1328.5 0 0 9.7
INVESTECPREF 8800 0 0 0 0 0 -13.7 11100 8500 242.4 0 0 3.5
INVICTA-P 7920 70 0.9 7920 7910 0 -0.4 9450 7750 588.8 0 0 13.8
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 916 -26 -2.8 940 915 162 7.4 1000 849 3375 0 0 9.2
NETCAREPREF 8050 0 0 8050 8050 2 11 8350 7113 523.3 0 0 10.3
PSGSERV 8060 0 0 8150 8060 26 15.1 9500 6958 1403.7 0 0 10.5
RECMANDCLBR 1522 0 0 0 0 0 -16.8 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 7900 0 0 7900 7900 1 11.3 8000 6900 142 0 0 10.5
STANDARD-P 8665 0 0 8750 8665 223 9.7 9050 7830 4590.9 0 0 9
STD 100 0 0 0 0 0 44.9 308 68 8 0 0 6.5
STEINHOFF-P 4401 0 0 0 0 0 0 0 0 660.2 0 0 9.5
ZAMBEZIRF 7560 -140 -1.8 7700 7560 8 23.9 7800 5900 12312.7 0 0 0
OTHER 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 95353 -750 -0.8 95353 95353 0 0 98929 80210 24.7 0 0 0
INVLTD 1054276 -8973 -0.8 1054276 1054276 0 -7.5 1150676 1021254 11.7 0 0 0
UBSELECA01NV 9149 -125 -1.3 9149 9149 0 -8.5 10361 8488 463.7 0 0 0
UBSELECB01NV 8779 -146 -1.6 8779 8779 0 -12.2 10428 8141 133.9 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.