Markets and Commodity figures

08 February 2018

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 1760000 0 0 1760000 1760000 0 4.8 1940000 1640000 0 0 0 0
KRHALF 800000 0 0 0 0 0 -14 890000 800000 0 0 0 0
KRQRTR 400000 0 0 0 0 0 -20 510000 400000 0 0 0 0
KRTENTH 158000 0 0 0 0 0 -16.8 180000 150000 0 0 0 0
EXCHANGE TRADED PRODUCTS
0 0 0 0 0 0 0 0 0 0 0 0 0
2YRDOLLARCST 118805 1120 1 118805 118805 0 -16.6 142510 1 1.2 0 0 0
AFRICAGOLD 15676 44 0.3 15676 15676 0 -5.4 18346 15392 93.8 0 0 0
AFRICAPALLAD 11608 -23 -0.2 11725 11575 42 13.6 14392 7266 3332.3 0 0 0
AFRICAPLATIN 11612 17 0.1 11612 11611 0 -14.4 13625 11253 1727.7 0 0 0
AFRICARHODIU 21227 -28 -0.1 21630 21000 31 93.8 29900 10767 811 0 0 0
AGLSBX 4 0 0 4 4 0 -87.5 34 4 4 0 0 0
AGLSBY 20 1 5.3 20 20 0 -37.5 32 13 19 0 0 0
AGLSBZ 42 1 2.4 42 42 0 27.3 42 31 41 0 0 0
AMIBIG50EX-S 1301 2 0.2 1307 1301 0 9 7315 1180 15.4 0 0 1.9
AMSSBP 46 3 7 46 46 0 39.4 46 33 43 0 0 0
ANGSBQ 20 2 11.1 21 20 100 -39.4 41 11 18 0 0 0
ANGSBR 28 2 7.7 28 28 0 -20 35 20 26 0 0 0
ASHBURTONGBL 3775 19 0.5 3819 3738 2 -7.1 4460 3645 161.5 0 0 0
ASHBURTONINF 1994 0 0 2020 1982 269 -5.5 2414 1812 1001 0 0 2.8
ASHBURTONMID 773 2 0.3 780 752 67 -1 892 695 285.3 0 0 3.1
ASHBURTONTOP 4993 -23 -0.5 5262 4978 36 11.1 5886 4222 621.4 0 0 1.6
BATSBP 75 1 1.4 75 73 2 127.3 89 28 74 0 0 0
BILSBQ 4 0 0 4 4 0 -87.5 35 4 4 0 0 0
BILSBR 35 1 2.9 35 35 0 12.9 43 23 34 0 0 0
CORE DIVTRAX 2985 2 0.1 3005 2950 16 6 3400 2700 260 0 0 1.8
CORE EWTOP40 5054 24 0.5 5090 4975 3 3.5 5450 4680 161.4 0 0 2
CORE GLPROP 2920 2 0.1 2961 2896 21 -12.8 3855 2896 276.9 0 0 5.2
CORE LVOLTRX 2678 27 1 2678 2640 0 -2.6 2896 2530 18.2 0 0 2.7
CORE PREF 786 3 0.4 794 778 28 -16 975 765 278.6 0 0 8.7
CORE S&P500 3262 52 1.6 3319 3200 16 4.3 3998 2810 482.6 0 0 2.2
CORE SAPY 6275 185 3 6440 6100 6 -3.2 7345 5585 153.6 0 0 5.9
CORE TOP50 2311 19 0.8 2315 2301 13 12.3 2632 2008 763.9 0 0 1.3
CORESHARESPR 1983 50 2.6 2030 1945 23 -4.7 2319 1790 263.1 0 0 5.9
DOLLARCSTDL 111940 220 0.2 112500 111940 0 -13.1 140850 111405 145.2 0 0 1.9
DSYSBQ 42 0 0 42 42 0 31.3 47 27 42 0 0 0
ERAFI 0 0 0 0 0 0 0 0 0 28.2 0 0 0
ERAFIOVRLL 0 0 0 0 0 0 0 0 0 93.9 0 0 0
ESPIBI 1035134 5332 0.5 1035134 1035134 0 9.8 1180103 914450 141.8 0 0 0
ESPIBK 1475625 -13295 -0.9 1475625 1475625 0 16.4 1497989 1263725 82.8 0 0 0
ESPIBO 1262078 -51440 -3.9 1262078 1262078 0 17.5 1469937 1065334 150.9 0 0 0
EXXSBP 23 1 4.5 23 23 0 -28.1 32 14 22 0 0 0
EXXSBQ 47 2 4.4 47 47 0 38.2 47 34 45 0 0 0
FSRSBR 13 0 0 13 13 0 -23.5 22 10 13 0 0 0
GFISBR 24 5 26.3 24 24 0 -33.3 39 15 19 0 0 0
GFISBS 40 4 11.1 40 40 0 21.2 40 31 36 0 0 0
GLODIV 0 0 0 0 0 0 0 0 0 0 0 0 0
HARSBQ 26 -2 -7.1 26 26 0 -33.3 41 22 28 0 0 0
HARSBR 31 -1 -3.1 31 31 0 0 33 27 32 0 0 0
KIOSBP 7 0 0 7 7 0 -77.4 31 5 7 0 0 0
KIOSBQ 18 0 0 18 18 0 -45.5 33 11 18 0 0 0
KIOSBR 35 0 0 35 35 462 2.9 36 25 35 0 0 0
KRCSTDLCRTFC 1670850 5050 0.3 1670850 1670850 0 -5.3 1954950 19298 1420.3 0 0 0
MRPSBS 13 -1 -7.1 13 13 0 -38.1 28 11 14 0 0 0
MTNSBS 5 1 25 5 5 0 -84.8 33 4 4 0 0 0
MTNSBT 34 1 3 34 34 0 0 37 26 33 0 0 0
MTNSBX 0 0 0 0 0 0 0 0 0 0 0 0 0
NEWFUNDSEQUI 3136 -14 -0.4 3189 3136 2 7.4 3800 2700 69.3 0 0 0.3
NEWFUNDSGOVI 5934 41 0.7 5934 5863 8 11.6 6500 5280 366.8 0 0 6.3
NEWFUNDSILBI 6539 11 0.2 6539 6494 0 -1.9 6773 6302 58.8 0 0 2.3
NEWFUNDSMAPP 2147 -8 -0.4 2147 2140 0 12.6 10000 1001 38.9 0 0 1.6
NEWFUNDSNEWS 5079 -29 -0.6 5079 5079 0 9 5636 2001 39.5 0 0 1.3
NEWFUNDSS&P 3913 36 0.9 3913 3900 1 1.8 4095 3699 51.3 0 0 1.7
NEWFUNDSSHAR 301 -4 -1.3 301 298 0 -4.7 420 255 47.5 0 0 1.4
NEWFUNDSSWIX 1742 -12 -0.7 1746 1734 1 15 1941 1416 17.5 0 0 0.6
NEWFUNDSTRAC 2312 0 0 2316 2307 1 7.1 2323 1664 118.3 0 0 5.2
NEWGOLD 11544 18 0.2 11600 11502 64 -14.5 13588 11198 9485.9 0 0 0
NEWGOLDISSUE 15045 19 0.1 15100 14961 673 -5.6 17677 14721 15278.1 0 0 0
NEWGOLDPLLDM 11644 19 0.2 11792 11600 411 14 14305 9607 2265.1 0 0 0
NFEVAL 0 0 0 0 0 0 0 0 0 0 0 0 0
NFEVOL 0 0 0 0 0 0 0 0 0 0 0 0 0
NPNSBQ 4 0 0 4 4 0 -85.7 30 3 4 0 0 0
NPNSBR 28 2 7.7 28 28 0 -9.7 31 9 26 0 0 0
NPNSBS 44 2 4.8 45 44 4 51.7 45 17 42 0 0 0
PREFEXSCRTS 0 0 0 0 0 0 0 0 0 225.4 0 0 0
RMBINFLTN 0 0 0 0 0 0 0 0 0 381.1 0 0 0
RMBMID 0 0 0 0 0 0 0 0 0 130.9 0 0 0
RMBTOP40 0 0 0 0 0 0 0 0 0 601.9 0 0 0
SATRIX40PRTF 4993 -35 -0.7 5050 4983 434 10.5 5592 4391 7722.6 0 0 1
SATRIXDIVIPL 251 -3 -1.2 256 251 828 19.5 271 196 1502.1 0 0 1.9
SATRIXFINI 1749 0 0 1759 1736 21 19.4 1847 1341 904.9 0 0 3.2
SATRIXILBI 542 -1 -0.2 542 542 0 -4.1 644 394 21.8 0 0 3
SATRIXINDI 7396 -38 -0.5 7439 7375 22 11.9 8850 6551 2221.9 0 0 1.1
SATRIXMSCI 3264 1 0 3295 3264 72 -0.2 3974 3200 227.4 0 0 0
SATRIXMSCIEM 3683 -47 -1.3 3758 3660 305 2.4 4400 3570 297.4 0 0 0
SATRIXPRTFL 1984 33 1.7 2012 1984 15 -9.5 2593 1820 46.3 0 0 5.6
SATRIXQLTY 927 -13 -1.4 938 923 47 20.7 1011 763 67.1 0 0 0.1
SATRIXRAFI40 1399 -7 -0.5 1405 1385 23 11.7 1502 1156 965.6 0 0 1.6
SATRIXRESI 3602 -52 -1.4 3636 3574 108 2.2 4072 2985 302.8 0 0 2.6
SATRIXS&P500 3108 -17 -0.5 3140 3100 5 0.8 3850 3001 177.3 0 0 0
SATRIXSWIXTO 1129 -7 -0.6 1135 1126 6 12.9 1344 911 464.8 0 0 1.2
SBKSBS 20 1 5.3 20 20 0 -13 28 16 19 0 0 0
SGLSBQ 43 3 7.5 43 43 30 22.9 43 16 40 0 0 0
SOLSBW 15 3 25 15 14 200 -50 32 6 12 0 0 0
SOLSBX 23 4 21.1 23 23 0 -28.1 33 11 19 0 0 0
SOLSBY 38 5 15.2 38 38 0 31 38 21 33 0 0 0
STANLIB 6133 155 2.6 6242 5978 0 -3.1 7748 5536 147.4 0 0 7.3
STANLIBSWIX4 1128 -7 -0.6 1137 1128 0 12.7 1410 958 1998.7 0 0 1.3
STANLIBTOP40 5000 -22 -0.4 5019 4996 0 11.1 5895 4311 708.5 0 0 1.3
SYGNIAITRIX 1997 14 0.7 2013 1985 16 -10.5 2320 1917 147.4 0 0 0
SYGNIAITRIXG 2991 -14 -0.5 3030 2981 13 -18.4 3898 2975 190.3 0 0 0.4
SYGNIAITRIXS 3296 1 0 3329 3296 272 -7.2 3838 3203 462.6 0 0 0.2
SYGNIAITRIXT 4997 -24 -0.5 4997 4994 0 -6.5 5527 4882 190.8 0 0 0
TOPSBW 6 1 20 6 6 0 -82.9 39 1 5 0 0 0
TOPSBX 41 4 10.8 41 40 170 13.9 52 12 37 0 0 0
TOPSBY 75 4 5.6 75 74 595 78.6 90 26 71 0 0 0
TOPSKP 91 0 0 0 0 0 -77.4 460 54 91 0 0 0
TOPSKQ 1190 60 5.3 1210 1165 3 186.7 1419 160 1130 0 0 0
TOPSKR 1377 61 4.6 1377 1377 0 134.2 1400 333 1316 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 67400 300 0.4 67400 67100 2 -13 83000 65000 3318 34.1 0 10.9
AECI5,5% 1400 0 0 0 0 0 -21.3 1775 1300 42 0 0 7.1
AFRICANOVER 1051 0 0 0 0 0 -24.9 1500 1050 2.9 0 0 1.1
AFRICANPHNX 2615 0 0 2615 2615 47 -24.2 3750 2500 353.6 0 0 0
BARWORLD6%PR 121 0 0 0 0 0 -7.6 137 121 0.5 0 0 9.9
CAPITEC-P 8425 -75 -0.9 8450 8200 4 -10.4 9750 7700 117.8 0 0 10.4
CAXTON-P 19000 0 0 0 0 0 0 19000 19000 9.5 0 0 3
CLOVER-P 0 0 0 0 0 0 0 0 0 263.9 0 0 0
CULLINAN 107 0 0 0 0 0 44.6 112 106 0.5 0 0 5.1
DISC-B-P 8190 90 1.1 8201 7690 62 -16.4 10200 7690 648 0 0 12.8
ELB-P 0 0 0 0 0 0 0 0 0 0 0 0 0
FIRSTRANDB-P 7250 0 0 7250 7220 55 -14 8650 7120 3262.5 0 0 10.8
FOSCHINI 124 0 0 0 0 0 -27.1 170 124 0.2 0 0 10.5
GRINDRODPREF 7100 100 1.4 7100 7055 21 -9 7900 6499 518 0 0 13
IBRDMBLPRF1 100623 0 0 0 0 0 0.5 101960 100094 343.8 0 0 4.5
ILRDMBLPRF2 100661 0 0 0 0 0 -0.1 102054 100326 214.3 0 0 5.8
IMPERIALPREF 6850 -50 -0.7 6900 6850 21 -13.3 7905 6810 313.3 0 0 12.6
INVESTEC 7500 400 5.6 7500 7100 6 -11.9 8950 6900 1096.8 0 0 11.6
INVESTECPREF 9300 0 0 0 0 0 -2.1 11100 7900 256.2 0 0 2.4
INVICTA-P 8200 -200 -2.4 8350 8200 4 -12.8 9925 8020 630 0 0 14
LIBERTY11C 119 0 0 0 0 0 8.2 150 101 17.9 0 0 9.2
NAMPAK6%PREF 125 0 0 0 0 0 -28.6 174 125 0.5 0 0 9.6
NAMPAK6,5%PR 120 0 0 0 0 0 -20 150 120 0.1 0 0 10.8
NEDBANKPREF 830 0 0 840 823 281 -9.8 960 810 2973.7 0 0 10.5
NETCAREPREF 6650 -150 -2.2 6751 6650 20 -25.3 9050 6650 442 0 0 13
PSGSERV 6900 0 0 6902 6900 7 -12.7 8230 6400 1201.7 0 0 12.6
RECMANDCLBR 1930 -39 -2 1930 1930 0 -22.8 2590 1900 933.3 0 0 0
REUNERT55%PR 0 0 0 0 0 0 0 0 0 0.7 0 0 0
REXTRFRM 200 0 0 0 0 0 31.6 200 100 0.3 0 0 6
SASFIN-P 7400 0 0 0 0 0 -6.9 8200 7189 133 0 0 11.7
STANDARD-P 7425 0 0 7478 7400 59 -12.1 8700 7202 3933.9 0 0 10.9
STD 77 0 0 0 0 0 -9.4 86 70 6.2 0 0 8.4
STEINHOFF-P 4800 0 0 4849 4600 89 -38.3 8100 1750 720 0 0 18
TDHPB 0 0 0 0 0 0 0 0 0 0 0 0 0
ZAMBEZIRF 5900 -47 -0.8 5900 5710 77 16.8 6425 5000 9509.6 0 0 0
OTHER 0 0 0 0 0 0 0 0 0 0 0 0 0
ABLSIRESET 0 0 0 0 0 0 0 0 0 0 0 0 0
DBNPAS 0 0 0 0 0 0 0 0 0 0 0 0 0
DBNPAU 0 0 0 0 0 0 0 0 0 0 0 0 0
DBSTBNPN 1 0 0 1 1 0 0 88612 1 0 0 0 0
IBOMLC 0 0 0 0 0 0 0 0 0 583.3 0 0 0
INVLTD 1081876 -3198 -0.3 1081876 1081876 0 15.2 1131404 9962 11.9 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
ADBEE(RF) 5100 -25 -0.5 5150 5050 0 43.9 5200 3415 1324.5 0 0 0
DBMSCIAFETN 11218 35 0.3 11218 11218 0 9.8 12250 8018 2236.6 0 0 0
DBMSCICHETN 7171 -102 -1.4 7243 7120 6 30.3 41275 5300 1454.6 0 0 0
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.