Markets and Commodity figures

15 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 0 0 0 0 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 140450 625 0.4 140450 139720 0 18 152670 117665 22.4 0 0 0.8
AFRICAGOLD 17757 -12 -0.1 17763 17714 0 10.4 18867 15805 106.6 0 0 0
AFRICAPALLAD 18772 24 0.1 18810 18556 4 56.8 22900 6668 2716.6 0 0 0
AFRICAPLATIN 12127 -174 -1.4 12210 12073 1 9.1 12700 10111 2177.3 0 0 0
AFRICARHODIU 38732 523 1.4 38732 37783 1 57.5 48452 22222 363.2 0 0 0
AGLSBR 21 1 5 21 21 0 -25 30 20 20 0 0 0
AMIBIG50EX-S 1346 10 0.7 1407 1271 1 3.3 5644 1195 19.1 0 0 1.2
AMIRLSTTEX-S 3574 -223 -5.9 3850 3574 0 0 5208 3299 1 0 0 0
AMSSBP 8 1 14.3 8 8 0 -73.3 30 5 7 0 0 0
AMSSBQ 24 1 4.3 24 24 0 -17.2 29 17 23 0 0 0
ANGSBT 3 0 0 3 3 0 -90.9 37 3 3 0 0 0
ANGSBU 19 1 5.6 19 19 0 -34.5 29 11 18 0 0 0
ASHBURTONGBL 4426 11 0.2 4460 4383 107 17.3 4987 3750 523.1 0 0 1.3
ASHBURTONINF 2009 2 0.1 2018 2000 15 -5.7 2144 1918 321.8 0 0 2.5
ASHBURTONMID 727 -4 -0.5 739 722 334 -5 802 651 372.8 0 0 2.7
ASHBURTONTOP 5259 -23 -0.4 5353 5076 112 3.6 5422 4367 1842.8 0 0 1.6
ASHBURTONWOR 683 2 0.3 687 678 6 10.5 780 603 109.9 0 0 0.1
BHPSBP 21 1 5 21 21 0 -32.3 31 19 20 0 0 0
CORE DIVTRAX 2690 2 0.1 2711 2681 8 -8.7 3192 2485 305.3 0 0 0.8
CORE EWTOP40 4629 3 0.1 4648 4617 2 -6.5 5200 4230 125.1 0 0 1.1
CORE GLPROP 3758 33 0.9 3766 3701 7 25.3 4045 2965 425.4 0 0 2.8
CORE PREF 925 -7 -0.8 939 915 48 17.1 942 783 322.1 0 0 9.1
CORE S&P500 4095 38 0.9 4098 4041 37 26.8 4579 3206 725.5 0 0 1.3
CORE SAPY 5031 4 0.1 5069 4995 19 -13.9 6055 4871 152.2 0 0 6.6
CORE TOP50 2358 -2 -0.1 2370 2338 38 1.2 2480 2041 1304 0 0 1.8
CORESHARESGL 1212 2 0.2 1215 1205 27 22.9 1310 978 337 0 0 0.8
CORESHARESPR 1573 -3 -0.2 1591 1561 18 -14.9 1921 1527 260.7 0 0 7.4
DOLLARCSTDL 134778 403 0.3 134778 134470 0 19.4 144115 111225 114.2 0 0 1.4
EXXSBT 17 -1 -5.6 17 17 0 -45.2 32 17 18 0 0 0
FSRSBU 6 2 50 6 6 0 -77.8 30 4 4 0 0 0
FSRSBV 24 -1 -4 24 24 0 -20 38 24 25 0 0 0
GFISBU 30 1 3.4 30 30 35 -9.1 33 22 29 0 0 0
HARSBT 17 1 6.3 18 17 50 -45.2 31 13 16 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 0 0 13 13 50 -58.1 32 13 13 0 0 0
KIOSBW 30 -1 -3.2 30 30 0 -6.3 32 30 31 0 0 0
KRCSTDLCRTFC 1864350 -1050 -0.1 1864350 1857000 0 8.7 1981000 17308 620.5 0 0 0
MTNSBP 9 -1 -10 9 9 100 0 32 9 10 0 0 0
NEWFUNDSEQUI 3313 -13 -0.4 3317 3300 1 10 3369 2500 88.1 0 0 3.4
NEWFUNDSGOVI 6464 19 0.3 6500 6464 15 3.8 6800 5785 723.5 0 0 6.4
NEWFUNDSILBI 6716 21 0.3 6752 6680 1 -2.8 6948 6555 60.3 0 0 2.4
NEWFUNDSMAPP 2231 -5 -0.2 2242 2228 0 2.2 2300 1610 40.4 0 0 2.6
NEWFUNDSNEWS 5124 -17 -0.3 5146 5124 0 0.2 5356 4258 39.7 0 0 1.1
NEWFUNDSS&P 3440 30 0.9 3442 3426 1 -11.2 4028 3237 45.1 0 0 3.4
NEWFUNDSSHAR 345 -3 -0.9 350 344 9 12.4 361 227 54.2 0 0 2.2
NEWFUNDSSWIX 1800 -6 -0.3 1809 1796 0 2.3 1952 1517 18.1 0 0 0.9
NEWFUNDSTRAC 2503 1 0 2508 2498 27 7 2514 2335 208.1 0 0 3.7
NEWGOLD 12045 -169 -1.4 12100 12025 13 9.1 12648 10474 13093.4 0 0 0
NEWGOLDISSUE 17002 -22 -0.1 17008 16897 106 10.2 18250 15000 10210.6 0 0 0
NEWGOLDPLLDM 18703 -8 0 18750 18519 3 56.3 22838 11564 1550.1 0 0 0
NFEQUITYVALU 1005 2 0.2 1008 1005 1 -1.1 1051 882 33.3 0 0 1.8
NFLOWVLTLTY 995 4 0.4 995 989 1 -2.6 1063 907 30 0 0 1.7
NFVMDFNSV 987 3 0.3 990 987 0 0 990 957 51 0 0 0
NFVMHIGH 959 1 0.1 960 958 0 0.9 965 920 51.5 0 0 0
NFVMMDRT 926 3 0.3 926 919 0 0 930 895 51.4 0 0 0
NPNSBX 22 2 10 22 22 0 -37.1 37 20 20 0 0 0
NPNSBY 33 2 6.5 33 33 0 3.1 33 31 31 0 0 0
SATRIX40PRTF 5259 -3 -0.1 5298 5247 53 4.3 5425 4400 8792.4 0 0 1.2
SATRIXDIVIPL 265 2 0.8 266 261 577 5.6 266 226 1721 0 0 1.1
SATRIXFINI 1744 18 1 1752 1730 83 -2.1 1833 1502 810.1 0 0 2.6
SATRIXILBI 577 4 0.7 582 571 877 0.3 600 550 68.8 0 0 1.5
SATRIXINDI 6988 -18 -0.3 7028 6955 47 -7 7900 6090 1964.4 0 0 1.3
SATRIXMMNTM 1057 1 0.1 1062 1049 2 11.3 1062 906 13.8 0 0 0.1
SATRIXMSCI 4004 29 0.7 4011 3950 1016 21.7 4395 3254 905.1 0 0 0
SATRIXMSCIEM 4050 -20 -0.5 4100 4040 52 9.5 4248 3557 487.3 0 0 0
SATRIXNASDAQ 5945 0 0 5984 5925 49 32.4 6639 4473 346.1 0 0 0
SATRIXPRTFL 1617 3 0.2 1622 1610 387 -16.9 2080 1566 169 0 0 6.2
SATRIXQLTY 883 -2 -0.2 889 878 5 -5.9 1048 780 147.2 0 0 2.7
SATRIXRAFI40 1528 7 0.5 1532 1507 188 7.9 1532 1261 1068.9 0 0 1.3
SATRIXRESI 4888 -40 -0.8 4978 4853 17 31.1 5002 3690 398.6 0 0 1.2
SATRIXS&P500 3990 -10 -0.3 4010 3966 114 28.1 4401 3100 579 0 0 0
SATRIXSWIXTO 1137 -4 -0.4 1152 1133 354 0.4 1252 954 421.2 0 0 1.2
SBKSBP 8 -1 -11.1 8 8 0 -68 25 8 9 0 0 0
SBKSBQ 23 -2 -8 23 23 0 -36.1 37 23 25 0 0 0
SGLSBP 5 0 0 5 5 0 -85.7 48 4 5 0 0 0
SGLSBQ 50 3 6.4 50 50 0 8.7 51 30 47 0 0 0
SHPSBR 27 -1 -3.6 27 27 0 -15.6 47 27 28 0 0 0
SOLSBQ 28 2 7.7 28 28 0 -12.5 75 26 26 0 0 0
SOLSBR 14 1 7.7 14 13 8 -58.8 42 13 13 0 0 0
STANLIB 4861 -5 -0.1 4906 4813 2 -14.5 6485 4675 94.4 0 0 7.1
STANLIBG7GOV 7523 22 0.3 7558 7461 0 12.6 8260 6560 5.8 0 0 1.9
STANLIBGLOBA 1893 -12 -0.6 1941 1892 7 27.6 2071 1469 13 0 0 5.6
STANLIBMSCI 3989 16 0.4 4003 3972 0 21.6 4545 3274 59.4 0 0 0
STANLIBS&P50 19999 3 0 20196 19854 1 28.3 23098 15318 15 0 0 0
STANLIBSWIX4 1129 -3 -0.3 1136 1122 2 -0.1 1260 905 2051.9 0 0 1.8
STANLIBTOP40 5221 -21 -0.4 5236 5020 0 3.7 5548 4305 726.1 0 0 1.6
SYGNIAITRIX 2423 1 0 2438 2423 50 17.5 2997 1985 591.8 0 0 0.1
SYGNIAITRIXG 3874 7 0.2 3887 3870 17 26 4116 3057 284.3 0 0 1.8
SYGNIAITRIXS 4085 15 0.4 4099 4070 9 23.6 4523 3293 925.6 0 0 1.4
SYGNIAITRIXT 5267 -22 -0.4 5281 5264 2 3.8 5420 4218 222.2 0 0 1.8
TOPSBR 5 0 0 5 5 0 0 35 5 5 0 0 0
TOPSBS 11 0 0 11 11 200 -69.4 40 11 11 0 0 0
TOPSBT 23 1 4.5 23 23 0 0 23 22 22 0 0 0
TOPSKW 6 0 0 0 0 0 0 1512 6 6 0 0 0
TOPSKX 241 32 15.3 252 216 10 0 1666 188 209 0 0 0
TOPSKZ 414 35 9.2 431 412 238 0 1040 32 379 0 0 0
WHLSBP 33 -2 -5.7 33 33 0 13.8 53 23 35 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 3500 50 1.4 3590 3450 3 40 3761 2050 466.5 0 0 107.1
BARWORLD6%PR 123 0 0 0 0 0 1.7 123 123 0.5 0 0 9.8
CAPITEC-P 10300 500 5.1 10300 10300 0 27.2 10990 8000 88.6 0 0 8.2
CAXTON-P 19000 0 0 0 0 0 0 19000 16000 9.5 0 0 2.6
DISC-B-P 9300 -150 -1.6 9450 9280 0 12.7 9700 8050 756 0 0 10.8
FIRSTRANDB-P 8450 -175 -2 8600 8351 5 15.8 9100 7200 3881.3 0 0 9
FOSCHINI 124 0 0 0 0 0 0 124 124 0.2 0 0 10.5
GRINDRODPREF 8450 0 0 0 0 0 24.2 9000 6501 625.3 0 0 10.5
IBRDMBLPRF1 101626 0 0 0 0 0 -0.1 101766 100279 347.3 0 0 5.5
INVESTEC 8205 -250 -3 8450 8205 11 12.4 9500 7000 1306.1 0 0 10.3
INVESTECPREF 9815 10 0.1 9820 9815 0 10.7 12000 9000 270.1 0 0 2.8
INVICTA-P 8950 -10 -0.1 8950 8950 1 8.5 9450 7475 672 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 945 6 0.6 945 930 125 13.2 970 825 3364.2 0 0 8.9
NETCAREPREF 8100 -100 -1.2 8195 8100 50 15.5 8200 6680 533 0 0 10.3
PSGSERV 8450 325 4 8450 8125 5 22.5 8800 6670 1415 0 0 9.9
RECMANDCLBR 1734 9 0.5 1740 1734 29 -15.2 2100 1650 817.7 0 0 0
REXTRFRM 130 0 0 0 0 0 -35 130 121 0.2 0 0 9.2
SASFIN-P 7700 -100 -1.3 7800 7400 3 9.5 8000 6600 140.2 0 0 10.8
STANDARD-P 8475 -170 -2 8698 8475 24 13 8750 7460 4580.3 0 0 9.2
STD 89 0 0 0 0 0 27.1 90 66 7.1 0 0 7.3
STEINHOFF-P 4401 0 0 0 0 0 0 0 0 660.2 0 0 28.8
ZAMBEZIRF 7300 0 0 7300 7300 0 22.7 7400 5550 11673.1 0 0 0
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.