Markets and Commodity figures

06 August 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 2200000 0 0 0 0 0 29.4 2200000 1661000 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 148480 -490 -0.3 149000 148080 0 12 152670 131339 68.5 0 0 0.9
AFRICAGOLD 21479 -1 0 21479 21306 0 34 21541 15882 150.4 0 0 0
AFRICAPALLAD 20872 33 0.2 20872 20872 0 74.4 22900 6668 2717.4 0 0 0
AFRICAPLATIN 12370 -144 -1.2 12497 12314 0 13.4 16000 10620 1958.4 0 0 0
AFRICARHODIU 52521 -732 -1.4 53133 52521 0 70.7 53329 22222 303.8 0 0 0
AGLSBR 30 -1 -3.2 30 30 0 7.1 31 13 31 0 0 0
AMIBIG50EX-S 1310 0 0 1313 1310 0 1.3 3232 1195 22.9 0 0 0
AMIRLSTTEX-S 3955 233 6.3 3974 3955 0 -12.6 6900 1998 1 0 0 0
AMSSBQ 6 -2 -25 6 6 0 -79.3 34 5 8 0 0 0
ANGSBV 4 -2 -33.3 4 4 0 -84 25 4 6 0 0 0
ANGSBW 12 -2 -14.3 14 12 550 0 29 12 14 0 0 0
ASHBURTONGBL 4563 -9 -0.2 4600 4517 16 6 4987 3754 541.7 0 0 1.4
ASHBURTONINF 2035 -3 -0.1 2057 2008 203 0.6 2143 1918 326.8 0 0 2.6
ASHBURTONMID 689 4 0.6 700 686 41 -1.1 764 651 349.4 0 0 2.1
ASHBURTONTOP 4920 11 0.2 5060 4920 38 -3.1 5576 4367 1535.9 0 0 1.9
ASHBURTONWOR 757 -3 -0.4 760 757 4 14.5 780 603 122.6 0 0 0.5
BHPSBP 17 1 6.3 17 17 0 -45.2 31 10 16 0 0 0
CORE DIVTRAX 2435 15 0.6 2450 2427 6 -12.4 3009 2416 279.7 0 0 1.3
CORE GLPROP 3856 -19 -0.5 3874 3817 4 12.1 4075 3330 486 0 0 2.7
CORE PREF 937 0 0 944 930 11 16.8 965 797 340.5 0 0 6.5
CORE S&P500 4265 -21 -0.5 4295 4219 11 11.6 4579 3500 833.6 0 0 1.3
CORE SAPY 4847 2 0 4880 4841 5 -8.7 5530 4816 151.5 0 0 8.5
CORE TOP50 2199 6 0.3 2224 2194 12 -5.5 2464 2041 1260.6 0 0 2.1
CORESHARESGL 1229 -10 -0.8 1239 1221 30 9.6 1310 1065 426.8 0 0 1.4
CORESHARESPR 1512 -5 -0.3 1529 1510 27 -8.7 1732 1500 253.9 0 0 9.3
CORESHARESSC 4410 24 0.5 4438 4402 2 -6.8 4970 4230 118.6 0 0 1.9
DOLLARCSTDL 150945 -460 -0.3 150945 150945 0 20.9 152280 123295 128.7 0 0 1.3
EXXSBT 13 0 0 13 13 0 -58.1 32 7 13 0 0 0
FSRSBV 22 0 0 22 22 0 -26.7 38 12 22 0 0 0
FSRSBW 33 -1 -2.9 33 33 0 6.5 34 20 34 0 0 0
GFISBR 17 -1 -5.6 17 17 0 -46.9 34 17 18 0 0 0
HARSBT 4 0 0 4 4 0 -87.1 31 3 4 0 0 0
HARSBU 4 0 0 4 4 0 -86.2 29 4 4 0 0 0
IMPSBS 5 -1 -16.7 5 5 0 -84.4 32 5 6 0 0 0
KIOSBV 7 -1 -12.5 7 7 0 -77.4 32 4 8 0 0 0
KIOSBW 28 -2 -6.7 29 28 43 -12.5 44 16 30 0 0 0
KRCSTDLCRTFC 2259650 -2250 -0.1 2259650 2259650 0 32.4 2262400 1691750 752.4 0 0 0
MTNSBQ 17 -1 -5.6 17 17 0 -46.9 34 17 18 0 0 0
NEWFUNDSEQUI 3420 16 0.5 3432 3420 1 19.9 3632 2500 180.1 0 0 2.9
NEWFUNDSGOVI 6548 19 0.3 6573 6509 81 8.1 6999 5790 853.7 0 0 8.5
NEWFUNDSILBI 6881 19 0.3 6901 6829 0 3.3 6988 6555 61.8 0 0 2.6
NEWFUNDSMAPP 2114 3 0.1 2129 2114 0 -2.2 2300 1610 38.1 0 0 2.7
NEWFUNDSNEWS 4660 18 0.4 4660 4660 0 -7.6 5356 4258 35.9 0 0 1.9
NEWFUNDSS&P 2891 -1 0 2909 2891 1 -20.2 3774 2881 38.2 0 0 4.9
NEWFUNDSSHAR 308 0 0 311 308 2 -4 350 227 48 0 0 2.5
NEWFUNDSSWIX 1664 6 0.4 1683 1664 1 -4.9 1952 1517 16.6 0 0 1.2
NEWFUNDSTRAC 2561 2 0.1 2565 2556 1 7.3 2571 2370 212.8 0 0 6
NEWGOLD 12283 -112 -0.9 12426 12150 132 13.4 12648 10536 13349.4 0 0 0
NEWGOLDISSUE 20602 5 0 20621 20327 248 33.9 20629 15234 12868.6 0 0 0
NEWGOLDPLLDM 20798 -27 -0.1 20865 20798 0 73.3 22838 11777 954.8 0 0 0
NFEQUITYVALU 912 2 0.2 920 912 0 -7.8 1038 882 109.4 0 0 2.8
NFLOWVLTLTY 1033 1 0.1 1033 1033 0 1.5 1062 907 120.3 0 0 2.1
NFVMDFNSV 960 2 0.2 960 960 0 0 997 951 49.7 0 0 1.4
NFVMHIGH 979 5 0.5 985 979 0 3.1 1025 917 52.4 0 0 1.3
NFVMMDRT 928 5 0.5 934 926 0 0 968 879 51.4 0 0 1.2
NPNSBX 12 -1 -7.7 12 12 0 -65.7 37 8 13 0 0 0
NPNSBY 25 -1 -3.8 25 25 0 -21.9 44 18 26 0 0 0
SATRIX40PRTF 4918 18 0.4 5064 4906 1127 -3 5425 4400 8359 0 0 1.7
SATRIXDIVIPL 240 2 0.8 241 236 374 1.3 267 226 1609.8 0 0 1.3
SATRIXFINI 1525 4 0.3 1537 1521 115 -8.6 1811 1502 726.1 0 0 4.3
SATRIXILBI 586 -1 -0.2 590 584 1 3.9 601 552 94 0 0 2.8
SATRIXINDI 6965 25 0.4 7038 6940 25 -5.2 7900 6090 1904.2 0 0 1.3
SATRIXMMNTM 1013 13 1.3 1013 1013 0 6.6 1095 906 23.1 0 0 0.2
SATRIXMSCI 4142 -18 -0.4 4159 4127 436 9.9 4395 3350 1941.5 0 0 0
SATRIXMSCIEM 3874 17 0.4 3889 3866 9 1.7 4248 3557 535.1 0 0 0
SATRIXNASDAQ 6214 -11 -0.2 6214 6150 18 12.4 6639 4896 405.9 0 0 0
SATRIXPRTFL 1448 4 0.3 1459 1440 4 -18.3 1900 1440 229.2 0 0 5.4
SATRIXQLTY 796 9 1.1 805 795 1 -6.5 963 780 134.9 0 0 3.1
SATRIXRAFI40 1419 1 0.1 1436 1410 46 -0.8 1554 1261 988 0 0 1.8
SATRIXRESI 4356 5 0.1 4390 4356 6 3.9 5002 3709 373.7 0 0 1.5
SATRIXS&P500 4192 -20 -0.5 4196 4152 34 13 4401 3406 634.9 0 0 0
SATRIXSWIXTO 1039 2 0.2 1050 1039 2 -7.3 1252 954 364.2 0 0 1.8
SBKSBQ 26 -1 -3.7 26 23 51 -27.8 37 14 27 0 0 0
SGLSBQ 6 0 0 6 6 0 -87 63 6 6 0 0 0
SGLSBR 5 0 0 5 5 0 -79.2 24 5 5 0 0 0
SGLSBS 14 0 0 14 14 0 -48.1 29 14 14 0 0 0
SHPSBR 28 -3 -9.7 28 28 0 -12.5 47 22 31 0 0 0
SOLSBR 79 3 3.9 79 79 0 132.4 79 9 76 0 0 0
SOLSBS 49 3 6.5 49 49 0 75 49 24 46 0 0 0
STANLIB 4701 -14 -0.3 4753 4682 1 -9.1 6485 4675 95.1 0 0 9
STANLIBBOND 7030 25 0.4 7030 7030 0 1.8 7200 6887 7 0 0 0
STANLIBG7GOV 8361 205 2.5 8389 8361 0 17.9 8453 7021 7.9 0 0 1.6
STANLIBGLOBA 1986 -23 -1.1 2010 1923 14 13.1 2100 1658 26.8 0 0 4.1
STANLIBMSCI 4137 -18 -0.4 4150 4137 0 9.3 4545 3473 64.1 0 0 0
STANLIBS&P50 21007 -103 -0.5 21007 20892 0 13.3 23098 15318 17.9 0 0 0
STANLIBSWIX4 1039 4 0.4 1049 1039 0 -7.3 1193 905 1777.4 0 0 1.5
STANLIBTOP40 4918 17 0.3 4969 4918 3 -3.1 5415 4305 678.9 0 0 2.1
SYGNIAITRIX 2587 10 0.4 2587 2559 14 11.8 2997 1985 681.2 0 0 0.2
SYGNIAITRIXG 3991 8 0.2 3991 3968 0 13.3 4201 3400 292.8 0 0 1.2
SYGNIAITRIXS 4268 -14 -0.3 4268 4224 82 11.1 4612 3505 973.8 0 0 1.5
SYGNIAITRIXT 4924 14 0.3 4972 4924 0 -3.1 5420 4218 206.2 0 0 2.9
TOPSBS 6 0 0 6 6 0 -83.3 40 3 6 0 0 0
TOPSBT 33 -1 -2.9 35 33 45 43.5 46 15 34 0 0 0
TOPSBU 19 0 0 19 19 0 -20.8 24 10 19 0 0 0
TOPSBV 35 0 0 35 35 0 59.1 35 20 35 0 0 0
TOPSKR 1190 -21 -1.7 1190 1190 0 89.8 1211 585 1211 0 0 0
TOPSKS 1374 -21 -1.5 1374 1374 0 69.6 1395 772 1395 0 0 0
TOPSKX 17 0 0 0 0 0 0 1666 17 17 0 0 0
TOPSKZ 1062 -22 -2 1078 971 156 0 1170 32 1084 0 0 0
WHLSBP 3 2 200 3 3 0 -89.7 53 1 1 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
AECI5,5% 1275 0 0 0 0 0 -1.9 1400 1275 38.3 0 0 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 10350 0 0 10350 10350 0 23.2 10990 8350 93.6 0 0 8.1
CAXTON-P 19000 0 0 0 0 0 0 19000 16000 9.5 0 0 2.6
DISC-B-P 9450 20 0.2 9650 9436 5 9.9 10000 8090 754.4 0 0 10.7
FIRSTRANDB-P 8720 70 0.8 8725 8650 13 9 9100 7500 3892.5 0 0 8.7
FOSCHINI 126 0 0 0 0 0 1.6 126 124 0.3 0 0 10.3
GRINDRODPREF 7800 -300 -3.7 8100 7800 2 9.1 9000 6960 599.4 0 0 11.4
IBRDMBLPRF1 100614 61 0.1 100614 100614 0 0.1 101723 100279 343.6 0 0 5.6
INVESTEC 8605 205 2.4 8605 8575 1 15.5 9500 7151 1297.6 0 0 9.8
INVESTECPREF 8850 0 0 8850 8850 1 -1.8 11100 8850 243.8 0 0 3.5
INVICTA-P 8800 0 0 0 0 0 13.5 9450 7475 660 0 0 12.4
LIBERTY11C 101 0 0 0 0 0 -6.5 145 98 15.2 0 0 10.9
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 970 0 0 1000 970 215 10.9 1000 840 3475.3 0 0 8.7
NETCAREPREF 8000 0 0 0 0 0 16.3 8350 6860 520 0 0 10.4
PSGSERV 8480 0 0 8480 8440 2 18.6 9500 6900 1476.9 0 0 9.9
RECMANDCLBR 1700 0 0 1700 1700 7 -11.5 1999 1584 805.8 0 0 0
REXTRFRM 130 0 0 130 130 0 -35 130 121 0.2 0 0 9.2
SASFIN-P 7815 0 0 0 0 0 15.4 8000 6900 140.5 0 0 10.6
STANDARD-P 8870 0 0 8878 8830 22 13.7 8950 7800 4699.5 0 0 8.8
STD 100 0 0 100 100 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 19.1
ZAMBEZIRF 7300 0 0 7300 7300 648 19.3 7400 5750 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.