Markets and Commodity figures

03 October 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 2430000 0 0 0 0 0 39.7 2510000 1740010 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 152025 -1010 -0.7 152025 151630 0 6.9 155690 132510 70.4 0 0 0.8
AFRICAGOLD 22587 131 0.6 22587 22347 10 32.6 23481 16487 157.2 0 0 0
AFRICAPALLAD 24556 -711 -2.8 25265 24556 6 64.2 25337 12022 3555.1 0 0 0
AFRICAPLATIN 13296 -10 -0.1 13333 13270 2 12.5 16000 10620 2069.1 0 0 0
AFRICARHODIU 75630 -1567 -2 77969 75630 0 109.8 79050 22222 440.5 0 0 0
AGLSBR 17 3 21.4 18 16 2 -39.3 33 7 14 0 0 0
AMIBIG50EX-S 1269 5 0.4 1276 1269 1 -5.3 3232 1195 21.8 0 0 0
AMIRLSTTEX-S 3609 -129 -3.5 3695 3609 0 -20.7 6900 1998 1.1 0 0 0
ANGSBV 2 0 0 2 2 0 -92 25 2 2 0 0 0
ANGSBW 11 -1 -8.3 11 11 0 0 29 5 12 0 0 0
ANGSBX 27 -2 -6.9 27 27 0 -6.9 36 24 29 0 0 0
ASHBURTONGBL 4682 -65 -1.4 4744 4682 9 0.9 4999 3754 562.5 0 0 1.6
ASHBURTONINF 2027 0 0 2030 2025 7 0.6 2143 1918 325 0 0 2.6
ASHBURTONMID 697 -15 -2.1 712 690 93 1.5 759 636 363.1 0 0 2.1
ASHBURTONTOP 4850 -20 -0.4 4866 4835 80 -2.4 5576 4367 1416.6 0 0 1.9
ASHBURTONWOR 779 3 0.4 779 778 0 12.4 801 603 125.2 0 0 0.8
CORE DIVTRAX 2447 -10 -0.4 2464 2443 4 -9.1 2790 2309 303.6 0 0 1.3
CORE GLPROP 4176 4 0.1 4183 4161 11 15.3 4215 3330 488 0 0 2.5
CORE PREF 965 11 1.2 965 958 16 11.8 965 816 346.7 0 0 6.3
CORE S&P500 4423 -69 -1.5 4479 4400 31 4.3 4635 3500 889.8 0 0 1.2
CORE SAPY 4740 -58 -1.2 4811 4740 16 -10.2 5460 4684 150.1 0 0 8.7
CORE TOP50 2172 -8 -0.4 2180 2165 12 -5.6 2421 2041 1342.5 0 0 2.2
CORESHARESGL 1286 -26 -2 1301 1286 34 6.2 1340 1065 470.3 0 0 1.3
CORESHARESPR 1491 -10 -0.7 1503 1487 68 -10.7 1732 1449 257.3 0 0 9.4
CORESHARESSC 4339 -24 -0.6 4361 4339 3 -5 4787 4208 122.4 0 0 1.9
DOLLARCSTDL 156765 -55 0 156765 155770 1 18.3 159000 125465 133.3 0 0 1.3
FSRSBW 21 -1 -4.5 21 20 100 -32.3 43 17 22 0 0 0
GFISBR 18 -2 -10 19 18 50 -43.8 35 11 20 0 0 0
HARSBV 33 -1 -2.9 33 33 0 3.1 39 31 34 0 0 0
IMPSBT 9 -1 -10 9 9 0 -71 35 9 10 0 0 0
IMPSBU 13 -1 -7.1 13 13 0 -40.9 26 13 14 0 0 0
KIOSBW 34 2 6.3 34 34 0 6.3 44 16 32 0 0 0
KRCSTDLCRTFC 2372800 14250 0.6 2372800 2350000 0 30.8 2443450 1150398 784.6 0 0 0
MTNSBQ 25 0 0 25 25 0 -21.9 34 17 25 0 0 0
NEWFUNDSEQUI 3511 1 0 3511 3491 3 21 3632 2500 196.2 0 0 2.8
NEWFUNDSGOVI 6691 23 0.3 6713 6650 29 12.2 6999 5790 918.5 0 0 8.5
NEWFUNDSILBI 6874 8 0.1 6909 6874 1 3.4 6988 6555 61.8 0 0 2.8
NEWFUNDSMAPP 2106 -2 -0.1 2112 2095 3 1 2294 1610 38.1 0 0 2.7
NEWFUNDSNEWS 4605 -11 -0.2 4620 4604 0 -2.7 5318 4258 35.7 0 0 1.9
NEWFUNDSS&P 2920 -28 -0.9 2940 2914 1 -19.6 3767 2798 39 0 0 4.8
NEWFUNDSSHAR 303 -2 -0.7 305 302 19 -9 350 270 47.5 0 0 2.5
NEWFUNDSSWIX 1650 -2 -0.1 1655 1640 8 -1 1860 1517 22.3 0 0 1.3
NEWFUNDSTRAC 2588 0 0 2593 2588 12 7.4 2599 2406 215.2 0 0 5.9
NEWGOLD 13206 -35 -0.3 13267 13142 118 12.5 14330 10536 13545.5 0 0 0
NEWGOLDISSUE 21642 129 0.6 21782 21341 237 33 22570 15765 14946.8 0 0 0
NEWGOLDPLLDM 24636 -584 -2.3 25332 24599 20 65 25332 14766 1030.2 0 0 0
NFEQUITYVALU 880 -9 -1 886 880 0 -9.5 1038 876 106.8 0 0 2.9
NFLOWVLTLTY 1027 -10 -1 1030 1027 0 4.4 1073 907 120.8 0 0 2.1
NFVMDFNSV 943 -3 -0.3 947 943 0 0 997 939 49 0 0 1.5
NFVMHIGH 1013 1 0.1 1013 1010 1 6.6 1025 917 54.4 0 0 1.3
NFVMMDRT 947 -2 -0.2 948 947 0 0 981 879 52.8 0 0 1.2
NPNSBY 14 0 0 14 14 0 -56.3 44 9 14 0 0 0
NPNSBZ 42 1 2.4 42 42 0 20 42 34 41 0 0 0
PRXSBP 37 0 0 37 37 0 0 37 32 37 0 0 0
SATRIX40PRTF 4848 -31 -0.6 4935 4825 354 -2.4 5375 4400 8342.7 0 0 1.7
SATRIXDIVIPL 235 -1 -0.4 239 233 1423 -3.7 267 224 1579.8 0 0 1.3
SATRIXFINI 1554 -3 -0.2 1564 1550 16 -4.3 1811 1437 737 0 0 4.2
SATRIXILBI 578 0 0 580 578 2 2.8 601 552 92.6 0 0 2.9
SATRIXINDI 6624 -44 -0.7 6690 6605 15 -3.3 7299 6090 1796.3 0 0 1.3
SATRIXMMNTM 1027 3 0.3 1029 1027 7 8.1 1095 906 23.6 0 0 0.2
SATRIXMSCI 4273 -44 -1 4335 4271 105 3.8 4528 3350 2265.1 0 0 0
SATRIXMSCIEM 4038 -14 -0.3 4063 4030 21 2.2 4237 3557 574.3 0 0 0
SATRIXNASDAQ 6385 -75 -1.2 6460 6377 31 4.2 6800 4896 511.7 0 0 0
SATRIXPRTFL 1457 -12 -0.8 1482 1454 26 -17.5 1900 1401 230.2 0 0 5.4
SATRIXQLTY 804 4 0.5 805 802 13 -3.5 930 746 133.1 0 0 3.1
SATRIXRAFI40 1383 -5 -0.4 1393 1383 122 -3.5 1554 1261 947.7 0 0 2
SATRIXRESI 4393 -23 -0.5 4393 4337 10 -4 5002 3709 370.4 0 0 1.4
SATRIXS&P500 4315 -47 -1.1 4387 4304 51 5.1 4588 3406 705.5 0 0 0
SATRIXSWIXTO 1031 -3 -0.3 1036 1027 148 -3.6 1180 954 365.2 0 0 1.8
SBKSBQ 9 -1 -10 9 9 0 -75 37 5 10 0 0 0
SGLSBS 5 0 0 5 4 110 -81.5 29 4 5 0 0 0
SGLSBT 19 -2 -9.5 20 19 870 -45.7 49 19 21 0 0 0
SHPSBR 72 -2 -2.7 72 72 0 125 92 22 74 0 0 0
SOLSBS 71 3 4.4 71 71 0 153.6 76 24 68 0 0 0
STANLIB 4603 -47 -1 4661 4556 5 -10.3 6485 4529 92.3 0 0 9.2
STANLIBBOND 7181 1 0 7181 7181 0 4 7262 6887 7.2 0 0 0
STANLIBG7GOV 8672 6 0.1 8698 8672 2 15.8 8930 7125 15.8 0 0 1.6
STANLIBGLOBA 2146 3 0.1 2240 2146 5 16.7 2250 1658 68.5 0 0 3.8
STANLIBMSCI 4271 -40 -0.9 4350 4271 5 3.6 4545 3473 84.6 0 0 0
STANLIBS&P50 21625 -241 -1.1 22500 21625 2 5.2 23098 15318 18.6 0 0 0
STANLIBSWIX4 1030 -1 -0.1 1036 1024 1 -3.6 1164 905 1772.6 0 0 1.5
STANLIBTOP40 4838 -23 -0.5 4855 4838 1 -2.5 5353 4305 1047.4 0 0 2.2
SYGNIAITRIX 2564 -17 -0.7 2585 2556 263 0.6 2800 1985 682.3 0 0 0.2
SYGNIAITRIXG 4288 12 0.3 4292 4273 2 17.2 4390 3400 314.4 0 0 1.1
SYGNIAITRIXS 4422 -48 -1.1 4469 4422 38 4.5 4822 3505 1132.8 0 0 1.4
SYGNIAITRIXT 4856 -20 -0.4 4880 4856 1 -2.3 5397 4218 204.8 0 0 3
TOPSBT 31 3 10.7 32 29 404 34.8 46 9 28 0 0 0
TOPSBU 16 0 0 17 16 350 -33.3 24 7 16 0 0 0
TOPSBV 36 2 5.9 36 36 0 63.6 45 16 34 0 0 0
TOPSKP 845 42 5.2 878 842 9 0 878 12 803 0 0 0
TOPSKR 1373 43 3.2 1373 1373 0 119 1396 585 1330 0 0 0
TOPSKS 1564 44 2.9 1564 1564 0 93.1 1584 772 1520 0 0 0
TOPSKT 1031 42 4.2 1031 1031 0 34.1 1031 769 989 0 0 0
TOPSKX 17 0 0 0 0 0 0 1666 17 17 0 0 0
TOPSKZ 1266 45 3.7 1266 1266 0 0 1295 32 1221 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
AECI5,5% 1275 -25 -1.9 1300 1275 2 -2.3 1400 1275 39 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 10660 -30 -0.3 10661 10660 2 14.6 10990 8750 88.1 0 0 7.9
CAXTON-P 16000 0 0 0 0 0 -13.5 19000 16000 8 0 0 3.1
DISC-B-P 9425 25 0.3 9450 9400 15 13.6 10000 8255 752 0 0 10.8
FIRSTRANDB-P 8518 83 1 8518 8499 22 9.3 9100 7701 3795.8 0 0 9
FOSCHINI 126 0 0 0 0 0 1.6 126 124 0.3 0 0 10.3
GRINDRODPREF 7850 -50 -0.6 7900 7850 14 8.9 9000 6960 584.6 0 0 11.4
IBRDMBLPRF1 101424 0 0 0 0 0 -0.1 101723 100279 346.6 0 0 5.6
INVESTEC 8425 25 0.3 8440 8380 16 13.5 9500 7252 1297.6 0 0 10
INVESTECPREF 8800 0 0 0 0 0 -13.7 11100 8500 242.4 0 0 3.5
INVICTA-P 8200 100 1.2 8220 8100 27 -0.6 9450 7750 607.5 0 0 13.4
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 940 -5 -0.5 950 930 90 10.3 1000 850 3385.7 0 0 9
NETCAREPREF 8300 0 0 0 0 0 12.9 8350 7113 539.5 0 0 10
PSGSERV 8135 -65 -0.8 8150 8135 17 13 9500 7100 1428.1 0 0 10.4
RECMANDCLBR 1491 -9 -0.6 1500 1491 36 -17.2 1825 1491 711 0 0 0
REXTRFRM 130 0 0 0 0 0 -35 130 121 0.2 0 0 9.2
SASFIN-P 7925 -75 -0.9 7925 7925 1 8.6 8000 6900 143.8 0 0 10.5
STANDARD-P 8570 30 0.4 8570 8500 36 9.3 9050 7830 4524.7 0 0 9.1
STD 99 0 0 0 0 0 10 308 68 7.9 0 0 6.6
STEINHOFF-P 4401 0 0 0 0 0 0 0 0 660.2 0 0 9.5
ZAMBEZIRF 7700 0 0 7794 7700 16 29.9 7800 5910 12312.7 0 0 0
OTHER 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 93338 -914 -1 93338 93338 0 0 98929 80210 24.2 0 0 0
INVLTD 1037409 -4412 -0.4 1037409 1037409 0 -7.2 1150676 1021254 11.5 0 0 0
UBSELECA01NV 8930 -65 -0.7 8930 8930 0 -10.7 10361 8488 449.8 0 0 0
UBSELECB01NV 8569 -58 -0.7 8569 8569 0 -14.3 10428 8141 129.4 0 0 0
ZA084 119700 0 0 119700 119700 1 54.1 124110 116030 0 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
DBMSCIAFETN 11615 -135 -1.1 11780 11615 0 3.3 12203 10600 2350 0 0 0
DBMSCICHETN 7630 -45 -0.6 7770 7465 2 2.4 8400 6443 1535 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.