Markets and Commodity figures

05 July 2017

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 1690010 0 0 0 0 0 -18.6 2100000 1600000 0 0 0 0
KRHALF 800000 0 0 0 0 0 -14 854500 800000 0 0 0 0
KRQRTR 417200 0 0 0 0 0 -9.3 510000 401000 0 0 0 0
KRTENTH 173100 0 0 0 0 0 -6.4 190000 173100 0 0 0 0
EXCHANGE TRADED PRODUCTS
0 0 0 0 0 0 0 0 0 0 0 0 0
AFRICAGOLD 16298 251 1.6 16298 16298 0 -17.7 20362 15213 112.3 0 0 0
AFRICAPALLAD 11122 -33 -0.3 11368 11055 626 25.8 11578 8193 4662.8 0 0 0
AFRICAPLATIN 12034 57 0.5 12034 11965 0 -23.2 16299 11649 1784.6 0 0 0
AFRICARHODIU 13542 227 1.7 13542 13542 0 42.5 14440 8000 594.6 0 0 0
AGLSBV 42 0 0 42 42 0 31.3 60 31 42 0 0 0
AGLSBW 33 0 0 33 33 0 22.2 46 27 33 0 0 0
AMIBIG50EX-S 1352 26 2 1352 1325 2 13.2 7315 1180 4.4 0 0 0
ANGSBP 38 -2 -5 38 38 0 35.7 43 22 40 0 0 0
ANGSBY 17 -4 -19 17 17 0 -46.9 500 8 21 0 0 0
ASHBURTONINF 2061 -2 -0.1 2074 2048 11 -2.9 2425 1818 602.4 0 0 1.6
ASHBURTONMID 713 0 0 715 706 21 -5.4 877 695 185.4 0 0 1.8
ASHBURTONTOP 4642 39 0.8 4643 4603 16 2.2 4984 4000 943.6 0 0 1
BILSBP 23 -2 -8 23 23 0 -14.8 38 23 25 0 0 0
BILSBZ 6 0 0 6 6 0 -81.8 38 6 6 0 0 0
CORE DIVTRAX 2723 -10 -0.4 2735 2700 16 -2.9 3400 2643 182.4 0 0 2.6
CORE EWTOP40 4788 5 0.1 4788 4765 1 -6.2 5455 4630 163.1 0 0 1.3
CORE GLPROP 3472 35 1 3482 3420 23 5.6 3515 3088 255.6 0 0 3.6
CORE GREEN 1823 0 0 1823 1810 14 -5.2 2135 1778 42.7 0 0 2.2
CORE LVOLTRX 2673 3 0.1 2675 2655 11 -3.8 2925 2615 27 0 0 1.2
CORE PREF 902 0 0 912 896 24 -2 975 889 429.7 0 0 7.8
CORE S&P500 3280 40 1.2 3284 3222 49 14.4 3390 2810 392 0 0 1.6
CORE SAPY 6498 25 0.4 6498 6450 2 -1.8 8740 6160 144.3 0 0 4.6
CORE TOP50 2085 10 0.5 2090 2070 0 1.8 2500 1960 223.3 0 0 0.9
CORESHARESPR 2118 15 0.7 2118 2100 5 0 2256 1056 295.8 0 0 4
DBX-TRCKRS 3087 37 1.2 3096 3026 327 5.3 3160 2602 4758 0 0 0.4
DBX-TRCKRSDJ 5299 22 0.4 5353 5240 458 13.7 5562 4410 1899.7 0 0 0.2
DBX-TRCKRSFT 12691 164 1.3 12691 12400 15 1.5 13299 11150 1014.7 0 0 1.1
DBX-TRCKRSMS 1133 20 1.8 1141 1108 34 4.3 1158 1005 422.9 0 0 0.4
DOLLARCSTDL 129065 2230 1.8 129065 126930 0 2.2 133770 117990 418.6 0 0 0.9
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
ESPIBG 3962555 23659 0.6 3962555 3962555 0 13.5 4008079 2036338 383.4 0 0 0
ESPIBI 944391 3979 0.4 944391 944391 0 -0.5 5142784 895951 129.5 0 0 0
ESPIBJ 1009700 3768 0.4 1009700 1009700 0 3.7 1054609 938736 83.9 0 0 0
ESPIBK 1353465 3636 0.3 1353465 1353465 0 22.1 1355712 995926 75.1 0 0 0
ESPIBO 1290041 29983 2.4 1290041 1290041 0 50 1346757 833654 144.8 0 0 0
FSRSBP 20 1 5.3 20 20 0 -42.9 36 18 19 0 0 0
FSRSBZ 4 0 0 0 0 0 -87.9 41 4 4 0 0 0
GFISBP 6 0 0 0 0 0 -81.3 37 3 6 0 0 0
GFISBQ 27 -2 -6.9 27 27 100 -10 40 23 29 0 0 0
HARSBP 53 0 0 53 53 0 55.9 56 32 53 0 0 0
IMPSBT 44 -2 -4.3 44 44 0 63 54 26 46 0 0 0
KRCSTDLCRTFC 1734850 25850 1.5 1734850 1734850 0 -17.7 2160000 111 1457.2 0 0 0
MRPSBQ 16 1 6.7 16 16 0 -52.9 34 15 15 0 0 0
MTNSBQ 1111 -54444 -98 1111 1111 0 3603.3 55555 4 55555 0 0 0
MTNSBR 25 -2 -7.4 25 25 0 -30.6 43 24 27 0 0 0
MTNSBX 0 0 0 0 0 0 0 0 0 0 0 0 0
NEWFUNDSEQUI 2880 4 0.1 2882 2868 5 -4 3577 2683 57.5 0 0 0.2
NEWFUNDSGOVI 5465 -3 -0.1 5485 5444 1 7.3 5879 5055 367.7 0 0 7.5
NEWFUNDSILBI 6530 -12 -0.2 6530 6505 0 -1 6900 6000 111.2 0 0 2.3
NEWFUNDSMAPP 1986 14 0.7 1986 1979 0 2.4 2150 1046 35.6 0 0 1.9
NEWFUNDSNEWS 4619 8 0.2 4619 4619 0 -0.6 4902 3525 35.6 0 0 0.6
NEWFUNDSS&P 3842 -4 -0.1 3854 3831 0 -6.3 4321 3580 50.9 0 0 0.7
NEWFUNDSSHAR 302 4 1.3 302 298 5 -1.6 336 279 46.4 0 0 0.5
NEWFUNDSSWIX 1590 13 0.8 1590 1580 0 1.5 1718 1435 15.8 0 0 0.2
NEWFUNDSTRAC 2222 3 0.1 2223 2220 0 7.2 2223 1664 113.5 0 0 6.2
NEWGOLD 11972 55 0.5 12000 11822 52 -23.2 16217 10516 10248.6 0 0 0
NEWGOLDISSUE 15629 219 1.4 15660 15350 51 -18.1 19638 14721 17887.6 0 0 0
NEWGOLDPLLDM 11095 -100 -0.9 11225 11051 2 25.5 11822 8195 2237.3 0 0 0
NPNSBP 42 -4 -8.7 42 42 0 35.5 47 31 46 0 0 0
NPNSBY 6 -1 -14.3 6 6 0 -81.8 33 5 7 0 0 0
NPNSBZ 21 -2 -8.7 21 21 0 -34.4 32 15 23 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 4619 26 0.6 4626 4594 72 1.7 4869 4255 6774.3 0 0 0.7
SATRIXDIVIPL 202 0 0 203 200 377 2 225 191 1251.2 0 0 1.6
SATRIXFINI 1464 -8 -0.5 1472 1451 32 2.7 1586 1341 702.7 0 0 1.7
SATRIXILBI 554 -2 -0.4 554 554 0 -1.9 567 394 22.3 0 0 0
SATRIXINDI 7126 75 1.1 7126 7020 8 1.5 7500 6062 2100.4 0 0 1.1
SATRIXPRTFL 2144 12 0.6 2151 2144 2 -2.2 2593 2100 37.8 0 0 1.1
SATRIXRAFI40 1237 5 0.4 1240 1231 46 5.3 1346 1110 897.8 0 0 1.7
SATRIXRESI 3250 42 1.3 3250 3225 38 3.2 3750 2985 240.2 0 0 1.4
SATRIXSWIXTO 1041 9 0.9 1043 1032 280 -0.6 1148 909 492.5 0 0 0.5
SBKSBQ 16 0 0 16 16 0 -59 41 16 16 0 0 0
SGLSBP 40 -2 -4.8 40 40 0 11.1 45 35 42 0 0 0
SHPSBQ 6 0 0 0 0 0 -82.4 45 4 6 0 0 0
SOLSBU 29 -1 -3.3 29 29 0 -12.1 46 23 30 0 0 0
SOLSBV 39 0 0 39 39 0 8.3 46 35 39 0 0 0
STANLIB 6351 42 0.7 6399 6255 1 -1.7 8400 5636 92.5 0 0 4.9
STANLIBSWIX4 1044 12 1.2 1044 1044 0 -0.3 1197 944 1828.4 0 0 1
STANLIBTOP40 4635 49 1.1 4635 4601 0 2 4997 4163 646.9 0 0 1.2
STX500 0 0 0 0 0 0 0 0 0 0 0 0 0
STXEMG 0 0 0 0 0 0 0 0 0 0 0 0 0
STXWDM 0 0 0 0 0 0 0 0 0 0 0 0 0
TOPSBT 13 -2 -13.3 13 13 0 -59.4 41 12 15 0 0 0
TOPSBU 21 -2 -8.7 21 21 400 -32.3 34 16 23 0 0 0
TOPSBV 41 -4 -8.9 41 41 0 13.9 62 34 45 0 0 0
TOPSKU 515 -71 -12.1 558 515 13 -10.7 992 200 586 0 0 0
TOPSKV 15 0 0 0 0 0 -96.9 526 15 15 0 0 0
TOPSKW 756 -72 -8.7 756 756 0 -6.8 1082 401 828 0 0 0
TOPSKX 942 -72 -7.1 942 942 0 -5.4 1271 575 1014 0 0 0
TOPSKY 384 -72 -15.8 442 384 112 -32.3 665 384 456 0 0 0
TRUSBP 29 2 7.4 29 29 0 -9.4 36 15 27 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 74200 -150 -0.2 74350 74200 1 -5.6 83000 71575 3676.5 37.5 0 9.9
AECI5,5% 1740 0 0 0 0 0 -3.3 1798 1500 52.2 0 0 5.6
AFRICANOVER 1500 0 0 0 0 0 20 1500 1250 4.1 0 0 0.8
AFRICANPHNX 3300 -50 -1.5 3300 3300 1 323.1 4400 2995 453 0 0 0
BARWORLD6%PR 137 0 0 0 0 0 4.6 137 137 0.5 0 0 8.8
BKONE 10 0 0 0 0 0 0 0 0 2.4 0 0 0
CAPITEC-P 9200 -300 -3.2 9200 9200 1 2.5 9650 8450 158.9 0 0 9.5
CAXTON-P 19000 0 0 0 0 0 0 19000 19000 9.5 0 0 3
CHEMICALSPEC 10 0 0 0 0 0 0 0 0 38.9 0 0 0
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 10.3
DISC-B-P 9650 0 0 9650 9650 5 -1.5 10450 9001 772 0 0 10.8
ECSP23 0 0 0 0 0 0 0 0 0 0 0 0 0
ECSP24 0 0 0 0 0 0 0 0 0 0 0 0 0
ELB-P 0 0 0 0 0 0 0 0 0 0 0 0 0
FIRSTRANDB-P 8185 -15 -0.2 8200 8185 8 -3.8 8800 7901 3690 0 0 9.7
FOSCHINI 170 0 0 0 0 0 2.4 170 170 0.3 0 0 7.6
GRINDRODPREF 7251 1 0 7300 7251 3 -3.6 8200 7135 536.5 0 0 12.7
IBRDMBLPRF1 101730 48 0 101730 101730 0 1.6 101767 100094 347.5 0 0 1.6
ILRDMBLPRF2 101623 0 0 0 0 0 0.1 102054 100557 216.4 0 0 5.8
IMPERIALPREF 7425 0 0 0 0 0 -4.8 8869 6810 337.1 0 0 11.6
INVESTEC 8199 49 0.6 8199 8100 3 -3 9000 7725 1259 0 0 10.7
INVESTECPREF 8501 0 0 0 0 0 -24.1 11000 7900 234.2 0 0 2.7
INVICTA-P 9150 -554 -5.7 9599 9105 25 -0.4 9925 9000 727.8 0 0 12.2
LIBERTY11C 120 0 0 0 0 0 -2.4 130 108 18 0 0 9.2
NAMPAK6%PREF 170 0 0 0 0 0 -33.3 175 150 0.7 0 0 7.1
NAMPAK6,5%PR 150 0 0 0 0 0 -44.4 150 150 0.2 0 0 8.7
NEDBANKPREF 915 0 0 920 910 85 -1.5 965 855 3278.2 0 0 9.5
NETCAREPREF 8200 0 0 0 0 0 3.8 9050 7900 533 0 0 10.6
PSGSERV 7701 1 0 7701 7700 3 -3.6 8500 7500 1341 0 0 11.3
RECMANDCLBR 2250 0 0 0 0 4 21.6 2660 1769 1066.5 0 0 0
REUNERT55%PR 0 0 0 0 0 0 0 0 0 0.7 0 0 0
REXTRFRM 120 0 0 0 0 0 -21.1 152 100 0.2 0 0 10
SASFIN-P 7650 0 0 0 0 0 -4.4 8300 7400 137.5 0 0 11.3
STANDARD-P 8126 -215 -2.6 8300 8126 13 -6.3 8980 7975 4419.2 0 0 9.9
STD 82 0 0 0 0 0 -10.9 92 80 6.6 0 0 7.9
STEINHOFF-P 7555 -165 -2.1 7740 7550 4 2.1 8565 7382 1158 0 0 11.4
ZAMBEZIRF 5450 0 0 5485 5450 3 16 5550 4400 8714.8 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
DBEXX4 4899 0 0 0 0 0 -23.7 6450 4899 245 0 0 8.4
DBNPAB 6 0 0 0 0 0 -100 48469 2 0.6 0 0 235550
DBNPAD 34613 -9021 -20.7 34613 34613 0 -0.1 43634 32817 4363.4 0 0 0
DBRMIG 2100 0 0 0 0 0 2.1 2100 2056 420 0 0 2.5
DBSTBNPC 21181 0 0 0 0 0 -42.9 37096 15695 2118.1 0 0 0
IBOMLC 0 0 0 0 0 0 0 0 0 583.3 0 0 0
INVLTD 9962 -980702 -99 9962 9962 0 -98.9 990664 9962 10.9 0 0 0
UBNPNI 2 0 0 0 0 0 -100 43323 2 0 0 0 0
UBNPNJ 22753 0 0 0 0 0 -50.8 47903 1 341.3 0 0 0
UBNPNK 35447 1615 4.8 35447 35447 1 -11.4 39999 33832 507.5 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) 4627 -21 -0.5 4627 4600 2 54.1 4850 2931 1201.2 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 10635 45 0.4 10635 10635 0 0.3 55585 8018 2118 0 0 0
DBMSCICHETN 6313 113 1.8 6353 6313 8 19.4 6500 5038 1240 0 0 0
DBMSCIEMETN 5745 16 0.3 5829 5745 20 11.2 6055 4237 1145.8 0 0 0
FRKBONDGOLD 1715250 26000 1.5 1715250 1715250 0 -16.5 2106200 1611900 2358.5 0 0 0
FRSFRPT9JUN1 123700 650 0.5 123700 123700 0 -21.5 164050 65901 905.3 0 0 0
GOLDCMMDTY-L 18266 278 1.5 18266 17942 3 -17.7 22683 16711 179.9 0 0 0
IBETNT1CT46 1389135 0 0 0 0 0 0.1 1403037 1385563 48.6 0 0 0
IBGOLDENETN 12000 0 0 12000 12000 0 -30.5 17300 6181 333.3 0 0 0
IBLUSDZAROCT 135366 2440 1.8 135366 135366 0 0.9 144142 125059 465.2 0 0 0
IBSWX40TRI 16636 77 0.5 16636 16636 0 2.2 17430 12618 828 0 0 0
IBTOP40CLIQU 115817 328 0.3 115817 115817 0 5.1 119375 98394 1.2 0 0 0
IBTOP40TRI 6472 50 0.8 6472 6444 0 4.7 6752 4267 818.8 0 0 0
IBVR1ETN 119373 23 0 119373 119373 0 7.1 120933 111430 1193.5 0 0 0
NEWWAVEETN 11922 -53 -0.4 12000 11922 0 -10.5 16215 10218 24.9 0 0 0
NEWWAVEEUROE 1525 22 1.5 1525 1507 18 -7.7 1652 567 33.9 0 0 0
NEWWAVEGBPET 1739 26 1.5 1740 1718 10 -10.2 1955 1544 107.2 0 0 0.1
NEWWAVESLVET 213 2 0.9 213 207 1 -26.3 301 203 26.5 0 0 0
NEWWAVEUSDET 1345 17 1.3 1351 1325 565 -9.4 1515 1230 482.5 0 0 0.2
PALADIUMCOMM 30179 -327 -1.1 30179 30083 0 25.5 30993 22241 152.5 0 0 0

These figures are supplied by parties external to Business Day. Business Day will not warrant the accuracy of the figures.