Markets and Commodity figures

01 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 1780000 0 0 0 0 0 4.7 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 117175 485 0.4 117175 117175 0 -17.8 142510 1 1.2 0 0 0
AFRICAGOLD 15788 56 0.4 15788 15788 0 -1.4 18346 15213 94.4 0 0 0
AFRICAPALLAD 12053 -145 -1.2 12184 11933 4 19.5 14392 7266 3555.7 0 0 0
AFRICAPLATIN 11737 -22 -0.2 11772 11737 0 -11.6 13625 11253 1752.1 0 0 0
AFRICARHODIU 21270 341 1.6 21270 20600 1 94.1 29900 10767 798.6 0 0 0
AGLSBX 5 0 0 5 5 0 -84.4 34 4 5 0 0 0
AGLSBY 15 0 0 15 15 0 -53.1 32 13 15 0 0 0
AGLSBZ 35 1 2.9 35 35 0 6.1 35 31 34 0 0 0
AMIBIG50EX-S 1285 0 0 1290 1280 0 7.6 7315 1180 15.3 0 0 1.9
AMSSBP 37 -1 -2.6 37 37 0 12.1 45 33 38 0 0 0
ANGSBQ 13 -1 -7.1 13 13 0 -60.6 41 11 14 0 0 0
ANGSBR 22 -1 -4.3 22 22 0 -37.1 35 20 23 0 0 0
ASHBURTONGBL 3916 -23 -0.6 3978 3877 36 -3.7 4460 3824 169.4 0 0 0
ASHBURTONINF 2010 -1 0 2021 1999 44 -4.4 2414 1812 1009.5 0 0 2.8
ASHBURTONMID 791 -7 -0.9 820 787 1803 0.4 892 695 295.3 0 0 3
ASHBURTONTOP 5246 -17 -0.3 5303 5235 512 13.4 5886 4222 652 0 0 1.5
BATSBP 76 -1 -1.3 76 76 0 130.3 88 28 77 0 0 0
BILSBQ 4 0 0 4 4 0 -87.5 35 4 4 0 0 0
BILSBR 28 0 0 28 28 0 -9.7 43 23 28 0 0 0
CORE DIVTRAX 3053 -5 -0.2 3095 3040 19 7 3400 2700 265 0 0 1.8
CORE EWTOP40 5208 5 0.1 5450 5200 4 5.1 5450 4680 167 0 0 1.9
CORE GLPROP 3090 27 0.9 3115 3075 11 -7.1 3855 3055 286.1 0 0 4.9
CORE LVOLTRX 2715 -15 -0.5 2715 2705 0 -2 2896 2631 18.7 0 0 2.6
CORE PREF 785 -4 -0.5 792 775 131 -15.8 975 775 288.6 0 0 8.7
CORE S&P500 3390 -15 -0.4 3405 3351 46 8.8 3998 2810 511.9 0 0 2.1
CORE SAPY 6185 -260 -4 6450 6175 5 -5.8 7345 6175 162.5 0 0 6
CORE TOP50 2410 12 0.5 2415 2410 1 14.1 2632 2008 796.8 0 0 1.3
CORESHARESPR 1970 -63 -3.1 2020 1965 22 -6.4 2319 1961 276.8 0 0 6
DOLLARCSTDL 111715 310 0.3 111760 111715 0 -11.8 140850 111405 144.8 0 0 1.9
DSYSBQ 36 -2 -5.3 36 36 0 12.5 38 27 38 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 1111001 -7516 -0.7 1111001 1111001 0 15.9 1180103 914450 154 0 0 0
ESPIBK 1496444 -1545 -0.1 1496444 1496444 0 19.4 1497989 1253450 83.3 0 0 0
ESPIBO 1421224 -25221 -1.7 1421224 1421224 0 31.4 1469937 1065334 166.2 0 0 0
EXXSBP 22 0 0 22 22 0 -31.3 32 14 22 0 0 0
EXXSBQ 45 1 2.3 45 45 0 32.4 45 34 44 0 0 0
FSRSBR 13 -1 -7.1 13 13 0 -23.5 22 10 14 0 0 0
GFISBR 17 -3 -15 19 17 0 -52.8 39 15 20 0 0 0
GFISBS 34 -2 -5.6 34 34 0 3 37 31 36 0 0 0
GLODIV 0 0 0 0 0 0 0 0 0 0 0 0 0
HARSBQ 27 -2 -6.9 27 27 0 -30.8 41 22 29 0 0 0
HARSBR 31 -1 -3.1 31 31 0 0 33 27 32 0 0 0
KIOSBP 7 1 16.7 7 7 0 -77.4 31 5 6 0 0 0
KIOSBQ 17 2 13.3 17 17 0 -48.5 33 11 15 0 0 0
KIOSBR 34 3 9.7 34 31 15 0 34 25 31 0 0 0
KRCSTDLCRTFC 1682700 5450 0.3 1682700 1682700 0 -1.4 1954950 19298 1430.1 0 0 0
MRPSBS 11 0 0 11 11 50 -47.6 28 11 11 0 0 0
MTNSBS 4 0 0 4 4 0 -87.9 33 4 4 0 0 0
MTNSBT 30 -1 -3.2 30 30 0 -11.8 35 26 31 0 0 0
MTNSBX 0 0 0 0 0 0 0 0 0 0 0 0 0
NEWFUNDSEQUI 3275 -20 -0.6 3296 3267 2 9.4 3800 2700 72.5 0 0 0.3
NEWFUNDSGOVI 5888 8 0.1 5899 5853 62 10.7 6500 5280 383.7 0 0 6.3
NEWFUNDSILBI 6582 -16 -0.2 6582 6544 0 -1.3 6773 6302 72.6 0 0 2.3
NEWFUNDSMAPP 2228 -7 -0.3 2236 2217 0 14.8 10000 1001 40.4 0 0 1.6
NEWFUNDSNEWS 5323 -15 -0.3 5323 5323 0 11.7 5636 2001 41.2 0 0 1.2
NEWFUNDSS&P 3915 13 0.3 3932 3915 1 0.9 4095 3725 51.6 0 0 1.7
NEWFUNDSSHAR 319 0 0 319 319 0 -2.4 420 255 49.7 0 0 1.3
NEWFUNDSSWIX 1832 -11 -0.6 1841 1832 1 18 1941 1416 18.4 0 0 0.6
NEWFUNDSTRAC 2309 0 0 2314 2304 0 7 2314 1664 118.1 0 0 5.2
NEWGOLD 11676 -18 -0.2 11689 11591 61 -11.9 13588 11198 9530.6 0 0 0
NEWGOLDISSUE 15154 54 0.4 15168 15077 45 -1.7 17677 14721 15474.2 0 0 0
NEWGOLDPLLDM 12063 -129 -1.1 12085 11980 4 19.9 14305 9607 2375.6 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 6 0 0 6 6 0 -78.6 30 3 6 0 0 0
NPNSBR 19 2 11.8 19 19 0 -38.7 31 9 17 0 0 0
NPNSBS 33 3 10 33 33 0 13.8 39 17 30 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 5255 -17 -0.3 5311 5230 473 14.2 5592 4391 8097.4 0 0 1
SATRIXDIVIPL 257 -2 -0.8 264 257 442 20.7 271 196 1531.7 0 0 1.8
SATRIXFINI 1749 -2 -0.1 1765 1749 111 17.5 1847 1341 905.9 0 0 3.2
SATRIXILBI 548 0 0 548 545 0 -3 644 394 22 0 0 3
SATRIXINDI 7869 -76 -1 7969 7830 12 19.8 8850 6551 2374.6 0 0 1
SATRIXMSCI 3405 -12 -0.4 3430 3400 54 4.1 3974 3200 238.2 0 0 0
SATRIXMSCIEM 3938 29 0.7 3938 3880 701 9.5 4400 3570 284.3 0 0 0
SATRIXPRTFL 1991 -49 -2.4 2040 1980 37 -9.2 2593 1980 48.4 0 0 5.6
SATRIXQLTY 954 -1 -0.1 964 950 18 24.2 1011 763 68.2 0 0 0.1
SATRIXRAFI40 1464 9 0.6 1483 1457 24 14.4 1502 1156 999.3 0 0 1.5
SATRIXRESI 3843 12 0.3 3874 3824 6 5 4072 2985 317.5 0 0 2.5
SATRIXS&P500 3254 17 0.5 3275 3211 51 5.5 3850 3030 180.4 0 0 0
SATRIXSWIXTO 1185 -6 -0.5 1193 1179 12 15.3 1344 911 487.3 0 0 1.1
SBKSBS 18 0 0 18 18 0 -21.7 28 16 18 0 0 0
SGLSBQ 31 0 0 31 31 0 -11.4 37 16 31 0 0 0
SOLSBW 8 -1 -11.1 8 8 0 -73.3 32 6 9 0 0 0
SOLSBX 15 -1 -6.3 15 15 0 -53.1 33 11 16 0 0 0
SOLSBY 27 -1 -3.6 27 27 0 -6.9 38 21 28 0 0 0
STANLIB 6018 -594 -9 6225 6010 3 -6.1 7748 6010 163.1 0 0 7.5
STANLIBSWIX4 1184 -114 -8.8 1350 1184 1 15.4 1410 958 2285.7 0 0 1.2
STANLIBTOP40 5251 -148 -2.7 5292 5009 4 14.4 5895 4311 761.6 0 0 1.3
SYGNIAITRIX 2061 -19 -0.9 2083 2050 12 -7.6 2320 2048 154.6 0 0 0
SYGNIAITRIXG 3169 26 0.8 3196 3169 33 -13.6 3898 3143 199 0 0 0.3
SYGNIAITRIXS 3433 -7 -0.2 3461 3433 1 -3.3 3838 3380 483 0 0 0.2
SYGNIAITRIXT 5250 -18 -0.3 5275 5250 10 -1.7 5527 5100 200.2 0 0 0
TOPSBW 6 1 20 6 6 0 -82.9 39 1 5 0 0 0
TOPSBX 21 1 5 21 18 450 -41.7 37 12 20 0 0 0
TOPSBY 44 2 4.8 45 39 3440 4.8 64 26 42 0 0 0
TOPSKP 91 0 0 0 0 0 -77.4 460 54 91 0 0 0
TOPSKQ 695 42 6.4 720 609 286 67.5 935 160 653 0 0 0
TOPSKR 877 42 5 877 877 0 49.1 1106 333 835 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 67100 -700 -1 67500 67100 14 -13.5 83000 65000 3352.6 33.9 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 2590 -60 -2.3 2590 2584 23 -23.8 4400 2500 358.4 0 0 0
BARWORLD6%PR 121 0 0 0 0 0 -7.6 137 121 0.5 0 0 9.9
CAPITEC-P 8201 -649 -7.3 8500 8050 26 -11.5 9750 7700 122.7 0 0 10.6
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 8695 -4 0 8700 8600 37 -11.8 10200 8600 695.9 0 0 12.1
ECSD2 0 0 0 0 0 0 0 0 0 0 0 0 0
ECSE2 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 7250 11 0.2 7250 7200 90 -14.2 8650 7200 3257.6 0 0 10.9
FOSCHINI 124 0 0 0 0 0 -27.1 170 124 0.2 0 0 10.5
GRINDRODPREF 7380 155 2.1 7380 7225 4 -6 8000 7000 534.7 0 0 12.5
IBRDMBLPRF1 100529 15 0 100529 100529 0 0.4 101960 100094 343.5 0 0 4.5
ILRDMBLPRF2 100420 0 0 0 0 0 -0.2 102054 100326 213.8 0 0 5.8
IMPERIALPREF 7090 51 0.7 7090 7050 23 -9.7 7905 6810 319.6 0 0 12.2
INVESTEC 7100 -125 -1.7 7225 7040 8 -15 8950 7000 1116.1 0 0 12.3
INVESTECPREF 10090 0 0 0 0 0 6.2 11100 7900 277.9 0 0 2.2
INVICTA-P 8600 100 1.2 8600 8500 5 -9.1 9925 8020 637.5 0 0 13.4
LIBERTY11C 119 0 0 119 119 0 -0.8 150 101 17.9 0 0 9.2
NAMPAK6%PREF 125 0 0 0 0 0 -28.6 175 125 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 817 -23 -2.7 840 817 1770 -11.6 960 810 3009.5 0 0 10.7
NETCAREPREF 7100 24 0.3 7100 7062 11 -19.3 9050 7062 459.9 0 0 12.1
PSGSERV 6900 10 0.1 6950 6890 145 -13.8 8230 6400 1199.9 0 0 12.6
RECMANDCLBR 2000 0 0 0 0 0 -22.8 2590 1900 948 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 7189 -11 -0.2 7189 7189 0 -10.1 8200 7189 129.4 0 0 12
STANDARD-P 7489 -61 -0.8 7551 7489 101 -12.4 8700 7202 4000.2 0 0 10.8
STD 70 0 0 0 0 0 -19.5 86 70 5.6 0 0 9.3
STEINHOFF-P 4401 -249 -5.4 4600 4005 1542 -43.9 8100 1750 697.5 0 0 19.7
TDHPB 0 0 0 0 0 0 0 0 0 0 0 0 0
ZAMBEZIRF 6000 0 0 6000 6000 19 18.8 6425 5000 9594.3 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
IBOMLC 0 0 0 0 0 0 0 0 0 583.3 0 0 0
INVLTD 1111801 761 0.1 1111801 1111801 0 18.4 1131404 9962 12.2 0 0 0
UBNPNN 32616 0 0 41412 32616 336 -43.8 80681 32616 685.3 0 0 0
UBNPNO 73611 0 0 80180 73611 306 0 80180 73611 0 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
ADBEE(RF) 4996 73 1.5 5000 4901 22 42.9 5200 3400 1272.2 0 0 0
DBMSCIAFETN 11486 -43 -0.4 11486 11486 0 11.7 12250 8018 2305.8 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.