Markets and Commodity figures

27 March 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 1650000 0 0 0 0 0 -0.6 1940000 1600010 0 0 0 0
KRHALF 825000 0 0 0 0 0 3.1 890000 800000 0 0 0 0
KRQRTR 419000 0 0 0 0 0 -16.2 510000 400000 0 0 0 0
KRTENTH 150000 0 0 0 0 0 -13.3 180000 150000 0 0 0 0
EXCHANGE TRADED PRODUCTS
0 0 0 0 0 0 0 0 0 0 0 0 0
2YRDOLLARCST 114785 -245 -0.2 114785 114785 0 -19.4 142510 1 18.4 0 0 0
AFRICAGOLD 15437 -172 -1.1 15605 15437 0 -2.7 18346 15172 93.7 0 0 0
AFRICAPALLAD 11175 -145 -1.3 11286 11175 0 11.5 14392 7266 2903.6 0 0 0
AFRICAPLATIN 10815 -191 -1.7 11006 10815 0 -11.6 13451 10815 1639.9 0 0 0
AFRICARHODIU 22880 69 0.3 23454 22880 0 78.7 29900 11500 585.2 0 0 0
AGLSBY 11 0 0 11 11 0 -65.6 32 9 11 0 0 0
AGLSBZ 33 -1 -2.9 33 33 0 0 43 27 34 0 0 0
AMIBIG50EX-S 1310 -5 -0.4 1330 1310 1 9.7 7315 986 16 0 0 1.9
AMSSBP 42 -1 -2.3 42 42 0 27.3 48 33 43 0 0 0
ANGSBR 31 2 6.9 31 31 0 -11.4 37 20 29 0 0 0
ASHBURTONGBL 3596 30 0.8 3654 3587 36 -11.5 4460 3550 153.3 0 0 0.5
ASHBURTONINF 2120 30 1.4 2120 2086 1038 0.6 2414 1812 1049.2 0 0 2.6
ASHBURTONMID 769 -1 -0.1 786 765 4857 -3.1 892 695 308 0 0 3.1
ASHBURTONTOP 4981 -10 -0.2 5069 4818 175 10.9 5886 4222 618.3 0 0 1.6
ASHBURTONWOR 596 -3 -0.5 603 596 11 0 622 592 58.9 0 0 0
BATSBP 96 -7 -6.8 96 96 0 190.9 103 28 103 0 0 0
BILSBR 38 -1 -2.6 38 38 0 22.6 43 23 39 0 0 0
BILSBS 35 0 0 35 35 0 0 35 31 35 0 0 0
CORE DIVTRAX 2970 -46 -1.5 3064 2970 10 0.6 3275 2700 284.7 0 0 1.8
CORE EWTOP40 4933 5 0.1 5015 4900 10 0.3 5450 4680 167.3 0 0 2
CORE GLPROP 2785 -35 -1.2 2891 2785 53 -13.4 3855 2785 276.1 0 0 5.4
CORE LVOLTRX 2688 3 0.1 2688 2679 0 -3.5 2896 2530 18.4 0 0 2.7
CORE PREF 804 -1 -0.1 805 800 17 -14.6 975 765 274.3 0 0 8.5
CORE S&P500 3110 10 0.3 3150 3106 6 3 3998 2810 470.7 0 0 2.3
CORE SAPY 5728 -31 -0.5 5825 5701 15 -14 7345 5585 145.2 0 0 6.4
CORE TOP50 2294 -1 0 2330 2294 5 11.5 2632 2008 794.1 0 0 1.3
CORESHARESGL 941 7 0.7 943 936 37 -1.2 1033 934 73.4 0 0 0
CORESHARESPR 1787 -8 -0.4 1815 1786 11 -15.4 2319 1779 256.9 0 0 6.6
DOLLARCSTDL 108900 -195 -0.2 108900 108900 0 -11 140850 10900 92.7 0 0 1.9
DSYSBQ 26 1 4 26 26 0 -18.8 48 21 25 0 0 0
ESPIBI 1081270 0 0 0 0 0 17.9 1273455 917418 148.9 0 0 0
ESPIBK 1486782 0 0 1486782 1486782 0 15 1497989 1283390 82.7 0 0 0
ESPIBO 1161687 191 0 1161687 1161687 0 -2.5 1469937 1161496 133.4 0 0 0
EXXSBP 32 -1 -3 32 32 0 0 40 14 33 0 0 0
EXXSBQ 62 0 0 62 62 0 82.4 69 34 62 0 0 0
FSRSBR 9 1 12.5 9 9 0 -47.1 22 6 8 0 0 0
FSRSBS 39 3 8.3 39 39 0 0 39 35 36 0 0 0
GFISBS 35 0 0 35 35 0 6.1 45 31 35 0 0 0
HARSBR 16 0 0 16 16 0 -48.4 33 16 16 0 0 0
IMPSBP 41 2 5.1 41 41 0 0 41 34 39 0 0 0
KIOSBP 7 1 16.7 7 7 0 -77.4 31 5 6 0 0 0
KIOSBQ 21 2 10.5 21 21 0 -36.4 33 11 19 0 0 0
KIOSBR 41 2 5.1 41 41 0 20.6 41 25 39 0 0 0
KIOSBS 35 2 6.1 35 35 0 0 35 32 33 0 0 0
KRCSTDLCRTFC 1645550 -18550 -1.1 1645550 1645550 0 -2.7 1954950 17255 1418.9 0 0 0
MRPSBS 7 1 16.7 7 7 0 -66.7 28 6 6 0 0 0
MRPSBT 29 2 7.4 29 29 0 0 34 27 27 0 0 0
MTNSBT 34 -4 -10.5 34 34 0 0 39 24 38 0 0 0
NEWFUNDSEQUI 3044 -3 -0.1 3064 3044 1 1.6 3800 2700 73.1 0 0 0.3
NEWFUNDSGOVI 6246 -27 -0.4 6286 6240 181 15.3 6748 5280 368.5 0 0 6.5
NEWFUNDSILBI 6905 -21 -0.3 6905 6849 7 3.8 6974 6302 62.3 0 0 2.3
NEWFUNDSMAPP 2183 -1 0 2183 2183 0 12.8 10000 1001 39.5 0 0 1.6
NEWFUNDSNEWS 5133 -15 -0.3 5133 5133 0 8.3 5636 2001 39.8 0 0 1.3
NEWFUNDSS&P 3740 -6 -0.2 3759 3740 2 -5 4095 3699 49.5 0 0 1.8
NEWFUNDSSHAR 296 3 1 296 296 0 1.7 420 255 45.6 0 0 1.4
NEWFUNDSSWIX 1754 -2 -0.1 1759 1754 0 13.9 1941 1416 17.6 0 0 0.6
NEWFUNDSTRAC 2331 1 0 2331 2326 67 7 2350 2129 119.2 0 0 5.7
NEWGOLD 10747 -197 -1.8 10908 10710 3 -11.7 13327 10710 9006.9 0 0 0
NEWGOLDISSUE 14843 -91 -0.6 14950 14789 1108 -2.6 17677 14547 14542.4 0 0 0
NEWGOLDPLLDM 11174 -70 -0.6 11293 11102 183 11.5 14305 9751 1583.7 0 0 0
NFEQUITYVALU 988 1 0.1 993 988 5 0 1064 983 0 0 0 0
NFLOWVLTLTY 989 -1 -0.1 993 989 5 0 993 989 0 0 0 0
NPNSBR 18 0 0 18 18 0 -41.9 31 8 18 0 0 0
NPNSBS 35 0 0 35 35 0 20.7 47 17 35 0 0 0
NPNSBT 44 0 0 44 44 0 0 44 33 44 0 0 0
SATRIX40PRTF 4993 7 0.1 5195 4985 995 11.3 5592 4442 7663.1 0 0 1
SATRIXDIVIPL 250 -2 -0.8 258 250 648 14.7 274 196 1633.9 0 0 1.9
SATRIXFINI 1782 -10 -0.6 1814 1782 277 16.8 1905 1341 844.7 0 0 3.1
SATRIXILBI 575 1 0.2 575 575 0 2 644 394 23 0 0 2.8
SATRIXINDI 7440 -10 -0.1 7528 7440 391 9.2 8850 6730 2234.1 0 0 1.1
SATRIXMSCI 3128 20 0.6 3229 3128 45 -4.3 3974 3100 266.4 0 0 0
SATRIXMSCIEM 3617 2 0.1 3739 3600 85 0.6 4400 3336 378.6 0 0 0
SATRIXPRTFL 1889 -15 -0.8 1923 1889 16 -13.5 2593 1820 66.1 0 0 5.9
SATRIXQLTY 964 0 0 980 960 1249 25.5 1086 763 107.4 0 0 0.1
SATRIXRAFI40 1389 2 0.1 1407 1370 126 12.7 1502 1171 958.1 0 0 1.2
SATRIXRESI 3563 28 0.8 3592 3563 263 12.1 4072 2985 303.6 0 0 2.7
SATRIXS&P500 3010 47 1.6 3079 2975 53 -2.4 3850 2935 185.9 0 0 0
SATRIXSWIXTO 1135 4 0.4 1147 1135 23 11.4 1344 1005 485.4 0 0 1.2
SBKSBS 9 1 12.5 9 9 0 -60.9 28 8 8 0 0 0
SBKSBT 34 1 3 34 34 0 0 34 32 33 0 0 0
SGLSBQ 42 -2 -4.5 42 42 0 20 49 16 44 0 0 0
SHPSBP 36 1 2.9 36 36 0 0 36 33 35 0 0 0
SOLSBW 7 -1 -12.5 7 7 0 -76.7 32 5 8 0 0 0
SOLSBX 16 -2 -11.1 16 16 0 -50 33 11 18 0 0 0
SOLSBY 32 -2 -5.9 32 32 0 10.3 39 21 34 0 0 0
STANLIB 5602 -10 -0.2 5668 5585 36 -14.1 7748 5536 99.1 0 0 8
STANLIBG7GOV 6449 -28 -0.4 6501 6449 0 0 6629 6401 6 0 0 0
STANLIBGLOBA 1396 2 0.1 1436 1396 0 0 1536 1371 6.2 0 0 0
STANLIBMSCI 3126 33 1.1 3163 3126 0 0 3322 3080 6.6 0 0 0
STANLIBS&P50 14966 192 1.3 14966 14966 0 0 16500 14774 13 0 0 0
STANLIBSWIX4 1133 -4 -0.4 1138 1133 1 11.4 1410 958 2036.3 0 0 1.3
STANLIBTOP40 4974 -19 -0.4 5041 4974 0 10.8 5895 4425 689.4 0 0 1.3
SYGNIAITRIX 1965 23 1.2 1986 1965 39 -11.9 2320 1917 202.6 0 0 0
SYGNIAITRIXG 2922 22 0.8 2948 2922 9 -20.3 3898 2775 270.7 0 0 0.4
SYGNIAITRIXS 3174 40 1.3 3208 3174 346 -10.6 3838 3118 772.2 0 0 0.2
SYGNIAITRIXT 4978 -8 -0.2 5057 4978 0 -6.8 5527 4882 199.5 0 0 0
TOPSBX 37 1 2.8 37 35 75 2.8 52 12 36 0 0 0
TOPSBY 75 2 2.7 75 75 0 78.6 90 26 73 0 0 0
TOPSBZ 57 1 1.8 57 57 0 0 57 41 56 0 0 0
TOPSKQ 1251 10 0.8 1251 1251 0 201.4 1419 160 1241 0 0 0
TOPSKR 1443 11 0.8 1443 1443 0 145.4 1520 333 1432 0 0 0
TOPSKS 1059 15 1.4 1059 910 1 0 1072 495 1044 0 0 0
TRUSBP 22 1 4.8 22 22 0 0 29 21 21 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 69800 0 0 69800 69800 0 -10.6 78900 64001 3451.5 35.3 0 10.4
AECI5,5% 1400 0 0 0 0 0 -21.3 1775 1300 42 0 0 7.1
AFRICANOVER 1052 0 0 0 0 0 -24.9 1500 1050 2.9 0 0 1.1
AFRICANPHNX 2300 0 0 2300 2195 50 -37.2 3660 2195 311 0 0 0
BARWORLD6%PR 121 0 0 0 0 0 -7.6 137 121 0.5 0 0 9.9
CAPITEC-P 8000 105 1.3 8000 7885 11 -11 9750 7361 98.7 0 0 10.8
CAXTON-P 19000 0 0 0 0 0 0 19000 19000 9.5 0 0 3
CULLINAN 107 0 0 0 0 0 0 0 0 0.5 0 0 10.3
DISC-B-P 8050 0 0 8050 8050 0 -16.8 10200 7690 644 0 0 12.9
FIRSTRANDB-P 7300 20 0.3 7350 7300 57 -10.4 8200 6750 3276 0 0 10.7
FOSCHINI 124 0 0 0 0 0 -27.1 170 124 0.2 0 0 10.5
GRINDRODPREF 6901 1 0 6905 6750 12 -11.5 7821 6499 510.6 0 0 13.2
IBRDMBLPRF1 101406 78 0.1 101406 101406 0 1.2 101960 100094 346.3 0 0 4.4
ILRDMBLPRF2 101328 0 0 0 0 0 0 102054 100326 215.8 0 0 5.7
IMPERIALPREF 6765 -110 -1.6 6800 6765 1 -11 7899 6750 312.1 0 0 12.7
INVESTEC 7250 150 2.1 7250 7155 12 -13.7 8650 6900 1096.8 0 0 12
INVESTECPREF 8800 0 0 0 0 0 5.4 11100 7900 242.4 0 0 2.6
INVICTA-P 8370 -30 -0.4 8370 8370 1 -10.7 9925 8020 630 0 0 13.7
LIBERTY11C 108 0 0 0 0 0 -2.7 150 101 16.2 0 0 10.2
NAMPAK6%PREF 125 0 0 0 0 0 -28.2 174 125 0.5 0 0 9.6
NAMPAK6,5%PR 111 0 0 0 0 0 -26 150 111 0.1 0 0 11.7
NEDBANKPREF 880 36 4.3 880 840 104 -5.9 945 810 3023.9 0 0 9.8
NETCAREPREF 6800 75 1.1 6800 6800 3 -20.9 9050 6500 437.1 0 0 12.7
PSGSERV 6600 -80 -1.2 6680 6600 17 -14.3 8050 6400 1163.4 0 0 13.1
RECMANDCLBR 2000 100 5.3 2000 1850 41 -20 2550 1850 900.6 0 0 0
REXTRFRM 200 0 0 0 0 0 31.6 200 100 0.3 0 0 6
SASFIN-P 7040 0 0 7040 7040 0 -11.8 8200 7028 126.5 0 0 12.2
STANDARD-P 7899 -1 0 7900 7800 17 -3.7 8500 7202 4185.6 0 0 10.1
STD 70 -4 -5.4 74 70 35 -12.5 86 70 5.9 0 0 9.3
STEINHOFF-P 4401 0 0 0 0 0 -45 8100 1750 660.2 0 0 19.7
ZAMBEZIRF 6130 0 0 0 0 0 16.8 6425 5250 9802.2 0 0 0
OTHER 0 0 0 0 0 0 0 0 0 0 0 0 0
DBSTBXX6 3541 0 0 3541 3541 13 0 6956 2915 170.9 0 0 46.7
INVLTD 1083737 -619 -0.1 1083737 1083737 0 15.4 1131404 9962 11.9 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
ADBEE(RF) 5550 -50 -0.9 5599 5300 3 28.2 5900 3700 1447.2 0 0 0
DBMSCIAFETN 11336 -2 0 11336 11298 0 12.2 12250 8018 2267.6 0 0 0
DBMSCICHETN 7110 77 1.1 7194 7110 40 29.6 41275 5300 1406.6 0 0 0
DBMSCIEMETN 5988 25 0.4 5988 5988 0 14.2 47325 4237 1192.6 0 0 0
FRKBONDGOLD 1641950 -19200 -1.2 1641950 1641950 0 -1.4 1942200 1612300 2319.3 0 0 0
FRSFRPT9JUN1 112350 -2000 -1.7 112350 112350 0 -10.4 138800 112350 841.3 0 0 0
GOLDCMMDTY-L 17175 -196 -1.1 17175 17175 0 -3.5 20534 16911 173.7 0 0 0
IBLUSDZAROCT 117183 -147 -0.1 117183 117183 0 -8.5 145570 116000 410.7 0 0 1
IBSWX40TR2ET 18368 -44 -0.2 18368 18368 0 -2.3 20256 1 920.6 0 0 0
IBTOP40CLIQU 124667 800 0.6 124667 124667 0 6.1 130581 110223 1.2 0 0 0
IBTOP40TR2ET 7066 -8 -0.1 7066 7066 0 -3.9 7819 1 901.9 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.