Markets and Commodity figures

04 April 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 -9.8 1940000 1600010 0 0 0 0
KRHALF 751000 -74000 -9 751000 751000 0 -8.4 890000 751000 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 117335 720 0.6 117335 117335 0 -17.6 142510 1 18.7 0 0 0
AFRICAGOLD 15694 172 1.1 15817 15694 0 -6.8 18346 15172 93.1 0 0 0
AFRICAPALLAD 10780 -116 -1.1 10835 10763 15 -0.3 14392 7266 2794.8 0 0 0
AFRICAPLATIN 10734 15 0.1 10734 10734 0 -16.7 13451 10719 1597.1 0 0 0
AFRICARHODIU 23350 -294 -1.2 23400 23250 473 71.4 29900 11500 606.6 0 0 0
AGLSBY 13 2 18.2 13 13 0 -59.4 32 9 11 0 0 0
AGLSBZ 37 3 8.8 37 37 0 12.1 43 27 34 0 0 0
AMIBIG50EX-S 1278 -65 -4.8 1310 1278 1 7 7315 986 16.6 0 0 1.9
AMSSBP 44 2 4.8 44 44 0 33.3 48 33 42 0 0 0
ANGSBR 30 0 0 30 30 0 -14.3 37 20 30 0 0 0
ASHBURTONGBL 3602 14 0.4 3623 3551 3 -11.4 4460 3550 154.3 0 0 0.5
ASHBURTONINF 2147 0 0 2158 2136 4 4.4 2414 1812 1077.8 0 0 2.6
ASHBURTONMID 749 -15 -2 770 743 56 -4.5 892 695 305.6 0 0 3.2
ASHBURTONTOP 4832 -44 -0.9 4832 4715 59 4.8 5886 4222 604.1 0 0 1.7
ASHBURTONWOR 611 4 0.7 619 611 0 0 622 592 59.7 0 0 0
BATSBP 92 3 3.4 92 92 0 178.8 103 28 89 0 0 0
BILSBR 38 2 5.6 38 38 0 22.6 43 23 36 0 0 0
BILSBS 36 2 5.9 36 36 0 0 37 31 34 0 0 0
CORE DIVTRAX 2895 -79 -2.7 2930 2874 6 2.7 3275 2700 280.7 0 0 0.8
CORE EWTOP40 4800 -75 -1.5 4875 4710 4 -1.5 5450 4680 165.5 0 0 1.3
CORE GLPROP 2945 24 0.8 2960 2901 13 -10.2 3855 2785 285.9 0 0 0.9
CORE LVOLTRX 2644 -40 -1.5 2660 2609 1 -2.4 2896 2530 18.4 0 0 1.9
CORE PREF 803 -4 -0.5 807 795 17 -11.5 975 765 275 0 0 5.3
CORE S&P500 3103 13 0.4 3149 3065 66 -2.7 3998 3050 469.2 0 0 0.6
CORE SAPY 5680 -48 -0.8 5732 5600 3 -11.7 7345 5585 144.4 0 0 4.3
CORE TOP50 2231 -40 -1.8 2285 2205 9 7.4 2632 2008 839 0 0 0.7
CORESHARESGL 953 4 0.4 953 950 11 0.1 1033 934 95.8 0 0 0
CORESHARESPR 1793 -21 -1.2 1819 1770 10 -13 2319 1759 259.6 0 0 4.4
DOLLARCSTDL 111800 715 0.6 111800 111800 0 -13.9 140850 10900 94.4 0 0 1.9
DSYSBQ 33 3 10 33 33 0 3.1 48 21 30 0 0 0
ESPIBK 1486782 0 0 1486782 1486782 0 14.3 1497989 1291060 82.7 0 0 0
ESPIBO 1163693 341 0 1163693 1163693 0 -3.7 1469937 1161496 133.7 0 0 0
EXXSBP 37 1 2.8 37 37 0 15.6 40 14 36 0 0 0
EXXSBQ 67 1 1.5 67 67 0 97.1 69 34 66 0 0 0
FSRSBR 9 1 12.5 9 9 0 -47.1 22 6 8 0 0 0
FSRSBS 41 3 7.9 41 41 0 0 43 35 38 0 0 0
GFISBS 39 0 0 39 39 0 18.2 45 31 39 0 0 0
HARSBR 15 1 7.1 15 15 0 -51.6 33 14 14 0 0 0
IMPSBP 40 0 0 40 40 0 0 41 34 40 0 0 0
KIOSBP 8 0 0 8 8 0 -74.2 31 5 8 0 0 0
KIOSBQ 25 2 8.7 25 25 0 -24.2 33 11 23 0 0 0
KIOSBR 46 2 4.5 46 46 0 35.3 46 25 44 0 0 0
KIOSBS 39 2 5.4 39 39 0 0 39 32 37 0 0 0
KRCSTDLCRTFC 1673050 16600 1 1673050 1673050 0 -6.7 1954950 17255 1412.4 0 0 0
MRPSBS 8 1 14.3 8 8 0 -61.9 28 6 7 0 0 0
MRPSBT 34 5 17.2 34 34 0 0 34 27 29 0 0 0
MTNSBT 37 2 5.7 37 37 0 8.8 39 24 35 0 0 0
NEWFUNDSEQUI 2902 -71 -2.4 2929 2848 6 -3.1 3800 2700 78.8 0 0 0.3
NEWFUNDSGOVI 6177 -49 -0.8 6210 6150 53 15.4 6748 5280 384.5 0 0 6.6
NEWFUNDSILBI 6950 2 0 6990 6909 0 7 6990 6302 62.5 0 0 2.3
NEWFUNDSMAPP 2136 -2 -0.1 2136 2073 2 9.4 10000 1001 38.6 0 0 1.6
NEWFUNDSNEWS 4905 -66 -1.3 4905 4777 0 4.6 5636 2001 38.4 0 0 1.3
NEWFUNDSS&P 3693 -37 -1 3697 3635 0 -5 4095 3635 49.3 0 0 1.8
NEWFUNDSSHAR 287 -6 -2 330 286 201 -6.5 420 255 45.6 0 0 1.5
NEWFUNDSSWIX 1690 -18 -1.1 1690 1682 0 8 1941 1416 17.1 0 0 0.6
NEWFUNDSTRAC 2335 0 0 2339 2330 2 7.1 2350 2129 119.5 0 0 5.7
NEWGOLD 10679 10 0.1 10795 10640 26 -16.6 13327 10640 8780.6 0 0 0
NEWGOLDISSUE 15024 114 0.8 15202 14850 312 -7 17677 14547 14399.8 0 0 0
NEWGOLDPLLDM 10773 -139 -1.3 10900 10773 176 -0.5 14305 9751 1536.9 0 0 0
NFEQUITYVALU 967 -16 -1.6 967 967 0 0 1064 967 32.6 0 0 0
NFLOWVLTLTY 991 -5 -0.5 991 978 1 0 1004 978 30.1 0 0 0
NPNSBR 26 -2 -7.1 26 26 0 -16.1 31 8 28 0 0 0
NPNSBS 45 -2 -4.3 45 45 0 55.2 47 17 47 0 0 0
NPNSBT 52 -2 -3.7 52 52 0 0 54 33 54 0 0 0
SATRIX40PRTF 4828 -58 -1.2 4898 4703 776 5.2 5592 4460 7528.9 0 0 0.7
SATRIXDIVIPL 243 -6 -2.4 249 239 310 13 274 196 1631.9 0 0 1.3
SATRIXFINI 1712 -68 -3.8 1735 1679 259 15.9 1905 1401 839 0 0 3
SATRIXILBI 581 0 0 581 581 0 6 644 394 23.3 0 0 2.8
SATRIXINDI 7268 -39 -0.5 7315 7022 71 5.3 8850 6900 2191.3 0 0 0.5
SATRIXMSCI 3138 -8 -0.3 3165 3110 50 -4 3974 3080 272.8 0 0 0
SATRIXMSCIEM 3583 -46 -1.3 3620 3543 20 -0.4 4400 3336 380.1 0 0 0
SATRIXPRTFL 1879 -18 -0.9 1894 1853 72 -14 2593 1820 69.6 0 0 6
SATRIXQLTY 916 -22 -2.3 990 909 132 19.3 1086 763 118.5 0 0 0.1
SATRIXRAFI40 1355 -29 -2.1 1383 1335 141 7.5 1502 1171 958.8 0 0 1.2
SATRIXRESI 3493 -62 -1.7 3556 3466 108 1.7 4072 2985 305.3 0 0 1.8
SATRIXS&P500 2965 19 0.6 2990 2881 95 -3.8 3850 2881 187.8 0 0 0
SATRIXSWIXTO 1094 -10 -0.9 1095 1057 842 6.1 1344 1005 473.8 0 0 1
SBKSBS 10 1 11.1 10 10 0 -56.5 28 8 9 0 0 0
SBKSBT 38 3 8.6 38 38 0 0 38 32 35 0 0 0
SGLSBQ 47 5 11.9 47 47 0 34.3 49 16 42 0 0 0
SHPSBP 40 4 11.1 40 40 0 0 40 33 36 0 0 0
SOLSBW 6 1 20 6 6 0 -80 32 5 5 0 0 0
SOLSBX 15 2 15.4 15 15 0 -53.1 33 11 13 0 0 0
SOLSBY 31 2 6.9 31 31 0 6.9 39 21 29 0 0 0
STANLIB 5478 -112 -2 5535 5403 206 -14.3 7748 5403 98.7 0 0 8.2
STANLIBG7GOV 6575 47 0.7 6575 6575 0 0 6629 6401 6 0 0 0
STANLIBGLOBA 1475 20 1.4 1475 1475 0 0 1536 1371 6.5 0 0 0
STANLIBMSCI 3140 16 0.5 3140 3140 0 0 3322 3080 6.7 0 0 0
STANLIBS&P50 14945 129 0.9 14945 14858 0 0 16500 14774 13 0 0 0
STANLIBSWIX4 1089 -12 -1.1 1095 1051 1 5.6 1410 958 1971.8 0 0 1.3
STANLIBTOP40 4816 -52 -1.1 4816 4620 2 4.9 5895 4425 672.1 0 0 1.4
SYGNIAITRIX 1949 13 0.7 1950 1932 13 -12.6 2320 1917 202 0 0 0
SYGNIAITRIXG 3027 37 1.2 3032 3007 0 -17.4 3898 2775 279.1 0 0 0.3
SYGNIAITRIXS 3169 26 0.8 3169 3144 5 -10.7 3838 3118 774.4 0 0 0.2
SYGNIAITRIXT 4833 -42 -0.9 4845 4739 1 -9.5 5527 4739 195 0 0 0
TOPSBX 53 6 12.8 75 53 525 47.2 75 12 47 0 0 0
TOPSBY 99 8 8.8 126 99 25 135.7 126 26 91 0 0 0
TOPSBZ 71 4 6 84 71 200 0 84 41 67 0 0 0
TOPSKQ 1554 85 5.8 1554 1554 0 274.5 1554 160 1469 0 0 0
TOPSKR 1750 87 5.2 1750 1750 0 197.6 1750 333 1663 0 0 0
TOPSKS 1348 81 6.4 1573 1348 55 0 1573 495 1267 0 0 0
TRUSBP 27 2 8 27 27 0 0 29 21 25 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 69999 349 0.5 70000 69649 4 -10.9 78900 64001 3444.1 35.4 0 10.3
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 2625 0 0 0 0 0 -22.8 3500 2195 355 0 0 0
BARWORLD6%PR 121 0 0 0 0 0 -7.6 137 121 0.5 0 0 9.9
CAPITEC-P 8050 0 0 8050 8025 16 -14.4 9750 7361 100.6 0 0 10.7
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 8055 55 0.7 8055 7900 52 -15.7 10200 7690 640 0 0 12.9
FIRSTRANDB-P 7290 0 0 7290 7050 31 -8.6 8200 6750 3280.5 0 0 10.7
FOSCHINI 124 0 0 0 0 0 -27.1 170 124 0.2 0 0 10.5
GRINDRODPREF 6940 -10 -0.1 6950 6940 8 -4.5 7821 6499 514.3 0 0 13.2
IBRDMBLPRF1 101496 46 0 101496 101496 0 1.3 101960 100223 346.7 0 0 5.8
ILRDMBLPRF2 101450 0 0 0 0 0 0.1 102054 100326 216 0 0 5.7
IMPERIALPREF 6650 -150 -2.2 6650 6650 1 -12.5 7899 6650 308.7 0 0 12.9
INVESTEC 7250 143 2 7250 7100 7 -11.7 8650 6900 1097.9 0 0 12
INVESTECPREF 8800 0 0 0 0 0 8.6 11100 7999 242.4 0 0 2.6
INVICTA-P 8250 0 0 8250 8230 15 -13.6 9925 8020 618.8 0 0 13.9
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 830 -10 -1.2 840 830 293 -6.7 925 810 3009.5 0 0 10.4
NETCAREPREF 6901 0 0 6901 6901 1 -20.7 9050 6500 448.6 0 0 12.5
PSGSERV 6800 99 1.5 6800 6700 42 -11 8050 6400 1167 0 0 12.7
RECMANDCLBR 2050 0 0 2050 2050 6 -18 2550 1850 971.7 0 0 0
REXTRFRM 200 0 0 0 0 0 31.6 200 100 0.3 0 0 6
SASFIN-P 7040 0 0 0 0 0 -12.5 8050 7028 126.5 0 0 12.2
STANDARD-P 7700 -290 -3.6 7790 7601 29 -5.9 8500 7202 4233.3 0 0 10.4
STD 70 0 0 70 70 5 -12.5 86 70 5.6 0 0 9.3
STEINHOFF-P 4401 0 0 0 0 0 -44.5 8100 1750 660.2 0 0 19.7
ZAMBEZIRF 6050 -300 -4.7 6350 6040 167 11 6425 5300 10154 0 0 0
OTHER 0 0 0 0 0 0 0 0 0 0 0 0 0
INVLTD 1065701 -11724 -1.1 1065701 1065701 0 13.4 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) 5648 -28 -0.5 5700 5600 0 28.4 5900 3700 1466.8 0 0 0
DBMSCIAFETN 11120 -73 -0.7 11188 11120 0 7.7 12250 8018 2238.6 0 0 0
DBMSCICHETN 6933 -40 -0.6 7000 6500 0 19 41275 5605 1394.6 0 0 0
DBMSCIEMETN 5958 -27 -0.5 5985 5700 0 7.2 47325 4237 1197 0 0 0
FRKBONDGOLD 1673100 20000 1.2 1673100 1673100 0 -5.2 1942200 1612300 2308.1 0 0 0
FRSFRPT9JUN1 113000 -800 -0.7 113000 113000 0 -14.3 138800 112350 837.2 0 0 0
GOLDCMMDTY-L 17522 176 1 17522 17522 0 -7.3 20534 16911 173.5 0 0 0
IBLUSDZAROCT 119767 782 0.7 119767 119767 0 -11.6 145570 116000 416.4 0 0 1
IBSWX40TR2ET 17668 -167 -0.9 17668 17668 0 -6 20256 1 891.8 0 0 0
IBTOP40CLIQU 121164 -623 -0.5 121164 121164 0 3.7 130581 110223 1.2 0 0 0
IBTOP40TR2ET 6853 -51 -0.7 6853 6853 0 -6.8 7819 1 880.3 0 0 0
IBVR1ETN 125203 22 0 125203 125203 0 6.7 125203 117320 2084.3 0 0 0
NEWWAVEETN 10747 12 0.1 10747 10747 0 -16.5 13515 10267 22.4 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.