Markets and Commodity figures

23 May 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 1646500 0 0 0 0 0 -3.1 1940000 1600010 0 0 0 0
KRHALF 825000 0 0 0 0 0 0.6 890000 751000 0 0 0 0
KRQRTR 419000 0 0 0 0 0 4.5 445000 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 124095 65 0.1 124095 124095 0 -12.9 142510 1 19.8 0 0 0
AFRICAGOLD 16011 -31 -0.2 16136 16011 0 -1.9 18346 15172 96.3 0 0 0
AFRICAPALLAD 11984 -353 -2.9 11984 11984 0 19.5 14392 7266 2930 0 0 0
AFRICAPLATIN 11145 -107 -1 11145 11145 0 -9.8 13417 10719 1665.3 0 0 0
AFRICARHODIU 27895 -94 -0.3 27895 27800 0 135.4 29900 11500 422.8 0 0 0
AGLSBZ 16 5 45.5 16 12 100 -51.5 43 11 11 0 0 0
AMIBIG50EX-S 1293 -10 -0.8 1293 1293 0 2.6 3656 986 15.8 0 0 1.9
AMSSBP 32 7 28 32 32 0 -3 48 24 25 0 0 0
ANGSBR 36 2 5.9 36 36 0 2.9 37 20 34 0 0 0
ASHBURTONGBL 3957 -40 -1 4021 3928 2 -2.7 4460 3550 171.9 0 0 0.6
ASHBURTONINF 2073 -9 -0.4 2084 2073 20 -0.4 2414 1812 1214.8 0 0 2.6
ASHBURTONMID 729 -11 -1.5 737 727 14 -3.2 892 695 296 0 0 3.9
ASHBURTONTOP 5081 -101 -1.9 5195 5081 57 5.6 5886 4222 667.9 0 0 1.4
ASHBURTONWOR 630 0 0 641 630 0 0 651 592 62 0 0 0
BILSBR 5 0 0 5 5 0 -83.9 43 5 5 0 0 0
BILSBS 11 1 10 11 10 100 0 37 9 10 0 0 0
CORE DIVTRAX 2824 -39 -1.4 2840 2815 15 -1.4 3275 2700 293.9 0 0 1.5
CORE EWTOP40 4815 -95 -1.9 4855 4815 0 -4.2 5450 4680 162.9 0 0 1.7
CORE GLPROP 3140 7 0.2 3170 3130 64 -3.2 3855 2785 305.3 0 0 1.6
CORE LVOLTRX 2665 -21 -0.8 2680 2665 4 -2.9 2896 2530 17.2 0 0 2.8
CORE PREF 811 -1 -0.1 818 800 229 -11.1 975 765 255.8 0 0 7.4
CORE S&P500 3439 -31 -0.9 3487 3405 112 9.1 3998 3050 526.9 0 0 1
CORE SAPY 5667 -43 -0.8 5668 5615 5 -12.7 7345 5585 143.7 0 0 6.6
CORE TOP50 2340 -40 -1.7 2360 2320 6 8.4 2632 2008 885.9 0 0 1.1
CORESHARESGL 1026 -8 -0.8 1034 1022 7 7.8 1150 934 126.1 0 0 0
CORESHARESPR 1793 -6 -0.3 1810 1787 14 -13.4 2319 1759 271.4 0 0 6.4
DOLLARCSTDL 115275 530 0.5 115275 115275 0 -8.4 140850 10900 97.5 0 0 1.6
DSYSBQ 30 3 11.1 30 30 0 -6.3 48 21 27 0 0 0
ESPIBK 1538311 1207 0.1 1538311 1538311 0 15.2 1538311 1335019 85.5 0 0 0
ESPIBO 1456872 12925 0.9 1456872 1456872 0 10.6 1469937 1161496 165.9 0 0 0
EXXSBP 6 1 20 6 6 0 -81.3 40 5 5 0 0 0
EXXSBQ 38 2 5.6 38 38 0 11.8 69 34 36 0 0 0
FSRSBR 9 1 12.5 9 9 0 -47.1 22 5 8 0 0 0
FSRSBS 48 2 4.3 48 48 0 0 49 34 46 0 0 0
GFISBS 38 2 5.6 38 38 0 15.2 45 27 36 0 0 0
HARSBR 19 1 5.6 19 19 0 -38.7 33 12 18 0 0 0
IMPSBP 52 6 13 52 52 0 0 59 34 46 0 0 0
KIOSBQ 13 2 18.2 13 13 0 -60.6 33 11 11 0 0 0
KIOSBR 35 3 9.4 35 35 0 2.9 46 25 32 0 0 0
KIOSBS 31 2 6.9 31 31 0 0 39 29 29 0 0 0
KRCSTDLCRTFC 1707450 -2250 -0.1 1707450 1707450 0 -1.8 1954950 17255 1457.8 0 0 0
MRPSBS 7 1 16.7 7 6 25 -66.7 28 6 6 0 0 0
MRPSBT 37 1 2.8 37 37 0 0 42 27 36 0 0 0
MTNSBT 33 3 10 33 31 4 -2.9 39 21 30 0 0 0
NEWFUNDSEQUI 2968 -78 -2.6 2996 2968 0 -0.2 3800 2700 80.7 0 0 1.3
NEWFUNDSGOVI 6044 28 0.5 6068 5988 24 10 6800 5374 380.5 0 0 6.4
NEWFUNDSILBI 6743 -20 -0.3 6801 6723 1 2.4 6990 6302 60.9 0 0 2.4
NEWFUNDSMAPP 2163 -27 -1.2 2171 2163 2 4.8 10000 1001 39.6 0 0 1.7
NEWFUNDSNEWS 5062 -71 -1.4 5062 5062 0 4.6 5636 2001 39.7 0 0 0.5
NEWFUNDSS&P 3823 -66 -1.7 3845 3823 2 -5.7 4070 3635 51.4 0 0 1.3
NEWFUNDSSHAR 322 -10 -3 330 322 0 4.5 420 255 51.7 0 0 2
NEWFUNDSSWIX 1749 -30 -1.7 1753 1749 0 4.7 1941 1416 17.8 0 0 0.6
NEWFUNDSTRAC 2357 3 0.1 2359 2350 50 7 2359 2129 120.4 0 0 5.1
NEWGOLD 11088 -98 -0.9 11201 11077 2 -9.6 13327 10605 9284.4 0 0 0
NEWGOLDISSUE 15333 -48 -0.3 15510 15293 638 -1.9 17677 14547 13208.9 0 0 0
NEWGOLDPLLDM 11976 -354 -2.9 12128 11976 0 19.5 14305 9751 1736.6 0 0 0
NFEQUITYVALU 1009 -21 -2 1009 1009 0 0 1064 967 34.2 0 0 0
NFLOWVLTLTY 1021 -11 -1.1 1021 1021 0 0 1063 978 31.2 0 0 0
NPNSBR 5 0 0 5 5 0 -83.9 31 5 5 0 0 0
NPNSBS 27 1 3.8 27 27 0 -6.9 47 17 26 0 0 0
NPNSBT 39 0 0 39 39 0 0 54 33 39 0 0 0
SATRIX40PRTF 5078 -109 -2.1 5168 5076 197 5.2 5592 4460 8091.3 0 0 1.2
SATRIXDIVIPL 250 -4 -1.6 256 248 461 17.9 274 196 1677.4 0 0 1.4
SATRIXFINI 1699 -23 -1.3 1720 1699 42 10.8 1905 1432 822 0 0 3.7
SATRIXILBI 582 0 0 585 582 1 4.5 644 394 23.4 0 0 2.8
SATRIXINDI 7451 -92 -1.2 7501 7446 12 -0.2 8850 6907 2216.8 0 0 1
SATRIXMSCI 3467 -26 -0.7 3491 3464 93 6 3974 3080 369.2 0 0 0
SATRIXMSCIEM 3718 -58 -1.5 3760 3710 70 3.4 4400 3336 338.8 0 0 0
SATRIXNASDAQ 4811 -31 -0.6 4854 4772 66 0 4961 4410 59.1 0 0 0
SATRIXPRTFL 1912 0 0 1917 1912 0 -12.5 2302 1820 81.7 0 0 5.8
SATRIXQLTY 897 -7 -0.8 901 888 83 16.8 1086 763 132.3 0 0 1.1
SATRIXRAFI40 1430 -37 -2.5 1451 1430 93 11.4 1502 1171 1025.1 0 0 1.3
SATRIXRESI 4071 -159 -3.8 4176 4071 7 22.4 4254 2985 363.3 0 0 2.4
SATRIXS&P500 3303 -40 -1.2 3348 3298 18 7.1 3850 2881 239.8 0 0 0
SATRIXSWIXTO 1126 -16 -1.4 1160 1125 29 2.5 1344 1013 483.3 0 0 1.2
SBKSBS 6 0 0 6 6 0 -73.9 28 5 6 0 0 0
SBKSBT 37 2 5.7 37 37 0 0 40 26 35 0 0 0
SHPSBP 42 3 7.7 42 42 0 0 42 33 39 0 0 0
SOLSBY 6 1 20 6 6 0 -79.3 39 5 5 0 0 0
STANLIB 5524 -45 -0.8 5553 5520 2 -13 7748 5403 105.3 0 0 8.2
STANLIBG7GOV 6729 25 0.4 6750 6729 0 0 6900 6401 6.2 0 0 0
STANLIBGLOBA 1590 23 1.5 1620 1590 0 0 1641 1371 7 0 0 0.6
STANLIBMSCI 3451 -55 -1.6 3500 3451 1 0 3558 3080 42.8 0 0 0
STANLIBS&P50 16520 -132 -0.8 16520 16520 0 0 17014 14774 14.6 0 0 0
STANLIBSWIX4 1126 -17 -1.5 1134 1126 1 2.3 1410 958 2047 0 0 1.4
STANLIBTOP40 5069 -107 -2.1 5170 5069 1 4.4 5895 4425 714.6 0 0 1.1
SYGNIAITRIX 2123 -14 -0.7 2131 2117 3 -4.8 2320 1917 223 0 0 0
SYGNIAITRIXG 3245 7 0.2 3251 3245 1 -11.5 3898 2775 302.2 0 0 0.3
SYGNIAITRIXS 3440 -28 -0.8 3457 3439 30 -3.1 3838 3118 854.5 0 0 0.2
SYGNIAITRIXT 5118 -100 -1.9 5158 5118 0 -4.2 5527 4739 208.7 0 0 0
TOPSBX 6 3 100 6 3 262 -83.3 75 3 3 0 0 0
TOPSBY 41 12 41.4 41 33 2930 -2.4 126 25 29 0 0 0
TOPSBZ 42 7 20 42 39 320 0 84 32 35 0 0 0
TOPSKQ 1024 186 22.2 1024 1024 0 146.7 1554 160 838 0 0 0
TOPSKR 1218 188 18.3 1218 1218 0 107.1 1750 333 1030 0 0 0
TOPSKS 836 176 26.7 836 779 1 0 1573 495 660 0 0 0
TOPSKT 656 173 35.8 657 597 26 0 933 386 483 0 0 0
TOPSKV 479 170 55 479 350 88 0 640 202 309 0 0 0
TRUSBP 42 3 7.7 42 42 0 0 42 21 39 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 69000 0 0 69500 68999 1 -5.5 74700 64001 3411.9 34.9 0 10.5
AECI5,5% 1375 0 0 0 0 0 -22.3 1775 1300 41.3 0 0 7.2
AFRICANOVER 1052 0 0 0 0 0 -24.9 1500 1050 2.9 0 0 1.1
AFRICANPHNX 2150 0 0 2250 2150 2 -33.8 3400 2099 290.7 0 0 0
BARWORLD6%PR 121 0 0 0 0 0 -7.6 137 121 0.5 0 0 9.9
CAPITEC-P 8000 0 0 8000 8000 2 -14.9 9750 7361 100 0 0 10.8
CAXTON-P 19000 0 0 0 0 0 0 19000 19000 9.5 0 0 3
CULLINAN 100 0 0 0 0 0 -6.5 100 100 0.5 0 0 11
DISC-B-P 8300 -83 -1 8383 8300 43 -12.6 10000 7690 670.6 0 0 12.5
FIRSTRANDB-P 7800 0 0 7800 7800 14 -3.3 8200 6750 3510 0 0 10
FOSCHINI 124 0 0 0 0 0 -27.1 170 124 0.2 0 0 10.5
GRINDRODPREF 6850 -25 -0.4 6875 6850 35 -5.3 7821 6499 508.8 0 0 13.3
IBRDMBLPRF1 100837 46 0 100837 100837 0 -0.3 101960 100295 344.4 0 0 5.9
ILRDMBLPRF2 100784 0 0 0 0 0 0 101657 100326 214.6 0 0 5.7
IMPERIALPREF 6800 0 0 6800 6800 1 -8.1 7899 6650 308.7 0 0 12.6
INVESTEC 7525 -81 -1.1 7600 7525 38 -11.5 8605 6900 1174.9 0 0 11.4
INVESTECPREF 8865 0 0 0 0 0 9.4 11100 7999 244.2 0 0 2.7
INVICTA-P 8260 -1 0 8300 8260 4 -13.4 9925 8002 619.6 0 0 13.9
LIBERTY11C 108 0 0 0 0 0 -1.8 150 101 16.2 0 0 10.2
NAMPAK6%PREF 125 0 0 0 0 0 -26.5 170 125 0.5 0 0 9.6
NAMPAK6,5%PR 111 0 0 0 0 0 -26 120 111 0.1 0 0 11.7
NEDBANKPREF 865 -35 -3.9 894 865 186 -4.9 925 810 3224.5 0 0 10
NETCAREPREF 6750 39 0.6 6751 6711 64 -21.5 9000 6500 436.2 0 0 12.6
PSGSERV 7000 0 0 7000 6950 8 -7.9 8050 6400 1219.1 0 0 12.3
RECMANDCLBR 1975 -5 -0.3 1975 1975 23 -17.7 2475 1850 938.5 0 0 0
REXTRFRM 200 0 0 0 0 0 100 200 120 0.3 0 0 6
SASFIN-P 6651 -99 -1.5 6651 6651 0 -12.5 7900 6600 121.3 0 0 12.9
STANDARD-P 7850 -125 -1.6 7975 7850 16 -3.1 8500 7202 4225.3 0 0 10.2
STD 66 0 0 0 0 0 -20.5 86 66 5.3 0 0 9.8
STEINHOFF-P 4401 0 0 0 0 0 -42.8 7900 1750 660.2 0 0 9.8
ZAMBEZIRF 5750 50 0.9 5750 5750 1 7.5 6425 5300 9114.6 0 0 0
OTHER 0 0 0 0 0 0 0 0 0 0 0 0 0
DBSTBNPM 45357 0 0 45357 45357 0 0 63266 28291 3994.8 0 0 0
DBSTBNPN 100856 8777 9.5 100856 100856 0 0 116078 1 9207.9 0 0 0
DBSTBNPP 44292 8081 22.3 44292 44292 0 0 57150 33500 3621.1 0 0 0
DBSTBNPR 39542 5381 15.8 39542 39448 1 0 60967 30220 3416.1 0 0 0
DBSTBXX6 4991 -16 -0.3 4991 4991 0 0 6956 2915 250.4 0 0 33.2
INVLTD 1113543 -16070 -1.4 1113543 1113543 0 18.5 1134233 9962 12.4 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
ADBEE(RF) 5551 12 0.2 5551 5501 1 22.9 5989 4000 1431.4 0 0 0
DBMSCIAFETN 11026 -182 -1.6 11026 11026 0 3.1 12250 10250 2241.6 0 0 0
DBMSCICHETN 7650 -60 -0.8 7650 7500 0 26.9 41275 5900 1542 0 0 0
DBMSCIEMETN 6146 -80 -1.3 6146 6146 0 9.4 47325 4237 1245.2 0 0 0
FRKBONDGOLD 1703650 -2900 -0.2 1703650 1703650 0 -0.7 1942200 1612300 2382.7 0 0 0
FRSFRPT9JUN1 116200 -1000 -0.9 116200 116200 0 -8.3 138800 112350 862.2 0 0 0
GOLDCMMDTY-L 17820 -26 -0.1 17820 17820 0 -2.6 20534 16911 178.5 0 0 0
IBLUSDZAROCT 126884 71 0.1 126884 126884 0 -3.3 145570 116000 443.8 0 0 1
IBSWX40TR2ET 18311 -331 -1.8 18311 18311 0 -2.6 20256 1 932.1 0 0 0
IBTOP40CLIQU 126778 679 0.5 126778 126778 0 6.6 130581 110223 1.3 0 0 0
IBTOP40TR2ET 7257 -144 -1.9 7257 7257 0 -1.3 7819 1 943.6 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.