Markets and Commodity figures

17 March 2019

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 1900000 -20000 -1 1900000 1900000 0 18.7 1985000 1600000 0 0 0 0
KRHALF 810000 0 0 0 0 0 -1.8 850000 751000 0 0 0 0
KRQRTR 400000 0 0 0 0 0 -4.5 415000 400000 0 0 0 0
KRTENTH 160000 0 0 0 0 0 6.7 160000 160000 0 0 0 0
EXCHANGE TRADED PRODUCTS
0 0 0 0 0 0 0 0 0 0 0 0 0
2YRDOLLARCST 144210 -780 -0.5 144350 144210 0 23.6 152670 114785 23.2 0 0 0.8
AFRICAGOLD 18528 25 0.1 18597 18528 0 20.2 18780 15417 111 0 0 0
AFRICAPALLAD 21920 -59 -0.3 22312 21875 1 90 22312 6668 3184.8 0 0 0
AFRICAPLATIN 11797 -9 -0.1 11915 11797 0 5.6 12295 10111 1977.5 0 0 0
AFRICARHODIU 45347 193 0.4 45547 45347 2 105.7 45547 21871 440.5 0 0 0
AGLSBQ 5 0 0 5 5 0 -82.8 42 4 5 0 0 0
AGLSBR 29 1 3.6 29 28 100 3.6 30 28 28 0 0 0
AMIBIG50EX-S 1392 37 2.7 1400 1392 0 7.9 5644 1195 19.2 0 0 1.2
AMIRLSTTEX-S 3792 0 0 3800 3792 0 0 5208 3400 1 0 0 0
AMSSBP 9 -2 -18.2 9 9 0 -70 30 9 11 0 0 0
AMSSBQ 26 -2 -7.1 26 26 0 -10.3 29 26 28 0 0 0
ANGSBS 6 0 0 0 0 0 -81.3 40 4 6 0 0 0
ANGSBT 4 0 0 4 4 0 -87.9 37 3 4 0 0 0
ANGSBU 16 -2 -11.1 16 16 0 -44.8 29 11 18 0 0 0
ASHBURTONGBL 4446 2 0 4486 4407 12 17.6 4987 3550 526.6 0 0 1.3
ASHBURTONINF 2035 30 1.5 2035 2007 96 1 2175 1966 321.5 0 0 2.5
ASHBURTONMID 724 4 0.6 729 721 18 -6.3 802 651 367.2 0 0 2.7
ASHBURTONTOP 5014 32 0.6 5041 4981 259 -3.2 5422 4367 1837.8 0 0 1.7
ASHBURTONWOR 706 -1 -0.1 711 698 29 15.5 780 595 114.1 0 0 0.1
BHPSBP 29 1 3.6 29 29 0 -6.5 31 28 28 0 0 0
BILSBU 6 0 0 0 0 0 -81.3 38 4 6 0 0 0
BILSBV 5 0 0 5 5 0 -83.3 40 5 5 0 0 0
CORE DIVTRAX 2638 12 0.5 2650 2620 2 -13.9 3192 2485 295.6 0 0 1.5
CORE EWTOP40 4559 41 0.9 4571 4541 2 -9.5 5200 4230 117.7 0 0 1.4
CORE GLPROP 3888 3 0.1 3910 3865 2 32.5 4000 2785 428.1 0 0 2.4
CORE PREF 906 8 0.9 909 904 12 12.5 942 783 282.1 0 0 9.4
CORE S&P500 4111 -2 0 4135 4111 68 24.4 4579 3050 717 0 0 0.9
CORE SAPY 5051 -40 -0.8 5112 5042 9 -15.5 6144 4896 159.2 0 0 8.1
CORE TOP50 2295 13 0.6 2308 2288 3 -3.3 2480 2041 1260.9 0 0 1.6
CORESHARESGL 1217 2 0.2 1220 1210 161 24.3 1310 934 320.1 0 0 0.8
CORESHARESPR 1604 -10 -0.6 1624 1604 67 -15 1921 1554 263.7 0 0 7.9
DOLLARCSTDL 138230 -375 -0.3 138230 138230 0 24.9 144115 108900 117.8 0 0 1.3
EXXSBS 4 -1 -20 4 4 0 -88.2 36 4 5 0 0 0
EXXSBT 24 -2 -7.7 24 24 0 -22.6 32 24 26 0 0 0
FSRSBT 16 -5 -23.8 16 16 200 -51.5 41 13 21 0 0 0
FSRSBU 9 -2 -18.2 9 9 0 -66.7 30 9 11 0 0 0
FSRSBV 33 -3 -8.3 33 33 0 10 37 27 36 0 0 0
GFISBT 6 0 0 6 6 0 -81.8 69 4 6 0 0 0
GFISBU 27 1 3.8 27 27 0 -18.2 33 26 26 0 0 0
HARSBS 6 0 0 0 0 0 -81.3 32 4 6 0 0 0
HARSBT 16 0 0 16 16 0 -48.4 31 14 16 0 0 0
IMPSBQ 4 0 0 0 0 0 -88.2 38 4 4 0 0 0
IMPSBR 5 0 0 5 5 0 -82.1 31 5 5 0 0 0
IMPSBS 27 -1 -3.6 27 27 0 0 32 27 28 0 0 0
KIOSBT 6 0 0 0 0 0 -81.3 35 4 6 0 0 0
KIOSBU 7 0 0 7 7 0 -78.1 32 7 7 0 0 0
KIOSBV 26 -1 -3.7 26 26 0 -16.1 32 26 27 0 0 0
KRCSTDLCRTFC 1944200 2250 0.1 1953000 1944200 0 18.3 1953700 17308 646 0 0 0
MTNSBP 15 -1 -6.3 15 15 0 0 32 15 16 0 0 0
NEWFUNDSEQUI 3253 32 1 3253 3238 0 5.4 3697 2500 85.4 0 0 3.4
NEWFUNDSGOVI 6298 1 0 6340 6294 20 3.2 6800 5785 706.8 0 0 6.6
NEWFUNDSILBI 6726 -1 0 6762 6690 7 1.6 6990 6555 60.5 0 0 2.4
NEWFUNDSMAPP 2135 16 0.8 2135 2130 14 -4.6 2300 1610 38.3 0 0 2.8
NEWFUNDSNEWS 4814 51 1.1 4827 4814 0 -10.7 5415 4258 36.8 0 0 1.2
NEWFUNDSS&P 3400 3 0.1 3420 3400 0 -13.2 4030 3237 44.9 0 0 3.5
NEWFUNDSSHAR 333 -1 -0.3 333 333 0 10.3 361 227 52 0 0 2.3
NEWFUNDSSWIX 1697 12 0.7 1708 1697 0 -7.4 1952 1517 16.9 0 0 0.9
NEWFUNDSTRAC 2489 -2 -0.1 2494 2470 60 7 2494 2320 207.2 0 0 3.7
NEWGOLD 11740 -8 -0.1 11815 11700 7661 5.7 12200 10474 9680.4 0 0 0
NEWGOLDISSUE 17754 25 0.1 17811 17722 23 20 18196 14752 10580.3 0 0 0
NEWGOLDPLLDM 21979 -46 -0.2 22270 21950 20 90.4 22270 10684 2067 0 0 0
NFEQUITYVALU 990 4 0.4 990 990 0 0 1064 882 32.7 0 0 1.9
NFLOWVLTLTY 980 12 1.2 980 980 0 0 1063 907 29.3 0 0 1.8
NFVMDFNSV 971 3 0.3 971 971 0 0 974 961 50.2 0 0 0
NFVMHIGH 939 6 0.6 945 939 0 -1.2 961 920 50.1 0 0 0
NFVMMDRT 913 7 0.8 913 913 0 0 930 901 50.4 0 0 0
NPNSBV 6 -1 -14.3 6 6 0 0 62 6 7 0 0 0
NPNSBW 4 0 0 4 4 0 0 38 4 4 0 0 0
NPNSBX 33 -1 -2.9 33 33 0 -5.7 37 33 34 0 0 0
SATRIX40PRTF 5010 30 0.6 5035 4907 176 -3.4 5425 4400 8291.3 0 0 1.5
SATRIXDIVIPL 253 4 1.6 254 250 315 -0.8 263 226 1629.4 0 0 1.2
SATRIXFINI 1661 24 1.5 1661 1637 27 -9.8 1855 1502 771.6 0 0 3.4
SATRIXILBI 577 0 0 577 573 0 4.3 600 477 69.3 0 0 1.5
SATRIXINDI 6735 63 0.9 6765 6702 104 -12.7 7900 6090 1860.7 0 0 1.3
SATRIXMMNTM 1015 16 1.6 1015 1015 0 6.8 1028 906 13.1 0 0 0
SATRIXMSCI 4012 7 0.2 4185 4010 34 22.1 4395 3080 811.8 0 0 0
SATRIXMSCIEM 4073 26 0.6 4087 4060 52 8 4248 3540 460.3 0 0 0
SATRIXNASDAQ 5872 -2 0 5959 5858 37 0 6639 4410 318.4 0 0 0
SATRIXPRTFL 1634 -4 -0.2 1653 1630 77 -16.4 2080 1586 124 0 0 6.1
SATRIXQLTY 835 8 1 838 828 1 -13.7 1048 780 137.6 0 0 3.1
SATRIXRAFI40 1471 5 0.3 1471 1459 21 2.7 1511 1261 1018.5 0 0 1.4
SATRIXRESI 4680 -35 -0.7 4727 4680 105 28.6 4940 3466 376.6 0 0 1.6
SATRIXS&P500 3978 -21 -0.5 4039 3972 45 26.3 4401 2881 510.8 0 0 0
SATRIXSWIXTO 1075 9 0.8 1082 1075 0 -9.3 1285 954 393.5 0 0 1.5
SBKSBP 13 -1 -7.1 13 13 0 -48 25 12 14 0 0 0
SBKSBQ 30 -3 -9.1 30 30 0 -16.7 36 30 33 0 0 0
SGLSBP 5 -1 -16.7 5 5 0 -85.7 48 5 6 0 0 0
SGLSBQ 42 -3 -6.7 42 42 0 -8.7 51 42 45 0 0 0
SHPSBQ 30 1 3.4 30 30 0 -6.3 52 18 29 0 0 0
SHPSBR 37 1 2.8 37 37 0 15.6 37 30 36 0 0 0
SOLSBP 37 6 19.4 37 37 0 15.6 61 18 31 0 0 0
SOLSBQ 49 6 14 49 49 0 53.1 75 31 43 0 0 0
SOLSBR 25 3 13.6 25 25 0 -26.5 42 22 22 0 0 0
STANLIB 4913 -17 -0.3 4978 4900 2 -15.7 6485 4750 95.7 0 0 8.6
STANLIBG7GOV 7742 -24 -0.3 7742 7742 0 18.7 8260 6401 6 0 0 1.1
STANLIBGLOBA 1932 0 0 1981 1930 0 31.5 2071 1371 12.4 0 0 5.3
STANLIBMSCI 4029 -171 -4.1 4500 4027 2 23.3 4500 3080 60.5 0 0 0
STANLIBS&P50 20050 35 0.2 20316 19903 0 27.4 22000 14774 13 0 0 0
STANLIBSWIX4 1075 9 0.8 1084 1075 120 -9.3 1260 905 1930.2 0 0 2.1
STANLIBTOP40 5046 42 0.8 5051 5020 6 -2.6 5807 4305 693.2 0 0 1.3
SYGNIAITRIX 2433 1 0 2440 2428 61 14.6 2997 1929 594.3 0 0 0.1
SYGNIAITRIXG 3960 -13 -0.3 3989 3960 65 31 4036 2899 292.1 0 0 1.8
SYGNIAITRIXS 4076 -15 -0.4 4108 4076 143 22.1 4523 3118 930.4 0 0 1.4
SYGNIAITRIXT 5021 34 0.7 5021 5021 0 -3.1 5420 4218 209.5 0 0 1.9
TOPSBP 12 -3 -20 13 11 4253 0 84 11 15 0 0 0
TOPSBQ 4 0 0 4 4 0 0 40 4 4 0 0 0
TOPSBR 10 -1 -9.1 10 10 0 0 35 6 11 0 0 0
TOPSBS 22 -2 -8.3 22 21 296 -38.9 40 21 24 0 0 0
TOPSKW 477 -69 -12.6 500 477 4 0 1512 332 546 0 0 0
TOPSKX 661 -68 -9.3 701 630 49 0 1666 630 729 0 0 0
TOPSKY 292 -69 -19.1 325 262 24 0 1137 180 361 0 0 0
TOPSKZ 845 -70 -7.7 845 845 0 0 1040 32 915 0 0 0
WHLSBP 42 -3 -6.7 42 42 0 44.8 53 23 45 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
AECI5,5% 1305 0 0 0 0 0 -6.8 1400 1300 39.2 0 0 7.4
AFRICANOVER 1000 0 0 0 0 0 -4.9 1000 1000 2.8 0 0 1.2
AFRICANPHNX 3660 8 0.2 3665 3652 132 49.4 3761 2050 493.9 0 0 102.5
BARWORLD6%PR 123 0 0 0 0 0 1.7 123 123 0.5 0 0 9.8
CAPITEC-P 10375 0 0 0 0 0 23 10990 7361 93.8 0 0 8.1
CAXTON-P 19000 0 0 0 0 0 0 19000 16000 9.5 0 0 2.6
DISC-B-P 8975 -75 -0.8 9050 8951 3 8.8 9700 7900 724 0 0 11.2
FIRSTRANDB-P 8100 0 0 8175 8100 42 6.1 8450 7050 3645 0 0 9.4
FOSCHINI 124 0 0 0 0 0 0 124 124 0.2 0 0 10.5
GRINDRODPREF 7900 264 3.5 7900 7900 7 11.3 9000 6501 565.1 0 0 11.2
IBRDMBLPRF1 101171 0 0 0 0 0 -0.1 101766 100279 345.7 0 0 5.6
ILRDMBLPRF2 101109 0 0 0 0 0 0 101631 100321 193.8 0 0 104.4
INVESTEC 7925 55 0.7 7950 7925 3 9 8050 7000 1215.7 0 0 10.6
INVLTD 1124755 -4183 -0.4 1124755 1124755 0 9.1 1137098 1031139 12.4 0 0 0
UBSNPNEX 76774 -701 -0.9 76774 76774 0 0 109497 42954 774.8 0 0 0
INVLTD 1119377 8757 0.8 1119377 1119377 0 7.8 1137098 1031139 12.2 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
DBRMII 1695 7 0.4 1695 1690 0 0 1695 1602 337.6 0 0 0
DBSTBXX6 5996 215 3.7 5996 5996 0 0 6956 2915 289.1 0 0 27.6
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
UBSNPNEX 90594 -2951 -3.2 91493 90594 14 0 94794 42954 935.5 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
DBMSCIAFETN 11325 75 0.7 11325 11325 0 3.4 12250 10745 2250 0 0 0
DBMSCICHETN 7623 88 1.2 7623 7450 1 16 41275 6022 1507 0 0 0
DBMSCIEMETN 6347 22 0.3 6347 6250 0 7 47325 5700 1265 0 0 0
FRKBONDGOLD 1720600 -22900 -1.3 1720600 1720600 0 1.3 1942200 1612300 2434.3 0 0 0
FRSFRPT9JUN1 115500 500 0.4 115500 115500 0 -6.3 138800 110700 846 0 0 0
GOLDCMMDTY-L 17986 -194 -1.1 18079 17939 0 -0.6 20534 16911 181.8 0 0 0
IBLUSDZAROCT 134740 -1916 -1.4 134740 134740 0 3.3 145570 116000 478.3 0 0 0.9
IBSWX40TR2ET 18655 281 1.5 18655 18655 0 -0.8 20256 1 918.7 0 0 0
IBTOP40CLIQU 123962 -74 -0.1 123962 123962 0 4.1 130581 119103 1.2 0 0 0
IBTOP40TR2ET 7360 112 1.5 7360 7360 0 0.1 7819 1 924.1 0 0 0
IBVR1ETN 127893 22 0 127893 127893 10 6.8 127893 119796 2129.1 0 0 0
NEWWAVEETN 11088 66 0.6 11088 11088 0 -6.4 13515 10267 23 0 0 0
NEWWAVEEUROE 1560 -22 -1.4 1565 1554 0 3.2 1706 1422 51.5 0 0 0
NEWWAVEGBPET 1752 -21 -1.2 1752 1752 0 3.6 1911 1615 128.7 0 0 0.1
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.