Markets and Commodity figures

24 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 1623500 -23000 -1.4 1630000 1623500 0 -7.2 1940000 1600010 0 0 0 0
KRHALF 825000 0 0 0 0 0 0.6 890000 751000 0 0 0 0
KRQRTR 402500 -16500 -3.9 402500 402500 0 0.4 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 123085 -1010 -0.8 123085 123085 0 -13.6 142510 1 19.9 0 0 0
AFRICAGOLD 16062 51 0.3 16062 16062 0 -0.1 18346 15172 96.1 0 0 0
AFRICAPALLAD 12000 16 0.1 12000 11948 50 22.4 14392 7266 2846.2 0 0 0
AFRICAPLATIN 11218 73 0.7 11218 11150 59 -7.3 13417 10719 1649.5 0 0 0
AFRICARHODIU 27396 -499 -1.8 28019 27396 0 133.2 29900 11500 421.4 0 0 0
AGLSBZ 17 1 6.3 17 17 0 -48.5 43 11 16 0 0 0
AMIBIG50EX-S 1308 15 1.2 1308 1290 1 5.8 3656 986 15.6 0 0 1.9
AMSSBP 32 0 0 32 32 0 -3 48 24 32 0 0 0
ANGSBR 32 -4 -11.1 32 32 0 -8.6 37 20 36 0 0 0
ASHBURTONGBL 3903 -54 -1.4 3977 3863 7 -4 4460 3550 170.2 0 0 0.6
ASHBURTONINF 2073 0 0 2073 2072 0 0.1 2414 1812 1209.6 0 0 2.6
ASHBURTONMID 714 -15 -2.1 730 709 108 -4.8 892 695 291.6 0 0 3.9
ASHBURTONTOP 5064 -17 -0.3 5125 5000 74 5.8 5886 4222 654.9 0 0 1.4
ASHBURTONWOR 628 -2 -0.3 628 628 0 0 651 592 62 0 0 0
BILSBR 6 1 20 6 6 0 -80.6 43 5 5 0 0 0
BILSBS 12 1 9.1 14 11 140 0 37 9 11 0 0 0
CORE DIVTRAX 2760 -64 -2.3 2840 2760 4 -3.6 3275 2700 292.8 0 0 1.6
CORE EWTOP40 4763 -52 -1.1 4850 4750 2 -5 5450 4680 159.7 0 0 1.7
CORE GLPROP 3125 -15 -0.5 3140 3125 4 -2.7 3855 2785 306 0 0 1.6
CORE LVOLTRX 2640 -25 -0.9 2640 2640 0 -3.8 2896 2530 17.1 0 0 2.8
CORE PREF 809 -2 -0.2 816 800 33 -12.2 975 765 255.4 0 0 7.5
CORE S&P500 3407 -32 -0.9 3445 3403 14 9.2 3998 3050 522.2 0 0 1
CORE SAPY 5680 13 0.2 5709 5620 0 -12.7 7345 5585 142.6 0 0 6.5
CORE TOP50 2325 -15 -0.6 2345 2320 9 8.2 2632 2008 873.3 0 0 1.1
CORESHARESGL 1015 -11 -1.1 1023 1011 32 6.6 1150 934 125.2 0 0 0
CORESHARESPR 1795 2 0.1 1800 1781 9 -13.5 2319 1759 270.4 0 0 6.3
DOLLARCSTDL 114790 -485 -0.4 114790 114790 0 -7.7 140850 10900 98 0 0 1.6
DSYSBQ 34 4 13.3 34 34 0 6.3 48 21 30 0 0 0
ESPIBK 1538311 0 0 1538311 1538311 0 15.2 1538311 1335019 85.5 0 0 0
ESPIBO 1457059 187 0 1457059 1457059 0 10.6 1469937 1161496 167.4 0 0 0
EXXSBP 6 0 0 6 6 0 -81.3 40 5 6 0 0 0
EXXSBQ 39 1 2.6 39 39 0 14.7 69 34 38 0 0 0
FSRSBR 9 0 0 9 9 0 -47.1 22 5 9 0 0 0
FSRSBS 48 0 0 48 48 0 0 49 34 48 0 0 0
GFISBS 36 -2 -5.3 36 36 0 9.1 45 27 38 0 0 0
HARSBR 18 -1 -5.3 18 18 0 -41.9 33 12 19 0 0 0
IMPSBP 53 1 1.9 53 53 0 0 59 34 52 0 0 0
KIOSBQ 13 0 0 13 13 0 -60.6 33 11 13 0 0 0
KIOSBR 36 1 2.9 36 36 0 5.9 46 25 35 0 0 0
KIOSBS 31 0 0 31 31 0 0 39 29 31 0 0 0
KRCSTDLCRTFC 1712450 5000 0.3 1712450 1694100 0 0 1954950 17255 1455.9 0 0 0
MRPSBS 8 1 14.3 8 8 0 -61.9 28 6 7 0 0 0
MRPSBT 40 3 8.1 40 40 0 0 42 27 37 0 0 0
MTNSBT 33 0 0 33 33 0 -2.9 39 21 33 0 0 0
NEWFUNDSEQUI 2929 -39 -1.3 2997 2929 1 -1.9 3800 2700 78.7 0 0 1.3
NEWFUNDSGOVI 6076 32 0.5 6084 6042 1 9.5 6800 5374 382.3 0 0 6.4
NEWFUNDSILBI 6757 14 0.2 6757 6757 0 2.7 6990 6302 60.7 0 0 2.4
NEWFUNDSMAPP 2159 -4 -0.2 2161 2154 0 4.9 10000 1001 39.1 0 0 1.7
NEWFUNDSNEWS 5056 -6 -0.1 5056 5056 0 4.3 5636 2001 39.1 0 0 0.5
NEWFUNDSS&P 3813 -10 -0.3 3813 3800 1 -5.9 4058 3635 50.5 0 0 1.3
NEWFUNDSSHAR 319 -3 -0.9 323 316 16 4.6 420 255 50.2 0 0 2
NEWFUNDSSWIX 1743 -6 -0.3 1743 1738 0 4.8 1941 1416 17.5 0 0 0.6
NEWFUNDSTRAC 2356 -1 0 2360 2351 6 6.9 2360 2129 120.6 0 0 5.1
NEWGOLD 11127 39 0.4 11127 11039 266 -8 13327 10605 9203 0 0 0
NEWGOLDISSUE 15386 53 0.3 15400 15214 780 -0.3 17677 14547 13167.7 0 0 0
NEWGOLDPLLDM 11995 19 0.2 11995 11870 8 22.4 14305 9751 1686.8 0 0 0
NFEQUITYVALU 997 -12 -1.2 1002 997 6 0 1064 967 33.5 0 0 0
NFLOWVLTLTY 1012 -9 -0.9 1012 1012 0 0 1063 978 30.9 0 0 0
NPNSBR 5 0 0 5 5 0 -83.9 31 5 5 0 0 0
NPNSBS 25 -2 -7.4 25 25 0 -13.8 47 17 27 0 0 0
NPNSBT 38 -1 -2.6 38 38 0 0 54 33 39 0 0 0
SATRIX40PRTF 5069 -9 -0.2 5125 5049 1498 5.8 5592 4460 7921.3 0 0 1.2
SATRIXDIVIPL 241 -9 -3.6 252 241 407 13.7 274 196 1651 0 0 1.5
SATRIXFINI 1686 -13 -0.8 1713 1686 184 9.2 1905 1432 811.1 0 0 3.8
SATRIXILBI 577 -5 -0.9 580 574 1 3.4 644 394 23.4 0 0 2.8
SATRIXINDI 7396 -55 -0.7 7495 7382 11 0 8850 6907 2189.7 0 0 1
SATRIXMSCI 3417 -50 -1.4 3461 3417 441 4.5 3974 3080 366.5 0 0 0
SATRIXMSCIEM 3669 -49 -1.3 3724 3669 25 2 4400 3336 333.6 0 0 0
SATRIXNASDAQ 4795 -16 -0.3 4836 4790 13 0 4961 4410 58.7 0 0 0
SATRIXPRTFL 1902 -10 -0.5 1917 1886 20 -13.3 2302 1820 81.7 0 0 5.9
SATRIXQLTY 879 -18 -2 899 875 90 14.5 1086 763 131.3 0 0 1.1
SATRIXRAFI40 1416 -14 -1 1430 1412 20 11 1502 1171 999.2 0 0 1.3
SATRIXRESI 4043 -28 -0.7 4056 4033 2 22.6 4254 2985 349.6 0 0 2.4
SATRIXS&P500 3276 -27 -0.8 3310 3276 4 6.3 3850 2881 237 0 0 0
SATRIXSWIXTO 1120 -6 -0.5 1128 1120 767 2.3 1344 1013 476.5 0 0 1.3
SBKSBS 6 0 0 6 6 0 -73.9 28 5 6 0 0 0
SBKSBT 36 -1 -2.7 36 36 0 0 40 26 37 0 0 0
SHPSBP 45 3 7.1 45 45 0 0 45 33 42 0 0 0
SOLSBY 5 -1 -16.7 5 5 0 -82.8 39 5 6 0 0 0
STANLIB 5479 -45 -0.8 5520 5479 3 -15.8 7748 5403 104.5 0 0 8.3
STANLIBG7GOV 6693 -36 -0.5 6704 6685 1 0 6900 6401 6.2 0 0 0
STANLIBGLOBA 1571 -19 -1.2 1571 1571 0 0 1641 1371 7.1 0 0 0.6
STANLIBMSCI 3416 -35 -1 3416 3416 0 0 3558 3080 42.2 0 0 0
STANLIBS&P50 16438 -82 -0.5 16438 16438 0 0 17014 14774 14.5 0 0 0
STANLIBSWIX4 1123 -3 -0.3 1126 1120 5 1.4 1410 958 2016.6 0 0 1.4
STANLIBTOP40 5050 -19 -0.4 5055 5050 1 5.4 5895 4425 699.9 0 0 1.1
SYGNIAITRIX 2101 -22 -1 2110 2099 8 -5.8 2320 1917 221.5 0 0 0
SYGNIAITRIXG 3204 -41 -1.3 3227 3200 4 -12.6 3898 2775 302.9 0 0 0.3
SYGNIAITRIXS 3412 -28 -0.8 3438 3412 116 -3.9 3838 3118 847.6 0 0 0.2
SYGNIAITRIXT 5100 -18 -0.4 5142 5100 0 -4.5 5527 4739 204.7 0 0 0
TOPSBX 7 1 16.7 7 6 100 -80.6 75 3 6 0 0 0
TOPSBY 44 3 7.3 44 38 50 4.8 126 25 41 0 0 0
TOPSBZ 44 2 4.8 44 42 311 0 84 32 42 0 0 0
TOPSKQ 1071 47 4.6 1071 1071 0 158.1 1554 160 1024 0 0 0
TOPSKR 1266 48 3.9 1266 1266 0 115.3 1750 333 1218 0 0 0
TOPSKS 879 43 5.1 879 783 4 0 1573 495 836 0 0 0
TOPSKT 699 43 6.6 699 699 0 0 933 386 656 0 0 0
TOPSKV 521 42 8.8 521 425 50 0 640 202 479 0 0 0
TRUSBP 47 5 11.9 47 47 0 0 47 21 42 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 68999 -1 0 68999 68700 9 -6.1 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 2100 -50 -2.3 2100 2100 11 -34.4 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 3 -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 8210 -90 -1.1 8300 8210 4 -13.6 10000 7690 664 0 0 12.7
FIRSTRANDB-P 7750 -50 -0.6 7799 7700 10 -3.7 8200 6750 3510 0 0 10.1
FOSCHINI 124 0 0 0 0 0 -27.1 170 124 0.2 0 0 10.5
GRINDRODPREF 6875 25 0.4 6875 6650 6 -5.8 7821 6499 506.9 0 0 13.3
IBRDMBLPRF1 100953 116 0.1 100953 100852 0 -0.1 101960 100295 344.6 0 0 5.9
ILRDMBLPRF2 100784 0 0 0 0 0 -0.1 101657 100326 214.6 0 0 5.7
IMPERIALPREF 6800 0 0 0 0 0 -8.1 7899 6650 308.7 0 0 12.6
INVESTEC 7600 75 1 7600 7520 24 -11.6 8605 6900 1162.4 0 0 11.3
INVESTECPREF 8865 0 0 0 0 0 9.4 11100 7999 244.2 0 0 2.7
INVICTA-P 8260 0 0 0 0 0 -13.2 9925 8002 619.5 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 860 -5 -0.6 895 860 23 -6 925 810 3099.1 0 0 10.1
NETCAREPREF 6760 10 0.1 6760 6756 2 -23.2 9000 6500 438.8 0 0 12.6
PSGSERV 7000 0 0 7000 6950 6 -7.9 8050 6400 1219.1 0 0 12.3
RECMANDCLBR 2000 25 1.3 2000 2000 10 -16.7 2475 1850 936.2 0 0 0
REXTRFRM 200 0 0 0 0 0 100 200 120 0.3 0 0 6
SASFIN-P 6650 -1 0 6651 6650 2 -12.5 7900 6600 119.5 0 0 12.9
STANDARD-P 7800 -50 -0.6 7850 7770 10 -4.6 8500 7202 4159.1 0 0 10.3
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 -43.6 7900 1750 660.2 0 0 9.8
ZAMBEZIRF 5900 150 2.6 5900 5750 1 10.3 6425 5300 9194.6 0 0 0
OTHER 0 0 0 0 0 0 0 0 0 0 0 0 0
DBSTBNPM 49370 4013 8.8 49370 49370 0 0 63266 28291 4535.7 0 0 0
DBSTBXX6 4909 -82 -1.6 4909 4909 0 0 6956 2915 249.6 0 0 33.7
INVLTD 1111293 -2250 -0.2 1111293 1111293 0 18.3 1134233 9962 12.2 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
ADBEE(RF) 5550 -1 0 5550 5475 40 22.7 5989 4000 1434.5 0 0 0
DBMSCIAFETN 10962 -64 -0.6 10962 10962 0 2.7 12250 10250 2205.2 0 0 0
DBMSCICHETN 7493 -157 -2.1 7594 7400 0 23.8 41275 5900 1530 0 0 0
DBMSCIEMETN 6073 -73 -1.2 6073 6073 0 9 47325 5305 1229.2 0 0 0
FRKBONDGOLD 1708700 5050 0.3 1708700 1700000 0 1.1 1942200 1612300 2378.6 0 0 0
FRSFRPT9JUN1 116900 700 0.6 116900 115700 0 -6 138800 112350 854.9 0 0 0
GOLDCMMDTY-L 17879 59 0.3 17879 17879 0 -0.9 20534 16911 178.2 0 0 0
IBLUSDZAROCT 125737 -1147 -0.9 125737 125737 0 -3.4 145570 116000 444.1 0 0 1
IBSWX40TR2ET 18257 -54 -0.3 18257 18257 0 -2.9 20256 1 915.6 0 0 0
IBTOP40CLIQU 125856 -922 -0.7 125856 125856 0 5.8 130581 110223 1.3 0 0 0
IBTOP40TR2ET 7228 -29 -0.4 7228 7228 0 -1.7 7819 1 925.3 0 0 0
IBVR1ETN 126306 22 0 126306 126306 0 6.6 126306 118407 2102.6 0 0 0
NEWWAVEETN 11224 65 0.6 11224 11224 0 -7.4 13515 10267 23.2 0 0 0
NEWWAVEEUROE 1463 -9 -0.6 1468 1455 7 0.9 1706 1421 47.9 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.