Markets and Commodity figures

02 August 2017

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 1720000 20000 1.2 1720000 1720000 0 -12.2 1980000 1600000 0 0 0 0
KRHALF 800000 0 0 0 0 0 -14 854500 800000 0 0 0 0
KRQRTR 417200 0 0 0 0 0 -9.3 510000 401000 0 0 0 0
KRTENTH 173100 0 0 0 0 0 -8.9 173100 173100 0 0 0 0
EXCHANGE TRADED PRODUCTS
0 0 0 0 0 0 0 0 0 0 0 0 0
AFRICAGOLD 16666 -19 -0.1 16666 16666 0 -12.1 19633 15213 116.8 0 0 0
AFRICAPALLAD 11840 48 0.4 11840 11750 1603 19.1 11840 7266 5105.9 0 0 0
AFRICAPLATIN 12443 61 0.5 12443 12443 0 -23.7 16299 11649 1844.9 0 0 0
AFRICARHODIU 12945 143 1.1 13064 12550 0 49.5 14440 8000 555.7 0 0 0
AGLSBV 21 1 5 21 21 0 -34.4 60 20 20 0 0 0
AGLSBW 19 1 5.6 19 19 0 -29.6 46 18 18 0 0 0
AMIBIG50EX-S 1321 10 0.8 1325 1321 1 10.6 7315 1180 5 0 0 0.8
ANGSBP 39 4 11.4 39 39 0 39.3 43 22 35 0 0 0
ASHBURTONINF 2048 6 0.3 2100 2029 63 -3.8 2425 1818 596.3 0 0 2.5
ASHBURTONMID 738 8 1.1 741 730 405 -9.6 877 695 189.8 0 0 2.6
ASHBURTONTOP 4887 -999 -17 4909 4873 367 6.9 5886 4000 1206.6 0 0 1.1
BILSBP 13 2 18.2 13 13 0 -51.9 38 11 11 0 0 0
CORE DIVTRAX 2825 5 0.2 2830 2811 36 -2.6 3400 2643 204.9 0 0 2.5
CORE EWTOP40 4974 4 0.1 4980 4970 0 -6.4 5400 4630 169.5 0 0 1.7
CORE GLPROP 3468 9 0.3 3500 3468 23 5.4 3515 3088 264.2 0 0 3.6
CORE GREEN 1903 5 0.3 1903 1895 0 -9.2 2135 1778 44.5 0 0 2.2
CORE LVOLTRX 2725 15 0.6 2725 2710 0 -5.1 2921 2615 27.4 0 0 1.6
CORE PREF 894 2 0.2 896 890 26 -2.6 975 883 424.9 0 0 7.9
CORE S&P500 3294 11 0.3 3314 3292 9 14.9 3390 2810 410.3 0 0 1.6
CORE SAPY 6680 -10 -0.1 6741 6680 2 -1.8 8740 6160 145.8 0 0 5.4
CORE TOP50 2204 6 0.3 2208 2204 0 5.5 2500 1960 236.5 0 0 1.2
CORESHARESPR 2191 6 0.3 2205 2175 17 0.3 2220 1056 307.3 0 0 4.6
DBX-TRCKRS 3093 -4 -0.1 3118 3090 186 8.1 3160 2602 4831.3 0 0 0.9
DBX-TRCKRSDJ 5465 -22 -0.4 5500 5460 78 19.3 5562 4410 1975.3 0 0 1.7
DBX-TRCKRSFT 12847 -63 -0.5 12925 12807 5 5 13299 11150 1045.7 0 0 2.8
DBX-TRCKRSMS 1162 -12 -1 1169 1160 25 9.3 1175 1005 446.1 0 0 0.9
DOLLARCSTDL 128385 280 0.2 128385 128385 0 1.6 133770 117990 422.7 0 0 0.9
ERAFI 0 0 0 0 0 0 0 0 0 28.2 0 0 0
ERAFIOVRLL 0 0 0 0 0 0 0 0 0 93.9 0 0 0
ESPIBI 1013655 -185 0 1013655 1013655 0 4.8 1013840 895951 139.6 0 0 0
ESPIBJ 1063164 0 0 0 0 0 9.1 1076679 938736 88.7 0 0 0
ESPIBK 1399737 801 0.1 1399737 1399737 0 22 1401958 995926 77.8 0 0 0
ESPIBO 1269496 -8302 -0.6 1269496 1269496 0 37.9 1346757 920627 146.8 0 0 0
FSRSBP 10 -1 -9.1 10 10 0 -71.4 36 10 11 0 0 0
GFISBQ 17 1 6.3 17 16 45 -43.3 40 16 16 0 0 0
HARSBP 49 2 4.3 49 49 0 44.1 56 32 47 0 0 0
IMPSBT 46 -1 -2.1 46 46 0 70.4 54 26 47 0 0 0
KRCSTDLCRTFC 1776550 -600 0 1776550 1776550 0 -11.9 2033900 111 1515.3 0 0 0
MRPSBQ 5 0 0 5 5 0 -85.3 34 4 5 0 0 0
MTNSBR 17 -2 -10.5 17 17 0 -52.8 43 13 19 0 0 0
MTNSBX 0 0 0 0 0 0 0 0 0 0 0 0 0
NEWFUNDSEQUI 3048 -13 -0.4 3080 3048 3 -9.4 3577 2683 61.2 0 0 0.5
NEWFUNDSGOVI 5540 14 0.3 5550 5515 27 7.3 5879 5055 344 0 0 7.3
NEWFUNDSILBI 6552 -2 0 6552 6516 0 -0.5 6900 6000 95 0 0 2.3
NEWFUNDSMAPP 2076 -2 -0.1 2086 2060 1 5.9 2100 1046 37.5 0 0 2.6
NEWFUNDSNEWS 2001 -2751 -57.9 2001 2001 0 -58.2 4902 2001 36.7 0 0 3.5
NEWFUNDSS&P 3938 5 0.1 3938 3938 0 -6.8 4300 3580 52 0 0 1.4
NEWFUNDSSHAR 318 -1 -0.3 321 317 1 1.6 336 279 49.7 0 0 0.6
NEWFUNDSSWIX 1678 -4 -0.2 1694 1678 1 5.7 1718 1435 16.8 0 0 0.8
NEWFUNDSTRAC 2233 0 0 2233 2228 1 7.1 2237 1664 114.3 0 0 6
NEWGOLD 12366 58 0.5 12407 12300 83 -23.6 16217 10516 10781.8 0 0 0
NEWGOLDISSUE 15996 -8 0 16023 15933 161 -12.2 18430 14721 18321 0 0 0
NEWGOLDPLLDM 11873 115 1 11873 11750 164 19.3 11873 8195 2820.1 0 0 0
NPNSBP 22 2 10 22 22 0 -29 47 20 20 0 0 0
NPNSBY 4 0 0 0 0 0 -87.9 33 4 4 0 0 0
NPNSBZ 8 1 14.3 8 8 0 -75 32 7 7 0 0 0
PREFEXSCRTS 0 0 0 0 0 0 0 0 0 225.4 0 0 0
RMBINFLTN 0 0 0 0 0 0 0 0 0 381.1 0 0 0
RMBMID 0 0 0 0 0 0 0 0 0 130.9 0 0 0
RMBTOP40 0 0 0 0 0 0 0 0 0 601.9 0 0 0
SATRIX40PRTF 4889 -9 -0.2 4923 4880 987 6.9 4923 4255 7268.2 0 0 0.7
SATRIXDIVIPL 214 1 0.5 214 212 382 1.9 225 193 1304.4 0 0 2.7
SATRIXFINI 1535 10 0.7 1542 1525 191 0.8 1586 1341 728 0 0 3.3
SATRIXILBI 556 0 0 559 556 0 -1.6 644 394 22.3 0 0 1.5
SATRIXINDI 7512 -17 -0.2 7557 7490 29 8 7597 6062 2242.8 0 0 1.1
SATRIXMSCI 3348 13 0.4 3390 3325 28 2.4 3390 3200 32.4 0 0 0
SATRIXMSCIEM 3668 -17 -0.5 3710 3650 27 2 3710 3570 58 0 0 0
SATRIXPRTFL 2163 4 0.2 2174 2163 0 -1.3 2593 2100 40.4 0 0 2.9
SATRIXRAFI40 1308 0 0 1308 1303 23 7 1346 1110 953.2 0 0 1.6
SATRIXRESI 3498 -34 -1 3534 3492 74 6.8 3750 2985 264.5 0 0 1.4
SATRIXS&P500 3145 22 0.7 3193 3145 29 2 3193 3080 30.4 0 0 0
SATRIXSWIXTO 1099 0 0 1107 1090 51 3.4 1148 909 528.8 0 0 0.6
SBKSBQ 4 0 0 4 4 0 -89.7 41 4 4 0 0 0
SGLSBP 29 -1 -3.3 30 29 60 -19.4 45 29 30 0 0 0
SOLSBU 17 0 0 17 17 0 -48.5 46 17 17 0 0 0
SOLSBV 29 0 0 29 29 0 -19.4 46 29 29 0 0 0
STANLIB 6541 38 0.6 6552 6525 2 -1.2 8400 5636 95.3 0 0 6.6
STANLIBSWIX4 1101 2 0.2 1101 1101 0 3.8 1197 944 1947.1 0 0 1.2
STANLIBTOP40 4893 -11 -0.2 4893 4893 0 7.1 4999 4163 691.8 0 0 1.2
TOPSBT 4 0 0 4 4 0 -87.5 41 4 4 0 0 0
TOPSBU 8 0 0 8 7 250 -74.2 34 7 8 0 0 0
TOPSBV 19 0 0 19 18 25 -47.2 62 18 19 0 0 0
TOPSKU 1 0 0 0 0 0 -99.8 992 1 1 0 0 0
TOPSKV 15 0 0 0 0 0 -96.9 526 15 15 0 0 0
TOPSKW 286 21 7.9 304 238 87 -64.7 1082 238 265 0 0 0
TOPSKX 472 20 4.4 472 472 0 -52.6 1271 452 452 0 0 0
TRUSBP 7 -4 -36.4 7 7 0 -78.1 36 7 11 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 73796 -4 0 73800 73600 5 -2.9 83000 71575 3649.3 37.3 0 9.9
AECI5,5% 1700 0 0 0 0 0 -5.5 1798 1500 51 0 0 5.7
AFRICANOVER 1500 0 0 0 0 0 20 1500 1250 4.1 0 0 0.8
AFRICANPHNX 3006 0 0 3006 2940 6 285.4 4400 2937 406.5 0 0 0
BARWORLD6%PR 121 0 0 0 0 0 -7.6 137 121 0.5 0 0 9.9
BKONE 10 0 0 0 0 0 0 0 0 2.4 0 0 0
CAPITEC-P 9700 400 4.3 9700 9350 0 8.4 9700 8450 155.6 0 0 9
CAXTON-P 19000 0 0 0 0 0 0 19000 19000 9.5 0 0 3
CHEMICALSPEC 10 0 0 0 0 0 0 0 0 38.9 0 0 0
CLOVER-P 0 0 0 0 0 0 0 0 0 263.9 0 0 0
CULLINAN 107 0 0 0 0 0 44.6 112 106 0.5 0 0 10.3
DISC-B-P 9700 -50 -0.5 9750 9700 6 -2.5 10450 9001 780 0 0 10.8
ELB-P 0 0 0 0 0 0 0 0 0 0 0 0 0
FIRSTRANDB-P 8075 49 0.6 8175 8025 9 -4.6 8749 7901 3611.7 0 0 9.8
FOSCHINI 157 0 0 0 0 0 -5.4 170 157 0.3 0 0 8.3
GRINDRODPREF 7400 50 0.7 7400 7310 8 -1.3 8200 7135 543.9 0 0 12.4
IBRDMBLPRF1 100553 47 0 100653 100553 0 0.4 101960 100094 343.4 0 0 1.6
ILRDMBLPRF2 100553 157 0.2 100553 100553 1 -1.2 102054 100380 213.8 0 0 5.8
IMPERIALPREF 7500 0 0 0 0 0 -6.3 8869 6810 340.5 0 0 11.5
INVESTEC 8166 41 0.5 8166 8005 19 -0.8 9000 7725 1255.1 0 0 10.7
INVESTECPREF 8501 0 0 0 0 0 -22.4 10950 7900 234.2 0 0 2.7
INVICTA-P 9250 -49 -0.5 9250 9250 0 -1.5 9925 9105 697.4 0 0 12.1
LIBERTY11C 111 0 0 0 0 0 -9.8 130 108 16.7 0 0 9.9
NAMPAK6%PREF 150 0 0 0 0 0 -41.2 175 150 0.6 0 0 8
NAMPAK6,5%PR 150 0 0 0 0 0 -44.4 150 150 0.2 0 0 8.7
NEDBANKPREF 905 -5 -0.5 910 902 89 -3.1 960 855 3260.3 0 0 9.6
NETCAREPREF 7950 0 0 7950 7950 2 -8.1 9050 7950 516.8 0 0 10.9
PSGSERV 7850 0 0 7850 7825 15 -0.6 8500 7500 1367.1 0 0 11.1
RECMANDCLBR 2325 -20 -0.9 2325 2325 1 17.1 2660 1900 1111.5 0 0 0
REUNERT55%PR 0 0 0 0 0 0 0 0 0 0.7 0 0 0
REXTRFRM 120 0 0 0 0 0 -21.1 152 100 0.2 0 0 10
SASFIN-P 7885 0 0 0 0 0 2.4 8300 7400 141.7 0 0 10.9
STANDARD-P 8205 -44 -0.5 8250 8205 15 -2.3 8980 7975 4370.5 0 0 9.8
STD 82 0 0 82 82 5 -8.9 92 80 6.6 0 0 7.9
STEINHOFF-P 7494 23 0.3 7499 7436 6 -4.8 8565 7436 1120.7 0 0 11.5
ZAMBEZIRF 5575 125 2.3 5575 5575 0 18.6 5600 4500 8714.8 0 0 0
OTHER 0 0 0 0 0 0 0 0 0 0 0 0 0
ABLSIRESET 0 0 0 0 0 0 0 0 0 0 0 0 0
DBEXX4 6187 -32 -0.5 6187 6187 0 -3.7 6450 4899 311 0 0 6.6
DBNPAF 24810 -1360 -5.2 24810 24683 2 -36.3 41569 24683 2617 0 0 0
DBRMIG 2134 -5 -0.2 2252 2134 0 3.8 2252 1962 427.8 0 0 2.5
IBOMLC 0 0 0 0 0 0 0 0 0 583.3 0 0 0
INVLTD 1030722 -367 0 1030722 1030722 0 9.7 1031089 9962 11.3 0 0 0
UBNPNI 51254 -3241 -5.9 51254 51254 314 25.8 67455 1 817.4 0 0 0
UBNPNJ 22753 0 0 0 0 0 -50.8 47903 1 341.3 0 0 0
UBNPNK 22969 -15300 -40 22969 22969 314 -42.6 39999 1 574 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) 4894 -19 -0.4 4894 4875 1 43.7 5200 3100 1269.7 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 11089 -8 -0.1 11210 11089 0 1.9 55585 8018 2219.4 0 0 0
DBMSCICHETN 6787 -413 -5.7 7000 6787 1 31.3 7497 5038 1440 0 0 0
DBMSCIEMETN 6077 -19 -0.3 6077 6077 0 17.9 6115 4237 1219.2 0 0 0
FRKBONDGOLD 1757750 -1350 -0.1 1757750 1757750 0 -10.9 1988900 1611900 2456.1 0 0 0
FRSFRPT9JUN1 128100 650 0.5 128100 128100 0 -21.9 164050 65901 937.6 0 0 0
GOLDCMMDTY-L 18720 -10 -0.1 18720 18720 0 -12.2 21485 16711 187.3 0 0 0
IBETNT1CT46 1389135 0 0 0 0 0 0.1 1403037 1385563 48.6 0 0 0
IBGOLDENETN 12000 0 0 12000 12000 0 -23.8 17000 6181 333.3 0 0 0
IBLUSDZAROCT 133492 170 0.1 133492 133492 0 -0.5 144142 125059 466.6 0 0 0
IBSWX40TRI 17618 -11 -0.1 17618 17618 0 6.6 17629 12618 881.5 0 0 0
IBTOP40CLIQU 120054 37 0 120054 120054 0 8.3 120152 98394 1.2 0 0 0
IBTOP40TRI 6858 -17 -0.2 6858 6858 0 10.2 6875 4267 876.6 0 0 0
IBVR1ETN 119995 21 0 120031 119995 77 7.1 120933 112038 1199.7 0 0 0
NEWWAVEETN 12250 22 0.2 12250 12250 0 -24.2 16215 10218 25.5 0 0 0
NEWWAVEEUROE 1574 10 0.6 1574 1572 12 0.3 1642 567 35.3 0 0 0
NEWWAVEGBPET 1805 54 3.1 1805 1805 0 -3 1955 1544 109.6 0 0 0.1
NEWWAVESLVET 211 -4 -1.9 211 211 0 -26.5 289 202 27 0 0 0
NEWWAVEUSDET 1322 -8 -0.6 1332 1322 40 -5.8 1476 1230 456.7 0 0 0.2
PALADIUMCOMM 32204 191 0.6 32204 32204 0 18.9 32204 22241 160.1 0 0 0
PLATINUMCOMM 10365 66 0.6 10365 10365 0 -24.9 14500 9651 206 0 0 0
SBACMMDTYIND 1182 -5 -0.4 1182 1182 0 0.1 1256 711 118.7 0 0 0
SBAFRICAEQUI 971 1 0.1 971 957 4 0.9 990 643 194 0 0 0
SBCOPPERETN 1426 -4 -0.3 1426 1426 0 20 1439 911 143 0 0 0
SBCORNETN 798 6 0.8 798 798 0 -4.2 922 765 39.6 0 0 0
SBWHEATETN 680 -12 -1.7 680 680 0 -9.3 835 618 34.6 0 0 0
SBWTIOIL 876 -12 -1.4 876 876 0 -1.5 1124 750 310.8 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.