Markets and Commodity figures

27 September 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 1760010 0 0 0 0 0 -7.4 1899900 1600000 0 0 0 0
KRHALF 850050 0 0 0 0 0 -8.6 854500 800000 0 0 0 0
KRQRTR 426260 0 0 0 0 0 -14.7 510000 401000 0 0 0 0
KRTENTH 173100 0 0 0 0 0 -8.9 173200 173100 0 0 0 0
EXCHANGE TRADED PRODUCTS
0 0 0 0 0 0 0 0 0 0 0 0 0
AFRICAGOLD 17250 65 0.4 17250 17250 0 -3.1 19178 15213 120.3 0 0 0
AFRICAPALLAD 12304 245 2 12304 12162 8 32.1 12696 7266 6029.5 0 0 0
AFRICAPLATIN 12401 165 1.3 12401 12401 0 -10.1 14200 11649 1823.2 0 0 0
AFRICARHODIU 14952 100 0.7 14952 14952 0 71.2 15216 8457 589 0 0 0
AGLSBW 5 -1 -16.7 5 5 0 -81.5 46 5 6 0 0 0
AGLSBX 21 -3 -12.5 21 21 200 -34.4 34 21 24 0 0 0
AMIBIG50EX-S 1412 2 0.1 1412 1385 0 18.3 7315 1180 14.3 0 0 0.7
ANGSBP 32 1 3.2 32 32 0 14.3 44 22 31 0 0 0
ANGSBQ 33 1 3.1 33 33 0 0 41 28 32 0 0 0
ASHBURTONINF 2067 -347 -14.4 2105 2060 3 -2.2 2425 1812 729 0 0 2.5
ASHBURTONMID 723 -57 -7.3 730 717 25 -5.7 877 695 210.6 0 0 2.6
ASHBURTONTOP 4960 -440 -8.1 4967 4950 106 10.4 5886 4000 1107 0 0 1
ASHGEQ 0 0 0 0 0 0 0 0 0 0 0 0 0
BATSBP 36 -1 -2.7 36 36 0 9.1 37 33 37 0 0 0
BILSBP 4 -1 -20 4 4 0 -85.2 38 4 5 0 0 0
BILSBQ 23 -1 -4.2 23 23 0 -28.1 35 21 24 0 0 0
CORE DIVTRAX 2740 -35 -1.3 2750 2728 17 -2.7 3400 2643 207.1 0 0 1.7
CORE EWTOP40 5016 -49 -1 5065 4985 1 -0.9 5400 4630 162.6 0 0 1.9
CORE GLPROP 3455 -15 -0.4 3490 3455 28 5 3541 3088 273.7 0 0 3.6
CORE LVOLTRX 2668 -22 -0.8 2680 2668 4 -4.5 2850 2615 24.5 0 0 1.7
CORE PREF 875 -22 -2.5 881 870 15 -7.3 975 870 424.2 0 0 7.5
CORE S&P500 3393 23 0.7 3415 3375 5 18.3 3415 2810 444.8 0 0 1.6
CORE SAPY 6800 -93 -1.3 6900 6790 0 4 8740 6160 150.3 0 0 4.2
CORE TOP50 2205 -13 -0.6 2210 2203 0 8.2 2500 1960 242 0 0 1.3
CORESHARESPR 2175 -55 -2.5 2230 2175 10 3.8 2299 1056 314.7 0 0 3.8
DOLLARCSTDL 132050 1250 1 132050 132050 0 4.5 133770 117990 170 0 0 0.8
DSYSBP 32 0 0 32 32 0 0 34 27 32 0 0 0
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 1019652 0 0 0 0 0 7.4 1050784 895951 140.4 0 0 0
ESPIBK 1408940 0 0 0 0 0 20.7 1414434 995926 78.3 0 0 0
ESPIBO 1347594 0 0 0 0 0 44 1347594 931084 154.8 0 0 0
FSRSBP 5 1 25 5 5 0 -85.7 36 3 4 0 0 0
FSRSBQ 34 3 9.7 34 34 0 9.7 34 24 31 0 0 0
GFISBQ 5 0 0 5 5 0 -83.3 40 5 5 0 0 0
GFISBR 26 0 0 26 26 0 -27.8 39 25 26 0 0 0
HARSBP 40 2 5.3 40 40 0 17.6 56 32 38 0 0 0
HARSBQ 33 1 3.1 34 33 58 -15.4 41 29 32 0 0 0
KRCSTDLCRTFC 1838900 4950 0.3 1838900 1838900 0 -3 1923300 111 1563.7 0 0 0
MRPSBR 27 2 8 27 27 0 -10 31 22 25 0 0 0
MTNSBS 23 1 4.5 23 23 0 -30.3 33 22 22 0 0 0
MTNSBX 0 0 0 0 0 0 0 0 0 0 0 0 0
NEWFUNDSEQUI 3144 22 0.7 3144 3131 0 8 3577 2683 62.4 0 0 0.3
NEWFUNDSGOVI 5617 -46 -0.8 5650 5596 7 6.8 6500 5080 312.9 0 0 7.5
NEWFUNDSILBI 6589 1 0 6589 6589 0 -0.4 6900 6342 72.5 0 0 2.5
NEWFUNDSMAPP 2081 2 0.1 2081 2070 2 7.5 2134 1046 37.6 0 0 1.9
NEWFUNDSNEWS 4701 -36 -0.8 4701 4694 0 3.7 4949 2001 36.6 0 0 1.5
NEWFUNDSS&P 3832 -5 -0.1 3832 3832 0 -3.3 4111 3580 50.7 0 0 1.2
NEWFUNDSSHAR 321 -1 -0.3 321 320 79 7.4 336 279 50.2 0 0 0.5
NEWFUNDSSWIX 1682 15 0.9 1682 1672 0 8.1 1739 1435 16.7 0 0 0.7
NEWFUNDSTRAC 2259 1 0 2262 2259 0 7.2 2262 1664 115.5 0 0 6.2
NEWGOLD 12317 153 1.3 12317 12211 5 -10 14241 10516 10266.4 0 0 0
NEWGOLDISSUE 16559 30 0.2 16594 16483 53 -3.2 17727 14721 18459.2 0 0 0
NEWGOLDPLLDM 12297 255 2.1 12297 12122 38 31.9 12760 8195 3345.8 0 0 0
NPNSBP 13 -1 -7.1 14 13 150 -58.1 47 11 14 0 0 0
NPNSBQ 23 -1 -4.2 23 23 0 -17.9 30 20 24 0 0 0
NPNSBY 4 0 0 0 0 0 -87.9 33 4 4 0 0 0
NPNSBZ 4 0 0 4 4 0 -87.5 32 4 4 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 -31 -0.6 5018 4886 1335 8.7 5140 4255 7453.4 0 0 0.7
SATRIXDIVIPL 211 -3 -1.4 213 209 1556 3.9 225 193 1306.2 0 0 2.8
SATRIXFINI 1512 -25 -1.6 1525 1503 325 2.5 1601 1341 733.7 0 0 3.3
SATRIXILBI 561 0 0 561 558 0 -0.7 644 394 22.5 0 0 1.5
SATRIXINDI 7501 -19 -0.3 7522 7464 14 10 7750 6062 2247.6 0 0 1.1
SATRIXMSCI 3450 37 1.1 3475 3420 8 5.5 3475 3200 91.1 0 0 0
SATRIXMSCIEM 3788 20 0.5 3810 3788 6 5.3 3980 3570 112 0 0 0
SATRIXPRTFL 2126 -22 -1 2137 2120 0 -3 2593 2077 42.3 0 0 2.9
SATRIXQLTY 767 -1 -0.1 771 766 100 -0.1 773 766 0 0 0 0
SATRIXRAFI40 1341 -3 -0.2 1353 1338 16 13.8 1399 1110 944.5 0 0 1.1
SATRIXRESI 3577 -17 -0.5 3577 3539 160 13 3750 2985 341 0 0 1.4
SATRIXS&P500 3273 72 2.2 3280 3265 15 6.2 3280 3030 60 0 0 0
SATRIXSWIXTO 1092 -6 -0.5 1092 1083 114 4.4 1137 909 534.9 0 0 0.6
SBKSBR 30 1 3.4 30 30 0 -6.3 33 26 29 0 0 0
SGLSBP 36 3 9.1 36 34 200 0 45 13 33 0 0 0
SGLSBQ 37 2 5.7 37 37 0 5.7 37 35 35 0 0 0
SOLSBV 28 0 0 28 28 0 -22.2 46 20 28 0 0 0
SOLSBW 31 0 0 31 31 0 3.3 31 30 31 0 0 0
STANLIB 6605 -64 -1 6643 6553 0 3.5 7300 5636 97.8 0 0 6.5
STANLIBSWIX4 1100 4 0.4 1110 1100 154 6.1 1238 955 1941.7 0 0 1.2
STANLIBTOP40 4948 23 0.5 4948 4933 0 10.3 5500 4163 694.8 0 0 1.2
SYGNIAITRIX 5707 92 1.6 5720 5660 50 26.1 5720 4410 2476.2 0 0 1.6
TFGSBP 47 3 6.8 47 47 0 38.2 47 28 44 0 0 0
TOPSBU 2 0 0 2 2 0 -93.5 34 2 2 0 0 0
TOPSBV 9 -1 -10 9 9 0 -75 62 7 10 0 0 0
TOPSBW 31 -2 -6.1 31 30 150 -11.4 39 27 33 0 0 0
TOPSKV 15 0 0 0 0 0 -96.9 526 15 15 0 0 0
TOPSKX 381 -42 -9.9 414 368 24 -61.7 1271 200 423 0 0 0
TOPSKY 575 -44 -7.1 575 570 10 1.4 713 1 619 0 0 0
TOPSKZ 756 -45 -5.6 756 756 0 -15.7 897 599 801 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 69850 0 0 69922 69850 2 -8.1 83000 67900 3454 35.3 0 10.5
AECI5,5% 1604 0 0 0 0 0 5.1 1779 1525 48.1 0 0 6
AFRICANOVER 1050 0 0 0 0 0 -16 1500 1050 2.9 0 0 1.1
AFRICANPHNX 3050 5 0.2 3050 3045 45 291 4400 2889 411.8 0 0 0
BARWORLD6%PR 121 0 0 0 0 0 -7.6 137 121 0.5 0 0 9.9
CAPITEC-P 9300 110 1.2 9300 9180 21 1.1 9700 8450 141 0 0 9.4
CAXTON-P 19000 0 0 0 0 0 0 19000 19000 9.5 0 0 3
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 9350 0 0 9350 9350 2 -4.7 10250 9001 748 0 0 11.2
ELB-P 0 0 0 0 0 0 0 0 0 0 0 0 0
FIRSTRANDB-P 7661 6 0.1 7670 7661 12 -9.8 8749 7610 3444.8 0 0 10.3
FOSCHINI 157 0 0 0 0 0 -7.6 170 157 0.3 0 0 8.3
GRINDRODPREF 7340 10 0.1 7340 7330 3 1.2 8200 7135 542.4 0 0 12.6
IBRDMBLPRF1 101383 0 0 0 0 0 1.2 101960 100094 346.4 0 0 1.6
ILRDMBLPRF2 101312 0 0 0 0 0 -0.1 102054 100380 215.7 0 0 5.8
IMPERIALPREF 7300 0 0 7300 7300 2 -3.9 8099 6810 331.4 0 0 11.9
INVESTEC 8000 -100 -1.2 8000 8000 1 -5.9 9000 7725 1251.3 0 0 10.9
INVESTECPREF 8900 0 0 0 0 0 -15.6 10100 7900 245.2 0 0 2.6
INVICTA-P 9302 -8 -0.1 9302 9301 36 -2.6 9925 9105 698.3 0 0 12
LIBERTY11C 111 0 0 0 0 0 -0.9 130 101 16.7 0 0 9.9
NAMPAK6%PREF 150 0 0 0 0 0 0 175 150 0.6 0 0 8
NAMPAK6,5%PR 150 0 0 0 0 0 0 150 150 0.2 0 0 8.7
NEDBANKPREF 852 -9 -1 861 850 87 -5.9 960 850 3084.8 0 0 10.3
NETCAREPREF 7830 0 0 0 0 0 -10 9050 7610 509 0 0 11.1
PSGSERV 7400 0 0 7400 7400 4 -3.6 8500 7327 1288.8 0 0 11.8
RECMANDCLBR 2300 0 0 0 0 0 0 2660 2200 1090.2 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 7675 125 1.7 7675 7675 0 -4.1 8300 7400 135.7 0 0 11.3
STANDARD-P 8049 49 0.6 8049 8000 13 -3.7 8980 7800 4238.6 0 0 10
STD 81 0 0 0 0 0 -10 92 70 6.5 0 0 8
STEINHOFF-P 7780 -2 0 7795 7780 1 -0.9 8565 7436 1167.3 0 0 11.1
ZAMBEZIRF 5600 0 0 0 0 0 16.7 5750 4800 8954.7 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
DBEXX5 6389 0 0 0 0 0 0 6389 6389 319.5 0 0 4.7
DBNPAF 10000 0 0 0 0 0 -74.3 41569 10000 1000 0 0 0
DBNPAH 41388 -5286 -11.3 41388 41388 0 -33.4 83273 41388 4667.4 0 0 1.4
DBRMIH 2118 19 0.9 2118 2118 0 6.4 2161 1991 419.8 0 0 0
DBSTBNP 24580 0 0 0 0 0 -14.7 28895 24580 2458 0 0 0
DBSTBNPG 21377 -8149 -27.6 22754 21377 50 -48.5 62414 21377 2952.6 0 0 2.7
DBSTBNPK 26599 -3692 -12.2 26599 26599 0 -52.9 56449 26599 3029.1 0 0 2.2
IBOMLC 0 0 0 0 0 0 0 0 0 583.3 0 0 0
INVLTD 1046117 0 0 0 0 0 11.4 1058216 9962 11.5 0 0 0
UBNPNI 1 0 0 0 0 0 -100 67455 1 0 0 0 0
UBNPNJ 22753 0 0 0 0 0 -50.8 47903 1 341.3 0 0 0
UBNPNK 22969 0 0 0 0 0 -42.6 39999 1 344.5 0 0 0
UBNPNL 80495 0 0 0 0 0 42 80495 56687 1207.4 0 0 0
UBNPNM 49612 0 0 0 0 0 -35.7 77270 43629 496.1 0 0 0
UBTENG 0 0 0 0 0 0 0 0 0 0 0 0 0
UBTENH 0 0 0 0 0 0 0 0 0 0 0 0 0
UBTENI 0 0 0 0 0 0 0 0 0 0 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) 4800 0 0 4800 4800 0 41.2 5200 3100 1240.5 0 0 0
DBGLOBE 19739 0 0 0 0 0 0 0 0 2 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.