Markets and Commodity figures

10 October 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 1850000 40000 2.2 1850000 1800000 0 1.6 1870000 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 17418 -120 -0.7 17550 17382 0 1.2 19178 15213 122.8 0 0 0
AFRICAPALLAD 12630 12 0.1 12630 12543 1437 39 12945 7266 6334.2 0 0 0
AFRICAPLATIN 12558 58 0.5 12558 12482 0 -4.9 13659 11649 1862.5 0 0 0
AFRICARHODIU 16361 38 0.2 16828 16361 1 85.4 16828 8827 631 0 0 0
AGLSBW 4 0 0 0 0 0 -85.2 46 4 4 0 0 0
AGLSBX 16 1 6.7 16 16 0 -50 34 14 15 0 0 0
AGLSBY 0 0 0 0 0 0 0 0 0 0 0 0 0
AMIBIG50EX-S 1411 -11 -0.8 1450 1350 3 18.2 7315 1180 14.4 0 0 1
ANGSBP 26 3 13 26 26 0 -7.1 44 22 23 0 0 0
ANGSBQ 29 1 3.6 29 29 0 -12.1 41 28 28 0 0 0
ASHBURTONGBL 4092 -46 -1.1 4151 4075 18 0.7 4171 4060 73.3 0 0 0
ASHBURTONINF 2082 7 0.3 2085 2064 75 -2.2 2425 1812 626.7 0 0 2.5
ASHBURTONMID 744 4 0.5 749 737 48 -4 877 695 207.2 0 0 2.6
ASHBURTONTOP 5184 -6 -0.1 5203 5175 36 13.3 5886 4000 1064 0 0 1
BATSBP 29 -2 -6.5 29 28 89 -12.1 37 28 31 0 0 0
BILSBP 4 0 0 0 0 0 -85.2 38 4 4 0 0 0
BILSBQ 19 1 5.6 19 19 0 -40.6 35 18 18 0 0 0
CORE DIVTRAX 2819 24 0.9 2820 2800 17 -0.8 3400 2643 217.7 0 0 1.7
CORE EWTOP40 5193 13 0.3 5205 5160 2 4.5 5400 4630 166.3 0 0 1.8
CORE GLPROP 3535 -13 -0.4 3545 3510 76 7.5 3560 3088 276.4 0 0 3.5
CORE LVOLTRX 2730 16 0.6 2735 2715 1 -2.7 2840 2615 24.7 0 0 1.6
CORE PREF 868 1 0.1 873 868 1 -5.3 975 859 410 0 0 7.5
CORE S&P500 3479 -49 -1.4 3528 3459 45 21.3 3548 2810 450.1 0 0 1.5
CORE SAPY 6878 85 1.3 6878 6785 0 5.7 6970 6160 148.1 0 0 4.1
CORE TOP50 2290 -3 -0.1 2300 2285 5 11.8 2500 1960 250.2 0 0 1.2
CORESHARESPR 2205 30 1.4 2210 2175 27 5.5 2299 1056 310.2 0 0 3.8
DOLLARCSTDL 132550 -1758 -1.3 133170 132500 0 4.9 134308 117990 174.6 0 0 0.8
DSYSBP 31 -1 -3.1 31 31 0 -3.1 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 1079317 6759 0.6 1079317 1079317 0 15.7 1079317 895951 147.7 0 0 0
ESPIBK 1437889 2782 0.2 1437889 1437889 0 23 1437889 995926 79.8 0 0 0
ESPIBO 1401069 12486 0.9 1401069 1401069 0 46.2 1401069 931084 159.5 0 0 0
EXXSBP 0 0 0 0 0 0 0 0 0 0 0 0 0
FSRSBP 6 0 0 6 6 0 -82.9 36 3 6 0 0 0
FSRSBQ 26 -2 -7.1 26 26 0 -16.1 34 24 28 0 0 0
GFISBQ 4 0 0 4 4 0 -86.7 40 4 4 0 0 0
GFISBR 25 0 0 25 25 0 -30.6 39 24 25 0 0 0
HARSBP 34 0 0 34 34 0 0 56 32 34 0 0 0
HARSBQ 30 0 0 30 28 58 -23.1 41 28 30 0 0 0
KIOSBP 0 0 0 0 0 0 0 0 0 0 0 0 0
KRCSTDLCRTFC 1857300 -13000 -0.7 1857300 1857300 0 1.4 1899200 111 1594.7 0 0 0
MRPSBR 21 -4 -16 21 21 0 -30 31 21 25 0 0 0
MTNSBS 22 -1 -4.3 22 22 0 -33.3 33 22 23 0 0 0
MTNSBX 0 0 0 0 0 0 0 0 0 0 0 0 0
NEWFUNDSEQUI 3243 1 0 3252 3236 9 13.7 3577 2683 64.8 0 0 0.3
NEWFUNDSGOVI 5638 13 0.2 5642 5600 12 7.3 6500 5080 310.8 0 0 7.5
NEWFUNDSILBI 6627 6 0.1 6674 6627 3 -0.3 6900 6342 72.8 0 0 2.5
NEWFUNDSMAPP 2161 1 0 2167 2151 1 11 2167 1046 39 0 0 1.8
NEWFUNDSNEWS 4962 0 0 4968 4946 0 8.1 4968 2001 38.3 0 0 1.4
NEWFUNDSS&P 3899 8 0.2 3904 3891 0 -0.7 4111 3580 51.4 0 0 1.2
NEWFUNDSSHAR 331 -2 -0.6 334 329 2 6.8 336 279 51.9 0 0 0.5
NEWFUNDSSWIX 1764 2 0.1 1773 1750 1 12.9 1773 1435 17.6 0 0 0.7
NEWFUNDSTRAC 2261 0 0 2265 2256 4 7.1 2265 1664 115.7 0 0 6.2
NEWGOLD 12463 55 0.4 12500 12431 1 -5.1 13862 10516 10472.4 0 0 0
NEWGOLDISSUE 16725 -116 -0.7 16816 16710 80 0.9 17357 14721 18470.9 0 0 0
NEWGOLDPLLDM 12594 -68 -0.5 12675 12526 101 38.4 12820 8195 3518.1 0 0 0
NPNSBP 5 0 0 5 5 0 -83.9 47 5 5 0 0 0
NPNSBQ 13 0 0 13 13 100 -53.6 30 12 13 0 0 0
NPNSBR 0 0 0 0 0 0 0 0 0 0 0 0 0
NPNSBZ 4 -2 -33.3 4 4 0 -87.5 32 4 6 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 5133 -7 -0.1 5198 5120 304 13.4 5198 4255 7786.7 0 0 0.9
SATRIXDIVIPL 218 -1 -0.5 219 217 208 7.4 225 193 1328 0 0 2.7
SATRIXFINI 1552 10 0.6 1556 1539 7 4.9 1601 1341 742.3 0 0 3.4
SATRIXILBI 562 -1 -0.2 566 559 2 -0.5 644 394 22.6 0 0 1.5
SATRIXINDI 7913 -1 0 7937 7898 17 17.3 7937 6062 2365.4 0 0 1.1
SATRIXMSCI 3551 -39 -1.1 3585 3522 39 8.6 3605 3200 99.4 0 0 0
SATRIXMSCIEM 3945 -15 -0.4 3975 3940 21 9.7 3980 3570 125.6 0 0 0
SATRIXPRTFL 2132 16 0.8 2137 2110 2 -2.7 2593 2077 41.7 0 0 3.7
SATRIXQLTY 793 7 0.9 797 784 54 3.3 797 763 28.6 0 0 0
SATRIXRAFI40 1383 -1 -0.1 1388 1381 213 14.3 1399 1156 947.7 0 0 1.5
SATRIXRESI 3747 -37 -1 3784 3744 5 12.4 3799 2985 415.8 0 0 2.8
SATRIXS&P500 3360 -36 -1.1 3400 3346 41 9 3410 3030 70.4 0 0 0
SATRIXSWIXTO 1145 0 0 1149 1140 359 10.2 1149 909 557.8 0 0 1.1
SBKSBR 25 -2 -7.4 25 25 0 -21.9 33 25 27 0 0 0
SGLSBP 26 0 0 26 26 0 -27.8 45 13 26 0 0 0
SGLSBQ 31 1 3.3 31 31 0 -11.4 37 30 30 0 0 0
SOLSBV 19 1 5.6 19 19 0 -47.2 46 17 18 0 0 0
SOLSBW 25 1 4.2 25 25 0 -16.7 32 24 24 0 0 0
SOLSBX 0 0 0 0 0 0 0 0 0 0 0 0 0
STANLIB 6629 90 1.4 6629 6519 0 4.6 7300 5636 95.9 0 0 7
STANLIBSWIX4 1142 0 0 1146 1142 2 10 1238 955 2023.2 0 0 1.5
STANLIBTOP40 5129 -6 -0.1 5145 5129 0 13.3 5500 4163 724.4 0 0 1.2
SYGNIAITRIX 5822 -75 -1.3 5897 5800 44 24.7 5897 4410 2600.6 0 0 1.6
TFGSBP 42 -4 -8.7 42 42 0 23.5 48 28 46 0 0 0
TOPSBU 1 0 0 1 1 0 -96.8 34 1 1 0 0 0
TOPSBV 3 0 0 3 3 0 -91.7 62 3 3 0 0 0
TOPSBW 15 0 0 15 15 430 -57.1 39 14 15 0 0 0
TOPSBX 0 0 0 0 0 0 0 0 0 0 0 0 0
TOPSKV 15 0 0 0 0 0 -96.9 526 15 15 0 0 0
TOPSKX 1 0 0 0 0 0 -99.9 1271 1 1 0 0 0
TOPSKY 179 9 5.3 195 162 40 -68.4 713 1 170 0 0 0
TOPSKZ 350 9 2.6 365 345 9 -61 897 328 341 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 70255 -5 0 70400 70250 2 -9.9 83000 67900 3474.2 35.5 0 10.4
AECI5,5% 1604 0 0 0 0 0 5.1 1779 1600 48.1 0 0 6
AFRICANOVER 1050 0 0 0 0 0 -16 1500 1050 2.9 0 0 1.1
AFRICANPHNX 2926 1 0 2926 2926 1 275.1 4400 2889 395.5 0 0 0
BARWORLD6%PR 121 0 0 0 0 0 -7.6 137 121 0.5 0 0 9.9
CAPITEC-P 9340 -5 -0.1 9340 9340 0 3.8 9700 8450 143.4 0 0 9.3
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 9335 -5 -0.1 9350 9335 1 -6.7 10250 9001 747.2 0 0 11.2
ELB-P 0 0 0 0 0 0 0 0 0 0 0 0 0
FIRSTRANDB-P 7650 -25 -0.3 7675 7650 35 -8.4 8749 7610 3453.8 0 0 10.3
FOSCHINI 157 0 0 0 0 0 -7.6 170 157 0.3 0 0 8.3
GRINDRODPREF 7320 -30 -0.4 7400 7320 4 1 8200 7135 543.9 0 0 12.6
IBRDMBLPRF1 101703 117 0.1 101703 101602 0 1.5 101960 100094 347.1 0 0 3
ILRDMBLPRF2 101594 0 0 0 0 0 0.1 102054 100380 216.3 0 0 5.7
IMPERIALPREF 7399 39 0.5 7399 7399 0 -2.6 8099 6810 334.1 0 0 11.7
INVESTEC 8000 -100 -1.2 8000 7900 3 -7 9000 7725 1251.3 0 0 10.9
INVESTECPREF 8900 0 0 0 0 0 -7.3 9995 7900 245.2 0 0 2.6
INVICTA-P 9302 0 0 0 0 0 -2.8 9925 9105 697.7 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 850 -5 -0.6 854 835 107 -7.3 960 820 3063.3 0 0 10.3
NETCAREPREF 7750 0 0 0 0 0 -8.3 9050 7601 503.8 0 0 11.1
PSGSERV 7400 0 0 7400 7390 11 -3.9 8500 7327 1288.8 0 0 11.8
RECMANDCLBR 2300 0 0 2300 2300 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 7849 25 0.3 7849 7825 1 1.3 8250 7400 140.6 0 0 11
STANDARD-P 8100 0 0 8175 8055 16 -5.8 8980 7800 4291.6 0 0 10
STD 82 0 0 0 0 0 -6.8 92 70 6.6 0 0 7.9
STEINHOFF-P 7680 -20 -0.3 7750 7680 15 -6.2 8565 7436 1155 0 0 11.3
ZAMBEZIRF 5750 -100 -1.7 5750 5750 0 17.3 5850 4821 9354.5 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 47867 4075 9.3 47867 47867 0 -23 83273 38848 4379.2 0 0 1.2
DBRMIH 2124 0 0 2124 2124 0 6.7 2221 1991 424.8 0 0 0
DBSTBNP 24580 0 0 0 0 0 -14.7 28895 24580 2458 0 0 0
DBSTBNPG 24483 0 0 0 0 0 -41 62414 17341 2448.3 0 0 2.4
DBSTBNPK 39149 2372 6.4 39149 39149 0 -30.6 56449 26599 3677.7 0 0 1.5
DBSTBNPL 1 0 0 0 0 0 0 1 1 0.1 0 0 0
IBOMLC 0 0 0 0 0 0 0 0 0 583.3 0 0 0
INVLTD 1075080 -1112 -0.1 1075080 1075080 0 14.4 1076192 9962 11.8 0 0 0
UBNPNM 49612 0 0 0 0 0 -35.7 77270 43629 496.1 0 0 0
ZA084 77700 0 0 0 0 0 0 0 0 96.3 0 0 0
ZA124 0 0 0 0 0 0 0 0 0 0 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
ADBEE(RF) 4737 34 0.7 4737 4650 0 39.9 5200 3100 1215.4 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.