Markets and Commodity figures

21 June 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 1780000 2500 0.1 1780000 1777500 0 2.6 1940000 1600010 0 0 0 0
KRHALF 825000 0 0 0 0 0 3.1 890000 751000 0 0 0 0
KRQRTR 402500 0 0 0 0 0 -3.5 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 134175 -395 -0.3 134175 134175 0 -5.8 142510 1 21.5 0 0 0.4
AFRICAGOLD 17021 -148 -0.9 17035 16958 0 5.8 18346 15172 103 0 0 0
AFRICAPALLAD 12847 -176 -1.4 13000 12801 6 13.3 14392 7266 3079.9 0 0 0
AFRICAPLATIN 11615 -128 -1.1 11615 11615 0 -2.7 13417 10719 1538.3 0 0 0
AFRICARHODIU 30276 -97 -0.3 30465 30276 0 140.3 32758 12335 428.4 0 0 0
AGLSBZ 13 1 8.3 13 13 0 -60.6 43 8 12 0 0 0
AMIBIG50EX-S 1293 -32 -2.4 1293 1293 0 -1.4 3656 986 16 0 0 1.9
AMIRLSTTEX-S 4335 195 4.7 4335 4335 0 0 4400 3975 0.9 0 0 0
AMSSBP 36 8 28.6 36 36 0 9.1 48 23 28 0 0 0
ANGSBR 20 -1 -4.8 20 20 0 -42.9 37 18 21 0 0 0
ASHBURTONGBL 4254 -46 -1.1 4346 4122 31 4.6 4460 3550 184.9 0 0 0.6
ASHBURTONINF 2042 0 0 2042 2030 17 -0.8 2414 1812 1191.5 0 0 2.6
ASHBURTONMID 709 -2 -0.3 718 703 377 -0.1 892 695 284.4 0 0 4
ASHBURTONTOP 5042 -23 -0.5 5076 5036 9 11.3 5886 4222 779.4 0 0 1.4
ASHBURTONWOR 680 2 0.3 684 680 2 0 695 592 66.7 0 0 0
BILSBR 7 0 0 7 7 0 -77.4 43 4 7 0 0 0
BILSBS 9 1 12.5 9 9 0 0 37 6 8 0 0 0
BILSBT 25 0 0 25 25 0 -21.9 32 21 25 0 0 0
CORE DIVTRAX 2689 -12 -0.4 2708 2676 29 -1.8 3275 2657 282 0 0 1.6
CORE EWTOP40 4655 -45 -1 4720 4655 4 -1.7 5450 4505 157.5 0 0 1.8
CORE GLPROP 3440 -10 -0.3 3498 3410 10 4.4 3855 2785 328.2 0 0 1.5
CORE LVOLTRX 2572 -15 -0.6 2572 2572 0 -3.8 2896 2530 15.7 0 0 2.9
CORE PREF 818 -1 -0.1 827 810 12 -11.5 936 765 250.6 0 0 7.4
CORE S&P500 3770 -37 -1 3826 3769 14 17.7 3998 3050 586.3 0 0 0.9
CORE SAPY 5420 -5 -0.1 5430 5371 4 -17 7345 5371 138.4 0 0 6.9
CORE TOP50 2310 -18 -0.8 2325 2301 61 13.9 2632 2015 875.8 0 0 1.1
CORESHARESGL 1111 -6 -0.5 1128 1109 30 16.7 1150 934 147.4 0 0 0
CORESHARESPR 1704 -21 -1.2 1714 1693 34 -19 2319 1693 260.2 0 0 6.7
DOLLARCSTDL 126250 -310 -0.2 126250 126250 0 -0.4 140850 10900 107.6 0 0 1.5
DSYSBQ 52 2 4 52 52 0 62.5 56 21 50 0 0 0
ESPIBK 1545618 0 0 1545618 1545618 0 14.1 1545618 1349829 85.9 0 0 0
ESPIBO 1305503 0 0 1305503 1305503 0 -3 1469937 1161496 161.3 0 0 0
EXXSBQ 37 2 5.7 37 37 0 8.8 69 26 35 0 0 0
EXXSBR 29 2 7.4 29 29 0 -3.3 30 22 27 0 0 0
FSRSBR 6 -1 -14.3 6 6 0 -64.7 22 5 7 0 0 0
FSRSBS 47 -3 -6 47 47 0 0 56 34 50 0 0 0
GFISBS 25 1 4.2 25 25 0 -24.2 45 22 24 0 0 0
HARSBR 15 0 0 15 15 0 -51.6 33 12 15 0 0 0
IMPSBP 46 0 0 46 46 0 0 59 34 46 0 0 0
KIOSBQ 7 -1 -12.5 7 7 0 -78.8 33 5 8 0 0 0
KIOSBR 33 -1 -2.9 33 33 0 -2.9 46 25 34 0 0 0
KIOSBS 29 -1 -3.3 29 29 0 0 39 24 30 0 0 0
KRCSTDLCRTFC 1812550 -16000 -0.9 1812550 1812550 0 5.7 1954950 17255 1559.1 0 0 0
MRPSBS 9 -1 -10 9 9 0 -57.1 28 6 10 0 0 0
MRPSBT 49 0 0 49 49 0 0 50 27 49 0 0 0
MTNSBT 39 2 5.4 39 39 0 14.7 39 21 37 0 0 0
NEWFUNDSEQUI 2837 -1 0 2867 2832 0 1.4 3800 2752 75.2 0 0 1.3
NEWFUNDSGOVI 5941 63 1.1 5941 5840 4 7.8 6800 5374 462.9 0 0 6
NEWFUNDSILBI 6654 3 0 6691 6616 1 0.9 6990 6302 59.9 0 0 2.3
NEWFUNDSMAPP 2131 -4 -0.2 2132 2131 0 8.4 10000 1001 38.6 0 0 1.7
NEWFUNDSNEWS 4970 -20 -0.4 4970 4970 0 10 5636 2001 38.6 0 0 0.5
NEWFUNDSS&P 3724 4 0.1 3724 3724 0 -1.3 4044 3635 49.2 0 0 1.3
NEWFUNDSSHAR 319 -2 -0.6 319 316 0 12.3 420 255 50 0 0 2
NEWFUNDSSWIX 1721 -7 -0.4 1728 1721 0 9.8 1941 1416 17.3 0 0 0.6
NEWFUNDSTRAC 2366 -4 -0.2 2370 2361 11 6.9 2370 2129 121.3 0 0 5.1
NEWGOLD 11536 -135 -1.2 11600 11526 21 -2.8 13327 10605 9628.6 0 0 0
NEWGOLDISSUE 16282 -236 -1.4 16500 16236 85 5.4 17677 14547 13359.4 0 0 0
NEWGOLDPLLDM 12855 -203 -1.6 13025 12849 395 13.5 14305 10684 1669.4 0 0 0
NFEQUITYVALU 996 -2 -0.2 996 996 0 0 1064 967 33.1 0 0 0
NFLOWVLTLTY 1015 -2 -0.2 1015 1015 0 0 1063 978 30.8 0 0 0
NPNSBS 18 2 12.5 18 18 0 -37.9 47 12 16 0 0 0
NPNSBT 35 2 6.1 35 35 0 0 54 29 33 0 0 0
NPNSBU 30 1 3.4 30 30 0 -18.9 40 26 29 0 0 0
SATRIX40PRTF 5045 -27 -0.5 5113 5035 66 11.3 5592 4483 7998.1 0 0 1.2
SATRIXDIVIPL 244 3 1.2 245 241 422 22 274 196 1584.3 0 0 1.5
SATRIXFINI 1621 -1 -0.1 1624 1616 11 10.6 1905 1432 761.3 0 0 3.9
SATRIXILBI 566 0 0 566 559 2 1.6 644 429 22.7 0 0 2.9
SATRIXINDI 7388 -48 -0.6 7462 7383 24 4.4 8850 6965 2177.9 0 0 1
SATRIXMSCI 3730 -30 -0.8 3790 3725 7 14.1 3974 3080 457.6 0 0 0
SATRIXMSCIEM 3847 -56 -1.4 3910 3847 22 7 4400 3336 358 0 0 0
SATRIXNASDAQ 5472 -53 -1 5607 5472 89 0 5607 4410 95.1 0 0 0
SATRIXPRTFL 1858 -4 -0.2 1880 1850 14 -14 2302 1820 85.1 0 0 6
SATRIXQLTY 855 3 0.4 865 846 5 11.3 1086 763 133.2 0 0 1.1
SATRIXRAFI40 1404 -8 -0.6 1424 1400 8 18.2 1502 1171 989.5 0 0 1.3
SATRIXRESI 4131 -25 -0.6 4155 4101 4 36.2 4500 2985 332 0 0 2.3
SATRIXS&P500 3635 -27 -0.7 3701 3632 24 17.9 3850 2881 273.7 0 0 0
SATRIXSWIXTO 1107 -4 -0.4 1122 1105 3 7.4 1344 1015 463.5 0 0 1.3
SBKSBS 7 0 0 7 7 0 -69.6 28 4 7 0 0 0
SBKSBT 45 1 2.3 45 45 0 0 47 26 44 0 0 0
SHPSBP 45 2 4.7 45 43 3 0 46 33 43 0 0 0
SOLSBY 6 0 0 6 6 0 -79.3 39 4 6 0 0 0
SOLSBZ 26 1 4 26 26 0 -18.8 33 22 25 0 0 0
STANLIB 5288 11 0.2 5288 5251 13 -17.1 7748 5250 99.8 0 0 8.6
STANLIBG7GOV 7285 -16 -0.2 7285 7285 0 0 7470 6401 6.7 0 0 0
STANLIBGLOBA 1760 32 1.9 1760 1760 0 0 1818 1371 7.7 0 0 0.6
STANLIBMSCI 3732 -31 -0.8 3782 3732 1 0 3796 3080 46 0 0 0
STANLIBS&P50 18189 -130 -0.7 18189 18189 0 0 18569 14774 16.1 0 0 0
STANLIBSWIX4 1105 -4 -0.4 1116 1105 0 7.5 1410 958 1986.1 0 0 1.5
STANLIBTOP40 5021 -22 -0.4 5031 4711 0 10.9 5895 4499 696.3 0 0 1.1
SYGNIAITRIX 2324 -29 -1.2 2387 2324 21 4.2 2410 1917 245.5 0 0 0
SYGNIAITRIXG 3569 -4 -0.1 3593 3547 38 -2.6 3898 2775 333.5 0 0 0.3
SYGNIAITRIXS 3778 -30 -0.8 3824 3778 4 6.4 3853 3118 1242.9 0 0 0.2
SYGNIAITRIXT 5075 -25 -0.5 5075 5065 0 -5 5527 4739 204 0 0 0
TOPSBY 35 3 9.4 35 25 100 -16.7 126 13 32 0 0 0
TOPSBZ 43 2 4.9 43 40 60 0 84 27 41 0 0 0
TOPSKQ 1142 49 4.5 1142 1142 0 175.2 1554 160 1093 0 0 0
TOPSKR 1340 50 3.9 1340 1340 0 127.9 1750 333 1290 0 0 0
TOPSKS 942 47 5.3 942 942 0 0 1573 495 895 0 0 0
TOPSKT 761 47 6.6 770 679 86 0 956 361 714 0 0 0
TOPSKV 580 45 8.4 600 470 82 0 715 180 535 0 0 0
TRUSBP 48 0 0 48 48 0 0 53 21 48 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 70000 0 0 70000 68771 8 -5.8 74400 64001 3461.4 35.4 0 10.3
AECI5,5% 1350 0 0 0 0 0 -22.4 1740 1300 40.5 0 0 7.3
AFRICANOVER 1052 0 0 0 0 0 -24.9 1500 1050 2.9 0 0 1.1
AFRICANPHNX 2400 0 0 0 0 0 -29.4 3400 2050 324.6 0 0 0
BARWORLD6%PR 121 0 0 0 0 0 -11.7 121 121 0.5 0 0 9.9
CAPITEC-P 8350 0 0 0 0 0 -11.2 9750 7361 104.4 0 0 10.3
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 8110 0 0 0 0 0 -16.4 9800 7690 648.8 0 0 12.8
ECSG2 0 0 0 0 0 0 0 0 0 0 0 0 0
FIRSTRANDB-P 7850 49 0.6 7850 7800 23 -4.3 8200 6750 3510.5 0 0 9.9
FOSCHINI 124 0 0 0 0 0 -27.1 162 124 0.2 0 0 10.5
GRINDRODPREF 6862 11 0.2 6863 6860 2 -6 7821 6499 507 0 0 13.3
IBRDMBLPRF1 101280 61 0.1 101280 101280 0 -0.2 101960 100295 345.9 0 0 5.8
ILRDMBLPRF2 101090 0 0 0 0 0 -0.2 101657 100326 215.3 0 0 5.7
IMPERIALPREF 7000 0 0 0 0 0 -6.7 7899 6650 317.8 0 0 12.2
INVESTEC 7249 4 0.1 7249 7245 5 -11.3 8225 6900 1119.2 0 0 11.9
INVESTECPREF 12000 0 0 0 0 0 41.2 12000 8400 330.6 0 0 2
INVICTA-P 8200 70 0.9 8300 8132 2 -13.9 9925 8000 609.8 0 0 13.2
LIBERTY11C 108 0 0 0 0 0 -13.6 150 101 16.2 0 0 10.2
NAMPAK6%PREF 125 0 0 0 0 0 -26.5 150 125 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 881 -7 -0.8 888 881 404 -4.4 925 810 3181.5 0 0 9.8
NETCAREPREF 6879 -1 0 6880 6879 4 -16.6 8250 6500 447.2 0 0 12.4
PSGSERV 6970 -30 -0.4 6971 6970 2 -9.5 7899 6400 1219.1 0 0 12.4
RECMANDCLBR 1975 15 0.8 2000 1960 36 -16.3 2475 1850 929 0 0 0
REXTRFRM 200 0 0 0 0 0 66.7 200 200 0.3 0 0 6
SASFIN-P 6675 0 0 6675 6675 2 -12.2 7900 6600 120 0 0 12.8
STANDARD-P 7960 60 0.8 8000 7900 44 -4.1 8400 7202 4185.6 0 0 10
STD 66 0 0 0 0 0 -23.3 84 66 5.3 0 0 9.8
STEINHOFF-P 4401 0 0 0 0 0 -41.4 7900 1750 660.2 0 0 9.8
ZAMBEZIRF 5800 -100 -1.7 5900 5725 9 8.4 6425 5350 9434.4 0 0 0
OTHER 0 0 0 0 0 0 0 0 0 0 0 0 0
DBNPAT 42724 3128 7.9 42724 42724 130 0 42724 39596 3959.6 0 0 0
DBSTBNPN 82360 0 0 82360 76498 43 0 116078 1 7239.2 0 0 0
DBSTBNPR 28160 0 0 28160 28160 0 0 60967 21192 2119.2 0 0 0
DBSTBXX6 4832 0 0 4832 4832 0 0 6956 2915 250.7 0 0 34.3
INVLTD 1104432 0 0 1104432 1104432 0 16.6 1137098 9962 12.1 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
ADBEE(RF) 4868 -657 -11.9 5500 4868 3 10 5989 4000 1427.8 0 0 0
DBMSCIAFETN 11286 -73 -0.6 11286 11286 0 7.8 12250 10265 2271.8 0 0 0
DBMSCICHETN 8200 26 0.3 8350 8050 1 33.1 41275 6022 1634.8 0 0 0
DBMSCIEMETN 6374 -92 -1.4 6374 6374 0 13.1 47325 5305 1293.2 0 0 0
FRKBONDGOLD 1813850 -16200 -0.9 1813850 1813850 0 7.1 1942200 1612300 2555.1 0 0 0
FRSFRPT9JUN1 121050 -650 -0.5 121050 121050 0 -1.3 138800 112350 895.3 0 0 0
GOLDCMMDTY-L 18981 -168 -0.9 18981 18981 0 5 20534 16911 191.5 0 0 0
IBLUSDZAROCT 137504 0 0 137504 137504 0 4.8 145570 116000 486.8 0 0 0.9
IBSWX40TR2ET 18119 18118 1811800 18342 18119 0 -3.6 20256 1 0.1 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.