You are on page 1of 1

Markets and Commodity figures

16 January 2019

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 1899900 49800 2.7 1899900 1899900 0 2.7 1970000 1600000 0 0 0 0
KRHALF 800000 0 0 0 0 0 0 850000 751000 0 0 0 0
KRQRTR 415000 0 0 0 0 0 -2.6 419000 400000 0 0 0 0
KRTENTH 160000 0 0 0 0 0 6.7 160000 150000 0 0 0 0
EXCHANGE TRADED PRODUCTS
0 0 0 0 0 0 0 0 0 0 0 0 0
2YRDOLLARCST 136575 -940 -0.7 136575 136575 0 13 152670 114035 22 0 0 0.9
AFRICAGOLD 17446 -158 -0.9 17446 17446 0 8 18475 15172 105.6 0 0 0
AFRICAPALLAD 18245 173 1 18284 17835 1 36.6 18500 6668 2710.8 0 0 0
AFRICAPLATIN 10866 -51 -0.5 10866 10732 0 -9.9 12295 10111 1331.9 0 0 0
AFRICARHODIU 32320 -945 -2.8 33100 32320 0 54.8 38998 19028 314.5 0 0 0
AGLSBP 5 0 0 5 5 0 0 36 5 5 0 0 0
AGLSBQ 22 1 4.8 22 22 0 -24.1 42 20 21 0 0 0
AMIBIG50EX-S 1307 -63 -4.6 1310 1307 8 -0.6 5644 986 19.2 0 0 2
AMIRLSTTEX-S 3694 -6 -0.2 3737 3694 0 0 5208 3500 0.9 0 0 0
ANGSBS 6 0 0 6 6 0 -81.3 40 4 6 0 0 0
ANGSBT 13 0 0 13 13 0 -60.6 37 9 13 0 0 0
ASHBURTONGBL 3978 4 0.1 3996 3950 3 -1 4987 3550 470.9 0 0 1.4
ASHBURTONINF 2037 0 0 2037 2028 43 -0.5 2175 1905 326.6 0 0 2.5
ASHBURTONMID 708 1 0.1 710 705 2 -11.5 880 651 360.6 0 0 3.6
ASHBURTONTOP 4785 22 0.5 4787 4758 1 -11.2 5796 4367 1828.4 0 0 1.7
ASHBURTONWOR 669 -7 -1 675 669 0 0 780 592 109.1 0 0 0
BILSBU 19 1 5.6 19 19 0 -40.6 38 18 18 0 0 0
BILSBV 23 1 4.5 23 23 0 -23.3 40 22 22 0 0 0
CORE DIVTRAX 2667 -1 0 2670 2649 3 -11.3 3275 2485 293.9 0 0 1.4
CORE EWTOP40 4555 -10 -0.2 4580 4555 27 -14.1 5450 4230 112.1 0 0 1.4
CORE GLPROP 3463 2 0.1 3475 3451 14 9.9 4000 2785 381.4 0 0 2.7
CORE PREF 868 -12 -1.4 870 865 102 7.4 887 765 267.3 0 0 9.8
CORE S&P500 3592 -4 -0.1 3620 3565 5 4.4 4579 3050 621.6 0 0 1.1
CORE SAPY 5106 -38 -0.7 5126 5070 2 -27.1 7035 4896 133.7 0 0 8
CORE TOP50 2194 -2 -0.1 2200 2194 8 -9.6 2632 2041 1087.5 0 0 1.7
CORESHARESGL 1077 -13 -1.2 1080 1070 383 13.1 1310 934 278.5 0 0 0.9
CORESHARESPR 1608 -26 -1.6 1610 1605 4 -27.1 2215 1554 256.5 0 0 7.9
DOLLARCSTDL 129460 -1160 -0.9 129460 129460 0 10.7 144115 10900 111 0 0 1.4
EXXSBS 20 2 11.1 20 20 50 -41.2 36 18 18 0 0 0
FSRSBT 16 -1 -5.9 16 16 0 -51.5 41 16 17 0 0 0
FSRSBU 11 -1 -8.3 11 11 0 -59.3 30 11 12 0 0 0
GFISBT 17 2 13.3 17 17 0 -48.5 69 14 15 0 0 0
HARSBS 10 1 11.1 10 10 0 -68.8 32 7 9 0 0 0
IMPSBQ 10 0 0 10 10 0 -70.6 38 9 10 0 0 0
IMPSBR 28 0 0 28 28 40 0 31 25 28 0 0 0
KIOSBT 19 2 11.8 19 19 0 -40.6 35 17 17 0 0 0
KIOSBU 28 2 7.7 28 28 0 -12.5 32 26 26 0 0 0
KRCSTDLCRTFC 1830750 -15900 -0.9 1830750 1830750 0 6.3 1948150 17255 614.3 0 0 0
MTNSBP 26 0 0 26 26 0 0 30 24 26 0 0 0
NEWFUNDSEQUI 3015 0 0 3029 3009 0 -12.3 3697 2500 79.9 0 0 3.3
NEWFUNDSGOVI 6204 8 0.1 6215 6188 12 6.5 6800 5785 695.5 0 0 6.6
NEWFUNDSILBI 6731 12 0.2 6767 6694 0 1 6990 6490 60.5 0 0 2.3
NEWFUNDSMAPP 2089 12 0.6 2089 2087 0 -8.2 2350 1610 37.5 0 0 2.8
NEWFUNDSNEWS 4746 40 0.8 4746 4746 0 -13.6 5636 4258 36.4 0 0 1.5
NEWFUNDSS&P 3415 32 0.9 3415 3406 1 -14.6 4044 3237 44.7 0 0 3.6
NEWFUNDSSHAR 304 -2 -0.7 304 297 0 -7.3 361 227 47.7 0 0 3.2
NEWFUNDSSWIX 1656 10 0.6 1656 1651 0 -12.1 1952 1517 16.5 0 0 0.9
NEWFUNDSTRAC 2463 1 0 2468 2458 2 7 2468 2129 204.8 0 0 3.9
NEWGOLD 10809 -48 -0.4 10809 10733 815 -9.9 12200 10474 7589 0 0 0
NEWGOLDISSUE 16720 -130 -0.8 16755 16619 441 7.8 17747 14547 10257.9 0 0 0
NEWGOLDPLLDM 18304 250 1.4 18304 17903 1566 37.1 18500 10684 1604 0 0 0
NFEQUITYVALU 966 3 0.3 966 966 0 0 1064 882 31.9 0 0 1.5
NFLOWVLTLTY 940 0 0 940 940 0 0 1063 907 28.4 0 0 1.2
NPNSBV 24 -2 -7.7 24 24 0 0 62 21 26 0 0 0
NPNSBW 11 -1 -8.3 11 11 0 0 38 11 12 0 0 0
SATRIX40PRTF 4775 21 0.4 4781 4749 100 -10.7 5480 4400 7762.9 0 0 1.4
SATRIXDIVIPL 245 0 0 246 243 183 -4.7 274 226 1620.4 0 0 0.6
SATRIXFINI 1719 17 1 1719 1702 29 -2.1 1905 1502 815.9 0 0 3.1
SATRIXILBI 570 0 0 570 570 0 3.4 589 477 68.5 0 0 0
SATRIXINDI 6508 61 0.9 6510 6454 9 -19.4 8300 6090 1823.8 0 0 1.1
SATRIXMMNTM 976 3 0.3 976 976 0 2.7 979 906 12.7 0 0 0
SATRIXMSCI 3543 -6 -0.2 3555 3517 54 1.3 4395 3080 673.3 0 0 0
SATRIXMSCIEM 3686 -2 -0.1 3720 3666 4 -6 4248 3336 389.9 0 0 0
SATRIXNASDAQ 5130 28 0.5 5153 5071 1 0 6639 4410 261.3 0 0 0
SATRIXPRTFL 1669 15 0.9 1676 1660 0 -21.9 2198 1586 110.3 0 0 4.4
SATRIXQLTY 874 8 0.9 877 865 0 -7.5 1086 780 161.4 0 0 2.5
SATRIXRAFI40 1382 -2 -0.1 1388 1371 11 -5.9 1511 1261 972.6 0 0 1.7
SATRIXRESI 4111 -62 -1.5 4184 4086 18 3.4 4940 3424 316.6 0 0 1.9
SATRIXS&P500 3503 -2 -0.1 3522 3484 19 6.5 4401 2881 395.2 0 0 0
SATRIXSWIXTO 1053 7 0.7 1053 1046 9 -13.6 1298 954 417.5 0 0 1.4
SBKSBP 17 0 0 17 17 0 -32 25 17 17 0 0 0
SGLSBP 33 2 6.5 33 33 0 -5.7 48 24 31 0 0 0
SHPSBQ 18 -2 -10 18 18 0 -43.8 37 18 20 0 0 0
SOLSBP 47 9 23.7 47 47 0 46.9 54 18 38 0 0 0
SOLSBQ 60 10 20 60 60 0 87.5 67 31 50 0 0 0
SOLSBR 33 6 22.2 33 32 200 -2.9 38 26 27 0 0 0
STANLIB 4948 46 0.9 4976 4917 3 -26.1 6999 4750 76.5 0 0 8.5
STANLIBG7GOV 7351 -102 -1.4 7453 7351 1 0 8260 6401 4.2 0 0 1.2
STANLIBGLOBA 1693 -3 -0.2 1738 1693 0 0 2071 1371 10.2 0 0 6
STANLIBMSCI 3541 -2 -0.1 3541 3541 0 0 4421 3080 49.6 0 0 0
STANLIBS&P50 17596 36 0.2 17596 17464 0 0 22000 14774 9.6 0 0 0
STANLIBSWIX4 1049 7 0.7 1050 1040 4 -13.9 1365 905 1886.7 0 0 2.1
STANLIBTOP40 4755 21 0.4 4766 4750 0 -11.7 5807 4305 650.1 0 0 1.4
SYGNIAITRIX 2096 7 0.3 2099 2087 162 -2.3 2997 1917 447.8 0 0 0.1
SYGNIAITRIXG 3513 -9 -0.3 3528 3513 0 7.4 4036 2775 328.7 0 0 2
SYGNIAITRIXS 3594 3 0.1 3603 3584 6 2.1 4523 3118 1120.6 0 0 1.6
SYGNIAITRIXT 4771 24 0.5 4776 4764 0 -11.4 5475 4218 199.4 0 0 2
TOPSBP 46 -2 -4.2 48 46 3319 0 84 19 48 0 0 0
TOPSBQ 16 -1 -5.9 16 16 0 0 40 16 17 0 0 0
TOPSBR 22 -1 -4.3 22 22 0 0 35 6 23 0 0 0
TOPSKS 1452 -49 -3.3 1452 1452 0 0 2053 240 1501 0 0 0
TOPSKT 30 0 0 0 0 0 0 1100 30 30 0 0 0
TOPSKW 895 -48 -5.1 895 895 0 0 1512 659 943 0 0 0
TOPSKX 1085 -47 -4.2 1085 1085 0 0 1666 877 1132 0 0 0
TOPSKY 706 -48 -6.4 732 706 1 0 1137 706 754 0 0 0
TOPSKZ 517 -47 -8.3 574 515 17 0 1040 480 564 0 0 0
WHLSBP 26 -1 -3.7 26 26 0 -10.3 31 23 27 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
AECI5,5% 1305 0 0 0 0 0 -6.8 1400 1300 39.2 0 0 7.4
AFRICANOVER 1000 0 0 0 0 0 -4.8 1052 1000 2.8 0 0 1.2
AFRICANPHNX 3500 -20 -0.6 3500 3500 3 33.8 3595 2050 476 0 0 0
BARWORLD6%PR 121 0 0 0 0 0 0 0 0 0.5 0 0 9.9
CAPITEC-P 10450 -50 -0.5 10450 10450 0 10.6 10990 7361 124.5 0 0 8.1
CAXTON-P 19000 0 0 0 0 0 0 19000 16000 9.5 0 0 2.6
CULLINAN 100 0 0 0 0 0 -6.5 100 100 0.5 0 0 225.5
DISC-B-P 8850 130 1.5 8850 8850 0 -2.5 9250 7690 697.6 0 0 11.5
FIRSTRANDB-P 8180 15 0.2 8180 8165 10 11.7 8203 6750 3674.3 0 0 9.3
FOSCHINI 124 0 0 0 0 0 0 124 124 0.2 0 0 10.5
GRINDRODPREF 7300 75 1 7300 7300 1 2.2 7599 6499 534.7 0 0 12.3
IBRDMBLPRF1 100379 -1274 -1.3 100379 100279 0 -1.3 101790 100279 347.4 0 0 5.6
ILRDMBLPRF2 101308 0 0 0 0 0 -0.3 101631 100321 194.1 0 0 5.6
INVESTEC 7499 79 1.1 7499 7421 5 5.6 7900 6900 1146.2 0 0 11.2
INVESTECPREF 9600 0 0 0 0 0 -13.5 12000 8700 264.4 0 0 2.8
INVICTA-P 8650 0 0 0 0 0 -3.9 9000 7475 648.8 0 0 12.9
LIBERTY11C 101 0 0 0 0 0 -15.1 145 98 15.2 0 0 10.9
NAMPAK6%PREF 121 0 0 0 0 0 -5.5 128 121 0.5 0 0 9.9
NAMPAK6,5%PR 111 0 0 0 0 0 -7.5 111 111 0.1 0 0 11.7
NEDBANKPREF 895 -6 -0.7 900 891 82 6.5 930 810 3228.1 0 0 9.5
NETCAREPREF 7600 0 0 0 0 0 5.2 7800 6500 494 0 0 11
PSGSERV 7360 0 0 7449 7360 2 2.6 7600 6400 1281.8 0 0 11.5
RECMANDCLBR 1761 1 0.1 1761 1761 2 -12 2100 1650 834.2 0 0 0
REXTRFRM 122 0 0 0 0 0 1.7 200 121 0.2 0 0 9.8
SASFIN-P 7160 -10 -0.1 7160 7160 4 -0.8 7450 6600 128.9 0 0 11.8
STANDARD-P 8195 -4 0 8200 8165 10 11.1 8500 7240 4344 0 0 9.6
STD 90 0 0 0 0 0 12.5 90 66 7.2 0 0 7.2
STEINHOFF-P 4401 0 0 0 0 0 25 4998 3500 660.2 0 0 19.3
ZAMBEZIRF 6400 0 0 6400 6399 2 9.4 6649 5525 10233.9 0 0 0
INVLTD 1124755 -4183 -0.4 1124755 1124755 0 9.1 1137098 1031139 12.4 0 0 0
UBSNPNEX 76774 -701 -0.9 76774 76774 0 0 109497 42954 774.8 0 0 0
INVLTD 1119377 8757 0.8 1119377 1119377 0 7.8 1137098 1031139 12.2 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
DBRMII 1695 7 0.4 1695 1690 0 0 1695 1602 337.6 0 0 0
DBSTBXX6 5996 215 3.7 5996 5996 0 0 6956 2915 289.1 0 0 27.6
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
UBSNPNEX 90594 -2951 -3.2 91493 90594 14 0 94794 42954 935.5 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
DBMSCIAFETN 11325 75 0.7 11325 11325 0 3.4 12250 10745 2250 0 0 0
DBMSCICHETN 7623 88 1.2 7623 7450 1 16 41275 6022 1507 0 0 0
DBMSCIEMETN 6347 22 0.3 6347 6250 0 7 47325 5700 1265 0 0 0
FRKBONDGOLD 1720600 -22900 -1.3 1720600 1720600 0 1.3 1942200 1612300 2434.3 0 0 0
FRSFRPT9JUN1 115500 500 0.4 115500 115500 0 -6.3 138800 110700 846 0 0 0
GOLDCMMDTY-L 17986 -194 -1.1 18079 17939 0 -0.6 20534 16911 181.8 0 0 0
IBLUSDZAROCT 134740 -1916 -1.4 134740 134740 0 3.3 145570 116000 478.3 0 0 0.9
IBSWX40TR2ET 18655 281 1.5 18655 18655 0 -0.8 20256 1 918.7 0 0 0
IBTOP40CLIQU 123962 -74 -0.1 123962 123962 0 4.1 130581 119103 1.2 0 0 0
IBTOP40TR2ET 7360 112 1.5 7360 7360 0 0.1 7819 1 924.1 0 0 0
IBVR1ETN 127893 22 0 127893 127893 10 6.8 127893 119796 2129.1 0 0 0
NEWWAVEETN 11088 66 0.6 11088 11088 0 -6.4 13515 10267 23 0 0 0
NEWWAVEEUROE 1560 -22 -1.4 1565 1554 0 3.2 1706 1422 51.5 0 0 0
NEWWAVEGBPET 1752 -21 -1.2 1752 1752 0 3.6 1911 1615 128.7 0 0 0.1
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.