You are on page 1of 1

Markets and Commodity figures

17 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 0 0 0 0 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 137430 855 0.6 137430 137350 0 13.5 152670 114035 21.9 0 0 0.9
AFRICAGOLD 17541 95 0.5 17545 17440 0 8.2 18475 15172 104.7 0 0 0
AFRICAPALLAD 18790 545 3 19346 18599 0 40.8 19346 6668 2736.8 0 0 0
AFRICAPLATIN 10965 99 0.9 10965 10965 0 -10 12295 10111 1325.7 0 0 0
AFRICARHODIU 33400 1080 3.3 33457 33100 0 62.5 38998 19028 305.6 0 0 0
AGLSBP 5 0 0 5 5 0 0 36 5 5 0 0 0
AGLSBQ 21 -1 -4.5 21 21 0 -27.6 42 20 22 0 0 0
AMIBIG50EX-S 1323 16 1.2 1325 1320 0 -0.4 5644 986 18.3 0 0 2
AMIRLSTTEX-S 3694 0 0 3737 3694 0 0 5208 3500 0.9 0 0 0
ANGSBS 6 0 0 0 0 0 -81.3 40 4 6 0 0 0
ANGSBT 12 -1 -7.7 12 12 0 -63.6 37 9 13 0 0 0
ASHBURTONGBL 3984 6 0.2 3994 3950 2 -0.5 4987 3550 471.4 0 0 1.4
ASHBURTONINF 2037 0 0 2045 2028 50 -0.6 2175 1905 326.6 0 0 2.5
ASHBURTONMID 705 -3 -0.4 708 697 13 -12 880 651 361.1 0 0 3.6
ASHBURTONTOP 4754 -31 -0.6 4777 4740 96 -12.2 5796 4367 1836.9 0 0 1.7
ASHBURTONWOR 674 5 0.7 674 674 0 0 780 592 107.9 0 0 0
BILSBU 19 0 0 19 19 0 -40.6 38 18 19 0 0 0
BILSBV 23 0 0 23 23 0 -23.3 40 22 23 0 0 0
CORE DIVTRAX 2626 -41 -1.5 2640 2626 13 -12.8 3275 2485 293.8 0 0 1.5
CORE EWTOP40 4515 -40 -0.9 4530 4500 0 -14.1 5450 4230 111.8 0 0 1.4
CORE GLPROP 3463 0 0 3484 3441 18 9.7 4000 2785 381.6 0 0 2.7
CORE PREF 867 -1 -0.1 869 867 31 8.8 887 765 263.6 0 0 9.8
CORE S&P500 3595 3 0.1 3605 3555 4 4.4 4579 3050 620.9 0 0 1.1
CORE SAPY 5095 -11 -0.2 5125 5041 3 -25.3 6820 4896 132.7 0 0 8
CORE TOP50 2180 -14 -0.6 2200 2175 28 -10.2 2632 2041 1086.5 0 0 1.7
CORESHARESGL 1077 0 0 1082 1065 27 13.1 1310 934 275.2 0 0 0.9
CORESHARESPR 1610 2 0.1 1620 1601 8 -25.6 2197 1554 252.5 0 0 7.9
DOLLARCSTDL 130085 625 0.5 130085 130085 0 11.3 144115 10900 110 0 0 1.4
EXXSBS 20 0 0 20 20 0 -41.2 36 18 20 0 0 0
FSRSBT 18 2 12.5 18 18 0 -45.5 41 16 16 0 0 0
FSRSBU 13 2 18.2 13 13 0 -51.9 30 11 11 0 0 0
GFISBT 15 -2 -11.8 15 15 0 -54.5 69 14 17 0 0 0
HARSBS 9 -1 -10 9 9 0 -71.9 32 7 10 0 0 0
IMPSBQ 9 -1 -10 9 9 0 -73.5 38 9 10 0 0 0
IMPSBR 27 -1 -3.6 27 27 0 -3.6 31 25 28 0 0 0
KIOSBT 19 0 0 19 19 0 -40.6 35 17 19 0 0 0
KIOSBU 28 0 0 28 28 0 -12.5 32 26 28 0 0 0
KRCSTDLCRTFC 1840750 10000 0.5 1840750 1840750 0 6.5 1948150 17255 609 0 0 0
MTNSBP 26 0 0 26 26 0 0 30 24 26 0 0 0
NEWFUNDSEQUI 2983 -32 -1.1 2986 2966 0 -13.5 3697 2500 79.9 0 0 3.3
NEWFUNDSGOVI 6200 -4 -0.1 6215 6185 18 5.4 6800 5785 696.4 0 0 6.6
NEWFUNDSILBI 6735 4 0.1 6771 6735 0 1.1 6990 6490 60.6 0 0 2.3
NEWFUNDSMAPP 2077 -12 -0.6 2085 2077 0 -9.8 2350 1610 37.7 0 0 2.9
NEWFUNDSNEWS 4714 -32 -0.7 4714 4714 0 -14.6 5636 4258 36.7 0 0 1.5
NEWFUNDSS&P 3405 -10 -0.3 3418 3398 0 -14.7 4044 3237 45.2 0 0 3.6
NEWFUNDSSHAR 302 -2 -0.7 302 302 0 -8.5 361 227 47.3 0 0 3.3
NEWFUNDSSWIX 1645 -11 -0.7 1654 1645 0 -13.1 1952 1517 16.6 0 0 0.9
NEWFUNDSTRAC 2463 0 0 2468 2458 8 7 2468 2129 204.8 0 0 3.9
NEWGOLD 10956 147 1.4 10956 10764 2149 -9.8 12200 10474 7555.5 0 0 0
NEWGOLDISSUE 16799 79 0.5 16816 16727 41 7.9 17747 14547 10178.8 0 0 0
NEWGOLDPLLDM 18901 597 3.3 19092 18691 3 41.9 19092 10684 1626.3 0 0 0
NFEQUITYVALU 956 -10 -1 956 956 0 0 1064 882 32 0 0 1.5
NFLOWVLTLTY 933 -7 -0.7 933 933 0 0 1063 907 28.4 0 0 1.2
NPNSBV 23 -1 -4.2 23 23 0 0 62 21 24 0 0 0
NPNSBW 11 0 0 11 11 175 0 38 11 11 0 0 0
SATRIX40PRTF 4744 -31 -0.6 4776 4719 146 -12.3 5480 4400 7844.9 0 0 1.5
SATRIXDIVIPL 241 -4 -1.6 246 240 171 -7.3 274 226 1620.4 0 0 1.3
SATRIXFINI 1699 -20 -1.2 1722 1695 198 -3.8 1905 1502 824 0 0 3.4
SATRIXILBI 570 0 0 575 565 13 2.9 589 477 68.5 0 0 0
SATRIXINDI 6438 -70 -1.1 6502 6391 22 -20.9 8300 6090 1841 0 0 1.4
SATRIXMMNTM 962 -14 -1.4 968 957 1 1.3 979 906 12.8 0 0 0
SATRIXMSCI 3552 9 0.3 3555 3520 31 2 4395 3080 672.1 0 0 0
SATRIXMSCIEM 3691 5 0.1 3722 3670 8 -6 4248 3336 389.7 0 0 0
SATRIXNASDAQ 5123 -7 -0.1 5223 5058 4 0 6639 4410 262.7 0 0 0
SATRIXPRTFL 1666 -3 -0.2 1679 1650 4 -21.6 2198 1586 111.3 0 0 6
SATRIXQLTY 851 -23 -2.6 861 848 15 -10.7 1086 780 162.9 0 0 3.1
SATRIXRAFI40 1373 -9 -0.7 1380 1362 15 -7.2 1511 1261 971.2 0 0 1.7
SATRIXRESI 4123 12 0.3 4123 4078 89 3.6 4940 3424 311.9 0 0 1.9
SATRIXS&P500 3524 21 0.6 3536 3485 68 6.9 4401 2881 394.9 0 0 0
SATRIXSWIXTO 1044 -9 -0.9 1056 1041 50 -15.1 1298 954 420.3 0 0 1.6
SBKSBP 18 1 5.9 18 17 100 -28 25 17 17 0 0 0
SGLSBP 30 -3 -9.1 32 30 42 -14.3 48 24 33 0 0 0
SHPSBQ 23 5 27.8 24 23 20 -28.1 37 18 18 0 0 0
SOLSBP 47 0 0 47 47 0 46.9 54 18 47 0 0 0
SOLSBQ 61 1 1.7 61 61 0 90.6 67 31 60 0 0 0
SOLSBR 34 1 3 34 33 13 0 38 26 33 0 0 0
STANLIB 4946 -2 0 4974 4893 0 -25.4 6999 4750 77.2 0 0 8.5
STANLIBG7GOV 7353 2 0 7353 7353 0 0 8260 6401 4.2 0 0 1.2
STANLIBGLOBA 1693 0 0 1700 1693 0 0 2071 1371 10.2 0 0 6
STANLIBMSCI 3551 10 0.3 3551 3544 0 0 4421 3080 50.3 0 0 0
STANLIBS&P50 17624 28 0.2 17624 17601 0 0 22000 14774 9.7 0 0 0
STANLIBSWIX4 1040 -9 -0.9 1045 1037 64 -15.1 1365 905 1899.4 0 0 2.1
STANLIBTOP40 4724 -31 -0.7 4724 4724 0 -12.7 5807 4305 655.8 0 0 1.4
SYGNIAITRIX 2101 5 0.2 2101 2073 190 -0.7 2997 1917 512.2 0 0 0.1
SYGNIAITRIXG 3552 39 1.1 3552 3528 1 9.3 4036 2775 327.9 0 0 2
SYGNIAITRIXS 3610 16 0.4 3610 3570 10 3.3 4523 3118 1121.6 0 0 1.6
SYGNIAITRIXT 4737 -34 -0.7 4770 4737 10 -12.5 5475 4218 200.4 0 0 2
TOPSBP 49 3 6.5 50 48 3849 0 84 19 46 0 0 0
TOPSBQ 17 1 6.3 17 17 0 0 40 16 16 0 0 0
TOPSBR 23 1 4.5 23 23 0 0 35 6 22 0 0 0
TOPSKS 1528 76 5.2 1528 1528 0 0 2053 240 1452 0 0 0
TOPSKT 30 0 0 0 0 0 0 1100 30 30 0 0 0
TOPSKW 969 74 8.3 969 969 0 0 1512 659 895 0 0 0
TOPSKX 1158 73 6.7 1158 1158 0 0 1666 877 1085 0 0 0
TOPSKY 779 73 10.3 779 779 0 0 1137 706 706 0 0 0
TOPSKZ 589 72 13.9 616 536 41 0 1040 480 517 0 0 0
WHLSBP 38 12 46.2 38 34 65 31 38 23 26 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 0 0 0 0 0 29.6 3595 2050 473.3 0 0 0
BARWORLD6%PR 121 0 0 0 0 0 0 0 0 0.5 0 0 9.9
CAPITEC-P 10450 0 0 0 0 0 10.6 10990 7361 123.9 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 8800 -50 -0.6 8850 8800 5 -3.8 9155 7690 708 0 0 11.6
FIRSTRANDB-P 8178 -2 0 8180 8150 4 11.3 8203 6750 3681 0 0 9.3
FOSCHINI 124 0 0 0 0 0 0 124 124 0.2 0 0 10.5
GRINDRODPREF 7400 100 1.4 7400 7302 6 2.8 7599 6499 540.2 0 0 12.1
IBRDMBLPRF1 100295 -84 -0.1 100295 100295 0 0 101766 100279 343 0 0 5.6
ILRDMBLPRF2 101308 0 0 0 0 0 -0.3 101631 100321 194.1 0 0 5.6
INVESTEC 7435 -64 -0.9 7499 7422 4 3.3 7900 6900 1158.4 0 0 11.3
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 8800 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 -4.7 127 121 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 0 0 900 891 130 6.5 930 810 3206.6 0 0 9.5
NETCAREPREF 7600 0 0 0 0 0 5.2 7800 6500 494 0 0 11
PSGSERV 7355 -5 -0.1 7400 7355 2 0.8 7600 6400 1281.8 0 0 11.5
RECMANDCLBR 1800 39 2.2 1800 1800 0 -10 2100 1650 834.7 0 0 0
REXTRFRM 122 0 0 0 0 0 1.7 200 121 0.2 0 0 9.8
SASFIN-P 7160 0 0 7160 7101 1 -0.6 7450 6600 128.7 0 0 11.8
STANDARD-P 8195 0 0 8200 8150 6 9.9 8500 7240 4341.9 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 22.3 4998 3515 660.2 0 0 19.3
ZAMBEZIRF 6400 0 0 6400 6400 6 4.9 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.