Markets and Commodity figures

07 February 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 1903000 52900 2.9 1903000 1903000 0 8.1 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 3.8 419000 402500 0 0 0 0
KRTENTH 160000 0 0 0 0 0 1.3 160000 150000 0 0 0 0
EXCHANGE TRADED PRODUCTS
0 0 0 0 0 0 0 0 0 0 0 0 0
2YRDOLLARCST 135850 1065 0.8 136190 135850 0 15.4 152670 114035 21.6 0 0 0.9
AFRICAGOLD 17560 98 0.6 17560 17560 0 12.3 18475 15172 104.8 0 0 0
AFRICAPALLAD 18613 296 1.6 18613 18332 0 60 19350 6668 2775 0 0 0
AFRICAPLATIN 10750 -58 -0.5 10799 10750 6 -7.3 12295 10111 1567.2 0 0 0
AFRICARHODIU 33019 134 0.4 33600 32363 0 55.3 38998 19028 310.9 0 0 0
AGLSBP 6 0 0 0 0 0 0 36 4 6 0 0 0
AGLSBQ 12 0 0 12 12 52 -58.6 42 12 12 0 0 0
AMIBIG50EX-S 1213 0 0 1213 1200 0 -6.6 5644 986 17.1 0 0 1.3
AMIRLSTTEX-S 3413 0 0 3413 3413 0 0 5208 3400 0.9 0 0 0
AMSSBP 21 0 0 21 21 5 -30 30 21 21 0 0 0
ANGSBS 6 0 0 0 0 0 -81.3 40 4 6 0 0 0
ANGSBT 7 -1 -12.5 7 7 0 -78.8 37 7 8 0 0 0
ANGSBU 22 -2 -8.3 22 22 0 -24.1 29 21 24 0 0 0
ASHBURTONGBL 4059 -14 -0.3 4104 4035 10 8.1 4987 3550 482.6 0 0 1.4
ASHBURTONINF 2031 0 0 2041 2020 40 1.9 2175 1905 325.7 0 0 2.5
ASHBURTONMID 701 -9 -1.3 707 695 42 -9.1 850 651 362.1 0 0 2.8
ASHBURTONTOP 4779 -59 -1.2 4824 4750 6 -4.7 5796 4367 1857.2 0 0 1.8
ASHBURTONWOR 667 4 0.6 690 667 12 0 780 592 107 0 0 0
BILSBU 10 0 0 10 10 0 -68.8 38 10 10 0 0 0
BILSBV 14 -1 -6.7 14 13 26 -53.3 40 13 15 0 0 0
CORE DIVTRAX 2584 -33 -1.3 2593 2564 9 -13.4 3235 2485 291.6 0 0 1.5
CORE EWTOP40 4489 -68 -1.5 4535 4454 0 -10.8 5448 4230 114.2 0 0 1.4
CORE GLPROP 3596 13 0.4 3610 3555 11 23.2 4000 2785 394.8 0 0 2.6
CORE PREF 873 0 0 875 870 56 11.5 887 770 268.6 0 0 9.8
CORE S&P500 3704 17 0.5 3740 3687 8 15.4 4579 3050 642.9 0 0 1
CORE SAPY 5357 -56 -1 5460 5318 3 -12 6440 4896 163.9 0 0 7.6
CORE TOP50 2198 -37 -1.7 2219 2185 13 -4.1 2630 2041 1190.1 0 0 1.7
CORESHARESGL 1105 2 0.2 1111 1097 108 16.1 1310 934 290.6 0 0 0.9
CORESHARESPR 1708 -9 -0.5 1721 1696 12 -11.6 2030 1554 272.1 0 0 7.5
DOLLARCSTDL 129450 1260 1 129450 129450 0 15.9 144115 10900 109 0 0 1.4
EXXSBS 14 2 16.7 14 14 0 -58.8 36 12 12 0 0 0
FSRSBT 16 1 6.7 16 16 0 -51.5 41 13 15 0 0 0
FSRSBU 11 1 10 11 11 0 -59.3 30 9 10 0 0 0
FSRSBV 31 1 3.3 31 31 0 3.3 31 27 30 0 0 0
GFISBT 14 2 16.7 14 14 0 -57.6 69 7 12 0 0 0
HARSBS 4 0 0 4 4 0 -87.5 32 4 4 0 0 0
HARSBT 18 -1 -5.3 18 18 0 -41.9 31 18 19 0 0 0
IMPSBQ 4 -1 -20 4 4 0 -88.2 38 4 5 0 0 0
IMPSBR 17 -1 -5.6 17 17 0 -39.3 31 17 18 0 0 0
KIOSBT 5 -1 -16.7 5 5 0 -84.4 35 5 6 0 0 0
KIOSBU 15 0 0 15 15 0 -53.1 32 14 15 0 0 0
KRCSTDLCRTFC 1843400 10750 0.6 1843400 1843400 0 10.7 1948150 17255 609.6 0 0 0
MTNSBP 24 2 9.1 24 24 0 0 30 22 22 0 0 0
NEWFUNDSEQUI 3055 -20 -0.7 3055 3045 0 -3 3697 2500 81.5 0 0 3.7
NEWFUNDSGOVI 6294 -7 -0.1 6327 6267 81 6.8 6800 5785 707.3 0 0 5.9
NEWFUNDSILBI 6783 7 0.1 6819 6746 0 3.9 6990 6490 61 0 0 2.1
NEWFUNDSMAPP 2081 -23 -1.1 2086 2071 7 -3.4 2350 1610 38 0 0 2.8
NEWFUNDSNEWS 4681 -75 -1.6 4681 4681 0 -8.4 5531 4258 36.8 0 0 1.3
NEWFUNDSS&P 3456 -39 -1.1 3458 3456 1 -10.9 4030 3237 46.2 0 0 3.4
NEWFUNDSSHAR 312 -2 -0.6 312 309 0 2.3 361 227 48.9 0 0 2.5
NEWFUNDSSWIX 1645 -23 -1.4 1647 1632 3 -6.2 1952 1517 16.7 0 0 1
NEWFUNDSTRAC 2473 1 0 2478 2468 4 7 2478 2307 205.6 0 0 3.7
NEWGOLD 10673 -68 -0.6 10770 10663 874 -7.4 12200 10474 8249.1 0 0 0
NEWGOLDISSUE 16815 102 0.6 16863 16693 485 11.9 17747 14547 10124.4 0 0 0
NEWGOLDPLLDM 18556 272 1.5 18556 18259 1 59.6 19460 10684 1770.7 0 0 0
NFEDEF 0 0 0 0 0 0 0 0 0 0 0 0 0
NFEHGE 0 0 0 0 0 0 0 0 0 0 0 0 0
NFEMOD 0 0 0 0 0 0 0 0 0 0 0 0 0
NFEQUITYVALU 968 -11 -1.1 968 967 1 0 1064 882 32.5 0 0 1.9
NFLOWVLTLTY 936 -12 -1.3 936 936 31 0 1063 907 28.7 0 0 1.8
NPNSBV 20 1 5.3 20 20 0 0 62 19 19 0 0 0
NPNSBW 8 0 0 8 8 0 0 38 8 8 0 0 0
SATRIX40PRTF 4778 -58 -1.2 4832 4754 830 -5 5425 4400 7882.3 0 0 1.5
SATRIXDIVIPL 241 -5 -2 245 240 429 -5.1 274 226 1624.6 0 0 1.3
SATRIXFINI 1699 -24 -1.4 1715 1692 99 -2.9 1905 1502 826 0 0 3.4
SATRIXILBI 573 0 0 579 573 2 5.5 589 477 68.8 0 0 1.5
SATRIXINDI 6332 -115 -1.8 6382 6264 33 -14.8 7992 6090 1814.1 0 0 1.4
SATRIXMMNTM 972 -8 -0.8 975 972 0 2.3 985 906 12.8 0 0 0
SATRIXMSCI 3625 -16 -0.4 3653 3621 50 11.1 4395 3080 705.3 0 0 0
SATRIXMSCIEM 3784 -28 -0.7 3812 3767 93 1.4 4248 3336 410.7 0 0 0
SATRIXNASDAQ 5251 -39 -0.7 5301 5251 37 0 6639 4410 270.9 0 0 0
SATRIXPRTFL 1724 -12 -0.7 1733 1724 26 -11.6 2150 1586 124.5 0 0 5.8
SATRIXQLTY 837 -11 -1.3 849 830 85 -11 1086 780 158 0 0 3.1
SATRIXRAFI40 1395 -17 -1.2 1412 1379 73 -0.8 1511 1261 992.3 0 0 1.7
SATRIXRESI 4326 -25 -0.6 4339 4287 24 18.4 4940 3424 330.2 0 0 1.8
SATRIXS&P500 3615 -1 0 3699 3605 10 15.7 4401 2881 425.7 0 0 0
SATRIXSWIXTO 1040 -16 -1.5 1046 1032 12 -8.5 1298 954 417.3 0 0 1.6
SBKSBP 16 0 0 16 16 0 -36 25 14 16 0 0 0
SGLSBP 13 -1 -7.1 13 13 0 -62.9 48 13 14 0 0 0
SHPSBQ 42 3 7.7 42 42 0 31.3 52 18 39 0 0 0
SOLSBP 47 4 9.3 47 47 0 46.9 54 18 43 0 0 0
SOLSBQ 61 5 8.9 61 61 0 90.6 69 31 56 0 0 0
SOLSBR 33 3 10 33 33 0 -2.9 38 26 30 0 0 0
STANLIB 5216 -16 -0.3 5233 5199 0 -12.7 6800 4750 82.7 0 0 8.1
STANLIBG7GOV 7292 64 0.9 7315 7292 0 0 8260 6401 5.6 0 0 1.2
STANLIBGLOBA 1763 -7 -0.4 1769 1763 6 0 2071 1371 10.7 0 0 5.8
STANLIBMSCI 3624 -11 -0.3 3624 3624 0 0 4421 3080 51.6 0 0 0
STANLIBS&P50 18077 -34 -0.2 18292 18077 0 0 22000 14774 9.9 0 0 0
STANLIBSWIX4 1041 -16 -1.5 1041 1041 0 -8.3 1365 905 1913.9 0 0 2.1
STANLIBTOP40 4800 -61 -1.3 4839 4774 9 -4.4 5807 4305 673.4 0 0 1.4
SYGNIAITRIX 2253 44 2 2253 2202 16 13.6 2997 1929 539.8 0 0 0.1
SYGNIAITRIXG 3633 -5 -0.1 3655 3633 3 20.9 4036 2775 339.5 0 0 1.9
SYGNIAITRIXS 3854 148 4 3854 3705 6 17 4523 3118 1267.7 0 0 1.5
SYGNIAITRIXT 4753 -94 -1.9 4773 4753 6 -5.3 5420 4218 203.6 0 0 2
TOPSBP 41 5 13.9 43 38 3517 0 84 19 36 0 0 0
TOPSBQ 13 2 18.2 13 13 0 0 40 11 11 0 0 0
TOPSBR 20 2 11.1 20 20 157 0 35 6 18 0 0 0
TOPSBS 36 4 12.5 36 36 0 0 39 32 32 0 0 0
TOPSKS 1445 127 9.6 1459 1445 3 0 2053 240 1318 0 0 0
TOPSKT 30 0 0 0 0 0 0 1100 30 30 0 0 0
TOPSKW 886 123 16.1 900 886 2 0 1512 659 763 0 0 0
TOPSKX 1074 123 12.9 1074 1074 0 0 1666 877 951 0 0 0
TOPSKY 698 123 21.4 698 676 6 0 1137 575 575 0 0 0
TOPSKZ 508 125 32.6 550 450 2 0 1040 360 383 0 0 0
WHLSBP 40 3 8.1 40 40 0 37.9 41 23 37 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
AECI5,5% 1400 0 0 0 0 0 0 1400 1300 42 0 0 6.9
AFRICANOVER 1000 0 0 0 0 0 -4.9 1052 1000 2.8 0 0 1.2
AFRICANPHNX 3450 0 0 3450 3450 44 31.9 3595 2050 466.5 0 0 0
BARWORLD6%PR 123 0 0 0 0 0 1.7 123 123 0.5 0 0 9.8
CAPITEC-P 10400 400 4 10439 10400 0 22.4 10990 7361 118.5 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 0 231
DISC-B-P 8900 34 0.4 8900 8866 11 9.9 9000 7690 709.3 0 0 11.5
FIRSTRANDB-P 8225 -25 -0.3 8250 8225 14 13.4 8250 6750 3712.5 0 0 9.2
FOSCHINI 124 0 0 0 0 0 0 124 124 0.2 0 0 10.5
GRINDRODPREF 7490 60 0.8 7500 7490 9 7 7599 6501 549.8 0 0 12
IBRDMBLPRF1 100608 0 0 0 0 0 0 101766 100279 343.8 0 0 5.6
ILRDMBLPRF2 100489 0 0 0 0 0 -0.2 101631 100321 192.6 0 0 5.6
INVESTEC 7500 15 0.2 7500 7420 3 5.6 7900 6990 1156.3 0 0 11.2
INVESTECPREF 9600 0 0 0 0 0 3.2 12000 8700 264.4 0 0 2.8
INVICTA-P 8800 0 0 8800 8800 2 4.8 9450 7475 660 0 0 12.6
LIBERTY11C 105 0 0 0 0 0 -11.8 145 98 15.8 0 0 10.5
NAMPAK6%PREF 121 0 0 0 0 0 -3.2 125 121 0.5 0 0 9.9
NAMPAK6,5%PR 121 0 0 0 0 0 0.8 121 111 0.1 0 0 10.7
NEDBANKPREF 911 0 0 911 900 71 9.8 950 810 3263.9 0 0 9.3
NETCAREPREF 7800 0 0 0 0 0 14.7 7800 6500 507 0 0 10.7
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.