You are on page 1of 1

Markets and Commodity figures

14 March 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 1920000 0 0 1920000 1920000 0 20 1985000 1600000 0 0 0 0
KRHALF 810000 0 0 0 0 0 -1.8 850000 751000 0 0 0 0
KRQRTR 400000 0 0 0 0 0 -4.5 415000 400000 0 0 0 0
KRTENTH 160000 0 0 0 0 0 6.7 160000 160000 0 0 0 0
EXCHANGE TRADED PRODUCTS
0 0 0 0 0 0 0 0 0 0 0 0 0
2YRDOLLARCST 144990 1230 0.9 144990 144990 0 24.9 152670 114785 23 0 0 0.8
AFRICAGOLD 18503 -22 -0.1 18503 18503 0 20.1 18780 15360 111.2 0 0 0
AFRICAPALLAD 21979 263 1.2 22075 21796 1 88.5 22075 6668 3146.6 0 0 0
AFRICAPLATIN 11806 -160 -1.3 11806 11806 0 5.1 12295 10111 2004.3 0 0 0
AFRICARHODIU 45154 154 0.3 45220 44991 0 108.1 45220 21700 439 0 0 0
AGLSBQ 5 1 25 5 5 0 -82.8 42 4 4 0 0 0
AGLSBR 28 0 0 28 28 0 0 30 28 28 0 0 0
AMIBIG50EX-S 1355 0 0 1360 1355 0 5.1 5644 1195 19.2 0 0 1.2
AMIRLSTTEX-S 3792 0 0 3792 3792 0 0 5208 3400 1 0 0 0
AMSSBP 11 0 0 11 11 0 -63.3 30 10 11 0 0 0
AMSSBQ 28 -1 -3.4 28 28 0 -3.4 29 27 29 0 0 0
ANGSBS 6 0 0 0 0 0 -81.3 40 4 6 0 0 0
ANGSBT 4 -1 -20 4 4 0 -87.9 37 3 5 0 0 0
ANGSBU 18 -1 -5.3 18 18 0 -37.9 29 11 19 0 0 0
ASHBURTONGBL 4444 59 1.3 4480 4300 9 17.7 4987 3550 519.6 0 0 1.3
ASHBURTONINF 2005 -75 -3.6 2030 2005 25 -0.1 2175 1966 333.5 0 0 2.5
ASHBURTONMID 720 3 0.4 724 715 319 -7 802 651 365.7 0 0 2.7
ASHBURTONTOP 4982 0 0 5010 4777 194 -4.2 5422 4367 1837.8 0 0 1.7
ASHBURTONWOR 707 5 0.7 713 707 2 14 780 595 113.3 0 0 0.1
BHPSBP 28 0 0 28 28 0 -9.7 31 28 28 0 0 0
BILSBU 6 0 0 0 0 0 -81.3 38 4 6 0 0 0
BILSBV 5 0 0 5 5 0 -83.3 40 5 5 0 0 0
CORE DIVTRAX 2626 -9 -0.3 2644 2626 37 -14.6 3192 2485 294 0 0 1.5
CORE EWTOP40 4518 -22 -0.5 4542 4495 34 -10.4 5200 4230 118.3 0 0 1.4
CORE GLPROP 3885 45 1.2 3890 3840 14 32.8 4000 2785 423.1 0 0 2.4
CORE PREF 898 -3 -0.3 906 898 66 11 942 783 283.1 0 0 9.5
CORE S&P500 4113 56 1.4 4125 4095 10 24.5 4579 3050 707.2 0 0 0.9
CORE SAPY 5091 -15 -0.3 5126 5005 24 -15.7 6144 4896 159.7 0 0 8
CORE TOP50 2282 3 0.1 2303 2282 47 -3.6 2480 2041 1253.5 0 0 1.6
CORESHARESGL 1215 17 1.4 1220 1215 58 24.1 1310 934 315.7 0 0 0.8
CORESHARESPR 1614 -5 -0.3 1628 1614 37 -15 1921 1554 264.5 0 0 7.9
DOLLARCSTDL 138605 1130 0.8 138605 138605 0 26.1 144115 108900 116.9 0 0 1.3
EXXSBS 5 -4 -44.4 5 5 0 -85.3 36 5 9 0 0 0
EXXSBT 26 -3 -10.3 26 26 0 -16.1 32 26 29 0 0 0
FSRSBT 21 2 10.5 21 21 0 -36.4 41 13 19 0 0 0
FSRSBU 11 1 10 11 11 0 -59.3 30 9 10 0 0 0
FSRSBV 36 2 5.9 36 36 0 20 37 27 34 0 0 0
GFISBT 6 0 0 6 6 0 -81.8 69 4 6 0 0 0
GFISBU 26 -1 -3.7 26 26 0 -21.2 33 26 27 0 0 0
HARSBS 6 0 0 0 0 0 -81.3 32 4 6 0 0 0
HARSBT 16 2 14.3 16 14 400 -48.4 31 14 14 0 0 0
IMPSBQ 4 0 0 0 0 0 -88.2 38 4 4 0 0 0
IMPSBR 5 0 0 5 5 0 -82.1 31 5 5 0 0 0
IMPSBS 28 -2 -6.7 28 28 0 0 32 28 30 0 0 0
KIOSBT 6 0 0 0 0 0 -81.3 35 4 6 0 0 0
KIOSBU 7 -2 -22.2 7 7 0 -78.1 32 7 9 0 0 0
KIOSBV 27 -2 -6.9 27 27 0 -12.9 32 27 29 0 0 0
KRCSTDLCRTFC 1941950 -1950 -0.1 1941950 1941950 0 18.2 1953700 17308 646.6 0 0 0
MTNSBP 16 1 6.7 16 16 0 0 32 15 15 0 0 0
NEWFUNDSEQUI 3221 13 0.4 3226 3208 1 3.8 3697 2500 85 0 0 3.5
NEWFUNDSGOVI 6297 -65 -1 6328 6277 79 2.7 6800 5785 714.1 0 0 6.6
NEWFUNDSILBI 6727 -2 0 6760 6694 0 1.6 6990 6555 60.6 0 0 2.4
NEWFUNDSMAPP 2119 -5 -0.2 2129 2119 1 -5.7 2300 1610 38.4 0 0 2.8
NEWFUNDSNEWS 4763 -7 -0.1 4763 4763 0 -12.2 5422 4258 36.9 0 0 1.2
NEWFUNDSS&P 3397 11 0.3 3404 3397 0 -13.7 4030 3237 44.8 0 0 3.5
NEWFUNDSSHAR 334 1 0.3 334 331 0 10.2 361 227 51.9 0 0 2.3
NEWFUNDSSWIX 1685 -3 -0.2 1685 1684 0 -8.6 1952 1517 16.9 0 0 0.9
NEWFUNDSTRAC 2491 2 0.1 2493 2489 8 7.1 2493 2320 207 0 0 3.7
NEWGOLD 11748 -141 -1.2 11800 11645 5373 5.8 12200 10474 9796.5 0 0 0
NEWGOLDISSUE 17729 -42 -0.2 17760 17662 61 19.8 18196 14732 10605.4 0 0 0
NEWGOLDPLLDM 22025 320 1.5 22025 21730 10 88.8 22025 10684 2036.9 0 0 0
NFEQUITYVALU 986 4 0.4 986 986 0 0 1064 882 32.6 0 0 1.9
NFLOWVLTLTY 968 -2 -0.2 968 968 0 0 1063 907 29.3 0 0 1.8
NFVMDFNSV 968 1 0.1 968 968 0 0 974 961 50.1 0 0 0
NFVMHIGH 933 4 0.4 933 933 0 -1.8 961 920 49.9 0 0 0
NFVMMDRT 906 2 0.2 906 906 0 0 930 901 50.3 0 0 0
NPNSBV 7 0 0 7 7 0 0 62 6 7 0 0 0
NPNSBW 4 0 0 4 4 0 0 38 4 4 0 0 0
NPNSBX 34 0 0 34 34 0 -2.9 37 34 34 0 0 0
SATRIX40PRTF 4980 20 0.4 5007 4950 156 -4.4 5425 4400 8258 0 0 1.5
SATRIXDIVIPL 249 1 0.4 250 246 1550 -2.7 263 226 1622.9 0 0 1.2
SATRIXFINI 1637 2 0.1 1639 1623 213 -10.9 1870 1502 770.7 0 0 3.5
SATRIXILBI 577 2 0.3 577 577 0 4.3 600 477 69.1 0 0 1.5
SATRIXINDI 6672 -18 -0.3 6745 6672 301 -14 7900 6090 1865.7 0 0 1.3
SATRIXMMNTM 999 3 0.3 999 999 0 5.2 1028 906 13 0 0 0
SATRIXMSCI 4005 38 1 4026 3980 143 22.7 4395 3080 804.1 0 0 0
SATRIXMSCIEM 4047 23 0.6 4121 4024 80 8.4 4248 3540 457.6 0 0 0
SATRIXNASDAQ 5874 53 0.9 5909 5865 77 0 6639 4410 315.6 0 0 0
SATRIXPRTFL 1638 -1 -0.1 1656 1628 80 -16.8 2080 1586 124.1 0 0 6.1
SATRIXQLTY 827 -4 -0.5 832 820 14 -12.7 1048 780 146.6 0 0 3.2
SATRIXRAFI40 1466 10 0.7 1474 1447 1030 2.5 1511 1261 1011.6 0 0 1.4
SATRIXRESI 4715 56 1.2 4743 4665 150 29.4 4940 3466 372.2 0 0 1.6
SATRIXS&P500 3999 -1 0 4010 3973 51 26.9 4401 2881 511 0 0 0
SATRIXSWIXTO 1066 -1 -0.1 1072 1055 424 -10.4 1285 954 393.9 0 0 1.5
SBKSBP 14 0 0 14 14 0 -44 25 12 14 0 0 0
SBKSBQ 33 -1 -2.9 33 33 0 -8.3 36 32 34 0 0 0
SGLSBP 6 0 0 6 6 0 -82.9 48 6 6 0 0 0
SGLSBQ 45 0 0 45 45 0 -2.2 51 45 45 0 0 0
SHPSBQ 29 4 16 29 29 0 -9.4 52 18 25 0 0 0
SHPSBR 36 2 5.9 36 36 0 12.5 36 30 34 0 0 0
SOLSBP 31 -8 -20.5 31 31 0 -3.1 61 18 39 0 0 0
SOLSBQ 43 -9 -17.3 47 43 50 34.4 75 31 52 0 0 0
SOLSBR 22 -4 -15.4 22 22 250 -35.3 42 22 26 0 0 0
STANLIB 4930 20 0.4 4988 4908 4 -15.8 6485 4750 95.3 0 0 8.5
STANLIBG7GOV 7766 63 0.8 7810 7766 0 19.9 8260 6401 5.9 0 0 1.1
STANLIBGLOBA 1932 -23 -1.2 1978 1902 2 31.9 2071 1371 12.6 0 0 5.3
STANLIBMSCI 4200 233 5.9 4200 3984 0 28.8 4421 3080 57.1 0 0 0
STANLIBS&P50 20015 245 1.2 20165 19800 0 27.2 22000 14774 12.8 0 0 0
STANLIBSWIX4 1066 -2 -0.2 1072 1066 1 -10.3 1260 905 1933.8 0 0 2.1
STANLIBTOP40 5004 -1 0 5041 4989 1 -3.4 5807 4305 693.3 0 0 1.3
SYGNIAITRIX 2432 14 0.6 2444 2431 78 19.1 2997 1929 590.8 0 0 0.1
SYGNIAITRIXG 3973 22 0.6 3988 3966 38 32.8 4036 2899 290.5 0 0 1.8
SYGNIAITRIXS 4091 35 0.9 4104 4088 9 22.4 4523 3118 922.4 0 0 1.4
SYGNIAITRIXT 4987 2 0 4996 4987 50 -4.2 5420 4218 209.4 0 0 1.9
TOPSBP 15 0 0 15 14 390 0 84 14 15 0 0 0
TOPSBQ 4 -1 -20 4 4 0 0 40 4 5 0 0 0
TOPSBR 11 0 0 11 11 0 0 35 6 11 0 0 0
TOPSBS 24 0 0 24 24 0 -33.3 40 21 24 0 0 0
TOPSKW 546 9 1.7 546 546 0 0 1512 332 537 0 0 0
TOPSKX 729 8 1.1 747 700 44 0 1666 640 721 0 0 0
TOPSKY 361 8 2.3 366 350 3 0 1137 180 353 0 0 0
TOPSKZ 915 8 0.9 915 915 0 0 1040 32 907 0 0 0
WHLSBP 45 2 4.7 45 45 0 55.2 53 23 43 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 -4.9 1000 1000 2.8 0 0 1.2
AFRICANPHNX 3652 -109 -2.9 3761 3650 22 46.1 3761 2050 508.6 0 0 102.7
BARWORLD6%PR 123 0 0 0 0 0 1.7 123 123 0.5 0 0 9.8
CAPITEC-P 10375 714 7.4 10375 10375 0 23.5 10990 7361 87.3 0 0 8.1
CAXTON-P 19000 0 0 0 0 0 0 19000 16000 9.5 0 0 2.6
DISC-B-P 9050 -50 -0.5 9100 9050 2 11 9700 7900 728 0 0 11.1
FIRSTRANDB-P 8100 100 1.3 8100 7950 58 8 8450 7050 3600 0 0 9.4
FOSCHINI 124 0 0 0 0 0 0 124 124 0.2 0 0 10.5
GRINDRODPREF 7636 36 0.5 7900 7630 7 7.5 9000 6501 562.4 0 0 11.6
IBRDMBLPRF1 101171 8 0 101171 101171 0 0 101766 100279 345.7 0 0 5.6
ILRDMBLPRF2 101109 0 0 0 0 0 0 101631 100321 193.8 0 0 104.4
INVESTEC 7870 -30 -0.4 7950 7831 7 6.4 8050 7000 1220.4 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.