You are on page 1of 1

Markets and Commodity figures

25 April 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 1840000 -15000 -0.8 1850000 1840000 0 12.9 2100000 1600000 0 0 0 0
KRHALF 810000 0 0 0 0 0 7.9 850000 760000 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 144865 390 0.3 145910 139825 0 17.8 152670 120790 23.1 0 0 0.8
AFRICAGOLD 18229 146 0.8 18325 18229 0 12 18867 15805 108.5 0 0 0
AFRICAPALLAD 20127 118 0.6 20434 20085 1 68.8 22900 6668 2899.3 0 0 0
AFRICAPLATIN 12536 -7 -0.1 12630 12525 0 11.3 12700 10111 2220.1 0 0 0
AFRICARHODIU 40040 59 0.1 40040 39113 0 58.5 48452 22222 380 0 0 0
AGLSBR 24 1 4.3 24 24 0 -14.3 30 20 23 0 0 0
AMIBIG50EX-S 1334 0 0 1337 1334 0 -1.5 5644 1195 19.3 0 0 1.2
AMIRLSTTEX-S 3881 0 0 3896 3881 0 -11.8 5208 3298 1 0 0 0
AMSSBP 8 1 14.3 8 8 0 -73.3 30 5 7 0 0 0
AMSSBQ 24 1 4.3 24 24 0 -17.2 29 17 23 0 0 0
ANGSBT 2 0 0 2 2 0 -93.9 37 2 2 0 0 0
ANGSBU 18 0 0 18 18 0 -37.9 29 11 18 0 0 0
ASHBURTONGBL 4554 -44 -1 4613 4525 80 18.4 4987 3754 544.8 0 0 1.3
ASHBURTONINF 2033 0 0 2043 2023 1 -2.1 2143 1918 326 0 0 2
ASHBURTONMID 739 5 0.7 743 734 31 -3.9 799 651 374.3 0 0 1.4
ASHBURTONTOP 5310 -26 -0.5 5400 5133 49 5.1 5429 4367 1776.3 0 0 1.2
ASHBURTONWOR 701 0 0 709 701 5 10.7 780 603 113.1 0 0 0.1
BHPSBP 23 1 4.5 23 23 0 -25.8 31 19 22 0 0 0
CORE DIVTRAX 2719 2 0.1 2737 2719 2 -7.5 3099 2485 308.6 0 0 0.8
CORE EWTOP40 4662 14 0.3 4689 4662 2 -6 5200 4230 125.7 0 0 1.1
CORE GLPROP 3802 -6 -0.2 3850 3780 19 24 4045 3020 438.7 0 0 3.4
CORE PREF 925 -3 -0.3 933 923 74 16.1 942 791 335.4 0 0 9.1
CORE S&P500 4248 6 0.1 4304 4229 41 29 4579 3211 762.8 0 0 1.7
CORE SAPY 5120 -35 -0.7 5167 5110 3 -13.4 6055 4871 156.1 0 0 6.5
CORE TOP50 2366 -7 -0.3 2385 2357 8 0.9 2480 2041 1311.2 0 0 1.8
CORESHARESGL 1243 5 0.4 1245 1230 11 24.1 1310 999 344.8 0 0 0.8
CORESHARESPR 1604 4 0.3 1614 1595 17 -14.2 1921 1527 264.6 0 0 7.3
DOLLARCSTDL 139555 365 0.3 139555 139555 0 21.1 144115 113425 118.3 0 0 1.3
EXXSBT 20 2 11.1 20 20 0 -35.5 32 17 18 0 0 0
FSRSBV 24 -1 -4 24 24 0 -20 38 22 25 0 0 0
GFISBU 25 -4 -13.8 25 25 0 -24.2 33 22 29 0 0 0
HARSBT 16 -2 -11.1 16 16 0 -48.4 31 13 18 0 0 0
IMPSBR 4 0 0 4 4 0 -85.7 31 3 4 0 0 0
IMPSBS 23 -2 -8 23 23 0 -28.1 32 23 25 0 0 0
KIOSBU 4 0 0 4 4 0 -87.5 32 1 4 0 0 0
KIOSBV 16 2 14.3 16 15 50 -48.4 32 12 14 0 0 0
KIOSBW 37 4 12.1 37 37 50 15.6 37 29 33 0 0 0
KRCSTDLCRTFC 1912550 15400 0.8 1912550 1912550 0 10.3 1981000 17308 631.1 0 0 0
MTNSBP 7 0 0 7 7 0 0 32 6 7 0 0 0
NEWFUNDSEQUI 3330 -3 -0.1 3339 3330 1 9.9 3369 2500 88.3 0 0 3.1
NEWFUNDSGOVI 6300 -121 -1.9 6395 6300 45 3 6800 5785 720.8 0 0 7.8
NEWFUNDSILBI 6793 8 0.1 6829 6793 0 0.2 6866 6555 61.1 0 0 2.5
NEWFUNDSMAPP 2250 -8 -0.4 2264 2250 4 3.7 2300 1610 40.8 0 0 2.5
NEWFUNDSNEWS 5193 -9 -0.2 5218 5193 0 2.7 5356 4258 40.2 0 0 1.1
NEWFUNDSS&P 3411 -3 -0.1 3431 3411 0 -13.9 4028 3237 45.1 0 0 4.2
NEWFUNDSSHAR 333 -1 -0.3 336 330 9 7.4 350 227 52 0 0 2.4
NEWFUNDSSWIX 1823 -5 -0.3 1837 1823 3 4.1 1952 1517 18.3 0 0 0.5
NEWFUNDSTRAC 2509 0 0 2514 2504 81 7 2514 2339 208.7 0 0 4.8
NEWGOLD 12456 -7 -0.1 12540 12415 217 11 12648 10474 13360.3 0 0 0
NEWGOLDISSUE 17457 142 0.8 17530 17428 28 12.1 18250 15000 10385.2 0 0 0
NEWGOLDPLLDM 20073 147 0.7 20299 20000 1 68.2 22838 11564 1630.9 0 0 0
NFEQUITYVALU 1015 -2 -0.2 1021 1015 0 -1.5 1051 882 33.7 0 0 2.5
NFLOWVLTLTY 1001 -4 -0.4 1009 1001 0 -4.4 1063 907 30.4 0 0 2.4
NFVMDFNSV 991 -2 -0.2 991 991 0 0 997 957 51.5 0 0 0.5
NFVMHIGH 965 -6 -0.6 972 965 0 1.6 977 920 52.2 0 0 0.1
NFVMMDRT 931 -2 -0.2 931 931 0 0 940 895 51.9 0 0 0.4
NPNSBX 18 1 5.9 18 18 0 -48.6 37 17 17 0 0 0
NPNSBY 28 1 3.7 28 28 0 -12.5 33 27 27 0 0 0
SATRIX40PRTF 5281 -30 -0.6 5319 5266 288 4.5 5425 4400 8927.4 0 0 1.2
SATRIXDIVIPL 260 -1 -0.4 262 259 3398 2.8 267 226 1708 0 0 1.2
SATRIXFINI 1735 2 0.1 1745 1727 174 -1.4 1825 1502 813.4 0 0 2.6
SATRIXILBI 589 2 0.3 593 589 5 5 600 550 76.4 0 0 1.5
SATRIXINDI 7124 -38 -0.5 7186 7110 32 -5.6 7900 6090 2004.5 0 0 1.2
SATRIXMMNTM 1064 -4 -0.4 1073 1059 2 12 1085 906 14 0 0 0.1
SATRIXMSCI 4131 8 0.2 4177 4120 1061 23.2 4395 3318 1206.8 0 0 0
SATRIXMSCIEM 4123 -21 -0.5 4165 4123 29 11 4248 3557 504.4 0 0 0
SATRIXNASDAQ 6306 18 0.3 6393 6289 20 39.7 6639 4485 366 0 0 0
SATRIXPRTFL 1611 3 0.2 1625 1611 1096 -18.1 2080 1566 184.5 0 0 6.2
SATRIXQLTY 888 2 0.2 896 883 18 -4.8 1048 780 147.4 0 0 2.7
SATRIXRAFI40 1507 -20 -1.3 1535 1507 9 4 1554 1261 1073.1 0 0 1.7
SATRIXRESI 4772 -24 -0.5 4823 4772 5 24.5 5002 3709 387.9 0 0 1.2
SATRIXS&P500 4146 -7 -0.2 4205 4135 40 30.5 4401 3140 588.6 0 0 0
SATRIXSWIXTO 1147 -4 -0.3 1154 1142 672 2 1252 954 424.9 0 0 1.2
SBKSBP 8 0 0 8 8 0 -68 25 7 8 0 0 0
SBKSBQ 23 -1 -4.2 23 23 0 -36.1 37 21 24 0 0 0
SGLSBP 4 0 0 4 4 0 -88.6 48 4 4 0 0 0
SGLSBQ 43 0 0 43 43 0 -6.5 51 30 43 0 0 0
SHPSBR 28 -4 -12.5 28 28 0 -12.5 47 26 32 0 0 0
SOLSBQ 16 -2 -11.1 16 15 200 -50 75 15 18 0 0 0
SOLSBR 10 0 0 10 10 0 -70.6 42 9 10 0 0 0
STANLIB 4948 -150 -2.9 5119 4948 1 -14.4 6485 4675 99 0 0 7
STANLIBG7GOV 7740 6 0.1 7822 7740 0 14.3 8260 6560 5.9 0 0 1.9
STANLIBGLOBA 1919 7 0.4 1948 1919 0 26.8 2071 1482 13.3 0 0 5.6
STANLIBMSCI 4133 0 0 4169 3850 0 23 4545 3324 61.8 0 0 0
STANLIBS&P50 20776 -39 -0.2 21068 19900 0 30.8 23098 15318 15.6 0 0 0
STANLIBSWIX4 1142 -4 -0.3 1152 1133 2 1.5 1260 905 2077.3 0 0 1.8
STANLIBTOP40 5266 -28 -0.5 5297 5266 0 4.4 5548 4305 733.3 0 0 1.6
SYGNIAITRIX 2498 -24 -1 2537 2492 32 19.5 2997 1985 616.3 0 0 0.1
SYGNIAITRIXG 3939 14 0.4 3962 3939 6 25.4 4116 3141 288.6 0 0 1.8
SYGNIAITRIXS 4244 -8 -0.2 4289 4244 6 26 4523 3350 967 0 0 1.3
SYGNIAITRIXT 5314 -31 -0.6 5348 5314 0 4.4 5420 4218 224.5 0 0 1.8
TOPSBR 5 1 25 5 5 0 0 35 4 4 0 0 0
TOPSBS 10 1 11.1 10 10 0 -72.2 40 8 9 0 0 0
TOPSBT 20 1 5.3 20 20 0 -13 23 18 19 0 0 0
TOPSKX 17 0 0 0 0 0 0 1666 17 17 0 0 0
TOPSKZ 342 49 16.7 351 305 60 0 1040 32 293 0 0 0
WHLSBP 33 -2 -5.7 33 33 0 13.8 53 23 35 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
AECI5,5% 1340 0 0 0 0 0 -2.9 1400 1300 40.2 0 0 7.2
AFRICANOVER 1000 0 0 0 0 0 -4.9 1000 1000 2.8 0 0 1.2
AFRICANPHNX 3558 58 1.7 3560 3390 4 67.4 3761 2050 473.3 0 0 105.4
BARWORLD6%PR 123 0 0 0 0 0 1.7 123 123 0.5 0 0 9.8
CAPITEC-P 9800 0 0 0 0 0 21.7 10990 8000 88.6 0 0 8.6
CAXTON-P 19000 0 0 0 0 0 0 19000 16000 9.5 0 0 2.6
DISC-B-P 9405 45 0.5 9405 9400 19 14 9700 8050 748.8 0 0 10.7
FIRSTRANDB-P 8430 -10 -0.1 8440 8400 27 13.2 9100 7430 3798 0 0 9
FOSCHINI 124 0 0 0 0 0 0 124 124 0.2 0 0 10.5
GRINDRODPREF 8000 0 0 8001 7950 7 17.3 9000 6501 592 0 0 11.1
IBRDMBLPRF1 100520 15 0 100520 100520 0 0.1 101748 100279 343.4 0 0 5.6
INVESTEC 8500 -75 -0.9 8600 8500 32 16.5 9500 7000 1324.6 0 0 9.9
INVESTECPREF 9800 0 0 0 0 0 10.5 12000 9000 269.9 0 0 2.8
INVICTA-P 8550 0 0 0 0 0 4.9 9450 7475 641.3 0 0 13
LIBERTY11C 108 0 0 0 0 0 0 145 98 16.2 0 0 10.2
NAMPAK6%PREF 120 0 0 0 0 0 -4 125 120 0.5 0 0 10
NAMPAK6,5%PR 121 0 0 0 0 0 9 121 121 0.1 0 0 10.7
NEDBANKPREF 935 2 0.2 935 933 91 10.7 970 840 3342.7 0 0 9
NETCAREPREF 8160 -15 -0.2 8160 8160 6 16.6 8250 6680 531.4 0 0 10.2
PSGSERV 8200 75 0.9 8200 8200 3 21.5 8800 6670 1415 0 0 10.2
RECMANDCLBR 1740 0 0 1740 1740 5 -8.8 2100 1650 824.8 0 0 0
REXTRFRM 130 0 0 0 0 0 -35 130 121 0.2 0 0 9.2
SASFIN-P 7800 100 1.3 7800 7600 21 9.9 8000 6600 138.4 0 0 10.7
STANDARD-P 8550 25 0.3 8550 8525 11 11 8750 7650 4516.7 0 0 9.1
STD 295 0 0 0 0 0 321.4 308 66 23.6 0 0 2.2
STEINHOFF-P 4401 0 0 0 0 0 0 0 0 660.2 0 0 28.8
ZAMBEZIRF 7350 0 0 7350 7225 3 24.1 7400 5550 11753.1 0 0 0
OTHER 0 0 0 0 0 0 0 0 0 0 0 0 0
DBSTBRMK 1520 0 0 1520 1520 0 0 1520 1184 296 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.