Markets and Commodity figures

30 July 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 2030200 9200 0.5 2030500 2030200 0 20.1 2120000 1661000 0 0 0 0
KRHALF 805001 0 0 0 0 0 0.6 850000 800000 0 0 0 0
KRQRTR 400000 0 0 0 0 0 -0.6 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 141770 -315 -0.2 141770 141540 0 9.2 152670 129515 65.4 0 0 0.9
AFRICAGOLD 19935 80 0.4 20020 19935 0 25.4 20470 15805 139 0 0 0
AFRICAPALLAD 21260 -288 -1.3 21666 21260 0 77.2 22900 6668 2809.9 0 0 0
AFRICAPLATIN 12203 -60 -0.5 12361 12203 0 13.3 16000 10620 1931.4 0 0 0
AFRICARHODIU 49096 1116 2.3 50389 48000 0 65 51245 22222 273.8 0 0 0
AGLSBR 21 3 16.7 21 21 0 -25 31 13 18 0 0 0
AMIBIG50EX-S 1224 -8 -0.6 1235 1224 5 -2.3 3232 1195 21.5 0 0 0
AMIRLSTTEX-S 4382 0 0 4394 4369 0 2.5 6900 1998 1.2 0 0 0
AMSSBP 12 0 0 12 12 0 -60 30 4 12 0 0 0
AMSSBQ 6 1 20 6 6 0 -79.3 34 5 5 0 0 0
ANGSBV 5 0 0 5 5 0 -80 25 4 5 0 0 0
ANGSBW 20 -1 -4.8 20 20 0 0 29 20 21 0 0 0
ASHBURTONGBL 4571 -61 -1.3 4642 4550 12 8.8 4987 3754 548.8 0 0 1.4
ASHBURTONINF 2050 1 0 2059 2039 14 2 2143 1918 328.6 0 0 3.4
ASHBURTONMID 701 -3 -0.4 719 698 45 -0.3 764 651 359 0 0 2.6
ASHBURTONTOP 5122 -75 -1.4 5190 5122 13 -0.9 5576 4367 1626.1 0 0 2.3
ASHBURTONWOR 712 1 0.1 715 710 3 9.4 780 603 114.7 0 0 0.5
BHPSBP 12 1 9.1 12 12 0 -61.3 31 10 11 0 0 0
CORE DIVTRAX 2505 -9 -0.4 2554 2497 3 -10.9 3009 2485 288 0 0 1.3
CORE GLPROP 3828 -3 -0.1 3855 3828 14 14.5 4075 3330 480.5 0 0 2.7
CORE PREF 935 -2 -0.2 942 935 20 15.7 965 797 340.5 0 0 6.5
CORE S&P500 4292 -36 -0.8 4339 4292 64 14.8 4579 3500 839.6 0 0 1.2
CORE SAPY 4959 -51 -1 4980 4959 1 -7.4 5530 4824 156.7 0 0 8.3
CORE TOP50 2284 -31 -1.3 2325 2277 7 -2.4 2464 2041 1330.8 0 0 2
CORESHARESGL 1235 -11 -0.9 1252 1230 449 11.9 1310 1065 419.2 0 0 1.4
CORESHARESPR 1556 -21 -1.3 1575 1551 28 -6.8 1732 1500 264 0 0 9
CORESHARESSC 4512 -45 -1 4573 4500 2 -5.2 4970 4230 123.3 0 0 1.8
DOLLARCSTDL 141265 -365 -0.3 142050 141265 0 16.1 148350 121525 120.4 0 0 1.4
EXXSBT 8 1 14.3 8 8 0 -74.2 32 7 7 0 0 0
FSRSBV 17 1 6.3 17 17 0 -43.3 38 12 16 0 0 0
FSRSBW 29 1 3.6 29 29 0 -6.5 31 20 28 0 0 0
GFISBR 23 -2 -8 23 23 0 -28.1 34 23 25 0 0 0
GFISBU 6 0 0 6 6 0 -81.8 33 2 6 0 0 0
HARSBT 4 0 0 4 4 0 -87.1 31 3 4 0 0 0
HARSBU 5 -1 -16.7 5 5 0 -82.8 29 5 6 0 0 0
IMPSBS 6 0 0 6 6 0 -81.3 32 6 6 0 0 0
KIOSBV 4 -1 -20 4 4 0 -87.1 32 4 5 0 0 0
KIOSBW 16 -2 -11.1 16 16 43 -50 44 16 18 0 0 0
KRCSTDLCRTFC 2091700 5150 0.2 2091700 2091700 0 23.7 2123200 1676500 694.1 0 0 0
MTNSBQ 19 0 0 19 19 0 -40.6 34 19 19 0 0 0
NEWFUNDSEQUI 3521 -19 -0.5 3580 3510 82 22.7 3632 2500 187.3 0 0 2.8
NEWFUNDSGOVI 6554 -9 -0.1 6583 6525 2 7.8 6999 5790 858.1 0 0 8.5
NEWFUNDSILBI 6901 -10 -0.1 6937 6865 1 4.2 6988 6555 62.2 0 0 2.6
NEWFUNDSMAPP 2177 -24 -1.1 2186 2168 1 -0.3 2300 1610 39.8 0 0 2.7
NEWFUNDSNEWS 4847 -68 -1.4 4920 4769 10 -5.2 5356 4258 38 0 0 1.8
NEWFUNDSS&P 3075 -102 -3.2 3196 3075 18 -16.8 3774 3075 42 0 0 4.6
NEWFUNDSSHAR 321 -4 -1.2 326 320 16 -0.3 350 227 50.6 0 0 2.4
NEWFUNDSSWIX 1727 -26 -1.5 1735 1727 0 -2.5 1952 1517 17.5 0 0 1.2
NEWFUNDSTRAC 2556 -2 -0.1 2561 2550 11 7.3 2561 2370 212.7 0 0 6
NEWGOLD 12053 -125 -1 12254 12014 3 12.6 12648 10520 13140.1 0 0 0
NEWGOLDISSUE 19215 182 1 19215 19013 665 26.2 19398 15111 11358.5 0 0 0
NEWGOLDPLLDM 21265 -232 -1.1 21550 21265 0 77.2 22838 11777 985.6 0 0 0
NFEQUITYVALU 945 -15 -1.6 945 945 0 -4.8 1038 882 115.4 0 0 2.7
NFLOWVLTLTY 1044 -10 -0.9 1052 1044 0 2.4 1062 907 122.8 0 0 2.1
NFVMDFNSV 975 -7 -0.7 984 974 10 0 997 951 50.9 0 0 1.4
NFVMHIGH 1005 -9 -0.9 1020 1005 10 5.8 1025 917 54.5 0 0 1.3
NFVMMDRT 949 -12 -1.2 965 949 10 0 968 879 53.5 0 0 1.2
NPNSBX 10 2 25 10 10 0 -71.4 37 8 8 0 0 0
NPNSBY 21 2 10.5 21 21 0 -34.4 44 18 19 0 0 0
SATRIX40PRTF 5121 -76 -1.5 5250 5106 127 -0.3 5425 4400 8839.7 0 0 1.6
SATRIXDIVIPL 250 -1 -0.4 254 249 1546 3.7 267 226 1687.7 0 0 1.2
SATRIXFINI 1594 -27 -1.7 1623 1587 69 -6.3 1811 1502 773.8 0 0 4.1
SATRIXILBI 590 0 0 593 590 1 5.5 601 552 94.5 0 0 2.8
SATRIXINDI 7107 -116 -1.6 7271 7105 50 -4.3 7900 6090 1985.5 0 0 1.2
SATRIXMMNTM 1042 -11 -1 1049 1034 3 9.7 1095 906 24.3 0 0 0.2
SATRIXMSCI 4155 -38 -0.9 4198 4150 154 12.5 4395 3350 1910.8 0 0 0
SATRIXMSCIEM 3952 -29 -0.7 4004 3952 349 4.1 4248 3557 540.3 0 0 0
SATRIXNASDAQ 6314 -23 -0.4 6376 6291 62 19.3 6639 4896 413.2 0 0 0
SATRIXPRTFL 1515 -27 -1.8 1555 1515 55 -14.7 1900 1490 241.7 0 0 5.2
SATRIXQLTY 822 -10 -1.2 840 822 50 -4.1 963 780 142.6 0 0 3
SATRIXRAFI40 1471 -18 -1.2 1499 1466 83 1.9 1554 1261 1037.5 0 0 1.7
SATRIXRESI 4582 -57 -1.2 4652 4569 1 9.7 5002 3709 384.5 0 0 1.4
SATRIXS&P500 4218 -18 -0.4 4254 4199 25 17.2 4401 3406 634.3 0 0 0
SATRIXSWIXTO 1078 -18 -1.6 1125 1077 57 -5.1 1252 954 384.9 0 0 1.7
SBKSBQ 21 1 5 21 21 0 -41.7 37 14 20 0 0 0
SGLSBQ 9 -1 -10 9 9 0 -80.4 63 9 10 0 0 0
SGLSBR 6 0 0 6 6 0 -75 24 6 6 0 0 0
SGLSBS 17 0 0 17 16 200 -37 29 16 17 0 0 0
SHPSBR 34 -8 -19 34 34 0 6.3 47 22 42 0 0 0
SOLSBR 66 2 3.1 66 66 0 94.1 71 9 64 0 0 0
SOLSBS 41 1 2.5 41 41 0 46.4 46 24 40 0 0 0
STANLIB 4827 -42 -0.9 4877 4802 2 -7.2 6485 4675 105.5 0 0 8.8
STANLIBBOND 7034 1 0 7034 7034 0 1.9 7200 6887 7 0 0 0
STANLIBG7GOV 7832 -19 -0.2 7906 7792 0 12.3 8377 6929 7.2 0 0 1.7
STANLIBGLOBA 1933 -2 -0.1 1984 1917 1 14.5 2100 1658 25.8 0 0 4.3
STANLIBMSCI 4143 -37 -0.9 4194 4118 0 11.7 4545 3473 64.5 0 0 0
STANLIBS&P50 21113 -114 -0.5 21333 21113 0 17.5 23098 15318 18 0 0 0
STANLIBSWIX4 1079 -16 -1.5 1100 1079 0 -5 1193 905 1880.5 0 0 1.4
STANLIBTOP40 5114 -76 -1.5 5207 5114 0 -0.3 5415 4305 718.9 0 0 2.1
SYGNIAITRIX 2600 -2 -0.1 2621 2588 20 16 2997 1985 687.8 0 0 0.2
SYGNIAITRIXG 3933 -5 -0.1 3938 3912 51 14.7 4201 3400 289.5 0 0 1.2
SYGNIAITRIXS 4282 -26 -0.6 4318 4267 50 15.5 4612 3505 979.7 0 0 1.5
SYGNIAITRIXT 5128 -78 -1.5 5200 5116 3 0 5420 4218 218.7 0 0 2.8
TOPSBS 4 0 0 4 4 0 -88.9 40 3 4 0 0 0
TOPSBT 20 3 17.6 20 17 950 -13 46 15 17 0 0 0
TOPSBU 13 2 18.2 13 13 0 -45.8 24 10 11 0 0 0
TOPSBV 24 3 14.3 24 24 0 9.1 25 20 21 0 0 0
TOPSKR 811 153 23.3 811 811 0 29.3 811 585 658 0 0 0
TOPSKS 992 153 18.2 992 992 0 22.5 992 772 839 0 0 0
TOPSKX 17 0 0 0 0 0 0 1666 17 17 0 0 0
TOPSKZ 661 168 34.1 673 482 219 0 1170 32 493 0 0 0
WHLSBP 2 0 0 2 2 0 -93.1 53 2 2 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
AECI5,5% 1275 -35 -2.7 1275 1275 0 -5.6 1400 1275 39.3 0 0 8
AFRICANOVER 1000 0 0 0 0 0 -4.9 1000 1000 2.8 0 0 1.2
BARWORLD6%PR 123 0 0 0 0 0 1.7 123 123 0.5 0 0 9.8
CAPITEC-P 10000 0 0 10200 10000 0 13.6 10990 8350 90.4 0 0 8.4
CAXTON-P 19000 0 0 0 0 0 0 19000 16000 9.5 0 0 2.6
DISC-B-P 9550 -75 -0.8 9650 9550 1 11 10000 8090 770 0 0 10.6
FIRSTRANDB-P 8550 -100 -1.2 8749 8550 433 9.9 9100 7500 3892.5 0 0 8.9
FOSCHINI 126 0 0 0 0 0 1.6 126 124 0.3 0 0 10.3
GRINDRODPREF 8100 0 0 8100 7800 1 12.5 9000 6960 599.4 0 0 11
IBRDMBLPRF1 100546 0 0 0 0 0 0.1 101723 100279 343.6 0 0 5.6
INVESTEC 8800 50 0.6 9050 8800 6 20.9 9500 7151 1351.7 0 0 9.6
INVESTECPREF 8850 0 0 0 0 0 -1.8 11100 8850 243.8 0 0 3.5
INVICTA-P 8800 0 0 0 0 0 12.8 9450 7475 660 0 0 12.4
LIBERTY11C 101 0 0 0 0 0 -6.5 145 98 15.2 0 0 10.9
NAMPAK6%PREF 126 0 0 0 0 0 0.8 126 120 0.5 0 0 9.5
NAMPAK6,5%PR 131 0 0 0 0 0 18 131 121 0.1 0 0 9.9
NEDBANKPREF 970 10 1 970 965 13 9 990 840 3439.5 0 0 8.7
NETCAREPREF 8000 -200 -2.4 8000 8000 0 16.3 8350 6860 533 0 0 10.4
PSGSERV 8440 0 0 8490 8440 9 19.5 9500 6900 1469.9 0 0 10
RECMANDCLBR 1609 0 0 1609 1609 6 -15.3 1999 1584 762.7 0 0 0
REXTRFRM 130 0 0 0 0 0 -35 130 121 0.2 0 0 9.2
SASFIN-P 7815 115 1.5 7815 7815 0 15.8 8000 6750 138.4 0 0 10.6
STANDARD-P 8726 -29 -0.3 8753 8725 8 9.4 8950 7800 4638.6 0 0 8.9
STD 100 0 0 0 0 0 44.9 308 68 8 0 0 6.5
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.