Markets and Commodity figures

28 August 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 2390000 0 0 0 0 0 43.9 2510000 1661005 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 -3.6 400000 400000 0 0 0 0
KRTENTH 160000 0 0 0 0 0 0 160000 160000 0 0 0 0
EXCHANGE TRADED PRODUCTS
0 0 0 0 0 0 0 0 0 0 0 0 0
2YRDOLLARCST 154105 1135 0.7 154105 154105 0 10.1 155690 132510 70.4 0 0 0.8
AFRICAGOLD 23265 196 0.8 23265 23252 0 37.9 23383 16385 161.5 0 0 0
AFRICAPALLAD 22118 -35 -0.2 22118 21924 0 68.7 22900 12022 2888.8 0 0 0
AFRICAPLATIN 13580 655 5.1 13580 12997 2 21.7 16000 10620 2009.8 0 0 0
AFRICARHODIU 65268 3167 5.1 65708 64593 12 97.8 65708 22222 354.3 0 0 0
AGLSBR 29 -1 -3.3 29 29 0 3.6 33 13 30 0 0 0
AMIBIG50EX-S 1334 0 0 1339 1329 1 -6.3 3232 1195 23 0 0 0
AMIRLSTTEX-S 4142 0 0 4158 4142 0 -8.8 6900 1998 1.2 0 0 0
AMSSBQ 4 0 0 4 4 0 -86.2 34 4 4 0 0 0
ANGSBV 4 0 0 4 4 0 -84 25 3 4 0 0 0
ANGSBW 5 -1 -16.7 5 5 0 0 29 5 6 0 0 0
ASHBURTONGBL 4711 20 0.4 4721 4668 6 3.3 4987 3754 555.8 0 0 2
ASHBURTONINF 2030 1 0 2033 2024 1 0.8 2143 1918 325.3 0 0 2.6
ASHBURTONMID 684 11 1.6 686 677 164 -5.3 759 651 343.2 0 0 2.1
ASHBURTONTOP 4856 23 0.5 4860 4787 94 -10 5576 4367 1463.8 0 0 1.9
ASHBURTONWOR 794 8 1 798 790 43 9.4 801 603 126.8 0 0 0.8
BHPSBP 15 -2 -11.8 15 15 0 -51.6 31 10 17 0 0 0
CORE DIVTRAX 2352 17 0.7 2352 2332 2 -19 3009 2309 269.8 0 0 1.3
CORE GLPROP 4104 7 0.2 4125 4054 17 11.7 4173 3330 513.9 0 0 2.5
CORE PREF 923 -1 -0.1 929 923 15 11.9 965 816 335.8 0 0 6.6
CORE S&P500 4466 32 0.7 4478 4415 25 8.3 4579 3500 864.6 0 0 1.2
CORE SAPY 4738 5 0.1 4762 4726 1 -14.3 5530 4699 148 0 0 8.7
CORE TOP50 2157 16 0.7 2157 2139 1 -12 2464 2041 1269.8 0 0 2.2
CORESHARESGL 1291 0 0 1292 1277 57 8.8 1310 1065 444.7 0 0 1.3
CORESHARESPR 1474 7 0.5 1482 1464 4 -14.6 1732 1459 248.5 0 0 9.5
CORESHARESSC 4331 54 1.3 4337 4300 1 -12.3 4970 4208 115.7 0 0 1.9
DOLLARCSTDL 159000 1380 0.9 159000 157790 0 20.2 159000 125465 134 0 0 1.2
EXXSBT 15 -2 -11.8 15 15 0 -51.6 32 7 17 0 0 0
FSRSBV 20 -2 -9.1 20 20 0 -33.3 38 12 22 0 0 0
FSRSBW 34 -1 -2.9 34 34 0 9.7 43 20 35 0 0 0
GFISBR 12 0 0 12 11 50 -62.5 34 11 12 0 0 0
HARSBT 2 0 0 2 2 0 -93.5 31 2 2 0 0 0
IMPSBS 4 0 0 4 4 0 -87.5 32 4 4 0 0 0
IMPSBT 23 -2 -8 23 23 0 -25.8 35 23 25 0 0 0
KIOSBV 8 0 0 8 8 0 -74.2 32 4 8 0 0 0
KIOSBW 35 0 0 35 35 0 9.4 44 16 35 0 0 0
KRCSTDLCRTFC 2443450 21450 0.9 2443450 2443450 0 36 2443450 1730300 805.7 0 0 0
MTNSBQ 21 -3 -12.5 21 21 0 -34.4 34 17 24 0 0 0
NEWFUNDSEQUI 3437 51 1.5 3449 3437 0 12.8 3632 2500 179.1 0 0 2.9
NEWFUNDSGOVI 6637 17 0.3 6665 6596 63 10.1 6999 5790 911.9 0 0 8.6
NEWFUNDSILBI 6847 -1 0 6847 6811 1 3.5 6988 6555 61.6 0 0 2.8
NEWFUNDSMAPP 2083 7 0.3 2083 2082 0 -8 2300 1610 37.5 0 0 2.8
NEWFUNDSNEWS 4546 16 0.4 4546 4527 0 -15.1 5356 4258 35 0 0 2
NEWFUNDSS&P 2845 5 0.2 2845 2845 0 -23.8 3774 2798 37.6 0 0 4.9
NEWFUNDSSHAR 304 4 1.3 305 302 16 -9 350 228 46.7 0 0 2.5
NEWFUNDSSWIX 1632 12 0.7 1632 1632 0 -12.3 1952 1517 16.2 0 0 1.3
NEWFUNDSTRAC 2574 2 0.1 2576 2572 200 7.5 2576 2370 213.9 0 0 6
NEWGOLD 13472 647 5 13499 12989 589 21.8 13499 10536 13517.6 0 0 0
NEWGOLDISSUE 22289 192 0.9 22418 22102 281 38.6 22500 15742 15396.7 0 0 0
NEWGOLDPLLDM 22053 -36 -0.2 22053 22004 1 68.1 22838 13007 1012.7 0 0 0
NFEQUITYVALU 883 6 0.7 883 883 0 -13.2 1038 876 105.4 0 0 2.9
NFLOWVLTLTY 1029 4 0.4 1029 1029 0 -2.4 1062 907 119.4 0 0 2.1
NFVMDFNSV 940 1 0.1 940 940 0 0 997 939 48.7 0 0 1.5
NFVMHIGH 981 14 1.4 981 981 0 3.3 1025 917 52 0 0 1.3
NFVMMDRT 924 8 0.9 924 924 0 0 968 879 51 0 0 1.3
NPNSBX 8 1 14.3 8 8 0 -77.1 37 7 7 0 0 0
NPNSBY 21 1 5 21 21 0 -34.4 44 18 20 0 0 0
SATRIX40PRTF 4848 20 0.4 4850 4789 39 -10.2 5425 4400 8110.7 0 0 1.7
SATRIXDIVIPL 230 3 1.3 230 224 647 -9.1 267 224 1528.6 0 0 1.3
SATRIXFINI 1477 10 0.7 1482 1467 18 -15.3 1811 1437 706.2 0 0 4.4
SATRIXILBI 578 0 0 581 578 12 3.4 601 552 92.6 0 0 2.9
SATRIXINDI 6773 23 0.3 6773 6692 15 -14 7900 6090 1835.2 0 0 1.3
SATRIXMMNTM 1003 10 1 1009 1003 0 5.6 1095 906 22.9 0 0 0.2
SATRIXMSCI 4318 11 0.3 4318 4280 38 7.1 4528 3350 2048.8 0 0 0
SATRIXMSCIEM 3990 15 0.4 3990 3943 29 -0.5 4248 3557 563.4 0 0 0
SATRIXNASDAQ 6519 1 0 6551 6457 19 9.4 6689 4896 490.2 0 0 0
SATRIXPRTFL 1428 4 0.3 1437 1415 11 -21.9 1900 1405 226 0 0 5.5
SATRIXQLTY 764 7 0.9 764 758 5 -20.7 963 746 125.9 0 0 3.2
SATRIXRAFI40 1390 13 0.9 1393 1377 10 -6.8 1554 1261 956.7 0 0 1.8
SATRIXRESI 4422 68 1.6 4422 4366 5 -0.6 5002 3709 360.9 0 0 1.4
SATRIXS&P500 4379 21 0.5 4394 4321 10 9.9 4496 3406 665.6 0 0 0
SATRIXSWIXTO 1020 6 0.6 1020 1013 1 -14.2 1195 954 358.1 0 0 1.8
SBKSBQ 24 -3 -11.1 24 24 0 -33.3 37 14 27 0 0 0
SGLSBQ 4 0 0 4 4 0 -91.3 63 4 4 0 0 0
SGLSBR 4 -1 -20 4 4 0 -83.3 24 4 5 0 0 0
SGLSBS 10 -2 -16.7 10 10 28 -63 29 10 12 0 0 0
SGLSBT 31 -4 -11.4 31 31 0 -11.4 37 31 35 0 0 0
SHPSBR 88 -3 -3.3 88 88 0 175 91 22 91 0 0 0
SOLSBS 53 -8 -13.1 53 53 0 89.3 76 24 61 0 0 0
STANLIB 4615 4 0.1 4635 4615 0 -13.8 6485 4567 93 0 0 9.2
STANLIBBOND 7116 28 0.4 7144 7116 0 3 7200 6887 7.1 0 0 0
STANLIBG7GOV 8860 70 0.8 8892 8860 0 18.1 8930 7125 11.6 0 0 1.5
STANLIBGLOBA 2106 4 0.2 2250 2106 15 13.2 2250 1658 67.1 0 0 3.9
STANLIBMSCI 4312 20 0.5 4312 4295 0 6.9 4545 3473 84.2 0 0 0
STANLIBS&P50 21955 85 0.4 21955 21910 0 10.1 23098 15318 18.6 0 0 0
STANLIBSWIX4 1018 8 0.8 1018 1012 1 -14.5 1191 905 1734.5 0 0 1.5
STANLIBTOP40 4859 23 0.5 4859 4821 0 -9.9 5415 4305 669.9 0 0 2.2
SYGNIAITRIX 2689 -2 -0.1 2690 2663 4 6.2 2808 1985 711.4 0 0 0.2
SYGNIAITRIXG 4256 17 0.4 4256 4228 24 13.9 4305 3400 311.7 0 0 1.1
SYGNIAITRIXS 4489 26 0.6 4489 4437 33 9 4738 3505 1077.4 0 0 1.4
SYGNIAITRIXT 4866 23 0.5 4866 4866 0 -9.8 5420 4218 203.4 0 0 2.9
TOPSBS 4 0 0 4 4 0 -88.9 40 2 4 0 0 0
TOPSBT 35 -2 -5.4 40 35 250 52.2 46 15 37 0 0 0
TOPSBU 20 -1 -4.8 20 20 0 -16.7 24 10 21 0 0 0
TOPSBV 38 -2 -5 38 38 0 72.7 45 20 40 0 0 0
TOPSKR 1324 -43 -3.1 1324 1324 0 111.2 1396 585 1367 0 0 0
TOPSKS 1511 -43 -2.8 1511 1511 0 86.5 1584 772 1554 0 0 0
TOPSKX 17 0 0 0 0 0 0 1666 17 17 0 0 0
TOPSKZ 1194 -46 -3.7 1295 1194 150 0 1295 32 1240 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
AECI5,5% 1300 0 0 0 0 0 0 1400 1275 39 0 0 7.8
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 10350 0 0 10350 10350 0 21.8 10990 8350 93.6 0 0 8.1
CAXTON-P 18055 0 0 0 0 0 -2.4 19000 16000 9 0 0 2.7
DISC-B-P 9605 -95 -1 9750 9605 3 13 10000 8090 776 0 0 10.5
FIRSTRANDB-P 8165 -135 -1.6 8350 8165 39 6.2 9100 7525 3735 0 0 9.4
FOSCHINI 126 0 0 0 0 0 1.6 126 124 0.3 0 0 10.3
GRINDRODPREF 8199 -46 -0.6 8199 8199 1 14.1 9000 6960 610.1 0 0 10.8
IBRDMBLPRF1 101003 13 0 101036 100900 15 0.1 101723 100279 345.1 0 0 5.6
INVESTEC 8300 -100 -1.2 8400 8300 2 14.6 9500 7151 1297.6 0 0 10.1
INVESTECPREF 8800 0 0 0 0 0 -12 11100 8500 242.4 0 0 3.5
INVICTA-P 8199 449 5.8 8199 7850 2 7.2 9450 7500 581.3 0 0 13.4
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 4.1 126 120 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 935 -24 -2.5 960 925 653 7.6 1000 840 3435.9 0 0 4.5
NETCAREPREF 7950 -50 -0.6 8000 7950 248 15.2 8350 6902 520 0 0 10.5
PSGSERV 8300 -50 -0.6 8350 8300 16 14.5 9500 6900 1454.2 0 0 10.1
RECMANDCLBR 1560 0 0 0 0 0 -19 1999 1560 739.4 0 0 0
REXTRFRM 130 0 0 0 0 0 -35 130 121 0.2 0 0 9.2
SASFIN-P 7600 60 0.8 7600 7530 14 9.4 8000 6900 135.5 0 0 10.9
STANDARD-P 8800 3 0 8800 8650 12 9.3 8983 7815 4660.8 0 0 8.8
STD 100 0 0 0 0 0 44.9 308 68 8 0 0 6.5
STEINHOFF-P 4401 0 0 0 0 0 0 0 0 660.2 0 0 9.5
ZAMBEZIRF 7300 0 0 0 0 0 18.7 7400 5750 11673.1 0 0 0
OTHER 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 91992 -36 0 91992 91992 0 0 96387 80210 23.6 0 0 0
INVLTD 1074392 3880 0.4 1074392 1074392 0 -7.6 1165866 1021254 11.8 0 0 0
UBSELECA01NV 8488 -85 -1 8488 8488 0 -15.1 10361 8488 428.7 0 0 0
UBSELECB01NV 8141 -66 -0.8 8141 8141 0 -18.6 10428 8141 123.1 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
UBSELECA01NV 8573 -12 -0.1 8573 8573 0 -14.3 10361 8573 429.3 0 0 0
UBSELECA01NV 8792 131 1.5 8792 8792 0 -12.1 10361 8622 433.1 0 0 0
UBSELECB01NV 8644 -241 -2.7 8644 8644 0 -13.6 10428 8644 133.3 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.