You are on page 1of 1

Markets and Commodity figures

10 January 2020

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 2300000 -60005 -2.5 2349500 2300000 0 24.3 2510000 1840000 0 0 0 0
KRHALF 1080000 0 0 0 0 0 35 1105000 800000 0 0 0 0
KRQRTR 570000 0 0 0 0 0 37.3 600000 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
1NVEST 4590 -5 -0.1 4621 4551 0 -5.4 6485 4427 204.4 0 0 5.4
1NVESTBOND 7269 3 0 7288 7266 3 5.3 7315 6887 7.3 0 0 2.3
1NVESTG7GOVT 7952 41 0.5 7952 7950 0 6 9000 7125 14.8 0 0 1.1
1NVESTGLOBAL 1995 9 0.5 1995 1995 0 18.2 2280 1665 86 0 0 2.3
1NVESTGOLDET 21771 124 0.6 21771 21771 0 22.9 23481 17206 1504.5 0 0 0
1NVESTMSCI 4555 27 0.6 4574 4555 0 28.7 4599 3500 92.2 0 0 0
1NVESTPALLAD 29521 43 0.1 29673 29270 6 63.9 29673 12022 4398.1 0 0 0
1NVESTPLATIN 13605 224 1.7 13605 13605 0 20.6 16000 10620 2047.3 0 0 0
1NVESTRHODIU 104696 -557 -0.5 107000 104128 2 210.7 114754 22222 674.2 0 0 0
1NVESTS&P500 23246 122 0.5 23394 23246 2 33 24100 17200 21.9 0 0 0
1NVESTSWIX40 1093 10 0.9 1093 1086 1 5.6 1164 950 1853.3 0 0 0.8
1NVESTTOP40 5142 34 0.7 5144 5123 2 9.1 5353 4355 1276.6 0 0 1.9
2YRDOLLARCST 142570 740 0.5 142570 142100 0 2.9 156000 132510 65.2 0 0 1.1
AMIBIG50EX-S 1193 -2 -0.2 1193 1179 1 -10.2 1501 1102 23 0 0 0
AMIRLSTTEX-S 2954 0 0 2954 2954 0 -16.8 6900 1998 0.8 0 0 0
AMSSBP 8 0 0 8 8 0 -73.3 31 4 8 0 0 0
ANGSBW 6 0 0 6 6 0 0 29 2 6 0 0 0
ANGSBX 10 -1 -9.1 10 10 0 -65.5 36 7 11 0 0 0
ANGSBY 0 0 0 0 0 0 0 0 0 0 0 0 0
ASHBURTONGBL 4996 25 0.5 5024 4971 8 25.9 5240 3900 589 0 0 1.6
ASHBURTONINF 1935 -71 -3.5 2015 1935 8 -4.3 2143 1918 321.7 0 0 2.9
ASHBURTONMID 779 6 0.8 781 770 21 10.2 800 636 421.3 0 0 1.4
ASHBURTONTOP 5147 36 0.7 5147 5115 21 8.6 5576 4450 1525 0 0 1.7
ASHBURTONWOR 722 4 0.6 727 722 8 5.7 801 650 115.8 0 0 1.4
BATSBP 32 0 0 32 32 0 18.5 34 27 32 0 0 0
BHPSBP 15 -1 -6.3 15 15 0 -51.6 34 4 16 0 0 0
CLSSBP 20 -1 -4.8 20 20 0 0 36 20 21 0 0 0
CORE DIVTRAX 2564 9 0.4 2564 2552 10 -3 2790 2309 315.7 0 0 1.2
CORE GLPROP 3856 14 0.4 3875 3830 13 12.3 4235 3400 479.2 0 0 2.2
CORE PREF 935 -1 -0.1 937 932 1 6.4 1010 857 362 0 0 6.2
CORE S&P500 4692 37 0.8 4715 4626 7 32.1 4715 3527 929.8 0 0 1.3
CORE TOP50 2306 14 0.6 2312 2293 3 5.2 2421 2114 1422.9 0 0 1.4
CORESHARESGL 1335 15 1.1 1342 1320 520 22.6 1375 1065 499.6 0 0 1.3
CORESHARESSA 1446 0 0 1454 1436 9 -10.9 1730 1434 386.4 0 0 10.5
CORESHARESSC 4513 23 0.5 4513 4475 1 -0.7 4787 4208 126 0 0 2
DOLLARCSTDL 144060 1150 0.8 144060 144060 0 9.5 159000 126130 121.5 0 0 1.4
DSYSBP 24 -1 -4 24 24 0 0 40 21 25 0 0 0
ERAFI 0 0 0 0 0 0 0 0 0 28.2 0 0 0
ERAFIOVRLL 0 0 0 0 0 0 0 0 0 93.9 0 0 0
EXXSBP 10 -1 -9.1 10 10 0 0 28 10 11 0 0 0
FSRSBX 36 0 0 36 36 0 0 38 25 36 0 0 0
GFISBR 5 0 0 5 5 0 -84.4 35 1 5 0 0 0
GFISBS 17 0 0 17 17 0 0 34 12 17 0 0 0
GFISBT 0 0 0 0 0 0 0 0 0 0 0 0 0
HARSBV 10 0 0 10 10 52 -68.8 39 6 10 0 0 0
HARSBW 0 0 0 0 0 0 0 0 0 0 0 0 0
IMPSBT 5 0 0 5 5 0 -83.9 35 4 5 0 0 0
IMPSBV 4 0 0 4 4 0 0 35 4 4 0 0 0
IMPSBW 0 0 0 0 0 0 0 0 0 0 0 0 0
KRCSTDLCRTFC 2286400 12900 0.6 2286400 2284800 0 23 2443450 1150398 716.5 0 0 0
MRPSBP 22 0 0 22 22 0 -60 55 20 22 0 0 0
MTNSBQ 28 0 0 0 0 0 -12.5 34 12 28 0 0 0
MTNSBR 41 -8 -16.3 41 41 0 32.3 49 31 49 0 0 0
MTNSBS 0 0 0 0 0 0 0 0 0 0 0 0 0
MTNSBX 0 0 0 0 0 0 0 0 0 0 0 0 0
NEWFUNDSEQUI 3584 -93 -2.5 3677 3584 1 19.5 3812 2505 220.3 0 0 3
NEWFUNDSGOVI 6921 155 2.3 7075 6750 0 11.6 7390 6085 1043.3 0 0 7.8
NEWFUNDSILBI 6967 0 0 0 0 0 4.1 7002 6643 62.7 0 0 2.6
NEWFUNDSMAPP 2249 47 2.1 2249 2249 0 8.8 2294 2042 39.8 0 0 2.5
NEWFUNDSS&P 4083 0 0 0 0 0 6.7 4406 3584 84 0 0 2.1
NEWFUNDSSHAR 341 7 2.1 341 341 0 12.5 350 286 52 0 0 1.7
NEWFUNDSTRAC 2635 0 0 2635 2635 0 7 2705 2455 219.1 0 0 6.3
NEWGOLD 13499 226 1.7 13574 13476 34 20.6 14330 10536 13910.1 0 0 0
NEWGOLDISSUE 20847 140 0.7 20849 20676 205 22.8 22570 16516 13724.2 0 0 0
NEWGOLDPLLDM 29549 28 0.1 29549 29297 1 62.5 29549 17600 1264.9 0 0 0
NFEQUITYVALU 931 0 0 0 0 0 -2.4 1038 876 111.9 0 0 1.9
NFLOWVLTLTY 1069 0 0 0 0 0 14 1103 928 124.6 0 0 1.9
NFNAM10BONDS 1394 0 0 0 0 0 0 1396 1375 249 0 0 0
NFVMDFNSV 957 0 0 0 0 0 0 997 939 49.6 0 0 2.1
NFVMHIGH 1125 3 0.3 1125 1125 1 18.4 1148 917 60.3 0 0 1.6
NFVMMDRT 999 0 0 0 0 0 0 1017 879 55.6 0 0 1.4
NPNSBP 0 0 0 0 0 0 0 0 0 0 0 0 0
NPNSBZ 24 -2 -7.7 24 24 0 -31.4 51 24 26 0 0 0
PREFEXSCRTS 0 0 0 0 0 0 0 0 0 225.4 0 0 0
PRXSBP 21 -3 -12.5 21 21 0 -43.2 46 21 24 0 0 0
RMBINFLTN 0 0 0 0 0 0 0 0 0 381.1 0 0 0
RMBMID 0 0 0 0 0 0 0 0 0 130.9 0 0 0
RMBTOP40 0 0 0 0 0 0 0 0 0 601.9 0 0 0
SATRIX40PRTF 5143 33 0.6 5146 5100 96 8.7 5375 4691 8824.6 0 0 1.8
SATRIXDIVIPL 239 1 0.4 239 235 221 -1.6 267 224 1576.5 0 0 2.3
SATRIXFINI 1555 2 0.1 1563 1548 13 -7.5 1811 1437 753.8 0 0 3.5
SATRIXILBI 567 -13 -2.2 577 567 0 -0.5 601 562 58.1 0 0 2.9
SATRIXINDI 6909 56 0.8 6915 6862 18 7.5 7299 6125 1811.8 0 0 1.3
SATRIXMMNTM 1089 6 0.6 1089 1081 0 13.6 1104 957 30.4 0 0 1
SATRIXMSCI 4556 28 0.6 4569 4535 55 28.3 4748 3512 2710.9 0 0 0
SATRIXMSCIEM 4377 37 0.9 4465 4356 24 18.7 4477 3649 658.5 0 0 0
SATRIXNASDAQ 7221 55 0.8 7245 7101 13 42.5 7245 5035 682.3 0 0 0
SATRIXPRTFL 1434 -2 -0.1 1443 1426 4 -12.8 1818 1401 232.2 0 0 4.7
SATRIXQLTY 845 3 0.4 849 838 7 -1.4 930 746 119 0 0 2.8
SATRIXRAFI40 1472 10 0.7 1472 1460 4 6.7 1554 1322 957.3 0 0 1.6
SATRIXRESI 5019 17 0.3 5039 4986 3 20.4 5169 4078 419.6 0 0 1
SATRIXS&P500 4661 47 1 4664 4600 19 33.6 4700 3456 843.2 0 0 0
SATRIXSWIXTO 1092 10 0.9 1093 1086 17 5.1 1180 999 371.3 0 0 1.4
SBKSBP 38 0 0 38 38 0 100 46 4 38 0 0 0
SBKSBQ 30 -1 -3.2 30 30 0 -16.7 37 5 31 0 0 0
SGLSBT 4 0 0 4 4 0 -88.6 49 3 4 0 0 0
SGLSBU 16 0 0 16 16 0 -44.8 29 14 16 0 0 0
SOLSBS 5 0 0 0 0 0 -82.1 76 2 5 0 0 0
SOLSBT 14 -2 -12.5 14 14 0 0 34 13 16 0 0 0
SOLSBU 0 0 0 0 0 0 0 0 0 0 0 0 0
SYGNIAITRIX 2847 13 0.5 2862 2842 67 36.6 2900 1990 672.9 0 0 0.1
SYGNIAITRIXG 4045 17 0.4 4051 4022 3 15.8 4390 3400 251.1 0 0 0.5
SYGNIAITRIXS 4757 33 0.7 4773 4720 131 33.1 5039 3530 950.9 0 0 0.6
SYGNIAITRIXT 5235 36 0.7 5235 5235 0 10.8 5397 4712 212.6 0 0 1.3
TOPSBV 4 -1 -20 4 4 0 -81.8 45 3 5 0 0 0
TOPSBW 13 -2 -13.3 13 13 0 0 31 13 15 0 0 0
TOPSBX 20 -1 -4.8 20 20 0 -37.5 35 19 21 0 0 0
TOPSBY 0 0 0 0 0 0 0 0 0 0 0 0 0
TOPSKP 215 40 22.9 255 209 147 0 878 12 175 0 0 0
TOPSKR 739 -70 -8.7 739 739 0 17.9 1396 585 809 0 0 0
TOPSKS 930 -71 -7.1 943 930 1 14.8 1584 772 1001 0 0 0
TOPSKT 400 -69 -14.7 427 400 70 -48 1031 289 469 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
AECI5,5% 1450 0 0 0 0 0 10.6 1450 1275 43.5 0 0 7.1
AFRICANOVER 1000 0 0 0 0 0 0 1000 1000 2.8 0 0 1.2
BARWORLD6%PR 120 0 0 0 0 0 -0.8 123 120 0.5 0 0 10
CAPITEC-P 10199 0 0 0 0 0 2 11000 9510 84 0 0 8.3
CAXTON-P 15000 0 0 0 0 0 -21.1 19000 15000 7.5 0 0 3.3
DISC-B-P 9600 0 0 0 0 0 8.5 10000 8720 768 0 0 10.6
ELB-P 0 0 0 0 0 0 0 0 0 0 0 0 0
FIRSTRANDB-P 8525 25 0.3 8535 8500 18 4.1 9100 7800 3825 0 0 9
FOSCHINI 122 0 0 0 0 0 -1.6 126 122 0.2 0 0 10.7
GRINDRODPREF 7850 0 0 7850 7850 2 6.1 9000 7200 580.9 0 0 11.4
IBRDMBLPRF1 101570 0 0 0 0 0 -0.1 101740 100271 347.1 0 0 5.6
INVESTEC 8550 30 0.4 8550 8520 1 14 9500 7380 1316.1 0 0 9.9
INVESTECPREF 8500 0 0 0 0 0 -11.5 10500 8500 234.1 0 0 3.9
INVICTA-P 7950 -130 -1.6 7950 7950 0 -6.4 9450 7750 606 0 0 13.9
LIBERTY11C 106 0 0 0 0 0 8.2 120 98 15.9 0 0 10.4
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 945 0 0 945 945 7 2.7 1000 875 3385.7 0 0 9
NETCAREPREF 8100 -25 -0.3 8100 8100 5 3.8 8722 7500 528.1 0 0 10.3
PSGSERV 8240 0 0 0 0 0 11.4 9500 7320 1435.1 0 0 10.3
RECMANDCLBR 1500 4 0.3 1549 1500 92 -16.7 1825 1450 709.1 0 0 0
REUNERT55%PR 0 0 0 0 0 0 0 0 0 0.7 0 0 0
REXTRFRM 127 0 0 0 0 0 -36.5 130 121 0.2 0 0 9.4
SASFIN-P 7644 0 0 0 0 0 6.2 8500 7101 137.4 0 0 11
STANDARD-P 8725 -35 -0.4 8761 8665 17 7.2 9100 8000 4641.2 0 0 9
STD 99 0 0 0 0 0 10 308 68 7.9 0 0 6.6
STEINHOFF-P 4401 0 0 0 0 0 0 0 0 660.2 0 0 19
TDHPB 0 0 0 0 0 0 0 0 0 0 0 0 0
ZAMBEZIRF 8658 -31 -0.4 8700 8658 100 34.3 9000 6300 13894.2 0 0 0
OTHER 0 0 0 0 0 0 0 0 0 0 0 0 0
ABLSIRESET 0 0 0 0 0 0 0 0 0 0 0 0 0
ABMBSN396-04 101347 722 0.7 101347 101347 0 0 101347 97060 55.4 0 0 0
ABSA 109219 383 0.4 109219 109219 0 0 109219 80210 28 0 0 0
IBOMLC 0 0 0 0 0 0 0 0 0 583.3 0 0 0
INVLTD 1080613 4906 0.5 1080613 1080613 0 2.1 1150676 1037409 11.8 0 0 0
STANDARD 96 2 2.1 96 96 0 -17.2 116 84 26.8 0 0 0
UBGPAA 105122 771 0.7 105122 105122 0 5.1 105122 100000 52175.5 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
DBGLOBE 0 0 0 0 0 0 0 0 0 2 0 0 0
DBHAVEN 0 0 0 0 0 0 0 0 0 3.1 0 0 0
DBMSCIAFETN 12075 75 0.6 12075 12075 0 11.2 12250 10750 2400 0 0 0
DBMSCICHETN 8515 52 0.6 8515 8430 0 26.4 8525 6545 1692.6 0 0 0
DBMSCIEMETN 7275 72 1 7275 7180 1 19.5 7275 5975 1440.6 0 0 0
FRKBONDGOLD 2302500 13500 0.6 2302500 2302500 0 2.2 2458050 2182000 1012.9 0 0 0
FRSFRPT9JUN1 145700 2450 1.7 145700 145700 0 23 152700 111950 1053.9 0 0 0
GOLDCMMDTY-L 23727 142 0.6 23727 23727 0 21 25615 14588 235.9 0 0 0
IBETNT1CT46 0 0 0 0 0 0 0 0 0 48.6 0 0 0
IBLUSDZAROCT 143187 665 0.5 143187 143187 0 2.5 156989 133589 498.8 0 0 2.4
IBSWX40TR2ET 18698 197 1.1 18698 18698 0 8.5 19548 17092 925.1 0 0 0
IBTOP40CLIQU 124578 0 0 0 0 0 0 0 0 1.2 0 0 0
IBTOP40TR2ET 7740 52 0.7 7740 7723 0 12.3 7863 6875 980.2 0 0 0
IBVR2ETN 102544 19 0 102544 102544 0 0 102544 100019 1537.9 0 0 0
IBVR3ETN 102643 20 0 102643 102643 0 0 102643 100020 1539.3 0 0 0
NEWWAVEETN 13570 211 1.6 13570 13570 0 20.3 14445 10503 27.8 0 0 0
NEWWAVEEUROE 1584 5 0.3 1584 1576 0 -1.2 1728 1474 35.6 0 0 0
NEWWAVEGBPET 1867 10 0.5 1867 1866 11 4.9 1960 1567 41.9 0 0 0.4
NEWWAVESLVET 249 2 0.8 249 244 116 18 283 199 40.9 0 0 0

These figures are supplied by parties external to Business Day. Business Day will not warrant the accuracy of the figures.

You might also like