Current & Historical Prime Rate feed

Ticker Name Value Date Stamp
PRIME.ECO Prime Rate 10 2018/03/29
PRIME.ECO Prime Rate 10.25 2017/07/21
PRIME.ECO Prime Rate 10.5 2016/03/18
PRIME.ECO Prime Rate 10.25 2016/01/29
PRIME.ECO Prime Rate 9.75 2015/11/20

Economic Indices feed

Ticker Name Value Last Modified
CPI.ECO CPI 4.9 2018/11/14
PPI.ECO PPI 6.2 2018/11/14
PRIME.ECO Prime Rate 10 2018/11/14
REPORATE REPO RATE 6.5 2018/11/14

International Indices feed (All)

Ticker Short Name Name Price High Low Open Close Movement (%) ${movement}
DAX DAX DAX (PERFORMANCEINDEX) 11353.67 11500.66 11254.92 11447.84 11412.53 -0.52 -58.86
GLD.USD GLD Gold 1212.9 1216.09 1208.2 1210.6 1201.15 0.98 11.75
HSIX HSIX Hang Seng 26103.34 26127.14 25611.72 25862.18 25654.43 1.75 448.91
PLD.COM PLD Palladium 1129.25 1134.5 1118 1122 1107.66 1.95 21.59
PLT.USD PLT Platinum 836.02 838 828.5 834 834.3 0.21 1.72
PPX1 PPX1 CAC 40 5033.62 5106.56 4993.48 5097.09 5068.85 -0.7 -35.23
SLV SLV Silver 14.15 14.24 14.08 14.14 13.96 1.36 0.19
XAO XAO Australia All Ordina 5825.2 5842.3 5778.5 5820.8 5822.3 0.05 2.9

International Indices feed (Top)

Short Name Ticker Name Price High Low Open Close Movement (%) ${movement}
DAX DAX DAX (PERFORMANCEINDEX) 11353.67 11500.66 11254.92 11447.84 11412.53 -0.52 -58.86
GLD GLD.USD Gold 1212.9 1216.09 1208.2 1210.6 1201.15 0.98 11.75
HSIX HSIX Hang Seng 26103.34 26127.14 25611.72 25862.18 25654.43 1.75 448.91
Resource 10 J210 FTSE/JSE Resource 10 39470.3 40030.69 39203.15 39447.92 39447.92 0.06 22.38
Industrials J520 FTSE/JSE Industrials 45436.78 45599.46 44695.56 45122.01 45122 0.7 314.78

JSE Indices feed (All)

Ticker Short Name Name Price in Rands High Low Close Change (%) Movement in Rands
J055 Oil & Gas Pro FTSE/JSE Oil & Gas Producers 64495.07 70227.97 64495.07 64495.07 0 0
J100 JSE SRI Index FTSE/JSE JSE Socially Responsible Investment 19955.39 19955.39 0 0
J101 SRI SWIX Inde FTSE/JSE JSE Socially Responsible Investment 7948.44 7948.44 0 0
J110 RI Top 30 FTSE/JSE Responsible Investment Top 30 10554.86 10597.43 10407.54 0 0 0
J113 RI Index Responsible Investment Index 0 0 0 0
J135 Chemicals FTSE/JSE Chemicals 22094.95 22418.96 21841.45 22091.27 0.02 3.68
J140 SHARIAH TOP40 FTSE/JSE Shariah Top 40 2888.19 2930.92 2868.04 2891.15 -0.1 -2.96
J141 Capped Sharia FTSE/JSE FTSE/JSE Capped Shariah Top 40 2789.44 2822.6 2769.17 0 0 0
J143 Shariah Alsi FTSE/JSE Shariah All Share 3269.22 3302.89 3247.44 3262.31 0.21 6.91
J150 Gold Mining FTSE/JSE Gold Mining 1108.65 1113.77 1087.2 1080.73 2.58 27.92
J151 Coal Mining FTSE/JSE Coal Mining 20748.8 20752.95 20071.69 20106.23 3.2 642.57
J153 Platinum Mine FTSE/JSE Platinum & Precious Metals 18.63 19.12 18.51 18.68 -0.27 -0.05
J154 Gen Mining FTSE/JSE General Mining 9528.96 9711.65 9454.56 9548.61 -0.21 -19.65
J173 Forestry & Pa FTSE/JSE Forestry & Paper 59852.62 60317.15 59587.74 60024.52 -0.29 -171.9
J175 Industrial Me FTSE/JSE Industrial Metals & Mining 15195.04 15195.04 14415.42 14766.08 2.91 428.96
J177 Mining FTSE/JSE Mining 29810.8 30259.8 29585.48 29761.31 0.17 49.49
J200 Top 40 FTSE/JSE Top 40 45929.03 46224.56 45431.92 45805.4 0.27 123.63
J201 Mid Cap FTSE/JSE Mid Cap 68807.72 68958.1 68062.58 68288.87 0.76 518.85
J202 Small Cap FTSE/JSE Small Cap 52463.41 52586.62 52275.79 52308.79 0.3 154.62
J203 All Share FTSE/JSE All Share 52146.04 52434.09 51625.28 51999.45 0.28 146.59
J204 Fledgling FTSE/JSE Fledgling 6738.43 6765.11 6724.66 6746.77 -0.12 -8.34
J205 Lrg Cap FTSE/JSE Large Cap 51244.95 51582.5 50719.14 51145.85 0.19 99.1
J206 Lrg Mid FTSE/JSE Large and Mid Cap 50611.34 50903.61 50087.55 50469.31 0.28 142.03
J210 Resource 10 FTSE/JSE Resource 10 39470.31 40030.69 39203.15 39447.92 0.06 22.39
J211 Industrial 25 FTSE/JSE Industrial 25 62679.35 62806.42 61753.1 62304.93 0.6 374.42
J212 Financial 15 FTSE/JSE Financial 15 16411.5 16538.91 16176.1 16410.82 0 0.68
J213 Findi 30 FTSE/JSE Financial and Industrial 30 69022.23 69253.47 68123.57 68737.01 0.41 285.22
J230 Develop Cap FTSE/JSE Development Capital 1146.81 1146.81 0 0
J231 Venture Cap FTSE/JSE Venture Capital 257.69 257.69 0 0
J232 Alt X FTSE/JSE Alternative Exchange 990.79 995.12 989.16 993.26 -0.25 -2.47
J233 ALTX 15 FTSE/JSE ALT X 15 293.92 298.1 292.34 296.3 -0.8 -2.38
J235 Construction FTSE/JSE Construction & Materials 21.37 21.52 21.24 21.38 -0.05 -0.01
J250 SA Fini and I FTSE/JSE SA Financials and Industrials 7227.51 7252.29 7143.63 7203.18 0.34 24.33
J251 PREFI FTSE/JSE Preference Share 824.94 824.94 0 0
J253 SA Property FTSE/JSE SA Listed Property 502.65 509.31 500.19 506.16 -0.69 -3.51
J254 Capped Proper FTSE/JSE Capped Property 414.29 422.16 412.46 420.47 -1.47 -6.18
J255 Prop Unit Tr FTSE/JSE Property Unit Trust 636.38 636.38 0 0
J256 Prop Loan Stk FTSE/JSE Property Loan Stock 1795.69 1795.69 0 0
J257 SA Industrial FTSE/JSE SA Industrials 69426.66 69522.3 68459.17 68987.03 0.64 439.63
J258 Resources FTSE/JSE SA Resources 22070.43 22346.46 21933.15 22045.55 0.11 24.88
J259 Div+ FTSE/JSE Dividend+ 234.05 234.12 229.7 231.12 1.27 2.93
J260 RAFI 40 FTSE/JSE RAFI 40 10119.88 10231.8 10037.24 10134.64 -0.15 -14.76
J263 Rafi Alsi FTSE/JSE RAFI All Share 9522.03 9615.62 9442.51 9525.36 -0.03 -3.33
J272 Gen Industry FTSE/JSE General Industrials 175.64 176.3 171.98 174.18 0.84 1.46
J273 Electronic FTSE/JSE Electronic & Electrical Equipment 12856.59 12988.19 12654.13 12730.05 0.99 126.54
J275 Industrial En FTSE/JSE Industrial Engineering 3564.33 3744.36 3564.33 3566.74 -0.07 -2.41
J277 Ind Transport FTSE/JSE Industrial Transportation 146.11 147.59 144.79 145.7 0.28 0.41
J279 Sup Services FTSE/JSE Support Services 1840.68 1847.18 1829.33 1820.58 1.1 20.1
J283 Rafi All Shar FTSE/JSE Capped Rafi All Share 9937.18 10030.7 9852.04 9939.53 -0.02 -2.35
J2EQ Top 40 EQWI FTSE/JSE Equally Weighted Top 40 21769.86 21901.67 21481.01 21717.87 0.24 51.99
J300 Capped Top 40 FTSE/JSE Capped Top 40 24131.17 24331.6 23889.93 24132.6 -0.01 -1.43
J303 Capped Alsi FTSE/JSE Capped All Share 26307.69 26499.75 26072.14 26295.72 0.05 11.97
J310 Capped RESI FTSE/JSE Capped Resource 10 14465.94 14660.64 14368.73 0 0 0
J311 Capped INDI FTSE/JSE Capped Industrial 25 61483.05 61715.41 60807.24 61329.2 0.25 153.85
J330 Value Index FTSE/JSE Value 351.58 351.58 0 0
J331 Growth Index FTSE/JSE Growth 594.48 594.48 0 0
J335 Automobiles FTSE/JSE Automobiles & Parts 4107.73 4153.02 3906.19 3860.9 6.39 246.83
J353 Beverages FTSE/JSE Beverages 196.01 197.26 191.74 193.36 1.37 2.65
J357 Food Prod FTSE/JSE Food Producers 7733.79 7733.79 7486.6 7547.35 2.47 186.44
J372 House Goods FTSE/JSE Household Goods & Home Construction 12.97 13.73 12.28 13.1 -0.99 -0.13
J374 Leisure Goods Leisure Goods 1342.67 1342.67 0 0
J376 Pers Goods FTSE/JSE Personal Goods 937.84 971.8 937.84 972.39 -3.55 -34.55
J378 Tobacco FTSE/JSE Tobacco 6612.74 6746.91 6525.34 6806.58 -2.85 -193.84
J3EQ RESI 10 EQWI FTSE/JSE Equally Weighted Resource 10 1133.59 1138.44 1123.68 0 0 0
J400 Share Top 40 FTSE/JSE Shareholder Weighted Top 40 10101.47 10129.59 9957.89 10026.94 0.74 74.53
J403 Share Alsi FTSE/JSE Shareholder Weighted All Share 11295.18 11320.76 11152.49 11219.05 0.68 76.13
J430 Capped SWIX 4 FTSE/JSE Capped Shareholder Weighted Top 40 16054.33 16147.79 15850.56 0 0 0
J433 Capped SWIX A FTSE/JSE Capped Shareholder Weighted All Sha 16838.33 16913.76 16646.07 0 0 0
J453 Health & Serv FTSE/JSE Health Care Equipment & Services 6274.84 6420.77 6192.83 6376.37 -1.59 -101.53
J457 Pharm & Biote FTSE/JSE Pharmaceuticals & Biotechnology 15614.84 16104.77 15431.65 15974.84 -2.25 -360
J4EQ FINI 15 EQWI FTSE/JSE Equally Weighted Financial 15 5433.29 5484.07 5375.92 0 0 0
J500 Oil and Gas FTSE/JSE Oil & Gas 11995.03 13061.26 11995.03 11995.03 0 0
J510 Basic Materia FTSE/JSE Basic Materials 27628.03 27974.79 27446.9 27596.79 0.11 31.24
J520 Industrials FTSE/JSE Industrials 45436.79 45599.46 44695.56 45122 0.7 314.79
J530 Con Goods FTSE/JSE Consumer Goods 51923.05 53145.4 51837.12 53194.75 -2.39 -1271.7
J533 Food and Dr FTSE/JSE Food & Drug Retailers 11571.3 11610.63 11312.31 11438.61 1.16 132.69
J537 Gen Retailers FTSE/JSE General Retailers 6838.92 6849.7 6641.2 6754.86 1.24 84.06
J540 Health Care FTSE/JSE Health Care 4995.06 5108.71 4934.96 5089.58 -1.86 -94.52
J550 Con Services FTSE/JSE Consumer Services 21275.61 21275.61 20636.31 20822.14 2.18 453.47
J555 Media FTSE/JSE Media 604.99 604.99 582.86 589.23 2.67 15.76
J560 Telecoms FTSE/JSE Telecommunication 4860.39 4903.76 4794.68 4821.16 0.81 39.23
J575 Lei and Hotel FTSE/JSE Travel & Leisure 4557.62 4580.05 4494.81 4534.62 0.51 23
J580 Financials FTSE/JSE Financials 42132.98 42488.94 41680.48 42217.4 -0.2 -84.42
J590 Technology FTSE/JSE Technology 29156.37 29245.49 28431.91 28622.98 1.86 533.39
J5EQ INDI 25 EQWI FTSE/JSE Equally Weighted Industrial 25 7614.03 7633.02 7489.36 0 0 0
J653 Fixed Telecom FTSE/JSE Fixed Line Telecommunications 1751.29 1755.78 1636.05 1673.92 4.62 77.37
J657 Mob Telecoms FTSE/JSE Mobile Telecommunications 156.83 158.77 155.09 155.96 0.56 0.87
J835 Banks FTSE/JSE Banks 9007.48 9044.55 8827.23 8982.23 0.28 25.25
J853 Nonlife Ins FTSE/JSE Nonlife Insurance 79691.53 79823.69 76966.42 77584.92 2.72 2106.61
J857 Life Assuranc FTSE/JSE Life Insurance 43972.78 44186.36 43109.25 43571.22 0.92 401.56
J863 Real Estate D FTSE/JSE Real Estate Development & Services 1119.25 1151.32 1114.64 1148.09 -2.51 -28.84
J867 Real Estate I FTSE/JSE Real Estate Investment Trusts 723.53 734.02 720.43 730.84 -1 -7.31
J877 General Finan FTSE/JSE General Financial 3360.47 3447.94 3325.42 3406.4 -1.35 -45.93
J898 Eq Investment FTSE/JSE Equity Investment Instruments 3884.59 4003.58 3855.83 3919.65 -0.89 -35.06
J953 Software FTSE/JSE Software & Computer Services 625.06 626.97 609.53 613.62 1.86 11.44
J957 Tech Hard&Equ FTSE/JSE Technology Hardware & Equipment 1911.29 1911.29 0 0
JA00 ALLAFRICA40 FTSE/JSE All Africa 40 Index 65.26 65.64 64.88 118.1 -44.74 -52.84
JA0R ALLAFRICA40R FTSE/JSE All Africa 40 Index - Rand 120.67 121.57 120.02 117.58 2.63 3.09
JA30 ALLAFR30 FTSE/JSE All Africa ex SA 30 Index 50.21 50.53 50.05 89.48 -43.89 -39.27
JA3R ALLAFR30R FTSE/JSE All Africa ex SA 30 Index 88.97 89.92 88.53 85.38 4.2 3.59
JN00 Top 40 Index Net FTSE/JSE Top 40 Index Net TRI 45929.03 46224.56 45431.92 45805.4 0.27 123.63
JN0U Top 40 Index USD Net FTSE/JSE Top 40 Index - USD Net TRI 4761.9 4761.9 4761.9 0 0 0
JN23 All Share Net FTSE/JSE All Share Net of Tax Index 52146.04 52448.86 51623.94 51999.45 0.28 146.59
JN43 SWIX ALSI Net FTSE/JSE Shareholder Weighted All Share Net 11295.18 11324.73 11151.77 11219.05 0.68 76.13
JN51 PREFI Net FTSE/JSE Preference Share Net of Tax Index 824.94 824.94 0 0
JNR4 RAFI 40 Net FTSE/JSE RAFI 40 Index Net TRI 11163.08 11163.08 0 0
JNS4 Shariah Top 40 Net FTSE/JSE Shariah Top 40 Index Net TRI 2891.15 2891.15 0 0
JNX4 Share Top 40 Net FTSE/JSE Shareholder Weighted Top 40 Index Net TRI 10101.47 10129.59 9957.89 10026.94 0.74 74.53
JSZ0 SWIX Resource FTSE/JSE SWIX Resource 10 0 0 0 0
JSZ1 SWIX Industri FTSE/JSE SWIX Industrial 25 0 0 0 0
JSZ2 SWIX Financia FTSE/JSE SWIX Financial 15 0 0 0 0
SAVI SAVI SA Volatility Index 22.77 22.77 0 0
SAVID SAVID SAVI US Dollar 18.29 18.29 0 0
SAVWM SAVI Maize SAVI White Maize 36.7 36.7 0 0

JSE Indices feed (Top)

Ticker Short Name Name Price High Low Open Close Movement ${percentage-Movement}
J200 Top 40 FTSE/JSE Top 40 45929.03 46224.56 45431.92 45805.4 45805.4 123.63 0.27
J203 All Share FTSE/JSE All Share 52146.04 52434.09 51625.28 51949.08 51999.45 146.59 0.28
J210 Resource 10 FTSE/JSE Resource 10 39470.31 40030.69 39203.15 39483.1 39447.92 22.39 0.06
J211 Industrial 25 FTSE/JSE Industrial 25 62679.35 62806.42 61753.1 62358.17 62304.93 374.42 0.6
J212 Financial 15 FTSE/JSE Financial 15 16411.5 16538.91 16176.1 16389.87 16410.82 0.68 0

Prime Rate feed

Current Prime Rate (%) Repo Rate (%) Effective date
10 6.5 2018/03/29

JSE Share Information feed

Ticker Short Name Name Price High Low Close Change (%) Movement
4SI 4SIGHT 4Sight Holdings Ltd 41 45 40 56 -4.65 -2
ABG ABSAGROUP Absa Group Limited 15558 15667 15315 15945 0.37 58
ABSP ABSA BANK - P ABSA Bank Ltd Pref 71100 70100 0 0
ACE ACCENT Accentuate Limited 45 45 0 0
ACG ANCHOR Anchor Group Limited 355 368 0 0
ACL ARCMITTAL ArcelorMittal SA Limited 420 381 0 0
ACS ACSION Acsion Limited 600 600 0 0
ACT AFRO-C AfroCentric Inv Corp Ltd 500 500 500 510 3.73 18
ADEO ADCOCK OPT Adcock Ingram Hldgs Opt 232 263 0 0
ADH ADVTECH ADvTECH Ltd 1431 1445 1402 1451 -0.28 -4
ADI ADAPTIT Adapt IT Holdings Ltd 685 695 683 690 0.29 2
ADR ADCORP Adcorp Holdings Limited 1949 1949 1906 1990 2.04 39
ADW AFDAWN African Dawn Capital Ltd 23 36 23 25 9.52 2
AEE AEEI African Equity Emp Inv L 401 450 401 385 -11.87 -54
AEG AVENG Aveng Group Limited 5 5 4 4 0 0
AEL ALTRON A Allied Electronics Corp 1835 1850 1800 1761 1.94 35
AEY AFENERGY AEP Energy Africa Ltd 1000 0 0
AFE A E C I AECI Limited 9697 9800 9573 10016 -0.03 -3
AFEP AECI 5,5%P AECI Limited 5,5% Pref 1305 1305 0 0
AFH AFORBES Alexander Forbes Grp Hld 510 540 501 513 0.39 2
AFT AFRIMAT Afrimat Limited 2768 2800 2768 2781 -1.11 -31
AFX AFROX African Oxygen Limited 2829 2859 2753 2953 0.25 7
AGL ANGLO Anglo American plc 30572 31220 30335 31927 -0.16 -50
AHL AH-VEST AH-Vest Limited 20 17 0 0
AIL ARCINVEST African Rainbow Cap Inv 555 570 555 569 -0.89 -5
AIP ADCOCK Adcock Ingram Hldgs Ltd 5942 6099 5712 5788 1.94 113
ALH ALARIS Alaris Holdings Ltd 240 235 0 0
ALP ATLEAF Atlantic Leaf Prop Ltd 1775 1800 1775 1910 -3.01 -55
AME AME African Media Ent Ltd 5240 5330 0 0
AMIB50 AMIBIG50 AMI Big50 ex-SA ETF 1320 1340 1320 1350 -1.86 -25
AMIRE AMIESTATE AMI RealEstate ex-SA ETF 4125 4130 0 0
AMS AMPLATS Anglo American Plat Ltd 45040 46280 44405 50640 0.75 334
ANA ADRENNA Adrenna Property Grp Ltd 80 81 0 0
AND ANDULELA Andulela Inv Hldgs Ltd 2 2 0 0
ANG ANGGOLD Anglogold Ashanti Ltd 13878 14001 13627 14104 2.55 345
ANH AB INBEV Anheuser-Busch InBev SA 110000 110243 106002 106153 3.04 3245
AON AF & OVR -N- African & Over Ent Ltd - 2100 2100 0 0
AOO AF & OVR African & Over Ent Ltd 1826 1826 0 0
AOVP AF&OVR 6%PP African & Over Ent Ltd P 1052 1052 0 0
APF ACCPROP Accelerate Prop Fund Ltd 418 430 415 439 0.24 1
APH ALPHAMIN Alphamin Resources Corp 295 295 0 0
APN ASPEN Aspen Pharmacare Hldgs L 15441 15999 15243 16716 -2.63 -417
ARA ASTORIA Astoria Investments Ltd 1309 1309 1281 1350 2.19 28
ARH ARB ARB Holdings Limited 550 600 458 570 -0.9 -5
ARI ARM African Rainbow Min Ltd 13037 13232 12532 12800 1.8 231
ARL ASTRAL Astral Foods Ltd 20614 20723 19067 21510 7.92 1512
ART ARGENT Argent Industrial Ltd 459 484 440 385 3.15 14
ASC ASCENDIS Ascendis Health Ltd 430 450 401 476 1.18 5
ASHGEQ ASHGLOEQT Ashburton Gbl 1200Eq ETF 4190 4270 4190 4298 -1.87 -80
ASHINF ASHINFBND Ashburton Inflation ETF 2002 2023 2002 2034 -0.89 -18
ASHMID ASHMIDCAP Ashburton Mid Cap ETF 678 683 676 702 -1.6 -11
ASHT40 ASHTOP40 Ashburton Top 40 ETF 4580 4598 4580 4855 -0.26 -12
ASHWGB ASHGLOBND Ashburton World GovB ETF 678 692 678 684 -1.02 -7
ASR ASSORE Assore Ltd 29707 30788 27938 31099 1.06 311
ATL ATLATSA Atlatsa Resources Corp 41 41 0 0
ATT ATTACQ Attacq Limited 1464 1481 1457 1515 -1.48 -22
AVI A V I AVI Ltd 10244 10260 9800 10500 3 298
AVL ADVANCED Advanced Health Ltd 48 42 0 0
AVR AVIOR Avior Cap Market Hldg LD 60 60 0 0
AVV ALVIVA Alviva Holdings Ltd 1695 1695 1680 1715 -1.34 -23
AWA ARROW Arrowhead Properties Ltd 491 495 482 560 0 0
AXL PHOENIX African Phoenix Inv Ltd 43 47 40 50 7.5 3
AXLP PHOENIX P African Phoenix Inv Ld P 3300 3300 3300 3375 1.54 50
AYO AYO Ayo Tech Solutions Ltd 2400 2490 2400 2400 0 0
BAT BRAIT Brait SE 3632 3700 3493 3700 -1.84 -68
BAU BAUBA Bauba Platinum Limited 50 50 35 49 0 0
BAW BARWORLD Barloworld Ltd 11692 11899 11412 12509 0.15 17
BAWP BARWORLD 6%P Barworld Ltd 6%Pref 121 121 0 0
BCF BOWCALF Bowler Metcalf Ltd 1050 1050 1045 961 0.48 5
BEL BELL Bell Equipment Ltd 1275 1275 1270 1260 0.39 5
BID BIDCORP BID Corporation Ltd 29188 29460 28326 28697 1.44 414
BIK BRIKOR Brikor Ltd 9 0 0
BIL BHPBILL BHP Billiton plc 28715 29294 28466 30319 -0.29 -84
BLU BLUETEL Blue Label Telecoms Ltd 537 560 530 551 0.19 1
BRN BRIMSTN-N- Brimstone Inv Corp Ltd-N 990 998 990 935 0 0
BRT BRIMSTON Brimstone Inv Corp Ltd 990 950 0 0
BSR BASREAD Basil Read Holdings Ltd 4 4 0 0
BTI BATS British American Tob plc 51750 52801 51066 63068 -2.85 -1517
BUC BUFFALO Buffalo Coal Corp 85 85 0 0
BVT BIDVEST Bidvest Ltd 19450 19465 18816 19535 1.95 372
BWN BALWIN Balwin Properties Ltd 334 334 315 342 1.52 5
BWZ BRAINWRKS Brainworks Limited 800 800 0 0
CAC CAFCA Cafca Limited 170 170 0 0
CAT CAXTON Caxton CTP Publish Print 920 1020 0 0
CATP CAXTON 6%CPP Caxton CTP Publish 6%Pf 19000 19000 0 0
CCO CAPCO Capital&Counties Prop pl 4661 4830 4620 5104 -3.84 -186
CFR RICHEMONT Compagnie Fin Richemont 9390 9730 9390 10582 -3.55 -346
CGN COGNITION Cognition Holdings Ltd 115 115 115 115 0 0
CGR CALGRO M3 Calgro M3 Hldgs Ltd 788 790 788 717 -0.25 -2
CHP CHOPPIES Choppies Enterprises Ltd 64 64 0 0
CIL CIL Cons Infrastructure Grp 370 370 350 374 2.78 10
CKS CROOKES Crookes Brothers Ltd 5000 5400 0 0
CLH CITYLDG City Lodge Hotels Ltd 12750 12900 12718 13100 0.8 101
CLI CLIENTELE Clientele Ltd 1850 1850 1700 1800 8.82 150
CLR CLOVER Clover Industries Ltd 1819 1820 1800 1805 0 0
CLS CLICKS Clicks Group Ltd 19152 19152 18401 19618 1.6 301
CMH CMH Combined Motor Hldgs Ltd 2399 2400 2399 2399 -0.04 -1
CML CORONAT Coronation Fund Mngrs Ld 4426 4469 4313 4898 2.22 96
CMO CHROMETCO Chrometco Ltd 15 15 0 0
CND CONDUIT Conduit Capital Ltd 165 165 150 141 9.27 14
COH CURRO Curro Holdings Limited 2446 2480 2410 2415 1.07 26
COM COMAIR Comair Limited 545 550 540 530 -0.91 -5
CPI CAPITEC Capitec Bank Hldgs Ltd 108808 109159 106790 106173 0.64 695
CPIP CAPITEC PREF Capitec Bank Hldgs Pref 9501 9501 9501 9000 5.57 501
CRG CARGO Cargo Carriers Ltd 1950 1951 0 0
CRP CAPREG Capital & Regional Plc 765 765 720 785 0 0
CSB CASHBIL Cashbuild Ltd 27200 27399 26001 28080 0.19 52
CSEW40 CORESEW40 CoreShares EW TOP40 4420 4420 4380 4495 0.34 15
CSG CSG CSG Holdings Ltd 116 116 110 119 5.45 6
CSP500 CORESP500 CoreShares S&P 500 3870 3958 3840 3915 -2.22 -88
CTA CAPPREC CAPITAL APPRECIATION LTD 86 86 82 92 3.61 3
CTK CARTRACK Cartrack Holdings Ltd 1299 1340 1299 1350 3.92 49
CTOP50 CORETOP50 CORESHARESTOP50 2145 2174 2121 2249 0.56 12
CULP CULINAN5,5%P Cullinan Hldgs 5,5%Pref 100 100 0 0
CVW CASTLEVIEW Castleview Prop Fund Ltd 500 0 0
DAW DAWN Distr and Warehousing 9 9 7 6 0 0
DCCUS2 DCCUS2 2YR Dollar Custodial Cer 142735 141100 0 0
DCCUSD DCCUSD Dollar Custodial Cert 131195 130130 0 0
DCP DIS-CHEM Dis-Chem Pharmacies Ltd 3145 3180 3085 3114 -0.16 -5
DGH DISTELL Distell Group Hldgs Ltd 11860 11937 11602 11000 1.37 160
DIA DIPULA A Dipula Income Fund A 1000 1000 1000 1035 -0.99 -10
DIB DIPULA B Dipula Income Fund B 798 798 0 0
DIVTRX DIVTRX CoreShares DivTrax 2585 2610 2585 2709 -0.5 -13
DLT DELPROP Delta Property Fund Ltd 588 590 574 595 -0.17 -1
DNB DENEB Deneb Investments Ltd 228 225 0 0
DRD DRDGOLD DRD Gold Ltd 330 335 322 361 -0.9 -3
DSBP DSY B PREF Discovery Ltd B pref 8650 8650 8650 8430 0 0
DSY DISCOVERY Discovery Ltd 16410 16551 16200 16585 -0.4 -66
DTA DELTA Delta EMD Ltd 130 124 0 0
DTC DATATEC Datatec Ltd 2486 2493 2449 2379 1.47 36
ECS ECSPONENT Ecsponent Limited 18 18 18 20 0 0
ECSB10 ECSPB10 Ecsponent Pref Share B10 10000 0 0
ECSB11 ECSPB11 Ecsponent Pref Share B11 10000 0 0
ECSB12 ECSPB12 Ecsponent Pref Share B12 10000 0 0
ECSB9 ECSPB9 Ecsponent Pref Share B9 10000 0 0
ECSD1 ECSPD Ecsponent Pref Share D1 10000 0 0
ECSD2 ECSPD2 Ecsponent Pref Share D2 10000 0 0
ECSD3 ECSPD3 Ecsponent Pref Share D3 10000 0 0
ECSD4 ECSPD4 Ecsponent Pref Share D4 10000 0 0
ECSE1 ECSPE Ecsponent Pref Share E1 10000 0 0
ECSE2 ECSPE2 Ecsponent Pref Share E2 10000 0 0
ECSE3 ECSPE3 Ecsponent Pref Share E3 10000 0 0
ECSE4 ECSPE4 Ecsponent Pref Share E4 10000 0 0
ECSG1 ECSPG Ecsponent Pref Share G1 10000 0 0
ECSG2 ECSPG2 Ecsponent Pref Share G2 10000 0 0
ECSG3 ECSPG3 Ecsponent Pref Share G3 10000 0 0
ECSP1 ECSP A Ecsponent Pref Share A 10000 0 0
ECSP10 ECSP A4 Ecsponent Pref Share A4 10000 0 0
ECSP11 ECSP B4 Ecsponent Pref Share B4 10000 0 0
ECSP12 ECSP C4 Ecsponent Pref Share C4 10000 0 0
ECSP13 ECSP A5 Ecsponent Pref Share A5 10000 0 0
ECSP14 ECSP B5 Ecsponent Pref Share B5 10000 0 0
ECSP15 ECSP C5 Ecsponent Pref Share C5 10000 0 0
ECSP17 ECSP B6 Ecsponent Pref Share B6 10000 0 0
ECSP18 ECSP C6 Ecsponent Pref Share C6 10000 0 0
ECSP2 ECSP B Ecsponent Pref Share B 10000 0 0
ECSP20 ECSP B7 Ecsponent Pref Share B7 10000 0 0
ECSP21 ECSP C7 Ecsponent Pref Share C7 10000 0 0
ECSP23 ECSPB8 Ecsponent Pref Share B8 10000 0 0
ECSP24 ECSPC8 Ecsponent Pref Share C8 10000 0 0
ECSP3 ECSP C Ecsponent Pref Share C 15761 0 0
ECSP4 ECSP A2 Ecsponent Pref Share A2 9888 0 0
ECSP5 ECSP B2 Ecsponent Pref Share B2 10000 0 0
ECSP6 ECSP C2 Ecsponent Pref Share C2 10000 10000 0 0
ECSP7 ECSP A3 Ecsponent Pref Share A3 9453 0 0
ECSP8 ECSP B3 Ecsponent Pref Share B3 10000 0 0
ECSP9 ECSP C3 Ecsponent Pref Share C3 10000 0 0
EEL EFORA Efora Energy Limited 42 42 33 43 -2.33 -1
EFG EFFICIENT Efficient Group Ltd 450 450 449 420 0.22 1
ELI ELLIES Ellies Holdings Ltd 18 20 18 21 -14.29 -3
ELR ELBGROUP ELB Group Ltd 1700 1701 0 0
EMH E MEDIA E Media Holdings Ltd 300 350 0 0
EMI EMIRA Emira Property Fund Ltd 1600 1600 1594 1589 0.25 4
EMN E MEDIA N E Media Holdings Ltd -N- 350 350 290 289 20.69 60
ENX ENXGROUP enX Group LImited 1279 1298 1175 1290 -0.47 -6
EOH EOH EOH Holdings Ltd 3334 3350 3166 3222 2.27 74
EPE ETHOSCAP EPE Capital Partners Ltd 800 825 799 775 0 0
EPP EPP EPP N.V. 2015 2031 2002 2085 -0.79 -16
EPS EASTPLATS Eastern Platinum Ltd 112 111 0 0
EQU EQUITES Equites Prop Fund Ltd 1936 2036 1926 2050 -1.48 -29
ERN ERIN Erin Energy Corporation 3000 3000 0 0
ESR ESOR Esor Limited 3 3 0 0
ETF500 ETFSP500 STANLIB S&P500 ETF 18917 18969 18917 19021 -1.6 -307
ETF5IT ETFSP5IT STANLIB S&P500 IT ETF 596 597 596 599 -1.16 -7
ETFGGB ETFGLOGB STANLIB G7 GOVT BOND ETF 7387 7387 7387 7375 -0.48 -36
ETFGLD AFRICAGLD AfricaGold 17000 17103 17000 17406 0.44 74
ETFGRE ETFGREIT STANLIB GLOBAL REIT ETF 1770 1824 1770 1797 -1.94 -35
ETFPLD AFRICAPLD AfricaPalladium Debs 15956 15989 15956 15967 0.93 147
ETFPLT AFRICAPLT AfricaPlatinum 11769 11769 11769 12280 -0.34 -40
ETFRHO AFRICARHO AfricaRhodium ETF 35542 35542 35353 34100 0.77 272
ETFWLD ETFWORLD STANLIB MSCI WORLD ETF 3740 3790 3740 3841 -2.15 -82
ETO ETION Etion Limited 40 40 40 38 0 0
EUZ EUROMET Europa Metals Limited 3 3 3 2 0 0
EXG EXTRACT eXtract Group Limited 600 600 600 620 0 0
EXP EXEMPLAR Exemplar REITail Ltd 1040 1040 0 0
EXX EXXARO Exxaro Resources Ltd 15015 15019 14496 15342 3.2 465
FBR FAMBRANDS Famous Brands Ltd 10341 10450 10080 10500 1.44 147
FDP FREEDOM Freedom Prop Fund Ltd 7 10 0 0
FFA FORTRESSA Fortress REIT Ltd A 1719 1760 1666 1720 -1.77 -31
FFB FORTRESSB Fortress REIT Ltd B 1530 1531 1512 1550 0 0
FGL FINBOND Finbond Group Ltd 382 385 382 459 0 0
FSE FIRESTONE Firestone Energy Limited 6 5 0 0
FSEO1 FIRESTONE OPT Firestone Energy Ltd Opt 4 4 0 0
FSR FIRSTRAND Firstrand Ltd 6850 6893 6698 6915 -0.31 -21
FSRP FIRSTRAND B-P Firstrand Ltd B Pref 7980 8100 7980 7880 -1.54 -125
FVT FAIRVEST Fairvest Property Hldgs 212 212 211 199 -3.2 -7
GAI GAIA Gaia Infrastruct Cap Ltd 590 600 590 590 -1.67 -10
GAM GLOBAL Global Asset Mngment Ltd 76 76 0 0
GBI GOLDBRAND Gold Brands Inv Ltd 19 19 0 0
GFI GFIELDS Gold Fields Ltd 4007 4039 3929 3943 2.74 107
GIVFIN S&PGIVFIN NewFunds S&P GIVI SA Fin 3767 3705 0 0
GIVIND S&PGIVIND NewFunds S&P GIVI SA Ind 4480 4498 4480 4946 -0.78 -35
GIVISA S&PGIVISA NewFunds S&P GIVI SA T50 3810 3816 3810 4112 -0.37 -14
GIVRES S&PGIVRES NewFunds S&P GIVI SA Res 4472 4472 4472 4836 -0.51 -23
GLD NEWGOLD New Gold Issuer Ltd 16319 16473 16300 16630 0.45 73
GLI GO LIFE Go Life International Ld 50 50 0 0
GLN GLENCORE Glencore plc 5448 5545 5390 5873 -0.24 -13
GLODIV COREGDIV CoreShares GlobalDivTrax 1155 1159 1140 1165 -0.6 -7
GLPROP COREGPROP CoreShares Global Prop 3560 3570 3540 3430 -0.7 -25
GML GEMFIELDS Gemfields Group Limited 192 192 190 192 -3.52 -7
GND GRINDROD Grindrod Ltd 658 690 649 709 -3.24 -22
GNDP GRINDROD PRF Grindrod Ltd Pref 7200 7200 7186 7100 -0.69 -50
GPA GEMPROPA Gemgrow Properties Ltd A 950 951 950 1000 0 0
GPB GEMPROPB Gemgrow Properties Ltd B 630 634 0 0
GPL GRANPRADE Grand Parade Inv Ltd 225 225 221 240 0 0
GRF GROUP 5 Group Five Ltd 100 110 100 112 -9.09 -10
GRP GREENBAY Greenbay Properties Ltd 93 96 92 96 0 0
GRT GROWPNT Growthpoint Prop Ltd 2363 2394 2349 2470 -0.17 -4
GSH GRINSHIP Grindrod Shipping Hldg L 10499 10500 10499 10339 -0.01 -1
GTC GTCSA Globe Trade Centre S.A. 3100 3000 0 0
GTR GRITREAL Grit Real Estate Inc Grp 2000 1900 0 0
HAR HARMONY Harmony GM Co Ltd 2424 2450 2343 2473 4.75 110
HCI HCI Hosken Cons Inv Ltd 12697 13172 12651 13100 -0.02 -3
HDC HUDACO Hudaco Industries Ltd 15299 15299 15100 15767 1.08 164
HET HERIOT Heriot REIT Limited 1100 1100 0 0
HIL HOMCHOICE Homechoice Int plc 3810 4000 0 0
HLM HULAMIN Hulamin Ltd 480 480 462 472 4.12 19
HMN HAMMERSON Hammerson plc 7695 8184 7692 8242 -6.01 -492
HPB HOSP B Hospitality Prop Fund B 935 935 935 950 0 0
HPR HPLR Hosken Pax Log and Rail 500 530 480 520 4.17 20
HUG HUGE Huge Group Ltd 865 915 0 0
HUL HULISANI Hulisani Limited 779 780 0 0
HWA HWANGE Hwange Colliery Ltd 51 51 0 0
HWN HOWDEN Howden Africa Hldgs Ltd 4101 4210 4100 4068 -2.36 -99
HYP HYPROP Hyprop Inv Ltd 9200 9400 9070 9490 0.66 60
IAP IAPF Investec Australia Prop 1240 1240 1216 1230 0.81 10
IBRP1 IBRPREF1 IB REDEEMABLEPREF1 MAR21 100815 100631 0 0
IBRP2 IBRPPREF2 IB REDEEMABLEPREF2 OCT23 4000000 0 0
IDQ INDEQTY Indequity Group Ltd 575 600 0 0
ILE IMBALIE Imbalie Beauty Limited 2 2 0 0
ILRP2 ILRPREF2 IL REDEEMABLEPREF2 MAR19 100653 100470 0 0
ILU INDLU Indluplace Properties Lt 849 825 0 0
IMP IMPLATS Impala Platinum Hlgs Ltd 2910 2971 2867 2845 -1.85 -55
IMRP1 IMRPREF1 IM REDEEMABLEPREF1AUG21 10201 0 0
IMRP2 IMRPREF2 IM REDEEMABLEPREF2AUG21 10200 0 0
IMRP3 IMRPREF3 IM REDEEMABLEPREF3NOV21 15631 0 0
IMRP4 IMRPREF4 IM REDEEMABLEPREF4AUG21 15756 0 0
IMRP5 IMRPREF5 IM REDEEMABLEPREF5JUL23 33490 0 0
IMRP6 IMRPREF6 IM REDEEMABLEPREF6AUG21 33764 0 0
IMRP7 IMRPREF7 IM REDEEMABLEPREF7AUG21 33374 0 0
ING INGENUITY Ingenuity Property Inv 110 110 0 0
INL INVLTD Investec Ltd 8913 9617 8684 9244 -3.12 -287
INLP INVESTEC-P Investec Bank Ltd Pref 7500 7500 7500 7490 0 0
INP INVPLC Investec plc 8925 9320 8689 9320 -2.99 -275
INPP INVPLC PREF Investec plc Pref 10100 10100 0 0
INPPR INVPREFR Investec plc Pref (Rand) 8300 8560 0 0
INPR INVLTD PREF Investec Ltd Pref 7065 7100 7065 7025 0.21 15
IPF INVPROP Investec Property Fund L 1555 1565 1550 1552 -0.64 -10
IPL IMPERIAL Imperial Holdings Ltd 15799 16056 15398 17001 1.02 159
ISA ISA ISA Holdings Limited 125 130 125 130 0 0
ISB INSIMBI Insimbi Ind Hldgs Ltd 112 112 112 122 -8.94 -11
ITE ITLTILE Italtile Ltd 1271 1271 1271 1299 -2.23 -29
ITU INTUPLC Intu Properties plc 3391 3615 3375 3615 -5.83 -210
IVT INVICTA Invicta Holdings Ltd 2950 3099 2950 3190 -0.07 -2
IVTP IVT PREF Invicta Hldgs Ltd pref 8250 8500 8250 8100 0 0
IWE INTEWASTE Interwaste Hldgs Ltd 104 109 104 97 -1.89 -2
JBL JUBILEE Jubilee Metals Group plc 41 45 41 41 -8.89 -4
JSC JASCO Jasco Electron Hldgs Ltd 53 53 53 55 0 0
JSE JSE JSE Ltd 16371 16476 16233 16550 0.28 46
KAL KAAP AGRI Kaap Agri Limited 3700 3600 0 0
KAP KAP KAP Industrial Hldgs Ltd 775 775 761 766 1.17 9
KBO KIBO Kibo Energy plc 49 49 49 36 0 0
KCCGLD KCC KR Custodial Certificate 1776050 1828100 0 0
KDV KAYDAV Kaydav Group Ltd 60 60 0 0
KIO KUMBA Kumba Iron Ore Ltd 28910 28910 27401 28991 2.66 750
KP2 KORE Kore Potash plc 160 160 160 120 0 0
KST PSG KST PSG Konsult Limited 1025 1025 1001 1021 0.2 2
L2D LIBERTY2D Liberty Two Degrees LTD 715 715 715 710 2 14
L4L LONG4LIFE Long 4 Life Limited 447 470 429 444 -0.67 -3
LAB LABAT Labat Africa Ltd 38 39 38 39 -2.56 -1
LBH LIB HOLD Liberty Holdings Ltd 10950 11026 10600 11511 4.46 468
LBHP LIB HOLD 11P Liberty Hldgs 11c Pref 108 108 0 0
LBR LIBSTAR Libstar Holdings Ltd 665 700 645 695 -3.06 -21
LEW LEWIS Lewis Group Ltd 2985 3001 2905 3264 -1.13 -34
LHC LIFEHC Life Healthc Grp Hldgs L 2514 2548 2401 2660 0.44 11
LNF LONFIN London Fin Inv Group plc 610 610 0 0
LON LONMIN Lonmin plc 760 816 705 831 0.8 6
MAP MASPLAST Master Plastics Limited 185 190 185 181 2.78 5
MAPPSG MAPPS GRO Newfunds MAPPS Growth 1996 1996 1996 2085 -0.35 -7
MAPPSP MAPPS PRO Newfunds MAPPS Protect 3562 3562 3562 3635 0.39 14
MCZ MC MINING MC Mining Limited 426 450 399 400 6.77 27
MDI MASTDRILL Master Drilling Grp Ltd 920 930 0 0
MED MEDIAMOND Middle East Diamond Res 11 11 0 0
MEI MEDCLIN Mediclinic Int plc 6319 6790 6200 6824 -5.18 -345
MFL METROFILE Metrofile Holdings Ltd 280 280 280 283 0 0
MIX MIXTEL Mix Telematics Ltd 1023 1036 1010 1043 1.19 12
MLD MAINLAND Mainland Real Estate Ltd 3516 0 0
MLE METTLE Mettle Investments Ltd 91 98 91 89 -7.14 -7
MMI MMI HLDGS MMI Holdings Limited 1850 1860 1820 1825 0.33 6
MMP MARSHALL Marshall Monteagle plc 1750 1750 0 0
MND MONDILTD Mondi Ltd 32800 33299 32150 33774 -0.61 -200
MNK MONTAUK Montauk Holdings Ltd 9000 9800 8979 8650 0 0
MNP MONDIPLC Mondi plc 32590 33021 32516 34340 -0.85 -279
MPT MPACT Mpact Limited 1995 2080 1990 2301 0.25 5
MRF MERAFE Merafe Resources Ltd 148 154 148 149 1.37 2
MRI MINERESI Mine Restoration Inv Ltd 3 2 0 0
MRP MR PRICE Mr Price Group Ltd 23583 23628 22652 24747 2.21 510
MSM MASSMART Massmart Holdings Ltd 10040 10390 9803 10500 1.65 163
MSP MAS MAS Real Estate Inc. 2150 2180 2127 2212 -1.38 -30
MST MUSTEK Mustek Ltd 730 730 730 715 0.69 5
MTA METAIR Metair Investments Ltd 1814 1834 1725 1591 6.39 109
MTN MTN GROUP MTN Group Ltd 8250 8387 8127 8950 0.73 60
MUR M&R HLD Murray & Roberts Hldgs 1700 1700 1670 1700 0.53 9
MZR MAZOR Mazor Group Ltd 130 140 0 0
NBKP NEDBANK-P Nedbank Ltd Pref 855 880 855 863 -2.4 -21
NCS NICTUS Nictus Ltd 60 60 0 0
NED NEDBANK Nedbank Group Ltd 25761 25959 25400 25910 0.41 105
NEWFSA NEWSA NEWFUNDS NEWSA INDEX 4490 4490 4490 4692 0.36 16
NFEMOM NEWFEQMOM NEWFUNDS EQUITY MOM ETF 2812 2812 2801 2950 0.18 5
NFEVAL NF VALUE NF Equity Value ETF 980 1020 0 0
NFEVOL NF LOWVOL NF Low Volatility ETF 956 984 0 0
NFGOVI NEWFNGOVI NEWFUNDS GOVI ETF 6005 6012 5958 6000 0.37 22
NFILBI NEWFNILBI NEWFUNDS ILBI ETF 6611 6645 6611 6724 -0.27 -18
NFP FRONTIER New Frontier Prop Ltd 1250 1250 0 0
NFSH40 SHARIAH40 NEWFUNDS SHARIA TOP40 296 296 296 300 1.72 5
NFSWIX NEWFNSWIX NEWFUNDS SWIX 40 ETF 1575 1585 1575 1672 -0.25 -4
NFTRCI NEWFTRACI NEWFUNDS TRACI 3-M ETF 2440 2440 2430 2421 0.21 5
NGPLD NEWPALL NewGold Palladium ETF 15800 15880 15710 15940 0.2 31
NGPLT NEWPLAT New Gold Platinum ETF 11631 11705 11583 11997 -0.84 -98
NHM NORTHAM Northam Platinum Ltd 3876 4076 3847 4089 -0.15 -6
NIV NIVEUS Niveus Investments Ltd 280 294 0 0
NPK NAMPAK Nampak Ltd 1549 1575 1478 1617 0.26 4
NPKP NAMPAK 6% P Nampak Ltd 6%Pref 121 121 0 0
NPN NASPERS-N- Naspers Ltd -N- 278287 278287 267006 279609 2.67 7246
NPP1 NAMPAK 6,5%P Nampak Ltd 6,5%Pref 111 111 0 0
NRL NEWPARK Newpark REIT Ltd 600 600 0 0
NRP NEPIROCK NEPI Rockcastle Plc 11670 12148 11600 13077 -2.99 -360
NT1 NET1UEPS Net 1 UEPS Tech Inc 6869 6869 6714 9498 -4.9 -354
NTC NETCARE Netcare Limited 2433 2489 2396 2550 -1.22 -30
NTCP NETCARE CP Netcare Limited Pref 7250 7250 0 0
NUT NUTRITION Nutritional Holdings Ltd 1 1 0 0
NVE NVEST NVest Financial Hldgs Lt 185 185 0 0
NVS NOVUS Novus Holdings Limited 440 464 440 451 -4.14 -19
NWL NUWORLD Nu-World Hldgs Ltd 4393 4400 4393 4015 -0.16 -7
OAO OANDO Oando plc 33 30 0 0
OAS OASIS Oasis Crescent Prop Fund 2025 2025 0 0
OCE OCEANA Oceana Group Ltd 8720 8800 8610 8700 0 0
OCT OCTODEC Octodec Invest Ltd 1961 1969 1950 1925 -0.2 -4
OLG ONELOGIX Onelogix Group Ltd 370 370 370 384 0 0
OMN OMNIA Omnia Holdings Ltd 9780 9879 9715 11500 -1.21 -120
OMU OMUTUAL Old Mutual Limited 2335 2372 2311 2350 -0.47 -11
ORE ORION Orion Real Estate Ltd 58 58 0 0
ORN ORIONMIN Orion Minerals Limited 32 32 29 35 0 0
PAN PAN-AF Pan African Resource plc 145 151 145 156 -3.33 -5
PBG PBT GROUP PBT Group Limited 122 121 0 0
PEM PL GROUP Pembury Lifestyle Grp Lt 32 32 0 0
PFB PFB Premier Fishing Brands L 389 389 389 380 -0.26 -1
PFG PNR FOODS Pioneer Foods Group Ltd 7900 7974 7668 8490 2.6 200
PGFP PSGFIN PREF PSG Financial Serv Pref 7325 7325 7300 7210 1.03 75
PGR PERGRIN Peregrine Holdings Limit 2027 2038 1985 2037 1.3 26
PHM PHUMELELA Phumelela Game Leisure 1180 1249 1180 1220 0 0
PIK PICKNPAY Pick n Pay Stores Ltd 6960 7043 6752 7300 -0.1 -7
PMV PRIMESERV Primeserv Group Ltd 53 53 53 53 -3.64 -2
PPC PPC PPC Limited 650 675 645 624 -0.46 -3
PPE PURPLE Purple Group Ltd 30 27 0 0
PPH PEPKORH Pepkor Holdings Ltd 1831 1900 1800 1870 0.33 6
PPR PUTPROP Putprop Ltd 490 490 0 0
PREFTX PREFTRAX CoreShares PrefTrax 850 850 850 843 0.12 1
PSG PSG PSG Group Ltd 22879 23200 22638 22940 -0.4 -92
PSV PSV PSV Holdings Ltd 29 29 0 0
PTXSPY PROPXSAPY CoreShares PropTrax SAPY 5246 5266 5246 5290 0.21 11
PTXTEN PROPXTEN CoreShares PropTrax Ten 1681 1700 1680 1715 -0.24 -4
QFH QUANTUM Quantum Foods Hldgs Ltd 435 440 430 425 8.75 35
QLT QUILTER Quilter Plc 2188 2299 2160 2303 -2.84 -64
RACP RAC PREFS RECM and Calibre Limited 1750 1750 1750 1749 1.74 30
RAV RAVEN Raven Property Group Ltd 785 0 0
RBP RBPLAT Royal Bafokeng Platinum 2600 2715 2600 2700 -0.76 -20
RBX RAUBEX Raubex Group Ltd 1986 2005 1980 2075 -1.68 -34
RCL RCL RCL Foods Limited 1660 1660 1630 1720 -1.19 -20
RDF REDEFINE Redefine Properties Ltd 1011 1018 1002 995 0 0
RDI ROCKWELL Rockwell Diamonds Inc 40 40 0 0
REA REBOSIS A Rebosis Property Fund Lt 2220 2255 0 0
REB REBOSIS Rebosis Property Fund Lt 400 440 375 650 -9.09 -40
REM REMGRO Remgro Ltd 20000 20177 19629 20049 0.35 69
REN RENERGEN Renergen Limited 844 850 0 0
RES RESILIENT Resilient REIT Limited 6400 6601 6282 6271 -0.85 -55
RFG RHODES Rhodes Food Grp Hldg Ltd 1550 1550 1485 1645 0.13 2
RHB RHBOPHELO RH Bophelo Limited 900 900 0 0
RLF ROLFES Rolfes Technology Hldgs 270 270 250 270 5.88 15
RLO REUNERT Reunert Ltd 7620 7710 7500 8036 0.99 75
RMH RMBH RMB Holdings Ltd 7955 7956 7738 8278 1.14 90
RMI RMIH Rand Merchant Inv Hldgs 3652 3665 3572 3740 0.63 23
RNG RANGOLD Randgold & Expl Co Ltd 136 149 0 0
RNI REINET Reinet Investments S.C.A 22100 22801 21875 24752 -1.12 -250
RPL RDI RDI REIT P.L.C 619 619 608 641 0 0
RSG RESGEN Resource Generation Ltd 37 37 0 0
RTN REX TRUE -N- Rex Trueform Group -N- 2000 1799 0 0
RTO REX TRUE Rex Trueform Group Ltd 2250 2250 2250 2250 0 0
RTOP REX TRUE 6%P Rex Trueform Grp 6%Pref 200 200 0 0
S32 SOUTH32 South32 Limited 3471 3500 3406 3728 -0.14 -5
SAC SA CORP SA Corp Real Estate Ltd 400 404 397 402 0.5 2
SAP SAPPI Sappi Ltd 8225 8334 7981 8348 1.49 121
SAR SAFARI Safari Investments RSA L 515 500 0 0
SBK STANBANK Standard Bank Group Ltd 17069 17249 16654 17347 0.46 79
SBKP STANBANK6,5%P Std Bank Group 6,5%Pref 75 75 0 0
SBPP STANBANK-P Standard Bank Group Pref 8076 8120 8076 8045 -0.42 -34
SBV SABVEST Sabvest Ltd 4500 4250 0 0
SCD SEREIT Schroder Eur REIT plc 2085 2100 2085 2086 0 0
SCP STELLAR Stellar Cap Partners Ltd 62 62 62 55 -1.59 -1
SDC SANDOWNCP Sandown Capital Ltd 375 375 375 380 0 0
SDO STADIO Stadio Holdings Limited 361 379 355 398 1.69 6
SEA SPEARREIT Spear REIT Limited 1000 1000 1000 960 3.09 30
SEB SEBATA Sebata Holdings Ltd 475 475 450 450 5.56 25
SEP SEPHAKU Sephaku Holdings Ltd 180 182 0 0
SFN SASFIN Sasfin Holdings Ltd 3299 3347 0 0
SFNP SASFIN PREF Sasfin Hldgs Ltd Pref 7230 7230 0 0
SGL SIBANYE Sibanye Gold Limited 856 874 843 878 1.9 16
SHFF SHFINV-PREF Steinhoff Inv Hldgs Pref 4401 4401 0 0
SHG SEAHARVST Sea Harvest Group Ltd 1390 1390 1332 1290 -0.71 -10
SHP SHOPRIT Shoprite Holdings Ltd 19023 19278 18695 19655 0.56 106
SLM SANLAM Sanlam Limited 7859 7885 7585 7702 2.41 185
SNH STEIN NV Steinhoff Int Hldgs N.V. 189 201 179 175 -1.05 -2
SNT SANTAM Santam Limited 30150 30217 29106 31629 2.72 797
SNV SANTOVA Santova Logistics Ltd 309 314 289 307 6.92 20
SOH S.OCEAN South Ocean Holdings Ltd 45 40 0 0
SOL SASOL Sasol Limited 43772 44492 43210 49359 0.05 22
SOLBE1 BEE-SASOL BEE - Sasol Limited 20795 20151 0 0
SPA SPANJAARD Spanjaard Limited 325 325 0 0
SPG SUPRGRP Super Group Ltd 3796 3999 3684 3996 -0.08 -3
SPP SPAR The Spar Group Ltd 18200 18200 17729 18917 2.63 467
SRE SIRIUS Sirius Real Estate Ltd 1088 1098 1084 1075 0 0
SSK STEFSTOCK Stefanuti Stck Hldgs Ltd 375 375 352 295 0.27 1
SSS STOR-AGE Stor-Age Prop REIT Ltd 1244 1249 1237 1250 -0.48 -6
STAN40 STANLIB40 STANLIB Top 40 Fund 4589 4589 4586 4873 0.15 7
STANSX STANLIBSX STANLIB SWIX 40 Fund 1001 1009 1001 1013 -0.1 -1
STP STENPROP Stenprop Limited 2089 2115 2050 2111 -1.23 -26
STPROP STANPROP STANLIB SA Property ETF 5062 5093 5062 5281 -0.53 -27
STX40 SATRIX 40 Satrix 40 Portfolio 4608 4633 4520 4787 0.55 25
STX500 SATRIX500 Satrix S&P 500 Feeder 3750 3899 3750 3794 -1.96 -75
STXDIV SATRIXDIV Satrix DIVI Plus Portfol 231 236 229 241 -1.28 -3
STXEMG SATRIXEMG Satrix MSCI EMG Markets 3705 3725 3692 3710 0.05 2
STXFIN SATRIX FINI Satrix FINI Portfolio 1647 1674 1634 1720 0.12 2
STXILB SATRIXILB Satrix ILBI Portfolio 567 567 567 570 0.71 4
STXIND SATRIX INDI Satrix INDI Portfolio 6280 6305 6225 6420 0.35 22
STXNDQ SATRIXNDQ Satrix Nasdaq 100 Prtf 5385 5594 5385 5599 -2 -110
STXPRO SATRIXPRO Satrix Property Portfoli 1757 1787 1757 1820 -2.28 -41
STXQUA SATRIXQUA Satrix Quality SA Port 848 848 833 865 1.19 10
STXRAF SATRIXRAF Satrix RAFI 40 Portfolio 1335 1343 1330 1413 -0.22 -3
STXRES SATRIXRES Satrix RESI Portfolio 4026 4054 4008 4155 0.15 6
STXSWX SATRIXSWX Satrix SWIX Top 40 Portf 1011 1011 1001 1040 0.8 8
STXWDM SATRIXWDM Satrix MSCI World Feeder 3763 3820 3750 3866 -1.65 -63
SUI SUNINT Sun International Ltd 6000 6200 5800 6194 0.84 50
SUR SPURCORP Spur Corporation Ltd 2240 2280 2022 2365 -1.75 -40
SVB SILVERB Silverbridge Holdings 115 115 0 0
SVN SABVEST -N- Sabvest Ltd -N- 3720 3500 0 0
SYG SYGNIA Sygnia Limited 790 804 765 825 -1.25 -10
SYG4IR SYG4IRGE Sygnia Itrix 4Ind Rev Gb 2231 2250 2226 2285 -2.15 -49
SYG500 SYGSP500 Sygnia Itrix S&P 500 ETF 3879 3909 3879 3911 -1.95 -77
SYGEU SYGEURO50 SYGNIA ITRIX EUROSTOXX50 5150 5215 5150 5231 -1.64 -86
SYGJP SYGMSCIJP SYGNIA ITRIX MSCI JAPAN 1232 1236 1227 1251 -0.24 -3
SYGP SYGPROP40 Sygnia Itrix Gbl Pro ETF 3700 3717 3700 3589 -0.48 -18
SYGSW4 SYGSWIX40 Sygnia Itrix SWIX40 ETF 1018 1029 1018 1051 0.1 1
SYGT40 SYGTOP40 Sygnia Itrix Top 40 ETF 4661 4661 4661 4878 0.43 20
SYGUK SYGFTSE100 SYGNIA ITRIX FTSE100 12929 13150 12929 13310 -2.22 -293
SYGUS SYGMSCIUS SYGNIA ITRIX MSCI US 3610 3700 3610 3660 -2.19 -81
SYGWD SYGMSCIWD SYGNIA ITRIX MSCI WORLD 2875 2925 2875 2926 -2.04 -60
TAS TASTE Taste Hldgs Ltd 23 25 23 23 -11.54 -3
TAW TAWANA Tawana Resources NL 250 210 0 0
TBG BLACKSTAR Tiso Blackstar Group SE 300 330 290 300 3.45 10
TBS TIGBRANDS Tiger Brands Ltd 28050 28212 26801 28421 1.64 452
TCP TRANSCAP Transaction Capital Ltd 1791 1815 1755 1799 -0.28 -5
TCS TCS Total Client Services Ld 1 0 0
TDH TRADEH Tradehold Ltd 1100 1100 1100 1200 0 0
TDHBP TDH B PREF Tradehold Limited B Pref 100000 0 0
TEX TEXTON Texton Property Fund Ltd 400 400 390 436 0 0
TFG TFG The Foschini Group Limit 16222 16295 15649 16650 1.59 254
TFGP TFG 6.5%PREF Foschini Ltd 6,5%Pref 124 124 0 0
THA THARISA Tharisa plc 2000 2000 1900 2090 -3.19 -66
TKG TELKOM Telkom SA SOC Ltd 5456 5470 5097 5664 4.62 241
TLM TELEMASTR Telemaster Holdings Ltd 65 65 0 0
TMT TREMATON Trematon Capital Inv Ltd 275 275 275 310 -12.42 -39
TON TONGAAT Tongaat Hulett Ltd 6718 6770 6321 6130 5.51 351
TOR TORRE Torre Industries Limited 128 130 128 108 0.79 1
TPC TRNPACO Transpaco Ltd 2340 2349 0 0
TPF TRANSCEND Transcend Res Prop Fd Ld 560 560 0 0
TRE TRENCOR Trencor Ltd 3095 3101 3082 3100 -0.29 -9
TRL TRELLIDOR Trellidor Hldgs Ltd 480 500 0 0
TRU TRUWTHS Truworths Int Ltd 8293 8311 7915 8128 3.13 252
TSH TSOGO SUN Tsogo Sun Holdings Ltd 2024 2045 2013 2150 -0.25 -5
TSX TRNSHEX Trans Hex Group Ltd 100 100 100 120 23.46 19
TTO TRUSTCO Trustco Group Hldgs Ltd 745 745 739 620 0.68 5
TWR TOWER Tower Property Fund Ltd 611 620 611 630 -0.65 -4
UAT UNION Union Atlantic Minerals 4 0 0
UCP UNICORN Unicorn Capital Pnr Ltd 20 20 0 0
UPL UPARTNERS Universal Partners Ltd 1600 1600 0 0
VIS VISUAL Visual International Hld 2 2 0 0
VKE VUKILE Vukile Property Fund Ltd 2074 2095 2064 2125 -0.29 -6
VLE VALUE Value Group Ltd 525 534 525 502 -1.69 -9
VMK VERIMARK Verimark Holdings Ltd 106 117 105 105 -9.4 -11
VOD VODACOM Vodacom Group Ltd 12300 12459 12152 13275 0.2 25
VUN VUNANI Vunani Ltd 230 220 0 0
VVO VIVO Vivo Energy plc 2000 2012 1841 2050 0.25 5
WBO WBHO Wilson Bayly Hlm-Ovc Ltd 15461 15493 15121 15437 1.36 207
WEA WEARNE WG Wearne Ltd 3 3 0 0
WEZ WESIZWE Wesizwe Platinum Ltd 39 39 38 39 0 0
WHL WOOLIES Woolworths Holdings Ltd 5353 5392 5090 5621 -0.34 -18
WIL WILDRNESS Wilderness Holdings Ltd 890 890 0 0
WKF WORKFORCE Workforce Holdings Ltd 130 130 130 150 -10.34 -15
WSL WESCOAL Wescoal Holdings Ltd 200 200 192 193 4.17 8
YRK YORK York Timber Holdings Ltd 230 230 230 191 6.98 15
YYLBEE YEBOYETHU YeboYethu (RF) Ltd 3700 3799 3700 4000 -2.61 -99
ZED ZEDER Zeder Inv Ltd 450 469 442 475 -0.88 -4
ZPLP ZPLATPREF Zambezi Plat RF Ltd Pref 6200 6273 0 0