Current and Historical

Ticker Short Name Name Price (c) High Low Close Movement (%) Movement (R)
4SI 4SIGHT 4Sight Holdings Ltd 36 38 32 31 16.13 5
ABG ABSAGROUP Absa Group Limited 14050 14349 13628 14828 -2.55 -368
ABSP ABSA BANK - P ABSA Bank Ltd Pref 70400 70950 70101 68658 -0.85 -600
ACE ACCENT Accentuate Limited 44 45 0 0
ACG ANCHOR Anchor Group Limited 373 374 373 375 0 0
ACL ARCMITTAL ArcelorMittal SA Limited 379 385 350 375 5.28 19
ACS ACSION Acsion Limited 600 600 0 0
ACT AFRO-C AfroCentric Inv Corp Ltd 499 509 475 485 5.05 24
ADEO ADCOCK OPT Adcock Ingram Hldgs Opt 300 300 262 263 14.5 38
ADH ADVTECH ADvTECH Ltd 1429 1440 1415 1441 -0.07 -1
ADI ADAPTIT Adapt IT Holdings Ltd 670 693 670 700 -3.32 -23
ADR ADCORP Adcorp Holdings Limited 1895 1900 1850 1700 0.42 8
ADW AFDAWN African Dawn Capital Ltd 17 15 0 0
AEE AEEI African Equity Emp Inv L 400 400 400 390 0 0
AEG AVENG Aveng Group Limited 5 5 4 4 0 0
AEL ALTRON A Allied Electronics Corp 1649 1650 1627 1649 0.55 9
AEY AFENERGY AEP Energy Africa Ltd 1000 0 0
AFE A E C I AECI Limited 9600 9850 9314 9850 -2.64 -260
AFEP AECI 5,5%P AECI Limited 5,5% Pref 1305 1305 0 0
AFH AFORBES Alexander Forbes Grp Hld 508 534 496 499 -1.17 -6
AFT AFRIMAT Afrimat Limited 2833 2848 2800 2721 0.96 27
AFX AFROX African Oxygen Limited 3012 3020 2976 3015 1.24 37
AGL ANGLO Anglo American plc 30270 30835 29841 32149 -2.31 -716
AHL AH-VEST AH-Vest Limited 17 17 0 0
AIL ARCINVEST African Rainbow Cap Inv 560 560 549 575 0 0
AIP ADCOCK Adcock Ingram Hldgs Ltd 5860 6089 5818 6237 -0.15 -9
ALH ALARIS Alaris Holdings Ltd 230 232 225 232 0 0
ALP ATLEAF Atlantic Leaf Prop Ltd 1825 1875 1750 1850 6.1 105
AME AME African Media Ent Ltd 5340 5340 0 0
AMIB50 AMIBIG50 AMI Big50 ex-SA ETF 1330 1330 1300 1330 -1.85 -25
AMIRE AMIESTATE AMI RealEstate ex-SA ETF 4250 4300 4250 4450 1.12 47
AMS AMPLATS Anglo American Plat Ltd 46845 48073 46012 47900 0.87 405
ANA ADRENNA Adrenna Property Grp Ltd 81 81 0 0
AND ANDULELA Andulela Inv Hldgs Ltd 14 14 0 0
ANG ANGGOLD Anglogold Ashanti Ltd 14575 15085 14228 14120 4.53 631
ANH AB INBEV Anheuser-Busch InBev SA 118210 119961 117887 121201 -1.26 -1504
AON AF & OVR -N- African & Over Ent Ltd - 2000 2000 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 419 435 419 415 -1.87 -8
APH ALPHAMIN Alphamin Resources Corp 340 340 0 0
APN ASPEN Aspen Pharmacare Hldgs L 14804 15834 14668 15866 -5.25 -820
ARA ASTORIA Astoria Investments Ltd 1311 1321 1280 1310 -0.68 -9
ARH ARB ARB Holdings Limited 594 595 594 600 -0.17 -1
ARI ARM African Rainbow Min Ltd 12545 12989 12356 13120 -0.91 -115
ARL ASTRAL Astral Foods Ltd 18260 19400 17963 21839 -5.36 -1035
ART ARGENT Argent Industrial Ltd 340 350 331 350 2.72 9
ASC ASCENDIS Ascendis Health Ltd 734 835 651 877 -11.46 -95
ASHGEQ ASHGLOEQT Ashburton Gbl 1200Eq ETF 4238 4410 4127 4350 -2.03 -88
ASHINF ASHINFBND Ashburton Inflation ETF 2042 2042 2020 2013 1.19 24
ASHMID ASHMIDCAP Ashburton Mid Cap ETF 678 683 672 684 -0.15 -1
ASHT40 ASHTOP40 Ashburton Top 40 ETF 4565 4626 4565 4750 -2.31 -108
ASHWGB ASHGLOBND Ashburton World GovB ETF 688 700 688 690 -1.15 -8
ASR ASSORE Assore Ltd 29676 30599 29052 31032 -2.83 -863
ATL ATLATSA Atlatsa Resources Corp 99 99 74 50 160.53 61
ATT ATTACQ Attacq Limited 1473 1478 1454 1509 -0.74 -11
AVI A V I AVI Ltd 9973 10100 9818 10243 -0.07 -7
AVL ADVANCED Advanced Health Ltd 43 43 40 44 0 0
AVR AVIOR Avior Cap Market Hldg LD 35 35 0 0
AVV ALVIVA Alviva Holdings Ltd 1820 1853 1761 1864 0.33 6
AWA ARROW Arrowhead Properties Ltd 547 557 538 554 0.55 3
AXL PHOENIX African Phoenix Inv Ltd 49 49 48 50 0 0
AXLP PHOENIX P African Phoenix Inv Ld P 3400 3400 3400 3380 -0.58 -20
AYO AYO Ayo Tech Solutions Ltd 2495 2495 2495 2494 0 0
BAT BRAIT Brait SE 3522 3565 3454 3439 -1.81 -65
BAU BAUBA Bauba Platinum Limited 50 55 50 58 -15.25 -9
BAW BARWORLD Barloworld Ltd 11236 12082 11000 11573 -3.08 -357
BAWP BARWORLD 6%P Barworld Ltd 6%Pref 121 121 0 0
BCF BOWCALF Bowler Metcalf Ltd 999 999 998 975 0 0
BEL BELL Bell Equipment Ltd 1200 1250 1200 1150 -9.43 -125
BID BIDCORP BID Corporation Ltd 26837 27685 26515 27626 -2.02 -552
BIK BRIKOR Brikor Ltd 9 0 0
BIL BHPBILL BHP Billiton plc 28492 28935 28127 30059 -1.24 -358
BLU BLUETEL Blue Label Telecoms Ltd 490 512 480 491 -2 -10
BRN BRIMSTN-N- Brimstone Inv Corp Ltd-N 920 920 920 935 -1.6 -15
BRT BRIMSTON Brimstone Inv Corp Ltd 915 999 0 0
BSR BASREAD Basil Read Holdings Ltd 4 4 0 0
BTI BATS British American Tob plc 65000 66165 61899 61740 4.56 2834
BUC BUFFALO Buffalo Coal Corp 85 85 0 0
BVT BIDVEST Bidvest Ltd 18151 19098 17883 18850 -2.41 -449
BWN BALWIN Balwin Properties Ltd 320 345 320 365 -5.88 -20
BWZ BRAINWRKS Brainworks Limited 800 800 0 0
CAC CAFCA Cafca Limited 170 170 0 0
CAT CAXTON Caxton CTP Publish Print 905 905 900 900 0.56 5
CATP CAXTON 6%CPP Caxton CTP Publish 6%Pf 19000 19000 0 0
CCO CAPCO Capital&Counties Prop pl 4498 4513 4427 4453 0.65 29
CFR RICHEMONT Compagnie Fin Richemont 10075 10075 9907 10582 -0.25 -25
CGN COGNITION Cognition Holdings Ltd 115 134 115 125 -8 -10
CGR CALGRO M3 Calgro M3 Hldgs Ltd 801 960 780 753 -15.68 -149
CHP CHOPPIES Choppies Enterprises Ltd 67 82 65 78 -18.29 -15
CIL CIL Cons Infrastructure Grp 325 339 320 317 0.31 1
CKS CROOKES Crookes Brothers Ltd 5480 5500 5480 4600 -0.36 -20
CLH CITYLDG City Lodge Hotels Ltd 12840 12910 12402 12441 -0.92 -119
CLI CLIENTELE Clientele Ltd 1720 1720 1700 1780 -0.29 -5
CLR CLOVER Clover Industries Ltd 1716 1750 1700 1456 0.7 12
CLS CLICKS Clicks Group Ltd 15800 16306 15772 15806 -3.19 -520
CMH CMH Combined Motor Hldgs Ltd 2249 2290 2200 2255 -1.14 -26
CML CORONAT Coronation Fund Mngrs Ld 4559 4760 4559 4700 -4 -190
CMO CHROMETCO Chrometco Ltd 15 15 12 15 0 0
CND CONDUIT Conduit Capital Ltd 180 180 160 161 5.88 10
COH CURRO Curro Holdings Limited 2394 2474 2377 2650 -1.48 -36
COM COMAIR Comair Limited 500 520 500 510 -3.85 -20
CPI CAPITEC Capitec Bank Hldgs Ltd 98800 99588 98001 98960 -1.13 -1125
CPIP CAPITEC PREF Capitec Bank Hldgs Pref 9000 9400 9000 9501 -4.76 -450
CRG CARGO Cargo Carriers Ltd 2063 2063 2063 1876 0 0
CRP CAPREG Capital & Regional Plc 757 761 725 747 -2.45 -19
CSB CASHBIL Cashbuild Ltd 26000 26999 25501 26852 0 0
CSEW40 CORESEW40 CoreShares EW TOP40 4242 4319 4241 4334 -1.46 -63
CSG CSG CSG Holdings Ltd 123 123 117 123 0.82 1
CSP500 CORESP500 CoreShares S&P 500 3940 3988 3895 4015 -1.01 -40
CTA CAPPREC CAPITAL APPRECIATION LTD 91 93 90 89 -1.09 -1
CTK CARTRACK Cartrack Holdings Ltd 1425 1450 1302 1390 2.67 37
CTOP50 CORETOP50 CORESHARESTOP50 2105 2115 2099 2126 -1.31 -28
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 4 6 4 9 -50 -4
DCCUS2 DCCUS2 2YR Dollar Custodial Cer 142535 142130 0 0
DCCUSD DCCUSD Dollar Custodial Cert 132050 132050 131430 131000 1.2 1565
DCP DIS-CHEM Dis-Chem Pharmacies Ltd 2800 2844 2728 2790 0 0
DGH DISTELL Distell Group Hldgs Ltd 10900 11000 10800 10719 0 0
DIA DIPULA A Dipula Income Fund A 1021 1021 1020 1020 0.39 4
DIB DIPULA B Dipula Income Fund B 799 800 799 800 -0.13 -1
DIVTRX DIVTRX CoreShares DivTrax 2514 2535 2499 2528 -1.1 -28
DLT DELPROP Delta Property Fund Ltd 604 610 596 595 1 6
DNB DENEB Deneb Investments Ltd 220 250 220 220 -2.22 -5
DRD DRDGOLD DRD Gold Ltd 383 390 370 373 6.39 23
DSBP DSY B PREF Discovery Ltd B pref 8550 8570 8500 8990 -0.19 -16
DSY DISCOVERY Discovery Ltd 14811 15311 14679 15057 -3.61 -554
DTA DELTA Delta EMD Ltd 130 130 125 119 8.33 10
DTC DATATEC Datatec Ltd 2209 2274 2173 2318 -1.82 -41
ECS ECSPONENT Ecsponent Limited 24 24 21 26 9.09 2
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 43 45 33 43 -2.27 -1
EFG EFFICIENT Efficient Group Ltd 391 425 391 400 -2.25 -9
ELI ELLIES Ellies Holdings Ltd 18 20 18 18 -10 -2
ELR ELBGROUP ELB Group Ltd 2300 2345 0 0
EMH E MEDIA E Media Holdings Ltd 300 289 0 0
EMI EMIRA Emira Property Fund Ltd 1509 1509 1470 1500 0.8 12
EMN E MEDIA N E Media Holdings Ltd -N- 290 220 0 0
ENX ENXGROUP enX Group LImited 1300 1300 1176 1200 0 0
EOH EOH EOH Holdings Ltd 3379 3500 3291 3176 -0.62 -21
EPE ETHOSCAP EPE Capital Partners Ltd 760 769 743 780 0.26 2
EPP EPP EPP N.V. 2016 2020 2000 2034 0.55 11
EPS EASTPLATS Eastern Platinum Ltd 200 200 200 200 0 0
EQU EQUITES Equites Prop Fund Ltd 2098 2130 2075 2110 -1.04 -22
ERN ERIN Erin Energy Corporation 3000 3000 0 0
ESR ESOR Esor Limited 3 3 0 0
ETF500 ETFSP500 STANLIB S&P500 ETF 18918 19171 18918 19344 -1.98 -382
ETF5IT ETFSP5IT STANLIB S&P500 IT ETF 610 623 610 636 -2.71 -17
ETFGGB ETFGLOGB STANLIB G7 GOVT BOND ETF 7567 7567 7554 7492 1.63 121
ETFGLD AFRICAGLD AfricaGold 17463 17463 17446 17285 1.49 257
ETFGRE ETFGREIT STANLIB GLOBAL REIT ETF 1781 1781 1781 1800 1.66 29
ETFPLD AFRICAPLD AfricaPalladium Debs 15983 16197 15920 15300 2.27 354
ETFPLT AFRICAPLT AfricaPlatinum 11645 11645 11645 11564 1.01 117
ETFRHO AFRICARHO AfricaRhodium ETF 34808 34850 32916 32938 2.05 699
ETFWLD ETFWORLD STANLIB MSCI WORLD ETF 3831 3837 3797 3910 -0.62 -24
ETO ETION Etion Limited 48 48 40 49 0 0
EUZ EUROMET Europa Metals Limited 2 3 2 4 -33.33 -1
EXG EXTRACT eXtract Group Limited 599 600 570 600 -0.17 -1
EXP EXEMPLAR Exemplar REITail Ltd 1039 1040 0 0
EXX EXXARO Exxaro Resources Ltd 14150 14980 14114 14735 -3.23 -473
FBR FAMBRANDS Famous Brands Ltd 9974 9974 9701 9682 1.26 124
FDP FREEDOM Freedom Prop Fund Ltd 7 10 0 0
FFA FORTRESSA Fortress REIT Ltd A 1689 1697 1680 1695 -0.24 -4
FFB FORTRESSB Fortress REIT Ltd B 1492 1506 1454 1530 -0.2 -3
FGL FINBOND Finbond Group Ltd 361 361 361 390 -3.73 -14
FSE FIRESTONE Firestone Energy Limited 6 5 0 0
FSEO1 FIRESTONE OPT Firestone Energy Ltd Opt 4 4 0 0
FSR FIRSTRAND Firstrand Ltd 5983 6085 5926 6280 -2.13 -130
FSRP FIRSTRAND B-P Firstrand Ltd B Pref 8025 8025 7900 8005 0.4 32
FVT FAIRVEST Fairvest Property Hldgs 205 205 195 200 -0.97 -2
GAI GAIA Gaia Infrastruct Cap Ltd 600 600 600 600 0 0
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 4249 4300 4107 4181 5.85 235
GIVFIN S&PGIVFIN NewFunds S&P GIVI SA Fin 3519 3519 3518 3488 -1.84 -66
GIVIND S&PGIVIND NewFunds S&P GIVI SA Ind 4734 4746 4734 4660 -0.11 -5
GIVISA S&PGIVISA NewFunds S&P GIVI SA T50 3893 3910 3893 4107 -1.37 -54
GIVRES S&PGIVRES NewFunds S&P GIVI SA Res 4562 4577 4551 4690 -2.31 -108
GLD NEWGOLD New Gold Issuer Ltd 16738 16872 16689 16750 1.44 238
GLI GO LIFE Go Life International Ld 50 50 0 0
GLN GLENCORE Glencore plc 5615 5735 5531 5981 -3.14 -182
GLODIV COREGDIV CoreShares GlobalDivTrax 1138 1140 1125 1139 -0.18 -2
GLPROP COREGPROP CoreShares Global Prop 3507 3515 3470 3526 -0.03 -1
GML GEMFIELDS Gemfields Group Limited 198 213 185 200 -7.04 -15
GND GRINDROD Grindrod Ltd 685 685 636 700 1.78 12
GNDP GRINDROD PRF Grindrod Ltd Pref 7075 7190 7050 7060 -0.28 -20
GPA GEMPROPA Gemgrow Properties Ltd A 960 960 960 925 3.78 35
GPB GEMPROPB Gemgrow Properties Ltd B 635 635 635 634 0 0
GPL GRANPRADE Grand Parade Inv Ltd 215 228 215 228 -2.27 -5
GRF GROUP 5 Group Five Ltd 120 142 110 120 0 0
GRP GREENBAY Greenbay Properties Ltd 96 97 95 95 0 0
GRT GROWPNT Growthpoint Prop Ltd 2350 2380 2338 2376 -1.55 -37
GSH GRINSHIP Grindrod Shipping Hldg L 10000 10300 9684 10454 -2.68 -275
GTC GTCSA Globe Trade Centre S.A. 3400 3400 0 0
GTR GRITREAL Grit Real Estate Inc Grp 1945 1945 1900 1990 0 0
HAR HARMONY Harmony GM Co Ltd 3001 3054 2958 3001 4.38 126
HCI HCI Hosken Cons Inv Ltd 13200 13699 12864 12650 1.55 201
HDC HUDACO Hudaco Industries Ltd 13930 14000 13551 14000 0.94 130
HET HERIOT Heriot REIT Limited 1100 1100 0 0
HIL HOMCHOICE Homechoice Int plc 4100 4140 3800 3900 5.13 200
HLM HULAMIN Hulamin Ltd 485 511 485 500 -1.02 -5
HMN HAMMERSON Hammerson plc 7964 8188 7918 8105 -3.51 -290
HPB HOSP B Hospitality Prop Fund B 950 950 950 931 0.53 5
HPR HPLR Hosken Pax Log and Rail 495 510 492 485 1.02 5
HUG HUGE Huge Group Ltd 915 915 875 900 1.67 15
HUL HULISANI Hulisani Limited 800 896 800 915 -18.7 -184
HWA HWANGE Hwange Colliery Ltd 51 51 0 0
HWN HOWDEN Howden Africa Hldgs Ltd 3340 3437 3251 3350 -2.91 -100
HYP HYPROP Hyprop Inv Ltd 9096 9145 9033 9295 -0.72 -66
IAP IAPF Investec Australia Prop 1214 1235 1210 1250 -0.9 -11
IBRP1 IBRPREF1 IB REDEEMABLEPREF1 MAR21 100347 100347 100347 100317 0.01 15
IDQ INDEQTY Indequity Group Ltd 600 600 600 584 0 0
ILE IMBALIE Imbalie Beauty Limited 2 2 0 0
ILRP2 ILRPREF2 IL REDEEMABLEPREF2 MAR19 100448 100448 100448 101631 0.13 127
ILU INDLU Indluplace Properties Lt 850 850 840 850 0 0
IMP IMPLATS Impala Platinum Hlgs Ltd 2495 2547 2400 2550 3.18 77
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 105 105 105 98 7.14 7
INL INVLTD Investec Ltd 8734 8989 8692 9005 -3.51 -318
INLP INVESTEC-P Investec Bank Ltd Pref 7480 7500 7480 7490 -0.27 -20
INP INVPLC Investec plc 8764 8970 8723 9141 -3.04 -275
INPP INVPLC PREF Investec plc Pref 11100 11100 0 0
INPPR INVPREFR Investec plc Pref (Rand) 9000 9000 0 0
INPR INVLTD PREF Investec Ltd Pref 7100 7100 7050 7095 0.01 1
IPF INVPROP Investec Property Fund L 1497 1538 1497 1514 -1.19 -18
IPL IMPERIAL Imperial Holdings Ltd 15704 16340 15612 16600 -4.06 -664
ISA ISA ISA Holdings Limited 126 126 126 126 0 0
ISB INSIMBI Insimbi Ind Hldgs Ltd 132 132 125 122 -0.75 -1
ITE ITLTILE Italtile Ltd 1266 1299 1266 1285 -1.78 -23
ITU INTUPLC Intu Properties plc 3640 3730 3596 3400 -1.91 -71
IVT INVICTA Invicta Holdings Ltd 3300 3300 3299 3387 -2.16 -73
IVTP IVT PREF Invicta Hldgs Ltd pref 8150 8150 8100 8200 -0.6 -49
IWE INTEWASTE Interwaste Hldgs Ltd 90 100 90 87 -5.26 -5
JBL JUBILEE Jubilee Metals Group plc 43 44 42 47 -2.27 -1
JSC JASCO Jasco Electron Hldgs Ltd 55 55 0 0
JSE JSE JSE Ltd 15600 15882 15567 15305 -0.83 -130
KAL KAAP AGRI Kaap Agri Limited 3700 3800 3700 3835 -2.63 -100
KAP KAP KAP Industrial Hldgs Ltd 765 776 756 786 -1.03 -8
KBO KIBO Kibo Energy plc 64 64 64 64 0 0
KCCGLD KCC KR Custodial Certificate 1858400 1858400 1858400 1825000 1.4 25650
KDV KAYDAV Kaydav Group Ltd 55 55 0 0
KIO KUMBA Kumba Iron Ore Ltd 27820 29286 27655 28526 -4.66 -1361
KP2 KORE Kore Potash plc 75 75 0 0
KST PSG KST PSG Konsult Limited 991 991 975 975 0.92 9
L2D LIBERTY2D Liberty Two Degrees 750 750 730 741 -1.32 -10
L4L LONG4LIFE Long 4 Life Limited 435 450 425 431 -1.58 -7
LAB LABAT Labat Africa Ltd 42 42 35 42 0 0
LBH LIB HOLD Liberty Holdings Ltd 10778 10859 10541 10537 -1.74 -191
LBHP LIB HOLD 11P Liberty Hldgs 11c Pref 108 108 0 0
LBR LIBSTAR Libstar Holdings Ltd 670 684 660 744 -0.74 -5
LEW LEWIS Lewis Group Ltd 3083 3160 2750 2980 8.71 247
LHC LIFEHC Life Healthc Grp Hldgs L 2383 2429 2358 2398 -1.04 -25
LNF LONFIN London Fin Inv Group plc 822 822 0 0
LON LONMIN Lonmin plc 1022 1050 995 1160 -1.16 -12
MAP MASPLAST Master Plastics Limited 131 140 125 135 0 0
MAPPSG MAPPS GRO Newfunds MAPPS Growth 1977 1985 1977 2019 -1.54 -31
MAPPSP MAPPS PRO Newfunds MAPPS Protect 3551 3551 3551 3555 -0.14 -5
MCZ MC MINING MC Mining Limited 380 393 338 350 7.04 25
MDI MASTDRILL Master Drilling Grp Ltd 990 1000 975 990 -0.5 -5
MED MEDIAMOND Middle East Diamond Res 11 11 0 0
MEI MEDCLIN Mediclinic Int plc 6656 6899 6460 8768 -3.88 -269
MFL METROFILE Metrofile Holdings Ltd 205 237 205 260 -9.69 -22
MIX MIXTEL Mix Telematics Ltd 820 898 800 848 -0.97 -8
MLD MAINLAND Mainland Real Estate Ltd 3516 0 0
MLE METTLE Mettle Investments Ltd 92 100 0 0
MMG MICROMEGA Micromega Holdings Ltd 450 450 450 549 12.22 49
MMI MMI HLDGS MMI Holdings Limited 1691 1702 1674 1687 -0.7 -12
MMP MARSHALL Marshall Monteagle plc 1621 1621 0 0
MND MONDILTD Mondi Ltd 32859 33087 31695 34507 -2.01 -673
MNK MONTAUK Montauk Holdings Ltd 8500 8500 8201 8899 -0.29 -25
MNP MONDIPLC Mondi plc 32683 33100 31179 34313 -2.15 -717
MPT MPACT Mpact Limited 2040 2062 2025 2141 -1.07 -22
MRF MERAFE Merafe Resources Ltd 150 155 148 152 -1.32 -2
MRI MINERESI Mine Restoration Inv Ltd 3 2 0 0
MRP MR PRICE Mr Price Group Ltd 22333 22825 22100 22446 -2.28 -522
MSM MASSMART Massmart Holdings Ltd 9150 9798 8998 9357 -3.6 -342
MSP MAS MAS Real Estate Inc. 2225 2266 2200 2201 -0.67 -15
MST MUSTEK Mustek Ltd 700 700 700 700 0 0
MTA METAIR Metair Investments Ltd 1549 1589 1545 1634 -0.39 -6
MTN MTN GROUP MTN Group Ltd 8400 8525 8308 8458 -2.04 -175
MUR M&R HLD Murray & Roberts Hldgs 1693 1719 1617 1679 1.93 32
MZR MAZOR Mazor Group Ltd 140 140 0 0
NBKP NEDBANK-P Nedbank Ltd Pref 900 905 885 905 0 0
NCS NICTUS Nictus Ltd 60 60 0 0
NED NEDBANK Nedbank Group Ltd 22711 23121 22358 23600 -2.84 -663
NEWFSA NEWSA NEWFUNDS NEWSA INDEX 4400 4400 4400 4415 -1.74 -78
NFEMOM NEWFEQMOM NEWFUNDS EQUITY MOM ETF 2719 2742 2719 2830 -1.77 -49
NFEVAL NF VALUE NF Equity Value ETF 962 962 962 968 -1.13 -11
NFEVOL NF LOWVOL NF Low Volatility ETF 948 949 948 959 -0.84 -8
NFGOVI NEWFNGOVI NEWFUNDS GOVI ETF 5994 5994 5910 5911 0.15 9
NFILBI NEWFNILBI NEWFUNDS ILBI ETF 6730 6730 6672 6730 0.76 51
NFP FRONTIER New Frontier Prop Ltd 1250 1250 0 0
NFSH40 SHARIAH40 NEWFUNDS SHARIA TOP40 298 300 288 303 -1.97 -6
NFSWIX NEWFNSWIX NEWFUNDS SWIX 40 ETF 1544 1547 1544 1606 -2.46 -39
NFTRCI NEWFTRACI NEWFUNDS TRACI 3-M ETF 2422 2422 2413 2420 0.21 5
NGPLD NEWPALL NewGold Palladium ETF 15882 16248 15835 15124 1.95 304
NGPLT NEWPLAT New Gold Platinum ETF 11715 11716 11654 11710 1.96 225
NHM NORTHAM Northam Platinum Ltd 3879 3999 3814 4201 0.28 11
NIV NIVEUS Niveus Investments Ltd 298 298 298 298 0 0
NPK NAMPAK Nampak Ltd 1364 1385 1350 1451 -2.01 -28
NPKP NAMPAK 6% P Nampak Ltd 6%Pref 121 121 0 0
NPN NASPERS-N- Naspers Ltd -N- 268105 275500 268013 272300 -4.59 -12895
NPP1 NAMPAK 6,5%P Nampak Ltd 6,5%Pref 111 111 0 0
NRL NEWPARK Newpark REIT Ltd 580 580 0 0
NRP NEPIROCK NEPI Rockcastle Plc 12390 12511 12219 12805 -0.68 -85
NT1 NET1UEPS Net 1 UEPS Tech Inc 10988 10988 10988 9770 10.86 1076
NTC NETCARE Netcare Limited 2399 2417 2365 2386 -0.08 -2
NTCP NETCARE CP Netcare Limited Pref 7601 7700 7600 7679 -1.29 -99
NUT NUTRITION Nutritional Holdings Ltd 1 1 0 0
NVE NVEST NVest Financial Hldgs Lt 181 181 181 180 0.56 1
NVS NOVUS Novus Holdings Limited 433 435 425 425 -0.46 -2
NWL NUWORLD Nu-World Hldgs Ltd 3960 4100 3960 4100 -4.58 -190
OAO OANDO Oando plc 40 40 40 40 0 0
OAS OASIS Oasis Crescent Prop Fund 2100 2100 2100 2100 0 0
OCE OCEANA Oceana Group Ltd 8324 8499 8100 8599 0.92 76
OCT OCTODEC Octodec Invest Ltd 2020 2029 2001 2019 -0.25 -5
OLG ONELOGIX Onelogix Group Ltd 385 390 355 335 8.45 30
OMN OMNIA Omnia Holdings Ltd 12211 12478 12003 12166 0.58 70
OMU OMUTUAL Old Mutual Limited 2265 2290 2236 2284 -1.18 -27
ORE ORION Orion Real Estate Ltd 58 58 0 0
ORN ORIONMIN Orion Minerals Limited 33 42 31 38 -17.5 -7
PAN PAN-AF Pan African Resource plc 165 170 162 156 2.48 4
PBG PBT GROUP PBT Group Limited 14 14 14 12 0 0
PEM PL GROUP Pembury Lifestyle Grp Lt 32 32 0 0
PFB PFB Premier Fishing Brands L 365 390 360 380 -5.19 -20
PFG PNR FOODS Pioneer Foods Group Ltd 7881 8187 7881 8155 -1.54 -123
PGFP PSGFIN PREF PSG Financial Serv Pref 7280 7300 7250 7230 -0.27 -20
PGR PERGRIN Peregrine Holdings Limit 2093 2119 2054 1974 -0.71 -15
PHM PHUMELELA Phumelela Game Leisure 1325 1325 1230 1260 -1.85 -25
PIK PICKNPAY Pick n Pay Stores Ltd 6484 6538 6402 6513 -0.38 -25
PMV PRIMESERV Primeserv Group Ltd 57 57 57 53 7.55 4
PPC PPC PPC Limited 572 592 570 586 0.35 2
PPE PURPLE Purple Group Ltd 30 30 27 28 7.14 2
PPH PEPKORH Pepkor Holdings Ltd 1635 1657 1569 1601 -0.91 -15
PPR PUTPROP Putprop Ltd 500 500 0 0
PREFTX PREFTRAX CoreShares PrefTrax 856 856 846 846 0.59 5
PSG PSG PSG Group Ltd 21186 21572 21043 21253 -2.14 -463
PSV PSV PSV Holdings Ltd 28 28 0 0
PTXSPY PROPXSAPY CoreShares PropTrax SAPY 5131 5185 5130 5250 -1.63 -85
PTXTEN PROPXTEN CoreShares PropTrax Ten 1631 1650 1630 1660 -1.63 -27
QFH QUANTUM Quantum Foods Hldgs Ltd 415 420 400 410 3.75 15
QLT QUILTER Quilter Plc 2158 2231 2140 2272 -4.3 -97
RACP RAC PREFS RECM and Calibre Limited 1799 1800 1799 1800 -0.06 -1
RAV RAVEN Raven Property Group Ltd 785 0 0
RBP RBPLAT Royal Bafokeng Platinum 2760 2790 2750 2800 0.91 25
RBX RAUBEX Raubex Group Ltd 1884 1940 1811 2049 -1 -19
RCL RCL RCL Foods Limited 1565 1642 1550 1645 -0.63 -10
RDF REDEFINE Redefine Properties Ltd 952 960 943 972 -0.94 -9
RDI ROCKWELL Rockwell Diamonds Inc 40 40 0 0
REA REBOSIS A Rebosis Property Fund Lt (REA) 2239 2240 2239 2249 -0.44 -10
REB REBOSIS Rebosis Property Fund Lt (REB) 600 640 597 610 -0.33 -2
REM REMGRO Remgro Ltd 17900 18347 17818 18794 -2.45 -450
REN RENERGEN Renergen Limited 900 900 782 919 14.94 117
RES RESILIENT Resilient REIT Limited 5977 6000 5833 5850 0.98 58
RFG RHODES Rhodes Food Grp Hldg Ltd 1630 1660 1550 1545 3.16 50
RHB RHBOPHELO RH Bophelo Limited 986 987 0 0
RLF ROLFES Rolfes Technology Hldgs 265 285 262 290 -0.75 -2
RLO REUNERT Reunert Ltd 7411 7544 7294 7437 1.31 96
RMH RMBH RMB Holdings Ltd 6960 7056 6854 7161 -1.21 -85
RMI RMIH Rand Merchant Inv Hldgs 3448 3583 3435 3524 -3.79 -136
RNG RANGOLD Randgold & Expl Co Ltd 140 140 140 125 12 15
RNI REINET Reinet Investments S.C.A 23980 24582 23693 23785 0.96 228
RPL RDI RDI REIT P.L.C 609 620 609 620 -1.14 -7
RSG RESGEN Resource Generation Ltd 33 33 0 0
RTN REX TRUE -N- Rex Trueform Group -N- 1799 1799 1799 803 124.03 996
RTO REX TRUE Rex Trueform Group Ltd 1600 1600 0 0
RTOP REX TRUE 6%P Rex Trueform Grp 6%Pref 200 200 0 0
S32 SOUTH32 South32 Limited 3690 3758 3651 3931 -3.58 -137
SAC SA CORP SA Corp Real Estate Ltd 392 396 388 390 -0.25 -1
SAP SAPPI Sappi Ltd 7795 7890 7641 7949 0 0
SAR SAFARI Safari Investments RSA L 510 510 500 520 -1.92 -10
SBK STANBANK Standard Bank Group Ltd 15700 15990 15443 16311 -3.66 -596
SBKP STANBANK6,5%P Std Bank Group 6,5%Pref 89 90 0 0
SBPP STANBANK-P Standard Bank Group Pref 8150 8150 8125 8125 0.31 25
SBV SABVEST Sabvest Ltd 4200 4200 0 0
SCD SEREIT Schroder Eur REIT plc 2127 2127 2101 2152 1.14 24
SCP STELLAR Stellar Cap Partners Ltd 54 54 50 52 1.89 1
SDC SANDOWNCP Sandown Capital Ltd 365 370 345 375 0 0
SDO STADIO Stadio Holdings Limited 400 403 392 418 -1.96 -8
SEA SPEARREIT Spear REIT Limited 960 979 960 940 -2.04 -20
SEP SEPHAKU Sephaku Holdings Ltd 165 165 102 184 0 0
SFN SASFIN Sasfin Holdings Ltd 3005 3145 3005 3050 0 0
SFNP SASFIN PREF Sasfin Hldgs Ltd Pref 6951 6951 0 0
SGL SIBANYE Sibanye Gold Limited 1131 1193 1084 1159 7.82 82
SHFF SHFINV-PREF Steinhoff Inv Hldgs Pref 4401 4401 0 0
SHG SEAHARVST Sea Harvest Group Ltd 1270 1370 1270 1390 -8.63 -120
SHP SHOPRIT Shoprite Holdings Ltd 18644 18925 18250 18588 -0.98 -184
SLM SANLAM Sanlam Limited 7081 7173 7000 7166 -2.06 -149
SNH STEIN NV Steinhoff Int Hldgs N.V. 209 216 206 220 -3.69 -8
SNT SANTAM Santam Limited 28997 30333 28629 28646 -1.71 -503
SNV SANTOVA Santova Logistics Ltd 320 330 320 350 -3.03 -10
SOH S.OCEAN South Ocean Holdings Ltd 40 40 0 0
SOL SASOL Sasol Limited 48400 50699 48184 50990 -3.97 -1999
SOLBE1 BEE-SASOL BEE - Sasol Limited 21500 21511 21150 24000 -2.71 -600
SPA SPANJAARD Spanjaard Limited 350 350 0 0
SPG SUPRGRP Super Group Ltd 3770 3888 3766 3801 -3.08 -120
SPP SPAR The Spar Group Ltd 17009 17245 16627 17689 -1.17 -201
SRE SIRIUS Sirius Real Estate Ltd 1078 1091 1075 1098 0.75 8
SSK STEFSTOCK Stefanuti Stck Hldgs Ltd 286 300 280 300 -1.38 -4
SSS STOR-AGE Stor-Age Prop REIT Ltd 1258 1266 1236 1253 -0.94 -12
STAN40 STANLIB40 STANLIB Top 40 Fund 4509 4563 4505 4604 -2.17 -100
STANSX STANLIBSX STANLIB SWIX 40 Fund 981 997 981 1007 -2.58 -26
STP STENPROP Stenprop Limited 2100 2126 2079 2199 -0.94 -20
STPROP STANPROP STANLIB SA Property ETF 5070 5070 5002 5082 -0.04 -2
STX40 SATRIX 40 Satrix 40 Portfolio 4500 4577 4481 4744 -2.39 -110
STX500 SATRIX500 Satrix S&P 500 Feeder 3785 3868 3773 3874 -1.82 -70
STXDIV SATRIXDIV Satrix DIVI Plus Portfol 226 235 226 230 -2.59 -6
STXEMG SATRIXEMG Satrix MSCI EMG Markets 3635 3755 3635 3730 -3.2 -120
STXFIN SATRIX FINI Satrix FINI Portfolio 1522 1535 1515 1530 -2.69 -42
STXILB SATRIXILB Satrix ILBI Portfolio 559 571 559 557 -1.06 -6
STXIND SATRIX INDI Satrix INDI Portfolio 6220 6290 6211 6360 -2.66 -170
STXNDQ SATRIXNDQ Satrix Nasdaq 100 Prtf 5597 5646 5597 5747 -2.08 -119
STXPRO SATRIXPRO Satrix Property Portfoli 1765 1786 1760 1814 -1.34 -24
STXQUA SATRIXQUA Satrix Quality SA Port 791 798 787 785 -1.37 -11
STXRAF SATRIXRAF Satrix RAFI 40 Portfolio 1329 1347 1329 1393 -1.85 -25
STXRES SATRIXRES Satrix RESI Portfolio 4072 4130 4062 4376 -1.95 -81
STXSWX SATRIXSWX Satrix SWIX Top 40 Portf 979 990 979 994 -2.68 -27
STXWDM SATRIXWDM Satrix MSCI World Feeder 3795 3828 3795 3903 -1.51 -58
SUI SUNINT Sun International Ltd 5810 5870 5701 5938 -0.26 -15
SUR SPURCORP Spur Corporation Ltd 2399 2535 2261 2399 6.39 144
SVB SILVERB Silverbridge Holdings 115 115 0 0
SVN SABVEST -N- Sabvest Ltd -N- 3950 3970 0 0
SYG SYGNIA Sygnia Limited 860 860 850 870 0 0
SYG4IR SYG4IRGE Sygnia Itrix 4Ind Rev Gb 2277 2306 2271 2351 -1.77 -41
SYG500 SYGSP500 Sygnia Itrix S&P 500 ETF 3925 3951 3915 4031 -1.23 -49
SYGEU SYGEURO50 SYGNIA ITRIX EUROSTOXX50 5201 5230 5174 5348 -0.91 -48
SYGJP SYGMSCIJP SYGNIA ITRIX MSCI JAPAN 1247 1261 1247 1277 -2.35 -30
SYGP SYGPROP40 Sygnia Itrix Gbl Pro ETF 3533 3541 3533 3523 -1.17 -42
SYGSW4 SYGSWIX40 Sygnia Itrix SWIX40 ETF 997 1005 997 1025 -2.45 -25
SYGT40 SYGTOP40 Sygnia Itrix Top 40 ETF 4570 4600 4570 4650 -2.2 -103
SYGUK SYGFTSE100 SYGNIA ITRIX FTSE100 13064 13158 13016 13355 -0.72 -95
SYGUS SYGMSCIUS SYGNIA ITRIX MSCI US 3669 3703 3660 3740 -1.64 -61
SYGWD SYGMSCIWD SYGNIA ITRIX MSCI WORLD 2911 2938 2911 2960 -1.62 -48
TAS TASTE Taste Hldgs Ltd 26 27 26 23 4 1
TAW TAWANA Tawana Resources NL 207 220 207 220 -5.91 -13
TBG BLACKSTAR Tiso Blackstar Group SE 318 318 318 275 6 18
TBS TIGBRANDS Tiger Brands Ltd 24737 25694 24625 25575 -3.05 -777
TCP TRANSCAP Transaction Capital Ltd 1755 1783 1750 1795 -1.9 -34
TCS TCS Total Client Services Ld 1 0 0
TDH TRADEH Tradehold Ltd 1299 1299 1299 1080 1.48 19
TDHBP TDH B PREF Tradehold Limited B Pref 100000 0 0
TEX TEXTON Texton Property Fund Ltd 455 455 439 500 0 0
TFG TFG The Foschini Group Limit 15767 16164 15607 16882 -2.74 -445
TFGP TFG 6.5%PREF Foschini Ltd 6,5%Pref 124 124 0 0
THA THARISA Tharisa plc 1900 1950 1900 1900 0 0
TKG TELKOM Telkom SA SOC Ltd 5374 5550 5200 5223 1.78 94
TLM TELEMASTR Telemaster Holdings Ltd 75 80 0 0
TMT TREMATON Trematon Capital Inv Ltd 319 319 305 305 4.59 14
TON TONGAAT Tongaat Hulett Ltd 5319 5432 5255 5675 -1.9 -103
TOR TORRE Torre Industries Limited 109 110 92 104 -1.8 -2
TPC TRNPACO Transpaco Ltd 1980 2000 0 0
TPF TRANSCEND Transcend Res Prop Fd Ld 610 610 0 0
TRE TRENCOR Trencor Ltd 2800 2867 2755 2773 0.83 23
TRL TRELLIDOR Trellidor Hldgs Ltd 475 475 470 475 -2.06 -10
TRU TRUWTHS Truworths Int Ltd 7971 8136 7949 7905 -1.92 -156
TSH TSOGO SUN Tsogo Sun Holdings Ltd 1998 2098 1991 1946 -1.91 -39
TSX TRNSHEX Trans Hex Group Ltd 110 110 110 120 0 0
TTO TRUSTCO Trustco Group Hldgs Ltd 699 700 699 700 -0.14 -1
TWR TOWER Tower Property Fund Ltd 640 640 620 630 3.23 20
UAT UNION Union Atlantic Minerals 4 0 0
UCP UNICORN Unicorn Capital Pnr Ltd 24 24 24 22 4.35 1
UPL UPARTNERS Universal Partners Ltd 1600 1600 0 0
VIS VISUAL Visual International Hld 2 2 0 0
VKE VUKILE Vukile Property Fund Ltd 2056 2065 2030 1982 -0.15 -3
VLE VALUE Value Group Ltd 500 505 500 500 -0.99 -5
VMK VERIMARK Verimark Holdings Ltd 100 105 100 92 -0.99 -1
VOD VODACOM Vodacom Group Ltd 12155 12176 11810 12308 -0.86 -105
VUN VUNANI Vunani Ltd 230 230 230 230 0 0
VVO VIVO Vivo Energy plc 2163 2163 2051 2150 0.14 3
WBO WBHO Wilson Bayly Hlm-Ovc Ltd 15320 15800 15071 15768 -1.12 -173
WEA WEARNE WG Wearne Ltd 3 3 0 0
WEZ WESIZWE Wesizwe Platinum Ltd 42 42 42 38 7.69 3
WHL WOOLIES Woolworths Holdings Ltd 4789 4876 4739 4834 -1.32 -64
WIL WILDRNESS Wilderness Holdings Ltd 895 895 0 0
WKF WORKFORCE Workforce Holdings Ltd 150 150 125 140 0 0
WSL WESCOAL Wescoal Holdings Ltd 190 202 188 195 -5.94 -12
YRK YORK York Timber Holdings Ltd 210 210 205 210 2.44 5
YYLBEE YEBOYETHU YeboYethu (RF) Ltd 4050 4100 4000 4800 0.97 39
ZED ZEDER Zeder Inv Ltd 479 482 475 469 0 0
ZPLP ZPLATPREF Zambezi Plat RF Ltd Pref 6050 6050 6050 6001 0.25 15