Current and Historical

Ticker Short Name Name Price (c) High Low Close Movement (%) Movement (R)
4SI 4SIGHT 4Sight Holdings Ltd 185 185 170 184 0.54 1
ABSP ABSA BANK - P ABSA Bank Ltd Pref 68012 68200 66501 66502 2.27 1511
ACE ACCENT Accentuate Limited 67 67 67 67 0 0
ACG ANCHOR Anchor Group Limited 400 400 375 383 4.44 17
ACL ARCMITTAL ArcelorMittal SA Limited 428 438 426 435 -0.23 -1
ACS ACSION Acsion Limited 700 700 700 700 0 0
ACT AFRO-C AfroCentric Inv Corp Ltd 620 620 620 621 -0.16 -1
ADEO ADCOCK OPT Adcock Ingram Hldgs Opt 590 590 590 590 0 0
ADH ADVTECH ADvTECH Ltd 1451 1490 1450 1480 -1.96 -29
ADI ADAPTIT Adaptit Holdings Limited 627 639 607 607 3.29 20
ADR ADCORP Adcorp Holdings Limited 1750 1800 1730 1775 -1.41 -25
ADW AFDAWN African Dawn Capital Ltd 30 30 30 30 0 0
AEE AEEI African Equity Emp Inv L 530 530 500 530 0 0
AEG AVENG Aveng Group Limited 167 174 166 165 1.21 2
AEL ALTRON A Allied Electronics Corp 1120 1165 1076 1130 -0.88 -10
AET ALERT Alert Steel Holdings Ltd 38 38 0 0
AEY AFENERGY AEP Energy Africa Ltd 1000 1000 0 0
AFE A E C I AECI Limited 8788 9251 8640 8654 1.55 134
AFEP AECI 5,5%P AECI Limited 5,5% Pref 1335 1335 1335 1335 0 0
AFH AFORBES Alexander Forbes Grp Hld 610 630 526 596 2.35 14
AFT AFRIMAT Afrimat Limited 2805 2849 2755 2800 0.18 5
AFX AFROX African Oxygen Limited 2553 2560 2500 2500 2.12 53
AGL ANGLO Anglo American plc 25311 25457 25040 25041 1.08 270
AHL AH-VEST AH-Vest Limited 30 30 30 30 0 0
AIL ARCINVEST African Rainbow Cap Inv 700 730 696 700 0 0
AIP ADCOCK Adcock Ingram Hldgs Ltd 5184 5275 5013 5141 0.84 43
AKO014 ABAKO014 ABAKO01402MAY2018 70027 70027 70027 5087 0 2
ALH ALARIS Alaris Holdings Ltd 195 195 195 195 0 0
ALP ATLEAF Atlantic Leaf Prop Ltd 1840 1840 1840 1840 0 0
AME AME African Media Ent Ltd 4750 4781 4750 5200 -8.65 -450
AMIB50 AMIBIG50 AMI Big50 ex-SA ETF 1433 1433 1433 1433 0 0
AMS AMPLATS Anglo American Plat Ltd 33833 34500 33201 33966 -0.39 -133
ANA ADRENNA Adrenna Property Grp Ltd 89 89 89 89 0 0
AND ANDULELA Andulela Inv Hldgs Ltd 90 90 90 90 0 0
ANG ANGGOLD Anglogold Ashanti Ltd 11980 12699 11805 12137 -1.29 -157
ANH AB INBEV Anheuser-Busch InBev SA 149190 151400 147500 149873 -0.46 -683
ANS ANSYS Ansys Limited 78 82 73 77 1.3 1
AON AF & OVR -N- African & Over Ent Ltd - 2400 2400 2400 2400 0 0
AOO AF & OVR African & Over Ent Ltd 1600 1600 1600 1600 0 0
AOVP AF&OVR 6%PP African & Over Ent Ltd P 1050 1050 1050 1050 0 0
APF ACCPROP Accelerate Prop Fund Ltd 510 512 510 511 -0.2 -1
APN ASPEN Aspen Pharmacare Hldgs L 29065 29158 28447 28590 1.66 475
ARA ASTORIA Astoria Investments Ltd 1170 1175 1168 1168 0.17 2
ARH ARB ARB Holdings Limited 500 519 500 550 -9.09 -50
ARI ARM African Rainbow Min Ltd 12169 12169 11403 11848 2.71 321
ARL ASTRAL Astral Foods Ltd 24142 24300 22726 23374 3.23 755
ART ARGENT Argent Industrial Ltd 400 400 394 395 1.27 5
ASC ASCENDIS Ascendis Health Ltd 1498 1619 1480 1604 -6.61 -106
ASHGEQ ASHGLOEQT Ashburton Gbl 1200Eq ETF 4225 4258 4150 4238 -0.31 -13
ASHINF ASHINFBND Ashburton Inflation ETF 2001 2013 1989 2001 0 0
ASHMID ASHMIDCAP Ashburton Mid Cap ETF 749 751 739 733 2.18 16
ASHT40 ASHTOP40 Ashburton Top 40 ETF 5153 5155 5121 5116 0.72 37
ASR ASSORE Assore Ltd 30554 30841 28455 28766 6.22 1788
ATL ATLATSA Atlatsa Resources Corp 68 68 68 68 0 0
ATT ATTACQ Attacq Limited 1875 1879 1835 1838 2.01 37
AVI A V I AVI Ltd 10800 10831 10350 10475 3.1 325
AVL ADVANCED Advanced Health Ltd 60 68 59 76 -21.05 -16
AVR AVIOR Avior Cap Market Hldg LD 80 80 80 80 0 0
AVV ALVIVA Alviva Holdings Ltd 1725 1725 1717 1721 0.23 4
AWA ARROW Arrowhead Properties Ltd 617 630 600 604 2.15 13
AWT AWETHU Awethu Breweries Ltd 3 3 0 0
AXL PHOENIX African Phoenix Inv Ltd 62 62 60 63 -1.59 -1
AXLP PHOENIX P African Phoenix Inv Ld P 3000 3100 3000 3001 -0.03 -1
BAT BRAIT Brait SE 3880 3986 3820 3852 1.15 44
BAU BAUBA Bauba Platinum Limited 68 68 0 0
BAW BARWORLD Barloworld Ltd 15291 15300 13966 14376 6.36 915
BAWP BARWORLD 6%P Barworld Ltd 6%Pref 121 121 121 121 0 0
BCF BOWCALF Bowler Metcalf Ltd 720 789 720 720 0 0
BDM BUILDMAX Buildmax Ltd 16 16 0 0
BEL BELL Bell Equipment Ltd 1301 1350 1285 1350 -3.63 -49
BFS BLUE Blue Financial Services 13 13 0 0
BGA B-AFRICA Barclays Africa Grp Ltd 16000 16079 15031 15170 5.47 830
BID BIDCORP BID Corporation Ltd 29412 29664 28885 29269 0.49 143
BIK BRIKOR Brikor Ltd 9 9 0 0
BIL BHPBILL BHP Billiton plc 25100 25546 24985 24968 0.46 115
BLU BLUETEL Blue Label Telecoms Ltd 1245 1339 1200 1330 -6.39 -85
BNT BONATLA Bonatla Property Hldgs 7 7 0 0
BRN BRIMSTN-N- Brimstone Inv Corp Ltd-N 1200 1200 1125 1200 0 0
BRT BRIMSTON Brimstone Inv Corp Ltd 1200 1200 1200 1200 0 0
BSR BASREAD Basil Read Holdings Ltd 70 70 70 70 0 0
BSS BSI STEEL BSI Steel Limited 42 44 42 42 0 0
BTI BATS British American Tob plc 89254 91190 88602 90900 -1.81 -1646
BUC BUFFALO Buffalo Coal Corp 85 85 85 85 0 0
BVT BIDVEST Bidvest Ltd 20447 20498 19380 19373 5.54 1074
BWN BALWIN Balwin Properties Ltd 477 500 472 476 0.21 1
BWZ BRAINWRKS Brainworks Limited 800 800 800 800 0 0
CAC CAFCA Cafca Limited 150 150 150 150 0 0
CAT CAXTON Caxton CTP Publish Print 997 1050 910 1001 -0.4 -4
CATP CAXTON 6%CPP Caxton CTP Publish 6%Pf 19000 19000 19000 19000 0 0
CCO CAPCO Capital&Counties Prop pl 4810 4838 4763 4792 0.38 18
CFR RICHEMONT Compagnie Fin Richemont 12025 12050 11934 11998 0.12 15
CGN COGNITION Cognition Holdings Ltd 114 114 0 0
CGR CALGRO M3 Calgro M3 Hldgs Ltd 1055 1099 1050 1050 0.48 5
CHP CHOPPIES Choppies Enterprises Ltd 285 285 280 283 0.71 2
CIL CIL Cons Infrastructure Grp 366 389 361 380 -3.68 -14
CKS CROOKES Crookes Brothers Ltd 6000 6000 6000 6000 0 0
CLH CITYLDG City Lodge Hotels Ltd 12233 12469 12109 12200 0.27 33
CLI CLIENTELE Clientele Ltd 1792 1792 1725 1750 2.4 42
CLR CLOVER Clover Industries Ltd 1185 1220 1174 1180 0.42 5
CLS CLICKS Clicks Group Ltd 17575 17849 17203 17300 1.59 275
CMH CMH Combined Motor Hldgs Ltd 2500 2500 2500 2500 0 0
CML CORONAT Coronation Fund Mngrs Ld 6990 6994 6650 6839 2.21 151
CMO CHROMETCO Chrometco Ltd 16 16 16 16 0 0
CND CONDUIT Conduit Capital Ltd 212 212 212 212 0 0
COH CURRO Curro Holdings Limited 3880 3898 3806 3845 0.91 35
COM COMAIR Comair Limited 580 580 580 580 0 0
CPI CAPITEC Capitec Bank Hldgs Ltd 96965 97250 92100 92100 5.28 4865
CPIP CAPITEC PREF Capitec Bank Hldgs Pref 9350 9350 9000 9350 0 0
CRD CENRAND Central Rand Gold Ltd 9 9 0 0
CRG CARGO Cargo Carriers Ltd 1100 1100 1100 1100 0 0
CRP CAPREG Capital & Regional Plc 970 970 970 976 -0.61 -6
CSB CASHBIL Cashbuild Ltd 40500 41900 39000 40900 -0.98 -400
CSEW40 CORESEW40 CoreShares EW TOP40 5215 5215 5110 5135 1.46 75
CSG CSG CSG Holdings Ltd 104 115 104 115 -9.57 -11
CSP500 CORESP500 CoreShares S&P 500 3600 3660 3600 3640 -1.1 -40
CTA CAPPREC CAPITAL APPRECIATION LTD 69 74 68 69 0 0
CTK CARTRACK Cartrack Holdings Ltd 1900 1925 1900 1875 1.33 25
CTOP50 CORETOP50 CORESHARESTOP50 2300 2332 2295 2310 -0.43 -10
CUL CULINAN Cullinan Holdings Ltd 122 122 0 0
CULP CULINAN5,5%P Cullinan Hldgs 5,5%Pref 107 107 107 107 0 0
CVH CAPEVINH Capevin Holdings Ltd 810 851 810 851 -4.82 -41
DAW DAWN Distr and Warehousing 86 92 86 92 -6.52 -6
DCCUS2 DCCUS2 2YR Dollar Custodial Cer 132875 132875 132875 135055 -0.69 -925
DCCUSD DCCUSD Dollar Custodial Cert 129455 130200 129455 130205 -0.58 -750
DCP DIS-CHEM Dis-Chem Pharmacies Ltd 3475 3476 3351 3372 3.05 103
DIA DIPULA A Dipula Income Fund A 1031 1031 1030 1031 0 0
DIB DIPULA B Dipula Income Fund B 1000 1006 1000 1006 -0.6 -6
DIVTRX DIVTRX CoreShares DivTrax 2828 2828 2762 2753 2.72 75
DLT DELPROP Delta Property Fund Ltd 655 680 655 680 -3.68 -25
DNB DENEB Deneb Investments Ltd 200 200 200 200 0 0
DRD DRDGOLD DRD Gold Ltd 404 424 400 393 2.8 11
DSBP DSY B PREF Discovery Ltd B pref 9030 9030 9030 9030 0 0
DST DISTELL Distell Group Ltd 12600 13000 12419 12898 -2.31 -298
DSY DISCOVERY Discovery Ltd 16206 16350 15851 15800 2.57 406
DTA DELTA Delta EMD Ltd 100 100 0 0
DTC DATATEC Datatec Ltd 5350 5499 5317 5431 -1.49 -81
ECS ECSPONENT Ecsponent Limited 32 37 32 36 -11.11 -4
ECSB9 ECSPB9 Ecsponent Pref Share B9 10000 10000 0 0
ECSD1 ECSPD Ecsponent Pref Share D1 10000 10000 0 0
ECSE1 ECSPE Ecsponent Pref Share E1 10000 10000 0 0
ECSG1 ECSPG Ecsponent Pref Share G1 10000 10000 0 0
ECSP1 ECSP A Ecsponent Pref Share A 10000 10000 0 0
ECSP10 ECSP A4 Ecsponent Pref Share A4 10000 10000 0 0
ECSP11 ECSP B4 Ecsponent Pref Share B4 10000 10000 0 0
ECSP12 ECSP C4 Ecsponent Pref Share C4 10000 10000 0 0
ECSP13 ECSP A5 Ecsponent Pref Share A5 10000 10000 0 0
ECSP14 ECSP B5 Ecsponent Pref Share B5 10000 10000 0 0
ECSP15 ECSP C5 Ecsponent Pref Share C5 10000 10000 0 0
ECSP17 ECSP B6 Ecsponent Pref Share B6 10000 10000 0 0
ECSP18 ECSP C6 Ecsponent Pref Share C6 10000 10000 0 0
ECSP2 ECSP B Ecsponent Pref Share B 10000 10000 0 0
ECSP20 ECSP B7 Ecsponent Pref Share B7 10000 10000 0 0
ECSP21 ECSP C7 Ecsponent Pref Share C7 10000 10000 0 0
ECSP23 ECSPB8 Ecsponent Pref Share B8 10000 10000 0 0
ECSP24 ECSPC8 Ecsponent Pref Share C8 10000 10000 0 0
ECSP3 ECSP C Ecsponent Pref Share C 15761 15761 0 0
ECSP4 ECSP A2 Ecsponent Pref Share A2 9888 9888 0 0
ECSP5 ECSP B2 Ecsponent Pref Share B2 10000 10000 0 0
ECSP6 ECSP C2 Ecsponent Pref Share C2 9500 9500 9500 9500 0 0
ECSP7 ECSP A3 Ecsponent Pref Share A3 9453 9453 0 0
ECSP8 ECSP B3 Ecsponent Pref Share B3 10000 10000 0 0
ECSP9 ECSP C3 Ecsponent Pref Share C3 10000 10000 0 0
EEL EFORA Efora Energy Limited 114 114 102 115 -0.87 -1
EFG EFFICIENT Efficient Group Ltd 400 400 400 400 0 0
ELI ELLIES Ellies Holdings Ltd 37 37 35 36 2.78 1
ELR ELBGROUP ELB Group Ltd 1698 1702 1605 1761 -3.58 -63
EMH E MEDIA E Media Holdings Ltd 449 449 449 420 6.9 29
EMI EMIRA Emira Property Fund Ltd 1320 1323 1250 1310 0.76 10
EMN E MEDIA N E Media Holdings Ltd -N- 400 400 400 400 0 0
ENX ENXGROUP enX Group LImited 1300 1301 1250 1270 2.36 30
EOH EOH EOH Holdings Ltd 6448 6489 5553 5529 16.62 919
EPE ETHOSCAP EPE Capital Partners Ltd 830 833 800 830 0 0
EPP POLSKPROP Echo Polska Prop N.V. 1879 1949 1830 1882 0.21 4
EPS EASTPLATS Eastern Platinum Ltd 345 345 345 345 0 0
EQU EQUITES Equites Prop Fund Ltd 2012 2050 2006 2001 0.55 11
ERN ERIN Erin Energy Corporation 2495 2495 0 0
ESR ESOR Esor Limited 22 22 22 22 0 0
ETFGLD AFRICAGLD AfricaGold 16630 16630 16630 16642 -0.07 -12
ETFPLD AFRICAPLD AfricaPalladium Debs 13507 13507 13507 13555 0.3 40
ETFPLT AFRICAPLT AfricaPlatinum 11683 11683 11683 11700 -0.15 -17
ETFRHO AFRICARHO AfricaRhodium ETF 20200 21000 20200 20615 -2.01 -415
EXG EXTRACT eXtract Group Limited 650 650 510 510 27.45 140
EXX EXXARO Exxaro Resources Ltd 15203 15329 14522 14896 2.06 307
FBR FAMBRANDS Famous Brands Ltd 9760 9850 9635 9602 0.59 57
FCR FERRUM Ferrum Crescent Limited 2 2 2 2 0 0
FDP FREEDOM Freedom Prop Fund Ltd 7 7 0 0
FFA FORTRESSA Fortress REIT Ltd A 1753 1763 1706 1735 1.04 18
FFB FORTRESSB Fortress REIT Ltd B 3990 4050 3833 3950 1.48 58
FGL FINBOND Finbond Group Ltd 312 330 311 340 -8.24 -28
FSE FIRESTONE Firestone Energy Limited 6 6 0 0
FSEO1 FIRESTONE OPT Firestone Energy Ltd Opt 4 4 0 0
FSR FIRSTRAND Firstrand Ltd 5698 5698 5410 5444 4.67 254
FSRP FIRSTRAND B-P Firstrand Ltd B Pref 7350 7350 7300 7350 0 0
FVT FAIRVEST Fairvest Property Hldgs 189 189 189 189 0 0
GAI GAIA Gaia Infrastruct Cap Ltd 745 745 745 745 0 0
GAM GLOBAL Global Asset Mngment Ltd 250 250 250 250 0 0
GBI GOLDBRAND Gold Brands Inv Ltd 58 58 58 60 -3.33 -2
GFI GFIELDS Gold Fields Ltd 5022 5165 4965 4990 0.64 32
GIVFIN S&PGIVFIN NewFunds S&P GIVI SA Fin 3829 3829 3791 3779 1.32 50
GIVIND S&PGIVIND NewFunds S&P GIVI SA Ind 6122 6122 6122 6158 -0.58 -36
GIVISA S&PGIVISA NewFunds S&P GIVI SA T50 4359 4365 4359 4358 0.02 1
GIVRES S&PGIVRES NewFunds S&P GIVI SA Res 4258 4313 4258 4282 -0.56 -24
GLD NEWGOLD New Gold Issuer Ltd 15979 16138 15914 15972 0.04 7
GLI GO LIFE Go Life International Ld 75 75 0 0
GLN GLENCORE Glencore plc 6443 6504 6360 6372 1.11 71
GLPROP COREGPROP CoreShares Global Prop 3498 3535 3498 3505 -0.2 -7
GND GRINDROD Grindrod Ltd 1280 1299 1265 1275 0.39 5
GNDP GRINDROD PRF Grindrod Ltd Pref 7310 7310 7310 7310 0 0
GPA GEMPROPA Gemgrow Properties Ltd A 980 980 980 990 -1.01 -10
GPB GEMPROPB Gemgrow Properties Ltd B 649 649 649 649 0 0
GPL GRANPRADE Grand Parade Inv Ltd 230 236 230 230 0 0
GRF GROUP 5 Group Five Ltd 1110 1160 1110 1150 -3.48 -40
GRP GREENBAY Greenbay Properties Ltd 254 260 252 254 0 0
GRT GROWPNT Growthpoint Prop Ltd 2590 2615 2566 2581 0.35 9
GTC GTCSA Globe Trade Centre S.A. 3500 3500 3500 3500 0 0
GTR GRITREAL Grit Real Estate Inc Grp 1610 1610 1610 1610 0 0
HAR HARMONY Harmony GM Co Ltd 2289 2331 2234 2213 3.57 79
HCI HCI Hosken Cons Inv Ltd 13000 13000 12877 12967 0 0
HDC HUDACO Hudaco Industries Ltd 12600 12750 12311 12673 -0.58 -73
HET HERIOT Heriot REIT Limited 1050 1050 0 0
HIL HOMCHOICE Homechoice Int plc 3900 3900 0 0
HLM HULAMIN Hulamin Ltd 616 633 585 628 -1.91 -12
HMN HAMMERSON Hammerson plc 9580 9594 9483 9500 0.84 80
HPB HOSP B Hospitality Prop Fund B 1190 1190 1190 1190 0 0
HUG HUGE Huge Group Ltd 940 940 920 930 -1.05 -10
HUL HULISANI Hulisani Limited 989 989 0 0
HWA HWANGE Hwange Colliery Ltd 70 70 0 0
HWN HOWDEN Howden Africa Hldgs Ltd 3350 3350 3350 3350 0 0
HYP HYPROP Hyprop Inv Ltd 10400 10465 10360 10400 0 0
IAP IAPF Investec Australia Prop 1200 1221 1166 1209 -0.74 -9
IBRP1 IBRPREF1 IB REDEEMABLEPREF1 MAR21 101304 101304 101203 101140 0.16 164
IDQ INDEQTY Indequity Group Ltd 800 800 800 800 0 0
ILE IMBALIE Imbalie Beauty Limited 4 4 0 0
ILRP2 ILRPREF2 IL REDEEMABLEPREF2 MAR19 101015 101015 101015 101015 0 0
ILU INDLU Indluplace Properties Lt 750 794 740 810 -7.41 -60
IMP IMPLATS Impala Platinum Hlgs Ltd 3045 3062 2912 2900 5 145
IMRP1 IMRPREF1 IM REDEEMABLEPREF1AUG21 10201 10201 0 0
IMRP2 IMRPREF2 IM REDEEMABLEPREF2AUG21 10200 10200 0 0
IMRP3 IMRPREF3 IM REDEEMABLEPREF3NOV21 15631 15631 0 0
IMRP4 IMRPREF4 IM REDEEMABLEPREF4AUG21 15756 15756 0 0
IMRP5 IMRPREF5 IM REDEEMABLEPREF5JUL23 33490 33490 0 0
IMRP6 IMRPREF6 IM REDEEMABLEPREF6AUG21 33764 33764 0 0
IMRP7 IMRPREF7 IM REDEEMABLEPREF7AUG21 33374 33374 0 0
ING INGENUITY Ingenuity Property Inv 96 96 96 96 0 0
INL INVLTD Investec Ltd 8632 8695 8483 8505 1.49 127
INLP INVESTEC-P Investec Bank Ltd Pref 7545 7545 7300 7350 2.65 195
INP INVPLC Investec plc 8643 8668 8510 8539 1.22 104
INPP INVPLC PREF Investec plc Pref 11099 11099 11099 11099 0 0
INPPR INVPREFR Investec plc Pref (Rand) 8700 8700 8700 8700 0 0
INPR INVLTD PREF Investec Ltd Pref 6879 6900 6858 6899 -0.29 -20
IPF INVPROP Investec Property Fund L 1523 1523 1500 1500 1.53 23
IPL IMPERIAL Imperial Holdings Ltd 23512 26000 22200 22200 5.91 1312
IPLP IMPERIAL PREF Imperial Holdings Pref 7200 7200 7200 7200 0 0
IPS IPSA IPSA Group plc 47 47 0 0
ISA ISA ISA Holdings Limited 107 108 107 108 -0.93 -1
ISB INSIMBI Insimbi Ref & Alloy Sup 118 118 118 116 1.72 2
ITE ITLTILE Italtile Ltd 1329 1329 1311 1320 0.68 9
ITU INTUPLC Intu Properties plc 4390 4405 4305 4320 1.62 70
IVT INVICTA Invicta Holdings Ltd 4724 4973 4562 4711 0.28 13
IVTP IVT PREF Invicta Hldgs Ltd pref 8998 8999 8850 8998 0 0
IWE INTEWASTE Interwaste Hldgs Ltd 98 98 98 80 0 0
JBL JUBILEE Jubilee Metals Group plc 62 68 61 60 3.33 2
JSC JASCO Jasco Electron Hldgs Ltd 69 69 69 70 -1.43 -1
JSE JSE JSE Ltd 14574 14832 14201 14150 3 424
KAL KAAP AGRI Kaap Agri Limited 4950 4950 4800 4711 5.07 239
KAP KAP KAP Industrial Hldgs Ltd 795 795 765 777 2.32 18
KBO KIBO Kibo Mining plc 107 107 107 107 0 0
KCCGLD KCC KR Custodial Certificate 1772750 1772750 1772750 1772750 0 0
KDV KAYDAV Kaydav Group Ltd 100 100 0 0
KIO KUMBA Kumba Iron Ore Ltd 36969 36969 35411 35827 3.19 1142
KST PSG KST PSG Konsult Limited 800 801 800 800 0 0
L2D LIBERTY2D Liberty Two Degrees 800 810 800 800 0 0
L4L LONG4LIFE Long 4 Life Limited 465 485 448 450 3.33 15
LAB LABAT Labat Africa Ltd 38 38 0 0
LBH LIB HOLD Liberty Holdings Ltd 11920 11921 11400 11320 5.36 606
LBHP LIB HOLD 11P Liberty Hldgs 11c Pref 124 124 124 124 0 0
LEW LEWIS Lewis Group Ltd 2383 2500 2310 2376 0.29 7
LHC LIFEHC Life Healthc Grp Hldgs L 2652 2662 2551 2582 2.59 67
LNF LONFIN London Fin Inv Group plc 850 850 0 0
LON LONMIN Lonmin plc 1340 1605 1220 1187 7.2 90
LVLTRX LVLTRX CoreShares LowVolTrax 2698 2698 2690 2658 1.5 40
MAP MASPLAST Master Plastics Limited 180 180 155 185 -2.7 -5
MAPPSG MAPPS GRO Newfunds MAPPS Growth 2176 2176 2162 2159 0.65 14
MAPPSP MAPPS PRO Newfunds MAPPS Protect 3628 3623 0 0
MCZ MC MINING MC Mining Limited 700 733 700 700 0 0
MDI MASTDRILL Master Drilling Grp Ltd 1330 1350 1330 1350 -1.48 -20
MED MEDIAMOND Middle East Diamond Res 11 11 0 0
MEI MEDCLIN Mediclinic Int plc 11147 11147 10850 10945 1.85 202
MFL METROFILE Metrofile Holdings Ltd 385 405 374 375 2.67 10
MIX MIXTEL Mix Telematics Ltd 610 610 605 610 0 0
MLD MAINLAND Mainland Real Estate Ltd 3516 0 0
MMG MICROMEGA Micromega Holdings Ltd 1120 1150 1072 1120 0 0
MMH MIRANDA Miranda Mineral Hldgs Ld 4 4 0 0
MMI MMI HLDGS MMI Holdings Limited 2007 2012 1882 1905 5.35 102
MMP MARSHALL Marshall Monteagle plc 1652 1652 1652 1652 0 0
MND MONDILTD Mondi Ltd 31936 31936 31000 31069 2.79 867
MNK MONTAUK Montauk Holdings Ltd 5000 5100 4200 4983 0.34 17
MNP MONDIPLC Mondi plc 32026 32026 31189 31128 2.88 898
MPT MPACT Mpact Limited 2170 2290 2000 2265 -4.19 -95
MRF MERAFE Merafe Resources Ltd 140 141 138 140 0 0
MRI MINERESI Mine Restoration Inv Ltd 3 3 0 0
MRP MR PRICE Mr Price Group Ltd 21962 22064 20465 20653 6.34 1309
MSM MASSMART Massmart Holdings Ltd 12501 12551 11600 11831 5.66 670
MSP MAS MAS Real Estate Inc. 2998 3029 2960 2964 1.63 48
MST MUSTEK Mustek Ltd 530 530 530 530 0 0
MTA METAIR Metair Investments Ltd 2150 2170 2128 2137 0.61 13
MTN MTN GROUP MTN Group Ltd 13173 13179 12570 12692 3.79 481
MUR M&R HLD Murray & Roberts Hldgs 1106 1125 1100 1125 -1.69 -19
MZR MAZOR Mazor Group Ltd 153 153 153 153 0 0
NBKP NEDBANK-P Nedbank Ltd Pref 845 845 830 845 0 0
NCS NICTUS Nictus Ltd 49 49 49 49 0 0
NED NEDBANK Nedbank Group Ltd 23000 23000 21900 21993 4.58 1007
NEWFSA NEWSA NEWFUNDS NEWSA INDEX 5192 5192 5192 5145 0.91 47
NFEMOM NEWFEQMOM NEWFUNDS EQUITY MOM ETF 3384 3384 3345 3317 1.84 61
NFGOVI NEWFNGOVI NEWFUNDS GOVI ETF 5569 5569 5541 5543 0.47 26
NFILBI NEWFNILBI NEWFUNDS ILBI ETF 6475 6475 6441 6439 0.03 2
NFP FRONTIER New Frontier Prop Ltd 1898 1898 1898 1898 0 0
NFSH40 SHARIAH40 NEWFUNDS SHARIA TOP40 310 310 308 308 0.65 2
NFSWIX NEWFNSWIX NEWFUNDS SWIX 40 ETF 1793 1793 1778 1780 0.73 13
NFTRCI NEWFTRACI NEWFUNDS TRACI 3-M ETF 2292 2292 2283 2287 0.22 5
NGPLD NEWPALL NewGold Palladium ETF 13492 13492 13370 13440 0.39 52
NGPLT NEWPLAT New Gold Platinum ETF 11720 11731 11715 11596 1.07 124
NHM NORTHAM Northam Platinum Ltd 4717 4815 4322 4392 7.4 325
NIV NIVEUS Niveus Investments Ltd 902 902 800 901 0.11 1
NPK NAMPAK Nampak Ltd 1460 1484 1455 1477 -1.35 -20
NPKP NAMPAK 6% P Nampak Ltd 6%Pref 150 150 150 150 0 0
NPN NASPERS-N- Naspers Ltd -N- 341549 347500 338534 347939 -1.84 -6390
NPP1 NAMPAK 6,5%P Nampak Ltd 6,5%Pref 120 120 120 120 0 0
NRL NEWPARK Newpark REIT Ltd 669 669 669 669 0 0
NRP NEPIROCK NEPI Rockcastle Plc 21700 21750 21262 21750 -0.23 -50
NT1 NET1UEPS Net 1 UEPS Tech Inc 15400 15400 0 0
NTC NETCARE Netcare Limited 2262 2282 2206 2218 2.35 52
NTCP NETCARE CP Netcare Limited Pref 7260 7260 0 0
NUT NUTRITION Nutritional Holdings Ltd 1 1 1 1 0 0
NVE NVEST NVest Financial Hldgs Lt 200 200 0 0
NVS NOVUS Novus Holdings Limited 646 650 607 620 4.19 26
NWL NUWORLD Nu-World Hldgs Ltd 3799 3800 3550 3700 -0.03 -1
OAO OANDO Oando plc 30 30 30 30 0 0
OAS OASIS Oasis Crescent Prop Fund 2030 2030 0 0
OCE OCEANA Oceana Group Ltd 8600 8600 8450 8451 1.76 149
OCT OCTODEC Octodec Invest Ltd 1715 1716 1680 1710 0.29 5
OLG ONELOGIX Onelogix Group Ltd 305 305 300 301 1.33 4
OML OLDMUTUAL Old Mutual plc 3653 3695 3649 3649 0.11 4
OMN OMNIA Omnia Holdings Ltd 14200 14600 14029 14463 -2.49 -363
ORE ORION Orion Real Estate Ltd 69 69 69 69 0 0
ORN ORIONMIN Orion Minerals NL 55 60 55 60 -8.33 -5
PAN PAN-AF Pan African Resource plc 253 259 253 251 0.8 2
PBG PBT GROUP PBT Group Limited 16 16 14 16 0 0
PEM PL GROUP Pembury Lifestyle Grp Lt 27 29 24 29 -6.9 -2
PFB PFB Premier Fishing Brands L 369 370 369 370 -0.27 -1
PFG PNR FOODS Pioneer Foods Group Ltd 12550 12550 12257 12324 1.83 226
PGFP PSGFIN PREF PSG Financial Serv Pref 7250 7315 7200 7050 2.84 200
PGL PALLINGHT Pallinghurst Res Ltd 315 330 300 303 3.96 12
PGR PERGRIN Peregrine Holdings Limit 2539 2710 2473 2450 3.63 89
PHM PHUMELELA Phumelela Game Leisure 1748 1748 1700 1750 -0.11 -2
PIK PICKNPAY Pick n Pay Stores Ltd 6650 6700 6325 6426 3.47 223
PMV PRIMESERV Primeserv Group Ltd 60 60 60 60 0 0
PPC PPC PPC Limited 581 615 511 632 -8.07 -51
PPE PURPLE Purple Group Ltd 32 34 32 34 -5.88 -2
PPR PUTPROP Putprop Ltd 554 554 554 554 0 0
PREFTX PREFTRAX CoreShares PrefTrax 822 822 812 812 1.23 10
PSG PSG PSG Group Ltd 25000 25464 23105 23847 4.83 1153
PSV PSV PSV Holdings Ltd 38 38 38 38 0 0
PTXSPY PROPXSAPY CoreShares PropTrax SAPY 6973 6995 6973 6910 0.91 63
PTXTEN PROPXTEN CoreShares PropTrax Ten 2163 2163 2145 2143 0.93 20
QFH QUANTUM Quantum Foods Hldgs Ltd 360 360 335 350 0 0
RACP RAC PREFS RECM and Calibre Limited 2098 2098 2098 2099 -0.05 -1
RBA RBA RBA Holdings Ltd 74 74 0 0
RBP RBPLAT Royal Bafokeng Platinum 2794 2800 2700 2700 3.48 94
RBX RAUBEX Raubex Group Ltd 1880 1893 1844 1883 -0.16 -3
RCL RCL RCL Foods Limited 1470 1475 1421 1460 0.68 10
RDF REDEFINE Redefine Properties Ltd 1012 1017 999 1002 1 10
RDI ROCKWELL Rockwell Diamonds Inc 40 40 0 0
REA REBOSIS A Rebosis Property Fund Lt (REA) 2240 2240 2240 2240 0 0
REB REBOSIS Rebosis Property Fund Lt (REB) 945 970 939 949 -0.42 -4
REM REMGRO Remgro Ltd 21430 21500 20501 20635 3.85 795
REN RENERGEN Renergen Limited 1010 1010 1010 1000 1 10
RES RESILIENT Resilient REIT Limited 13809 13809 13597 13650 1.16 159
RFG RHODES Rhodes Food Grp Hldg Ltd 2240 2270 2150 2270 -1.32 -30
RHB RHBOPHELO RH Bophelo Limited 1048 1048 1048 1048 0 0
RLF ROLFES Rolfes Technology Hldgs 255 255 249 249 2.41 6
RLO REUNERT Reunert Ltd 7000 7034 6717 6762 3.47 235
RMH RMBH RMB Holdings Ltd 6664 6686 6305 6406 4.06 260
RMI RMIH Rand Merchant Inv Hldgs 4251 4271 4025 4084 4.09 167
RNG RANGOLD Randgold & Expl Co Ltd 132 132 132 132 0 0
RNI REINET Reinet Investments S.C.A 27500 28789 27500 28300 -2.83 -800
RPL RDI RDI REIT P.L.C 615 617 613 615 0 0
RSG RESGEN Resource Generation Ltd 188 188 188 188 0 0
RTN REX TRUE -N- Rex Trueform Cl Co -N- 2000 2000 2000 2000 0 0
RTO REX TRUE Rex Trueform Cloth Co Ld 2300 2300 2300 2300 0 0
RTOP REX TRUE 6%P Rex Trueform Ltd 6%Pref 120 120 120 120 0 0
S32 SOUTH32 South32 Limited 3310 3385 3293 3268 1.29 42
SAC SA CORP SA Corp Real Estate Ltd 450 455 448 456 -1.32 -6
SAP SAPPI Sappi Ltd 9258 9700 9162 9523 -2.88 -275
SAR SAFARI Safari Investments RSA L 680 680 680 680 0 0
SBK STANBANK Standard Bank Group Ltd 17835 17835 16850 16986 4.79 816
SBKP STANBANK6,5%P Std Bank Group 6,5%Pref 79 79 79 79 0 0
SBPP STANBANK-P Standard Bank Group Pref 7485 7485 7301 7475 0.13 10
SBV SABVEST Sabvest Ltd 2625 2625 2625 2625 0 0
SCD SEREIT Schroder Eur REIT plc 1926 1950 1915 1950 -1.23 -24
SCP STELLAR Stellar Cap Partners Ltd 50 50 48 50 0 0
SDC SANDOWNCP Sandown Capital Ltd 291 310 291 291 0 0
SDO STADIO Stadio Holdings Limited 704 725 680 687 2.47 17
SEA SPEARREIT Spear REIT Limited 960 960 959 959 0.1 1
SEP SEPHAKU Sephaku Holdings Ltd 221 221 216 215 2.79 6
SFN SASFIN Sasfin Holdings Ltd 4599 4599 4260 4562 0.81 37
SFNP SASFIN PREF Sasfin Hldgs Ltd Pref 7275 7275 7275 7270 0.07 5
SGL SIBANYE Sibanye Gold Limited 1497 1680 1430 1611 -7.08 -114
SHFF SHFINV-PREF Steinhoff Inv Hldgs Pref 3700 3799 3700 3710 -0.27 -10
SHG SEAHARVST Sea Harvest Group Ltd 1250 1250 1165 1240 0.81 10
SHP SHOPRIT Shoprite Holdings Ltd 22351 22482 21100 21600 3.48 751
SIPBEE S-INZALO BEE Sasol Inzalo Pub Ld (RF) 8300 8300 8300 8199 1.23 101
SLM SANLAM Sanlam Limited 8030 8075 7628 7694 4.37 336
SNH STEIN NV Steinhoff Int Hldgs N.V. 892 1030 851 980 -8.98 -88
SNT SANTAM Santam Limited 26100 26199 24735 25496 1.95 500
SNV SANTOVA Santova Logistics Ltd 300 306 299 306 -1.96 -6
SOH S.OCEAN South Ocean Holdings Ltd 28 28 28 28 0 0
SOL SASOL Sasol Limited 41893 43044 41842 42985 -2.54 -1092
SOLBE1 BEE-SASOL BEE - Sasol Limited 40000 40000 40000 40000 0 0
SPA SPANJAARD Spanjaard Limited 242 242 242 242 0 0
SPG SUPRGRP Super Group Ltd 3674 3799 3616 3813 -3.32 -126
SPP SPAR The Spar Group Ltd 19489 19720 19247 19049 2.31 440
SRE SIRIUS Sirius Real Estate Ltd 1215 1218 1184 1200 1.25 15
SRR SHRETAIL Steinhoff African Rt Ltd 1675 1680 1535 1575 6.35 100
SSK STEFSTOCK Stefanuti Stck Hldgs Ltd 240 250 240 249 -3.61 -9
SSS STOR-AGE Stor-Age Prop REIT Ltd 1240 1250 1215 1241 -0.08 -1
STA STRATCORP Stratcorp Ltd 2 2 0 0
STAN40 STANLIB40 STANLIB Top 40 Fund 5156 5156 5133 5120 0.7 36
STANSX STANLIBSX STANLIB SWIX 40 Fund 1161 1161 1159 1151 0.78 9
STP STENPROP Stenprop Limited 1968 1980 1941 1980 -0.61 -12
STPROP STANPROP STANLIB SA Property ETF 6666 6686 6618 6637 0.44 29
STX40 SATRIX 40 Satrix 40 Portfolio 5176 5176 5130 5132 0.74 38
STX500 SATRIX500 Satrix S&P 500 Feeder 3447 3520 3427 3494 -1.35 -47
STXDIV SATRIXDIV Satrix DIVI Plus Portfol 241 244 234 234 2.99 7
STXEMG SATRIXEMG Satrix MSCI EMG Markets 3918 3971 3901 3956 -0.96 -38
STXFIN SATRIX FINI Satrix FINI Portfolio 1652 1654 1602 1606 2.86 46
STXILB SATRIXILB Satrix ILBI Portfolio 543 543 543 546 -0.55 -3
STXIND SATRIX INDI Satrix INDI Portfolio 7921 7921 7861 7899 0.35 28
STXPRO SATRIXPRO Satrix Property Portfoli 2148 2148 2131 2137 0.51 11
STXQUA SATRIXQUA Satrix Quality SA Port 885 885 874 855 3.51 30
STXRAF SATRIXRAF Satrix RAFI 40 Portfolio 1388 1389 1372 1366 1.61 22
STXRES SATRIXRES Satrix RESI Portfolio 3662 3693 3655 3656 0.16 6
STXSWX SATRIXSWX Satrix SWIX Top 40 Portf 1164 1164 1154 1155 0.78 9
STXWDM SATRIXWDM Satrix MSCI World Feeder 3626 3700 3626 3680 -1.47 -54
SUI SUNINT Sun International Ltd 5650 5739 5351 5470 3.29 180
SUR SPURCORP Spur Corporation Ltd 2665 2850 2665 2665 0 0
SVB SILVERB Silverbridge Holdings 224 224 220 215 4.19 9
SVN SABVEST -N- Sabvest Ltd -N- 2772 2772 2772 2772 0 0
SYG SYGNIA Sygnia Limited 1400 1400 1350 1400 0 0
SYG4IR SYG4IRGE Sygnia Itrix 4Ind Rev Gb 2208 2245 2208 2250 -1.87 -42
SYG500 SYGSP500 Sygnia Itrix S&P 500 ETF 3696 3714 3696 3702 -0.16 -6
SYGEU SYGEURO50 SYGNIA ITRIX EUROSTOXX50 5701 5755 5650 5755 -0.94 -54
SYGJP SYGMSCIJP SYGNIA ITRIX MSCI JAPAN 1285 1300 1281 1306 -1.61 -21
SYGP SYGPROP40 Sygnia Itrix Gbl Pro ETF 3594 3615 3594 3624 -0.83 -30
SYGSW4 SYGSWIX40 Sygnia Itrix SWIX40 ETF 1161 1161 1152 1153 0.69 8
SYGT40 SYGTOP40 Sygnia Itrix Top 40 ETF 5155 5160 5155 5119 0.7 36
SYGUK SYGFTSE100 SYGNIA ITRIX FTSE100 13509 13647 13462 13570 -0.7 -95
SYGUS SYGMSCIUS SYGNIA ITRIX MSCI US 3400 3440 3385 3431 -0.9 -31
SYGWD SYGMSCIWD SYGNIA ITRIX MSCI WORLD 2832 2856 2791 2843 -0.39 -11
TAS TASTE Taste Hldgs Ltd 75 75 70 75 0 0
TAW TAWANA Tawana Resources NL 390 390 390 390 0 0
TBG BLACKSTAR Tiso Blackstar Group SE 640 670 610 710 -9.86 -70
TBS TIGBRANDS Tiger Brands Ltd 41990 42332 41250 41990 0 0
TCP TRANSCAP Transaction Capital Ltd 1600 1646 1555 1577 1.46 23
TCS TCS Total Client Services Ld 1 1 0 0
TDH TRADEH Tradehold Ltd 1412 1489 1380 1452 -2.69 -39
TDHP TDH A PREF Tradehold Limited A Pref 8455 0 0
TEX TEXTON Texton Property Fund Ltd 610 628 610 621 -1.77 -11
TFG TFG The Foschini Group Limit 16225 16296 15180 15269 6.48 987
TFGP TFG 6.5%PREF Foschini Ltd 6,5%Pref 124 124 124 157 -21.02 -33
THA THARISA Tharisa plc 1824 1824 1655 1800 1.33 24
TKG TELKOM Telkom SA SOC Ltd 4600 4878 4550 4646 -0.99 -46
TLM TELEMASTR Telemaster Holdings Ltd 50 50 0 0
TMT TREMATON Trematon Capital Inv Ltd 287 289 277 285 0.7 2
TON TONGAAT Tongaat Hulett Ltd 10510 10581 10303 10374 1.31 136
TOR TORRE Torre Industries Limited 83 83 83 85 -2.35 -2
TPC TRNPACO Transpaco Ltd 2170 2170 2170 2170 0 0
TPF TRANSCEND Transcend Res Prop Fd Ld 610 610 610 610 0 0
TRE TRENCOR Trencor Ltd 4667 4780 4604 4601 1.43 66
TRL TRELLIDOR Trellidor Hldgs Ltd 550 550 550 550 0 0
TRU TRUWTHS Truworths Int Ltd 8558 8600 8090 8090 5.78 468
TSH TSOGO SUN Tsogo Sun Holdings Ltd 2205 2205 2160 2150 2.56 55
TSX TRNSHEX Trans Hex Group Ltd 175 175 104 170 2.94 5
TTO TRUSTCO Trustco Group Hldgs Ltd 725 725 725 720 0.69 5
TWR TOWER Tower Property Fund Ltd 689 689 675 690 -0.14 -1
UCP UNICORN Unicorn Capital Pnr Ltd 27 27 24 27 0 0
UPL UPARTNERS Universal Partners Ltd 1550 1550 1485 1550 0 0
VIN VESTIN VestIN Holdings Ltd 1032 1032 0 0
VIS VISUAL Visual International Hld 6 6 6 6 0 0
VKE VUKILE Vukile Property Fund Ltd 1958 2009 1924 1940 0.93 18
VLE VALUE Value Group Ltd 380 382 380 385 -1.3 -5
VMK VERIMARK Verimark Holdings Ltd 75 75 75 75 0 0
VOD VODACOM Vodacom Group Ltd 14400 14522 13850 13852 3.96 548
VUN VUNANI Vunani Ltd 300 300 300 300 0 0
WBO WBHO Wilson Bayly Hlm-Ovc Ltd 14260 14474 13400 14100 1.13 160
WCC WATERBERG The Waterberg Coal Co Lt 40 40 0 0
WEA WEARNE WG Wearne Ltd 8 8 6 9 -11.11 -1
WEZ WESIZWE Wesizwe Platinum Ltd 47 47 47 47 0 0
WHL WOOLIES Woolworths Holdings Ltd 5835 5894 5705 5700 2.37 135
WIL WILDRNESS Wilderness Holdings Ltd 725 725 725 700 3.57 25
WKF WORKFORCE Workforce Holdings Ltd 140 140 140 130 7.69 10
WSL WESCOAL Wescoal Holdings Ltd 170 175 156 160 6.25 10
YRK YORK York Timber Holdings Ltd 250 250 250 250 0 0
YYLBEE YEBOYETHU YeboYethu (RF) Ltd 6800 6800 6790 6800 0 0
ZCI ZCI ZCI Limited 398 398 0 0
ZED ZEDER Zeder Inv Ltd 592 601 590 597 -1.33 -8
ZPLP ZPLATPREF Zambezi Plat RF Ltd Pref 5759 5900 5759 5900 -2.39 -141