Current and Historical

Ticker Short Name Name Price (c) High Low Close Movement (%) Movement (R)
1TM 1TIME 1time Holdings Ltd 3 0 0
ABSP ABSA BANK - P ABSA Bank Ltd Pref 77250 77520 77050 77990 0.26 200
ACE ACCENT Accentuate Limited 85 85 0 0
ACG ANCHOR Anchor Group Limited 670 690 650 747 0.75 5
ACL ARCMITTAL ArcelorMittal SA Limited 1268 1300 1260 1297 -0.55 -7
ACS ACSION Acsion Limited 814 814 814 705 15.46 109
ACT AFRO-C AfroCentric Inv Corp Ltd 640 640 600 645 2.89 18
ADEO ADCOCK OPT Adcock Ingram Hldgs Opt 595 595 498 455 18.53 93
ADH ADVTECH ADvTECH Ltd 1898 1905 1879 1913 0.9 17
ADI ADAPTIT Adaptit Holdings Limited 1240 1285 1227 1370 -3.5 -45
ADR ADCORP Adcorp Holdings Limited 1652 1749 1620 1689 1.91 31
ADW AFDAWN African Dawn Capital Ltd 75 70 0 0
AEA AFEAGLE African Eagle Res plc 5 0 0
AEE AEEI African Equity Emp Inv L 400 410 400 410 -2.44 -10
AEG AVENG Aveng Group Limited 724 749 705 709 -1.5 -11
AEL ALTRON A Allied Electronics Corp 1035 1078 1035 1070 -3.72 -40
AEN ALTRON N Allied Elec Corp N 990 1034 975 1000 -0.3 -3
AET ALERT Alert Steel Holdings Ltd 38 0 0
AFE A E C I AECI Limited 10946 11889 10350 10447 5.91 611
AFEP AECI 5,5%P AECI Limited 5,5% Pref 1779 1779 0 0
AFH AFORBES Alexander Forbes Grp Hld 699 719 696 707 0.58 4
AFT AFRIMAT Afrimat Limited 3041 3098 3002 3050 -0.3 -9
AFX AFROX African Oxygen Limited 1895 1920 1890 1954 -0.26 -5
AGL ANGLO Anglo American plc 20361 20445 20005 20210 -0.25 -51
AHL AH-VEST AH-Vest Limited 36 36 0 0
AIA ASCEN A Ascension Prop Ltd A 465 465 465 455 1.09 5
AIP ADCOCK Adcock Ingram Hldgs Ltd 5884 5923 5807 5430 0.26 15
AKO014 ABAKO014 ABAKO01402MAY2018 54969 75689 0 0
ALH ALARIS Alaris Holdings Ltd 220 220 200 210 0 0
ALP ATLEAF Atlantic Leaf Prop Ltd 1699 1705 1699 1750 -0.06 -1
AME AME African Media Ent Ltd 6975 6975 0 0
AMS AMPLATS Anglo American Plat Ltd 30350 30889 30025 31146 -2.18 -677
ANA ADRENNA Adrenna Property Grp Ltd 55 55 55 70 0 0
AND ANDULELA Andulela Inv Hldgs Ltd 41 41 41 41 0 0
ANG ANGGOLD Anglogold Ashanti Ltd 14561 14683 14415 15320 -3.02 -453
ANH AB INBEV Anheuser-Busch InBev SA 141800 142550 140103 143271 0.86 1208
ANS ANSYS Ansys Limited 147 147 140 141 2.8 4
AON AF & OVR -N- African & Over Ent Ltd - 1104 1104 0 0
AOO AF & OVR African & Over Ent Ltd 1500 1500 0 0
AOVP AF&OVR 6%PP African & Over Ent Ltd P 1400 1400 0 0
APF ACCPROP Accelerate Prop Fund Ltd 670 689 670 690 -1.47 -10
APK ASTRAPAK Astrapak Limited 730 730 730 730 0 0
APKP ASTRAPAK PREF Astrapak Limited Pref 9825 9825 9825 9825 0 0
APN ASPEN Aspen Pharmacare Hldgs L 28337 28800 28240 28882 -1.42 -407
ARA ASTORIA Astoria Investments Ltd 981 981 930 1012 1.13 11
ARH ARB ARB Holdings Limited 650 650 617 640 5.35 33
ARI ARM African Rainbow Min Ltd 10150 10700 10150 10942 -2.24 -233
ARL ASTRAL Astral Foods Ltd 14844 15350 14602 14832 -0.48 -71
ART ARGENT Argent Industrial Ltd 470 480 452 485 0 0
ASC ASCENDIS Ascendis Health Ltd 2140 2150 2110 2162 0 0
ASHINF ASHINFBND Ashburton Inflation ETF 2115 2115 2093 2113 0.14 3
ASHMID ASHMIDCAP Ashburton Mid Cap ETF 785 839 752 798 -0.38 -3
ASHT40 ASHTOP40 Ashburton Top 40 ETF 4427 4438 4410 4541 -0.27 -12
ASR ASSORE Assore Ltd 27120 27717 25723 26209 1.35 362
ATL ATLATSA Atlatsa Resources Corp 75 78 0 0
ATT ATTACQ Attacq Limited 1808 1840 1799 1852 -1.74 -32
AVI A V I AVI Ltd 9525 9605 9489 9536 0.38 36
AVL ADVANCED Advanced Health Ltd 146 153 145 148 0.69 1
AWA ARROW Arrowhead Properties Ltd 894 905 886 894 -0.22 -2
AWT AWETHU Awethu Breweries Ltd 3 3 0 0
AXL PHOENIX African Phoenix Inv Ltd 58 60 58 64 -1.69 -1
AXLP PHOENIX P African Phoenix Inv Ld P 3580 3580 3500 3550 2.29 80
BAT BRAIT Brait SE 7362 7497 7362 7600 -1.02 -76
BAU BAUBA Bauba Platinum Limited 58 58 54 54 5.45 3
BAW BARWORLD Barloworld Ltd 11586 11800 11473 11630 1.19 136
BAWP BARWORLD 6%P Barworld Ltd 6%Pref 131 131 0 0
BCF BOWCALF Bowler Metcalf Ltd 820 825 750 820 2.5 20
BDM BUILDMAX Buildmax Ltd 16 16 16 17 0 0
BEL BELL Bell Equipment Ltd 1300 1400 1300 1401 -7.14 -100
BFS BLUE Blue Financial Services 13 0 0
BGA B-AFRICA Barclays Africa Grp Ltd 15195 15694 15195 16027 -1.84 -285
BID BIDCORP BID Corporation Ltd 26297 26801 25900 26850 -1.32 -353
BIK BRIKOR Brikor Ltd 9 0 0
BIL BHPBILL BHP Billiton plc 20893 21270 20843 22545 -1.46 -309
BK1P BK ONE PREF BK One Limited Pref 10 10 0 0
BLU BLUETEL Blue Label Telecoms Ltd 1858 1889 1830 1825 -0.16 -3
BNT BONATLA Bonatla Property Hldgs 7 0 0
BRN BRIMSTN-N- Brimstone Inv Corp Ltd-N 1600 1600 1450 1450 16.36 225
BRT BRIMSTON Brimstone Inv Corp Ltd 1550 1574 1450 1330 12.32 170
BSR BASREAD Basil Read Holdings Ltd 201 248 190 210 -18.95 -47
BSS BSI STEEL BSI Steel Limited 38 40 38 38 5.56 2
BTI BATS British American Tob plc 82132 82549 81621 80801 1.26 1018
BUC BUFFALO Buffalo Coal Corp 60 60 0 0
BVT BIDVEST Bidvest Ltd 15502 16456 15378 16500 -5.08 -829
BWN BALWIN Balwin Properties Ltd 800 818 784 825 -1.84 -15
CAC CAFCA Cafca Limited 150 150 0 0
CAT CAXTON Caxton CTP Publish Print 1330 1350 1250 1350 2.31 30
CATP CAXTON 6%CPP Caxton CTP Publish 6%Pf 19000 19000 0 0
CCO CAPCO Capital&Counties Prop pl 4749 4890 4714 4812 1.3 61
CFR RICHEMONT Compagnie Fin Richemont 9553 9669 9489 9992 0.24 23
CGN COGNITION Cognition Holdings Ltd 132 132 131 130 1.54 2
CGR CALGRO M3 Calgro M3 Hldgs Ltd 1750 1799 1750 1790 -2.78 -50
CGREEN COREGREEN CoreShares Green 1945 1955 1935 1990 -0.15 -3
CHP CHOPPIES Choppies Enterprises Ltd 345 349 335 340 2.99 10
CIL CIL Cons Infrastructure Grp 2293 2300 2250 2346 0.13 3
CKS CROOKES Crookes Brothers Ltd 6950 6950 0 0
CLH CITYLDG City Lodge Hotels Ltd 15500 15800 15200 15501 0 0
CLI CLIENTELE Clientele Ltd 1760 1800 1750 1825 -2.22 -40
CLR CLOVER Clover Industries Ltd 1913 1927 1905 1908 -0.42 -8
CLS CLICKS Clicks Group Ltd 12850 12900 12719 12800 0.34 44
CMA COMMAND Command Holdings Limited 27 0 0
CMH CMH Combined Motor Hldgs Ltd 2040 2050 2040 2100 -0.49 -10
CML CORONAT Coronation Fund Mngrs Ld 6732 6799 6667 6830 -0.82 -56
CMO CHROMETCO Chrometco Ltd 30 29 0 0
CND CONDUIT Conduit Capital Ltd 228 230 224 235 1.79 4
COH CURRO Curro Holdings Limited 4899 4919 4822 4745 1.39 67
COM COMAIR Comair Limited 560 560 560 590 0 0
CPI CAPITEC Capitec Bank Hldgs Ltd 72500 73000 72001 71200 -0.68 -500
CPIP CAPITEC PREF Capitec Bank Hldgs Pref 9000 9250 9000 9000 -0.55 -50
CRD CENRAND Central Rand Gold Ltd 18 18 18 18 5.88 1
CRG CARGO Cargo Carriers Ltd 900 900 0 0
CRP CAPREG Capital & Regional Plc 945 950 921 950 -0.53 -5
CSB CASHBIL Cashbuild Ltd 37001 37799 36113 37271 0.82 300
CSEW40 CORESEW40 CoreShares EW TOP40 4860 4895 4840 4950 -0.21 -10
CSG CSG CSG Holdings Ltd 138 140 138 133 1.47 2
CSP CHEMSPEC Chemical Specialities Ld 10 10 0 0
CSP500 CORESP500 CoreShares S&P 500 3150 3150 3115 3159 1.12 35
CSPP CHEMSPECPREF Chemical Spec Ltd Pref 10 10 0 0
CTA CAPPREC CAPITAL APPRECIATION LTD 92 92 86 89 2.22 2
CTK CARTRACK Cartrack Holdings Ltd 1050 1090 1050 1078 0 0
CTOP50 CORETOP50 CORESHARESTOP50 2035 2050 2026 2063 -0.49 -10
CUL CULINAN Cullinan Holdings Ltd 144 153 0 0
CULP CULINAN5,5%P Cullinan Hldgs 5,5%Pref 74 71 0 0
CVH CAPEVINH Capevin Holdings Ltd 925 925 915 915 1.09 10
CZA COAL Coal of Africa Ltd 56 57 52 55 0 0
DAW DAWN Distr and Warehousing 215 215 194 192 8.59 17
DBXEU DBXEURO50 Db x-trackers DJ eu ST 5 4583 4592 4536 4587 0.09 4
DBXJP DBX JAPAN Db x-trackers MSCI Japan 1074 1075 1050 1071 1.32 14
DBXUK DBXFT100 Db x-trackers FTSE 100 11694 11710 11655 11575 0.71 83
DBXUS DBX USA Db x-trackers Col in USA 2942 2945 2902 2950 1.34 39
DBXWD DBX WORLD Db x-trackers Col in Wld 2390 2400 2370 2416 0.76 18
DCCUSD DCCUSD Dollar Custodial Cert 124970 124970 124390 122290 1.08 1330
DCP DIS-CHEM Dis-Chem Pharmacies Ltd 2398 2445 2375 2415 -0.42 -10
DIA DIPULA A Dipula Income Fund A 1050 1050 1050 1040 0 0
DIB DIPULA B Dipula Income Fund B 1195 1201 1195 1195 0 0
DIVTRX DIVTRX CoreShares DivTrax 2885 2900 2865 2880 -0.17 -5
DLT DELPROP Delta Property Fund Ltd 830 831 827 824 0.24 2
DMC DIAMONDCP Diamondcorp plc 40 40 0 0
DNB DENEB Deneb Investments Ltd 165 168 165 170 3.13 5
DRD DRDGOLD DRD Gold Ltd 695 731 680 830 -5.18 -38
DSBP DSY B PREF Discovery Ltd B pref 9750 9800 9001 9700 -0.51 -50
DST DISTELL Distell Group Ltd 14310 14500 14255 14600 0.42 60
DSY DISCOVERY Discovery Ltd 12300 12551 12220 12335 -0.81 -100
DTA DELTA Delta EMD Ltd 116 127 116 117 -0.85 -1
DTC DATATEC Datatec Ltd 5458 5564 5440 5567 -0.29 -16
ECS ECSPONENT Ecsponent Limited 13 13 13 11 8.33 1
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
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
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
EFG EFFICIENT Efficient Group Ltd 500 510 500 500 0 0
EHS EHSV Evraz Highveld Steel & V 165 160 0 0
ELI ELLIES Ellies Holdings Ltd 23 23 21 23 4.55 1
ELR ELBGROUP ELB Group Ltd 2463 2463 2130 2280 11.95 263
EMH E MEDIA E Media Holdings Ltd 750 750 750 684 1.35 10
EMI EMIRA Emira Property Fund Ltd 1470 1480 1440 1460 0 0
EMN E MEDIA N E Media Holdings Ltd -N- 550 550 550 555 -0.9 -5
ENX ENXGROUP enX Group LImited 1820 1850 1725 1865 -1.62 -30
EOH EOH EOH Holdings Ltd 14080 14594 14029 14726 -2.08 -299
EPE ETHOSCAP EPE Capital Partners Ltd 885 900 885 895 -0.56 -5
EPP POLSKPROP Echo Polska Prop N.V. 1800 1824 1770 1879 -0.06 -1
EPS EASTPLATS Eastern Platinum Ltd 420 420 0 0
EQU EQUITES Equites Prop Fund Ltd 1610 1610 1600 1595 0.63 10
ERN ERIN Erin Energy Corporation 2700 2715 0 0
ESR ESOR Esor Limited 32 34 26 35 -3.03 -1
ETFGLD AFRICAGLD AfricaGold 16223 16223 16223 15939 0.9 145
ETFPLD AFRICAPLD AfricaPalladium Debs 10125 10146 10000 9807 1.31 131
ETFPLT AFRICAPLT AfricaPlatinum 13293 13328 13175 12977 -0.11 -15
ETFRHO AFRICARHO AfricaRhodium ETF 11549 11106 0 0
EXG EXTRACT eXtract Group Limited 20 27 20 30 -25.93 -7
EXX EXXARO Exxaro Resources Ltd 10792 11083 10526 11000 -0.39 -42
FBR FAMBRANDS Famous Brands Ltd 15450 15517 15324 15240 -0.14 -22
FCR FERRUM Ferrum Crescent Limited 4 4 4 4 0 0
FDP FREEDOM Freedom Prop Fund Ltd 7 10 0 0
FFA FORTRESSA Fortress Inc Fund Ltd A 1740 1763 1713 1785 -0.11 -2
FFB FORTRESSB Fortress Inc Fund Ltd B 3486 3570 3475 3548 -1.8 -64
FGL FINBOND Finbond Group Ltd 275 295 270 252 0.36 1
FSE FIRESTONE Firestone Energy Limited 6 5 0 0
FSEO1 FIRESTONE OPT Firestone Energy Ltd Opt 4 4 0 0
FSR FIRSTRAND Firstrand Ltd 4972 5082 4965 5018 -1.15 -58
FSRP FIRSTRAND B-P Firstrand Ltd B Pref 8051 8100 7989 8200 0.81 65
FVT FAIRVEST Fairvest Property Hldgs 183 190 183 190 -3.68 -7
GAI GAIA Gaia Infrastruct Cap Ltd 850 850 800 801 0 0
GAM GLOBAL Global Asset Mngment Ltd 400 400 0 0
GBG GB GOLD Great Basin Gold Ltd 70 0 0
GBI GOLDBRAND Gold Brands Inv Ltd 70 80 70 74 -12.5 -10
GFI GFIELDS Gold Fields Ltd 4025 4025 3862 4246 -2.23 -92
GIVFIN S&PGIVFIN NewFunds S&P GIVI SA Fin 3911 3911 3891 3889 0.1 4
GIVIND S&PGIVIND NewFunds S&P GIVI SA Ind 6149 6191 6133 6169 0.05 3
GIVISA S&PGIVISA NewFunds S&P GIVI SA T50 4326 4361 4317 4369 -0.23 -10
GIVRES S&PGIVRES NewFunds S&P GIVI SA Res 3967 3967 3933 4146 -0.6 -24
GLD NEWGOLD New Gold Issuer Ltd 15618 15620 15444 15382 0.86 133
GLI GO LIFE Go Life International Ld 60 60 60 60 0 0
GLN GLENCORE Glencore plc 5213 5300 5181 5317 0 0
GLPROP COREGPROP CoreShares Global Prop 3335 3349 3325 3269 1.06 35
GND GRINDROD Grindrod Ltd 1363 1378 1347 1418 -1.02 -14
GNDP GRINDROD PRF Grindrod Ltd Pref 7651 7750 7651 7750 -0.31 -24
GPA GEMPROPA Gemgrow Properties Ltd A 986 986 986 986 0 0
GPB GEMPROPB Gemgrow Properties Ltd B 710 711 710 680 0 0
GPL GRANPRADE Grand Parade Inv Ltd 343 344 342 340 -0.29 -1
GRF GROUP 5 Group Five Ltd 2301 2398 2227 2347 0.88 20
GRP GREENBAY Greenbay Properties Ltd 161 163 160 164 0 0
GRT GROWPNT Growthpoint Prop Ltd 2648 2680 2607 2701 -0.97 -26
GTC GTCSA Globe Trade Centre S.A. 2870 2870 0 0
HAR HARMONY Harmony GM Co Ltd 3190 3248 3150 3426 -5.4 -182
HCI HCI Hosken Cons Inv Ltd 14387 14387 13710 13420 3.52 489
HDC HUDACO Hudaco Industries Ltd 14050 14276 13901 14000 1.07 149
HIL HOMCHOICE Homechoice Int plc 3540 3540 3540 3500 1.14 40
HLM HULAMIN Hulamin Ltd 669 669 601 709 4.53 29
HMN HAMMERSON Hammerson plc 9549 9555 9400 9201 1.59 149
HPB HOSP B Hospitality Prop Fund B 1449 1450 1425 1430 0 0
HSP HOLDSPORT Holdsport Limited 6122 6130 6010 6050 1.86 112
HUG HUGE Huge Group Ltd 850 850 850 880 0 0
HUL HULISANI Hulisani Limited 1150 1150 1150 1175 -1.71 -20
HWA HWANGE Hwange Colliery Ltd 28 28 0 0
HWN HOWDEN Howden Africa Hldgs Ltd 3150 3150 0 0
HYP HYPROP Hyprop Inv Ltd 12545 12800 12396 12189 0.99 123
IAP IAPF Investec Australia Prop 1311 1330 1276 1340 -0.68 -9
IDQ INDEQTY Indequity Group Ltd 1000 1000 1000 950 5.26 50
IHL INT HOTEL Inter. Hotel Prop Ltd 1650 1650 0 0
ILE IMBALIE Imbalie Beauty Limited 11 13 0 0
ILRP1 IL RPREF1 IL REDEEMABLEPREF1 MAR17 100925 100941 100925 100797 0 0
ILRP2 ILRPREF2 IL REDEEMABLEPREF2 MAR19 101010 101010 0 0
ILU INDLU Indluplace Properties Lt 1150 1200 1150 1085 4.07 45
IMP IMPLATS Impala Platinum Hlgs Ltd 4404 4551 4311 4986 0.32 14
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 100 100 96 95 3.09 3
INL INVLTD Investec Ltd 9220 9340 9114 9514 0.4 37
INLP INVESTEC-P Investec Bank Ltd Pref 8120 8299 8120 8215 0 0
INP INVPLC Investec plc 9252 9344 9115 9488 0.66 61
INPP INVPLC PREF Investec plc Pref 9240 9240 9240 9490 -2.63 -250
INPPR INVPREFR Investec plc Pref (Rand) 8800 9000 0 0
INPR INVLTD PREF Investec Ltd Pref 7450 7640 7400 7535 1.78 130
IPF INVPROP Investec Property Fund L 1590 1620 1589 1602 0 0
IPL IMPERIAL Imperial Holdings Ltd 16710 16982 16628 17081 -1.5 -254
IPLP IMPERIAL PREF Imperial Holdings Pref 7706 7706 7706 7900 0 0
IPS IPSA IPSA Group plc 47 47 0 0
ISA ISA ISA Holdings Limited 145 145 145 135 3.57 5
ISB INSIMBI Insimbi Ref & Alloy Sup 107 115 107 109 -6.96 -8
ITE ITLTILE Italtile Ltd 1400 1400 1337 1351 0.36 5
ITU INTUPLC Intu Properties plc 4648 4679 4601 4754 0.09 4
IVT INVICTA Invicta Holdings Ltd 6400 6492 6200 6210 0.79 50
IVTP IVT PREF Invicta Hldgs Ltd pref 9312 9450 9312 9588 -0.11 -10
IWE INTEWASTE Interwaste Hldgs Ltd 110 115 110 114 1.85 2
JBL JUBILEE Jubilee Platinum plc 72 74 72 70 -1.37 -1
JSC JASCO Jasco Electron Hldgs Ltd 105 120 105 90 5 5
JSE JSE JSE Ltd 16280 16467 16250 16501 0 0
KAP KAP KAP Industrial Hldgs Ltd 937 940 920 929 0.86 8
KBO KIBO Kibo Mining plc 120 115 0 0
KCCGLD KCC KR Custodial Certificate 1712100 1713600 0 0
KDV KAYDAV Kaydav Group Ltd 125 125 0 0
KEH KEATON Keaton Energy Hldgs Ltd 165 165 162 165 0 0
KIO KUMBA Kumba Iron Ore Ltd 21450 21700 21100 21900 -1.4 -305
KST PSG KST PSG Konsult Limited 751 765 750 780 -1.83 -14
L2D LIBERTY2D Liberty Two Degrees 1020 1030 1010 1030 -0.97 -10
LAB LABAT Labat Africa Ltd 48 48 46 48 0 0
LBH LIB HOLD Liberty Holdings Ltd 11117 11562 11104 11550 -2.49 -284
LBHP LIB HOLD 11P Liberty Hldgs 11c Pref 110 110 0 0
LEW LEWIS Lewis Group Ltd 4204 4304 4110 4216 -2.21 -95
LHC LIFEHC Life Healthc Grp Hldgs L 3351 3386 3322 3429 -0.65 -22
LNF LONFIN London Fin Inv Group plc 800 800 0 0
LON LONMIN Lonmin plc 1918 1953 1871 2121 -0.16 -3
LVLTRX LVLTRX CoreShares LowVolTrax 2760 2785 2760 2769 -0.36 -10
MAPPSG MAPPS GRO Newfunds MAPPS Growth 1907 1909 1905 1922 -0.1 -2
MAPPSP MAPPS PRO Newfunds MAPPS Protect 3399 3408 3399 3424 0.15 5
MAS MASNITE Masonite Africa Ltd 98 2700 0 0
MDI MASTDRILL Master Drilling Grp Ltd 1813 1815 1800 1835 -0.11 -2
MDP MARADELTA Mara Delta Prop Hldg Ltd 1800 1800 1800 1789 0 0
MED MEDIAMOND Middle East Diamond Res 11 11 0 0
MEI MEDCLIN Mediclinic Int plc 12032 12049 11856 12171 1.11 132
MFI M-FITEC M-FiTec Int Ltd 1200 1200 0 0
MFL METROFILE Metrofile Holdings Ltd 520 520 502 520 0 0
MIX MIXTEL Mix Telematics Ltd 372 372 350 376 -2.11 -8
MLD MAINLAND Mainland Real Estate Ltd 3516 0 0
MMG MICROMEGA Micromega Holdings Ltd 976 1050 974 1010 -2.4 -24
MMH MIRANDA Miranda Mineral Hldgs Ld 4 0 0
MMI MMI HLDGS MMI Holdings Limited 2460 2511 2450 2617 -0.85 -21
MMP MARSHALL Marshall Monteagle plc 1800 1750 0 0
MND MONDILTD Mondi Ltd 30053 30383 29825 30070 -0.2 -61
MNK MONTAUK Montauk Holdings Ltd 1970 1978 1970 1800 -0.25 -5
MNP MONDIPLC Mondi plc 30334 30499 29908 29979 0.44 134
MNY MONEYWB Money Web Holdings Ltd 22 22 22 23 -4.35 -1
MPT MPACT Mpact Limited 3030 3049 2954 3131 0.63 19
MRF MERAFE Merafe Resources Ltd 191 192 189 189 1.6 3
MRI MINERESI Mine Restoration Inv Ltd 3 2 0 0
MRP MR PRICE Mr Price Group Ltd 17000 17300 16923 16790 -0.16 -27
MSM MASSMART Massmart Holdings Ltd 14983 15345 14715 15048 -1.98 -302
MSP MAS MAS Real Estate Inc. 2239 2249 2200 2169 0.63 14
MST MUSTEK Mustek Ltd 450 462 450 470 -2.6 -12
MTA METAIR Metair Investments Ltd 2372 2500 2300 2530 -2.83 -69
MTN MTN GROUP MTN Group Ltd 11979 12039 11820 11950 0.03 4
MUR M&R HLD Murray & Roberts Hldgs 1529 1529 1495 1522 1.93 29
MZR MAZOR Mazor Group Ltd 200 204 185 204 -1.96 -4
NBKP NEDBANK-P Nedbank Ltd Pref 915 930 910 941 -0.54 -5
NCS NICTUS Nictus Ltd 45 49 0 0
NED NEDBANK Nedbank Group Ltd 24500 25000 24111 24450 0.2 50
NEP NEPI New Europe Prop Inv plc 14770 15151 14761 15597 -1.99 -300
NEWFSA NEWSA NEWFUNDS NEWSA INDEX 4704 4704 4704 4759 -0.19 -9
NFEMOM NEWFEQMOM NEWFUNDS EQUITY MOM ETF 2918 2959 2918 2976 -9.6 -310
NFGOVI NEWFNGOVI NEWFUNDS GOVI ETF 5380 5384 5332 5371 0.04 2
NFILBI NEWFNILBI NEWFUNDS ILBI ETF 6674 6687 6619 6630 0.32 21
NFP FRONTIER New Frontier Prop Ltd 2200 2200 1850 1900 18.92 350
NFSH40 SHARIAH40 NEWFUNDS SHARIA TOP40 303 305 300 311 0 0
NFSWIX NEWFNSWIX NEWFUNDS SWIX 40 ETF 1518 1526 1504 1537 -0.33 -5
NFTRCI NEWFTRACI NEWFUNDS TRACI 3-M ETF 2172 2172 2164 2160 0.18 4
NGPLD NEWPALL NewGold Palladium ETF 10008 10115 10008 9958 0.05 5
NGPLT NEWPLAT New Gold Platinum ETF 13222 13222 13084 12925 -0.06 -8
NHM NORTHAM Northam Platinum Ltd 5422 5422 5150 5406 3.63 190
NIV NIVEUS Niveus Investments Ltd 3800 3885 3361 3800 2.7 100
NPK NAMPAK Nampak Ltd 1665 1689 1646 1714 -0.89 -15
NPKP NAMPAK 6% P Nampak Ltd 6%Pref 174 174 0 0
NPN NASPERS-N- Naspers Ltd -N- 209767 212874 209767 219500 -1.66 -3535
NPP1 NAMPAK 6,5%P Nampak Ltd 6,5%Pref 150 150 0 0
NRL NEWPARK Newpark REIT Ltd 650 650 0 0
NT1 NET1UEPS Net 1 UEPS Tech Inc 18300 18500 17331 16875 5.78 1000
NTC NETCARE Netcare Limited 3180 3237 3171 3207 -1.4 -45
NTCP NETCARE CP Netcare Limited Pref 8600 8580 0 0
NUT NUTRITION Nutritional Holdings Ltd 1 2 1 2 0 0
NVE NVEST NVest Financial Hldgs Lt 270 250 0 0
NVS NOVUS Novus Holdings Limited 940 940 877 940 -0.53 -5
NWL NUWORLD Nu-World Hldgs Ltd 3600 3700 3600 3700 -2.7 -100
OAO OANDO Oando plc 23 23 23 22 4.55 1
OAS OASIS Oasis Crescent Prop Fund 2025 2025 0 0
OCE OCEANA Oceana Group Ltd 10970 11050 10801 11117 -0.28 -31
OCT OCTODEC Octodec Invest Ltd 2350 2380 2311 2399 -0.04 -1
OLG ONELOGIX Onelogix Group Ltd 325 330 320 335 -5.8 -20
OML OLDMUTUAL Old Mutual plc 3511 3542 3487 3552 0.09 3
OMN OMNIA Omnia Holdings Ltd 17308 17612 17236 17585 -1.66 -292
ORE ORION Orion Real Estate Ltd 60 60 59 60 1.69 1
ORL OAKBAY Oakbay Res and Energy Lt 2050 2050 0 0
PAN PAN-AF Pan African Resource plc 278 284 270 282 1.46 4
PCT PRESCIENT Prescient Limited 98 100 97 98 -1.01 -1
PET PETMIN Petmin Ltd 147 147 144 147 1.38 2
PFG PNR FOODS Pioneer Foods Group Ltd 16374 16694 16230 16001 0.7 114
PGFP PSGFIN PREF PSG Financial Serv Pref 7750 7850 7750 7900 -0.96 -75
PGL PALLINGHT Pallinghurst Res Ltd 450 472 450 466 -4.26 -20
PGR PERGRIN Peregrine Holdings Limit 2725 2750 2689 2901 -0.51 -14
PHM PHUMELELA Phumelela Game Leisure 2100 2120 1975 2098 0.14 3
PIK PICKNPAY Pick n Pay Stores Ltd 6945 7057 6907 6910 -1.36 -96
PKH PROTECH Protech Khuthele Hldgs 17 0 0
PLL PLATFIELD Platfields Limited 2 0 0
PMV PRIMESERV Primeserv Group Ltd 54 54 0 0
PNC PINNACLE Pinnacle Hldgs Ltd 1973 1978 1955 1925 0.15 3
PPC PPC PPC Limited 660 670 652 715 0.15 1
PPE PURPLE Purple Group Ltd 53 53 53 52 0 0
PPR PUTPROP Putprop Ltd 565 565 565 565 0 0
PREFTX PREFTRAX CoreShares PrefTrax 925 928 920 929 0 0
PSG PSG PSG Group Ltd 25143 25143 24735 25000 0.09 23
PSV PSV PSV Holdings Ltd 40 40 0 0
PTXSPY PROPXSAPY CoreShares PropTrax SAPY 6625 6645 6575 6730 -0.15 -10
PTXTEN PROPXTEN CoreShares PropTrax Ten 2110 2130 2105 2121 -0.33 -7
QFH QUANTUM Quantum Foods Hldgs Ltd 313 320 305 319 0 0
QPG QPG Quantum Prop Group Ltd 19 0 0
RACP RAC PREFS RECM and Calibre Limited 2590 2590 2505 2590 3.39 85
RBA RBA RBA Holdings Ltd 74 81 0 0
RBP RBPLAT Royal Bafokeng Platinum 3499 3744 3493 3550 -0.17 -6
RBX RAUBEX Raubex Group Ltd 2451 2500 2450 2504 -0.97 -24
RCL RCL RCL Foods Limited 1560 1561 1550 1570 -2.01 -32
RDF REDEFINE Redefine Properties Ltd 1087 1121 1087 1138 -2.69 -30
RDI ROCKWELL Rockwell Diamonds Inc 73 85 0 0
REB REBOSIS Rebosis Property Fund Lt 1272 1279 1260 1288 0.16 2
REI REINET Reinet Investments S.C.A 2808 2813 2771 2769 0.97 27
REM REMGRO Remgro Ltd 22330 22559 22100 22443 -0.84 -190
REN RENERGEN Renergen Limited 1265 1265 1265 1274 -0.24 -3
RES RESILIENT Resilient REIT Limited 12000 12030 11866 12150 -0.25 -30
RFG RHODES Rhodes Food Grp Hldg Ltd 2520 2550 2483 2490 0.96 24
RLF ROLFES Rolfes Technology Hldgs 554 570 545 522 -2.64 -15
RLO REUNERT Reunert Ltd 7017 7100 6955 7274 -0.01 -1
RMH RMBH RMB Holdings Ltd 6341 6499 6332 6579 -1.17 -75
RMI RMIH Rand Merchant Inv Hldgs 4020 4090 4007 3960 -0.86 -35
RNG RANGOLD Randgold & Expl Co Ltd 240 240 240 218 10.09 22
ROC ROCKCASTLE Rockcastle Global Real E 3248 3323 3240 3310 -2.26 -75
RPL RI PLC Redefine International P 589 592 586 612 0.86 5
RSG RESGEN Resource Generation Ltd 90 90 0 0
RTN REX TRUE -N- Rex Trueform Cl Co -N- 1250 1250 0 0
RTO REX TRUE Rex Trueform Cloth Co Ld 1425 1425 0 0
RTOP REX TRUE 6%P Rex Trueform Ltd 6%Pref 152 152 0 0
S32 SOUTH32 South32 Limited 2457 2467 2405 2560 0.9 22
SAC SA CORP SA Corp Real Estate Ltd 561 576 561 578 -1.23 -7
SAP SAPPI Sappi Ltd 8181 8475 8092 8270 -0.45 -37
SAR SAFARI Safari Investments RSA L 715 725 715 720 -1.38 -10
SBK STANBANK Standard Bank Group Ltd 14321 14599 14296 14396 -0.38 -54
SBKP STANBANK6,5%P Std Bank Group 6,5%Pref 81 81 81 81 0 0
SBPP STANBANK-P Standard Bank Group Pref 8501 8600 8400 8600 -1.15 -99
SBV SABVEST Sabvest Ltd 2520 2500 0 0
SCD SEREIT Schroder Eur REIT plc 1730 1750 1597 1671 6.2 101
SCL SACOIL Sacoil Holdings Ltd 26 26 22 26 8.33 2
SCP STELLAR Stellar Cap Partners Ltd 125 125 119 132 0 0
SEA SPEARREIT Spear REIT Limited 960 960 960 950 0 0
SEP SEPHAKU Sephaku Holdings Ltd 300 300 300 315 0 0
SFN SASFIN Sasfin Holdings Ltd 6449 6449 6111 6334 5.72 349
SFNP SASFIN PREF Sasfin Hldgs Ltd Pref 8000 8000 8000 7560 0 0
SGL SIBANYE Sibanye Gold Limited 2631 2680 2596 2845 -5.26 -146
SHFF SHFINV-PREF Steinhoff Inv Hldgs Pref 7775 7775 7650 7800 -0.32 -25
SHP SHOPRIT Shoprite Holdings Ltd 18925 19468 18767 18800 -1.61 -309
SIPBEE S-INZALO BEE Sasol Inzalo Pub Ld (RF) 4200 4200 4200 4200 0 0
SLM SANLAM Sanlam Limited 6777 6846 6730 6725 -0.41 -28
SNH STEIN NV Steinhoff Int Hldgs N.V. 6983 7300 6939 7076 -1.51 -107
SNT SANTAM Santam Limited 24251 24507 24201 24416 -0.34 -82
SNU SENTULA Sentula Mining Ltd 25 25 25 25 0 0
SNV SANTOVA Santova Logistics Ltd 345 348 331 338 0 0
SOH S.OCEAN South Ocean Holdings Ltd 42 46 0 0
SOL SASOL Sasol Limited 37300 37992 36992 38355 -0.53 -200
SOLBE1 BEE-SASOL BEE - Sasol Limited 31005 31005 31005 31100 0 0
SOV SOVFOOD Sovereign Food Inv Ltd 920 920 870 830 4.55 40
SPA SPANJAARD Spanjaard Limited 250 250 0 0
SPG SUPRGRP Super Group Ltd 3480 3480 3455 3386 0.72 25
SPP SPAR The Spar Group Ltd 17850 18500 17623 18019 -2.99 -550
SRE SIRIUS Sirius Real Estate Ltd 805 810 800 792 -0.62 -5
SSK STEFSTOCK Stefanuti Stck Hldgs Ltd 440 440 436 440 1.15 5
SSS STOR-AGE Stor-Age Prop REIT Ltd 1110 1110 1079 1110 2.78 30
STA STRATCORP Stratcorp Ltd 2 2 0 0
STAN40 STANLIB40 STANLIB Top 40 Fund 4417 4774 4417 4541 -0.63 -28
STANSX STANLIBSX STANLIB SWIX 40 Fund 1002 1110 1000 1013 -0.3 -3
STP STENPROP Stenprop Limited 1710 1725 1660 1790 0.65 11
STPROP STANPROP STANLIB SA Property ETF 6450 6665 6450 6589 -0.56 -36
STX40 SATRIX 40 Satrix 40 Portfolio 4432 4454 4414 4509 -0.49 -22
STXDIV SATRIXDIV Satrix DIVI Plus Portfol 212 214 209 213 -0.47 -1
STXFIN SATRIX FINI Satrix FINI Portfolio 1504 1515 1489 1519 0 0
STXILB SATRIXILB Satrix ILBI Portfolio 567 567 566 567 0.18 1
STXIND SATRIX INDI Satrix INDI Portfolio 6604 6656 6584 6680 -0.29 -19
STXPRO SATRIXPRO Satrix Property Portfoli 2179 2193 2167 2201 0.23 5
STXRAF SATRIXRAF Satrix RAFI 40 Portfolio 1229 1234 1212 1247 -0.08 -1
STXRES SATRIXRES Satrix RESI Portfolio 3263 3276 3241 3434 -0.61 -20
STXSWX SATRIXSWX Satrix SWIX Top 40 Portf 995 1010 911 1008 -1.09 -11
SUI SUNINT Sun International Ltd 8640 8740 8270 8601 1.75 149
SUR SPURCORP Spur Corporation Ltd 3310 3349 3251 3347 0.12 4
SVB SILVERB Silverbridge Holdings 275 310 275 330 0 0
SVN SABVEST -N- Sabvest Ltd -N- 2790 2790 2790 2790 0 0
SYG SYGNIA Sygnia Limited 1590 1625 1550 1620 -0.25 -4
TAS TASTE Taste Hldgs Ltd 179 190 179 185 -5.79 -11
TAW TAWANA Tawana Resources NL 144 144 131 144 0.7 1
TBG BLACKSTAR Tiso Blackstar Group SE 970 970 950 955 2.11 20
TBS TIGBRANDS Tiger Brands Ltd 41800 42203 41722 41642 -0.71 -300
TCP TRANSCAP Transaction Capital Ltd 1444 1464 1379 1475 2.92 41
TCS TCS Total Client Services Ld 1 0 0
TDH TRADEH Tradehold Ltd 2080 2080 1990 2090 4.26 85
TDHP TDH A PREF Tradehold Limited A Pref 8455 0 0
TEX TEXTON Texton Property Fund Ltd 810 829 810 800 -1.1 -9
TFG TFG The Foschini Group Limit 16237 16670 16000 16052 -2.07 -343
TFGP TFG 6.5%PREF Foschini Ltd 6,5%Pref 170 166 0 0
THA THARISA Tharisa plc 2500 2605 2500 2500 0 0
TKG TELKOM Telkom SA SOC Ltd 6817 7050 6731 7001 -0.34 -23
TLM TELEMASTR Telemaster Holdings Ltd 70 70 0 0
TMT TREMATON Trematon Capital Inv Ltd 270 270 270 279 0 0
TON TONGAAT Tongaat Hulett Ltd 12660 12974 12420 12650 0.48 60
TOR TORRE Torre Industries Limited 177 177 170 177 1.14 2
TPC TRNPACO Transpaco Ltd 2890 2950 2890 2890 0 0
TPF TRANSCEND Transcend Res Prop Fd Ld 800 800 0 0
TRE TRENCOR Trencor Ltd 3825 4000 3801 3890 -1.29 -50
TRL TRELLIDOR Trellidor Hldgs Ltd 620 620 0 0
TRU TRUWTHS Truworths Int Ltd 8718 8900 8653 8752 -1.6 -142
TSH TSOGO SUN Tsogo Sun Holdings Ltd 2767 2850 2736 2759 0.11 3
TSX TRNSHEX Trans Hex Group Ltd 460 500 460 515 -8 -40
TTO TRUSTCO Trustco Group Hldgs Ltd 400 401 400 408 0 0
TWR TOWER Tower Property Fund Ltd 844 847 840 830 -0.59 -5
UPL UPARTNERS Universal Partners Ltd 1609 1695 0 0
VIN VESTIN VestIN Holdings Ltd 1032 0 0
VIS VISUAL Visual International Hld 13 13 0 0
VKE VUKILE Vukile Property Fund Ltd 1877 1920 1839 1939 0.11 2
VLE VALUE Value Group Ltd 325 325 320 335 0.62 2
VMK VERIMARK Verimark Holdings Ltd 61 61 61 62 1.67 1
VOD VODACOM Vodacom Group Ltd 14823 14894 14651 15050 0.91 133
VUN VUNANI Vunani Ltd 220 215 0 0
WBO WBHO Wilson Bayly Hlm-Ovc Ltd 14575 14950 14254 14635 -1.19 -175
WCC WATERBERG The Waterberg Coal Co Lt 40 40 0 0
WEA WEARNE WG Wearne Ltd 8 8 0 0
WEZ WESIZWE Wesizwe Platinum Ltd 80 87 80 80 1.27 1
WHL WOOLIES Woolworths Holdings Ltd 7000 7036 6912 7078 0.43 30
WIL WILDRNESS Wilderness Holdings Ltd 675 675 0 0
WKF WORKFORCE Workforce Holdings Ltd 240 240 219 190 9.59 21
WNH WINHOLD Winhold Ltd 84 84 83 80 16.67 12
WSL WESCOAL Wescoal Holdings Ltd 250 254 247 249 0.81 2
WTL WILLTELL William Tell Holdings Lt 9 0 0
YRK YORK York Timber Holdings Ltd 317 335 317 339 -5.37 -18
YYLBEE YEBOYETHU YeboYethu (RF) Ltd 5541 5541 5538 5511 0.05 3
ZCI ZCI ZCI Limited 398 398 0 0
ZED ZEDER Zeder Inv Ltd 744 750 720 738 2.62 19
ZPLP ZPLATPREF Zambezi Plat RF Ltd Pref 5200 5250 5200 5250 0 0