Current and Historical

Disclaimer: Price and trade data source from the JSE. All other statistics calculated by IRESS. Data is delayed by at least 15 minutes.

Ticker Short Name Name Price (c) High Low Close Movement (%) Movement (R)
4SI 4SIGHT 4Sight Holdings Ltd 20 20 19 21 -4.76 -1
ABG ABSAGROUP Absa Group Limited 16079 16852 15951 16459 -2.31 -380
ABSP ABSA BANK - P ABSA Bank Ltd Pref 86995 86999 85000 87000 -0.01 -5
ACE ACCENT Accentuate Limited 8 8 8 8 0 0
ACG ANCHOR Anchor Group Limited 423 425 423 423 -0.24 -1
ACL ARCMITTAL ArcelorMittal SA Limited 573 582 540 555 3.24 18
ACS ACSION Acsion Limited 525 525 0 0
ACT AFRO-C AfroCentric Inv Corp Ltd 435 435 0 0
ACZ ARDENCAP Arden Capital Limited 20 20 0 0
ADH ADVTECH ADvTECH Ltd 1724 1760 1685 1658 3.98 66
ADI ADAPTIT Adapt IT Holdings Ltd 705 705 0 0
ADR ADCORP Adcorp Holdings Limited 624 625 624 624 0 0
ADW AFDAWN African Dawn Capital Ltd 23 23 0 0
AEE AEEI African Equity Emp Inv L 65 65 0 0
AEG AVENG Aveng Group Limited 1491 1512 1463 1489 0.13 2
AEL ALTRON A Altron Limited A 845 878 845 838 0.84 7
AET ALERT Alert Steel Holdings Ltd 38 38 0 0
AEY AFENERGY AEP Energy Africa Ltd 1000 1708 0 0
AFE A E C I AECI Limited 9942 10000 9819 9895 0.47 47
AFEP AECI 5,5%P AECI Limited 5,5% Pref 1425 1425 0 0
AFH AFORBES Alexander Forbes Grp Hld 500 510 480 460 8.7 40
AFT AFRIMAT Afrimat Limited 5795 5903 5761 5800 -0.09 -5
AFX AFROX African Oxygen Limited 2498 2504 2493 2498 0.16 4
AGL ANGLO Anglo American plc 61950 62441 60601 60068 3.13 1882
AHL AH-VEST AH-Vest Limited 50 50 0 0
AIL ARCINVEST African Rainbow Cap Inv 641 654 635 640 0.16 1
AIP ADCOCK Adcock Ingram Hldgs Ltd 4864 5196 4860 5001 -2.74 -137
ALH ALARIS Alaris Holdings Ltd 418 418 41700 417
ALP ATLEAF Atlantic Leaf Prop Ltd 1795 1795 1790 1795 0.28 5
AME AME African Media Ent Ltd 3500 3500 3500 3594 -2.62 -94
AMS AMPLATS Anglo American Plat Ltd 147190 148798 145158 143318 2.7 3872
ANA ADRENNA Adrenna Property Grp Ltd 119 119 119 119 0 0
AND ANDULELA Andulela Inv Hldgs Ltd 311 311 292 311 6.51 19
ANG ANGGOLD Anglogold Ashanti Ltd 25559 25612 24846 24385 4.81 1174
ANH AB INBEV Anheuser-Busch InBev SA 85506 85784 84497 84928 0.68 578
ANI AFINE Afine Investments Ltd 550 550 0 0
AON AF & OVR -N- African & Over Ent Ltd - 1000 1000 0 0
AOO AF & OVR African & Over Ent Ltd 1650 1650 0 0
AOVP AF&OVR 6%PP African & Over Ent Ltd P 1000 1000 0 0
APF ACCPROP Accelerate Prop Fund Ltd 111 111 109 110 0.91 1
APH ALPHAMIN Alphamin Resources Corp 1074 1129 1074 1050 2.29 24
APN ASPEN Aspen Pharmacare Hldgs L 14220 14300 13800 13783 3.17 437
APO AREIT AREIT PROP LIMITED 730 730 0 0
ARA ASTORIA Astoria Investments Ltd 501 501 0 0
ARH ARB ARB Holdings Limited 845 845 1777.78 800
ARI ARM African Rainbow Min Ltd 22327 22393 21528 21087 5.88 1240
ARL ASTRAL Astral Foods Ltd 19100 19300 18912 18865 1.25 235
ART ARGENT Argent Industrial Ltd 1375 1376 1361 1361 1.03 14
ASC ASCENDIS Ascendis Health Ltd 65 66 65 70 -7.14 -5
ASR ASSORE Assore Ltd 31950 31995 31900 31950 0.1 31
ATI AFRISTRAT Afristrat Inv Hldgs Ltd 15 15 15 15 0 0
ATID ATIPREFD Afristrat D Pref Shares 0 0 -100 -10000
ATIG ATIPREFG Afristrat G Pref Shares 0 0 -100 -10000
ATL ATLATSA Atlatsa Resources Corp 4 104 96 4 0 0
ATT ATTACQ Attacq Limited 572 598 570 555 3.06 17
AVI A V I AVI Ltd 6633 6723 6608 6646 -0.2 -13
AVL ADVANCED Advanced Health Ltd 27 27 24 28 -3.57 -1
AVR AVIOR Avior Cap Market Hldg LD 68 68 68 68 0 0
AVV ALVIVA Alviva Holdings Ltd 1905 1950 1900 1950 -2.31 -45
AWA ARROW Arrowhead Properties Ltd 321 329 306 321 0 0
AWT AWETHU Awethu Breweries Ltd 3 3 0 0
AXL PHOENIX African Phoenix Inv Ltd 39 40 39 39 -2.5 -1
AXLP PHOENIX P African Phoenix Inv Ld P 3726 3735 3716 3726 0 0
AYO AYO Ayo Tech Solutions Ltd 300 300 0 0
BAT BRAIT Brait PLC 423 449 415 430 -1.63 -7
BAU BAUBA Bauba Resources Limited 49 49 0 0
BAW BARWORLD Barloworld Ltd 9063 9268 8800 9100 -0.41 -37
BAWP BARWORLD 6%P Barworld Ltd 6%Pref 81 81 0 0
BCF BOWCALF Bowler Metcalf Ltd 962 962 962 962 0 0
BDM BUILDMAX Buildmax Ltd 1 17 15 1 0 0
BEL BELL Bell Equipment Ltd 1237 1237 0 0
BFS BLUE Blue Financial Services 13 13 0 0
BHG BHP GROUP BHP Group Limited 45640 46064 44913 44147 3.38 1493
BHP BHP BHP Group Plc 50000 50000 0 0
BID BIDCORP BID Corporation Ltd 30932 31512 30682 30892 0.13 40
BIK BRIKOR Brikor Ltd 26 26 26 26 0 0
BLU BLUETEL Blue Label Telecoms Ltd 612 620 605 616 -0.65 -4
BNT BONATLA Bonatla Property Hldgs 7 7 0 0
BRN BRIMSTN-N- Brimstone Inv Corp Ltd-N 605 605 0 0
BRT BRIMSTON Brimstone Inv Corp Ltd 704 704 0 0
BSR BASREAD Basil Read Holdings Ltd 4 4 0 0
BSS BSI STEEL BSI Steel Limited 50 50 50 50 0 0
BTI BATS British American Tob plc 68748 69752 68407 68407 0.5 341
BUC BUFFALO Buffalo Coal Corp 75 75 0 0
BVT BIDVEST Bidvest Ltd 21277 22149 21149 21593 -1.46 -316
BWN BALWIN Balwin Properties Ltd 283 289 283 282 0.35 1
BYI BYTES Bytes Technology Grp PLC 8569 8659 8312 8202 4.47 367
CAA CA SALES CA Sales Holdings Ltd 642 642 505 0 0
CAC CAFCA Cafca Limited 125 125 0 0
CAT CAXTON Caxton CTP Publish Print 900 909 900 899 0.11 1
CATP CAXTON 6%CPP Caxton CTP Publish 6%Pf 9555 9555 0 0
CCO CAPCO Capital&Counties Prop pl 2907 2940 2891 2883 0.83 24
CFR RICHEMONT Compagnie Fin Richemont (CFR) 17055 17413 16924 16905 0.89 150
CGN COGNITION Cognition Holdings Ltd 75 75 0 0
CGR CALGRO M3 Calgro M3 Hldgs Ltd 357 357 350 349 2.29 8
CHP CHOPPIES Choppies Enterprises Ltd 57 60 57 59 -3.39 -2
CIL CIL Cons Infrastructure Grp 7 7 6 7 0 0
CKS CROOKES Crookes Brothers Ltd 4000 4000 0 0
CLH CITYLDG City Lodge Hotels Ltd 408 425 408 423 -3.55 -15
CLI CLIENTELE Clientele Ltd 1150 1150 1150 1200 -4.17 -50
CLR CLOVER Clover Industries Ltd 2494 2496 2483 2494 0 0
CLS CLICKS Clicks Group Ltd 29095 29590 28820 29175 -0.27 -80
CMH CMH Combined Motor Hldgs Ltd 2650 2650 2650 2611 1.49 39
CML CORONAT Coronation Fund Mngrs Ld 3361 3435 3338 3338 0.69 23
CMO CHROMETCO Chrometco Ltd 6 7 6 7 -14.29 -1
CND CONDUIT Conduit Capital Ltd 32 32 32 35 -8.57 -3
COH CURRO Curro Holdings Limited 902 957 890 926 -2.59 -24
COM COMAIR Comair Limited 100 100 100 100 -80.77 -420
CPI CAPITEC Capitec Bank Hldgs Ltd 209273 212496 207254 210239 -0.46 -966
CPIP CAPITEC PREF Capitec Bank Hldgs Pref 10500 10500 0 0
CRD CENRAND Central Rand Gold Ltd 9 9 0 0
CRG CARGO Cargo Carriers Ltd 1 2029 2021 1 0 0
CRP CAPREG Capital & Regional Plc 1100 1100 0 0
CSB CASHBIL Cashbuild Ltd 26435 26800 25478 25744 2.68 691
CSG CSG CSG Holdings Ltd 36 36 3500 35
CTA CAPPREC CAPITAL APPRECIATION LTD 171 177 171 177 -3.39 -6
CTK CARTRACK Cartrack Holdings Ltd 4850 5551 4801 4850 -6.73 -350
CUL CULINAN Cullinan Holdings Ltd 1 131 131 1 0 0
CULP CULINAN5,5%P Cullinan Hldgs 5,5%Pref 1 100 100 1 0 0
CVH CAPEVINH Capevin Holdings Ltd 802 818 776 802 0 0
CVW CASTLEVIEW Castleview Prop Fund Ltd 500 500 0 0
DAW DAWN Distr and Warehousing 1 1 1 1 0 0
DCP DIS-CHEM Dis-Chem Pharmacies Ltd 3279 3315 3268 3293 -0.43 -14
DGH DISTELL Distell Group Hldgs Ltd 17041 17499 16900 17048 -0.04 -7
DIA DIPULA A Dipula Income Fund A 970 970 0 0
DIB DIPULA B Dipula Income Fund B 350 368 350 368 -4.89 -18
DKR DKR Deutsche Konsum REIT-AG 2428 2428 0 0
DLT DELPROP Delta Property Fund Ltd 41 41 39 41 0 0
DNB DENEB Deneb Investments Ltd 247 247 0 0
DRA DRAGLOBAL DRA Global Ltd 2500 2500 0 0
DRD DRDGOLD DRD Gold Ltd 1037 1048 1024 1006 3.08 31
DSBP DSY B PREF Discovery Ltd B pref 9600 9600 0 0
DST DISTELL Distell Group Ltd 12800 13139 12046 12800 0 0
DSY DISCOVERY Discovery Ltd 13586 14000 13439 13705 -0.87 -119
DTA DELTA Delta EMD Ltd 14 71 68 14 0 0
DTC DATATEC Datatec Ltd 3499 3586 3455 3489 0.29 10
ECSB10 ECSPB10 Ecsponent Pref Share B10 10000 10000 0 0
ECSB11 ECSPB11 Ecsponent Pref Share B11 10000 10000 0 0
ECSB12 ECSPB12 Ecsponent Pref Share B12 10000 10000 0 0
ECSB9 ECSPB9 Ecsponent Pref Share B9 10000 10356 10356 10000 0 0
ECSD1 ECSPD Ecsponent Pref Share D1 10000 10000 0 0
ECSD2 ECSPD2 Ecsponent Pref Share D2 10000 11823 11823 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 11823 11823 10000 0 0
ECSE2 ECSPE2 Ecsponent Pref Share E2 10000 10356 10356 10000 0 0
ECSE4 ECSPE4 Ecsponent Pref Share E4 10000 0 0
ECSG1 ECSPG Ecsponent Pref Share G1 10000 11823 11823 10000 0 0
ECSP1 ECSP A Ecsponent Pref Share A 10000 10356 10356 10000 0 0
ECSP10 ECSP A4 Ecsponent Pref Share A4 10000 10356 10356 10000 0 0
ECSP11 ECSP B4 Ecsponent Pref Share B4 10000 11823 11823 10000 0 0
ECSP12 ECSP C4 Ecsponent Pref Share C4 10000 10356 10356 10000 0 0
ECSP13 ECSP A5 Ecsponent Pref Share A5 10000 10000 0 0
ECSP14 ECSP B5 Ecsponent Pref Share B5 10000 11823 11823 10000 0 0
ECSP15 ECSP C5 Ecsponent Pref Share C5 10000 10356 10356 10000 0 0
ECSP17 ECSP B6 Ecsponent Pref Share B6 10000 11558 11558 10000 0 0
ECSP18 ECSP C6 Ecsponent Pref Share C6 10000 11823 11823 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 11762 11762 15761 0 0
ECSP4 ECSP A2 Ecsponent Pref Share A2 9888 10356 10356 9888 0 0
ECSP5 ECSP B2 Ecsponent Pref Share B2 10000 10000 0 0
ECSP6 ECSP C2 Ecsponent Pref Share C2 9600 9600 9600 9600 0 0
ECSP7 ECSP A3 Ecsponent Pref Share A3 9453 10356 10356 9453 0 0
ECSP8 ECSP B3 Ecsponent Pref Share B3 10000 10000 0 0
ECSP9 ECSP C3 Ecsponent Pref Share C3 10000 11823 11823 10000 0 0
EEL EFORA Efora Energy Limited 12 12 0 0
EFG EFFICIENT Efficient Group Ltd 546 550 540 546 1.11 6
ELI ELLIES Ellies Holdings Ltd 23 23 23 23 0 0
ELR ELBGROUP ELB Group Ltd 205 215 197 205 4.06 8
EMH E MEDIA E Media Holdings Ltd 450 450 0 0
EMI EMIRA Emira Property Fund Ltd 949 974 947 945 0.42 4
EMN E MEDIA N E Media Holdings Ltd -N- 420 420 420 440 -4.55 -20
ENX ENXGROUP enX Group LImited 635 635 635 635 0 0
EOH EOH EOH Holdings Ltd 514 529 512 520 -1.15 -6
EPE ETHOSCAP EPE Capital Partners Ltd 575 575 0 0
EPP EPP EPP N.V. 1236 1236 0 0
EPS EASTPLATS Eastern Platinum Ltd 405 405 405 405 0 0
EQU EQUITES Equites Prop Fund Ltd 1817 1850 1810 1837 -1.09 -20
ERN ERIN Erin Energy Corporation 3000 3000 0 0
ESR ESOR Esor Limited 3 4 4 3 0 0
ETO ETION Etion Limited 49 51 49 49 0 0
EUZ EUROMET Europa Metals Limited 69 69 69 68 1.47 1
EXG EXTRACT eXtract Group Limited 560 600 560 560 0 0
EXP EXEMPLAR Exemplar REITail Ltd 960 960 0 0
EXX EXXARO Exxaro Resources Ltd 20760 20760 19400 19468 6.64 1292
FBR FAMBRANDS Famous Brands Ltd 6340 6340 6251 6340 0 0
FDP FREEDOM Freedom Prop Fund Ltd 7 7 0 0
FFA FORTRESSA Fortress REIT Ltd A 1104 1122 1104 1116 -1.08 -12
FFB FORTRESSB Fortress REIT Ltd B 380 386 380 380 0 0
FGL FINBOND Finbond Group Ltd 48 49 40 35 37.14 13
FRBP01 FRBAPREF FRBClassAPreferenceShare 1005610 1005610 0 0
FSE FIRESTONE Firestone Energy Limited 6 6 0 0
FSR FIRSTRAND Firstrand Ltd 6803 6980 6726 6883 -1.16 -80
FSRP FIRSTRAND B-P Firstrand Ltd B Pref 9384 9389 9300 9321 0.68 63
FTA FTAPROPA Fairvest Limited A 1300 1300 0 0
FTB FTBPROPB Fairvest Limited B 304 316 303 305 -0.33 -1
FTH FRONTIERT Frontier Transport Hldg 435 435 435 470 -7.45 -35
FVT FAIRVEST Fairvest Property Hldgs 205 205 0 0
GAM GLOBAL Global Asset Mngment Ltd 214 214 214 214 0 0
GBI GOLDBRAND Gold Brands Inv Ltd 19 22 19 19 0 0
GFI GFIELDS Gold Fields Ltd 15641 15650 15278 15002 4.26 639
GLI GO LIFE Go Life International Ld 1 1 0 0
GLN GLENCORE Glencore plc 8996 9047 8800 8727 3.08 269
GML GEMFIELDS Gemfields Group Limited 322 327 321 326 -1.23 -4
GND GRINDROD Grindrod Ltd 885 899 880 887 -0.23 -2
GNDP GRINDROD PRF Grindrod Ltd Pref 8950 8950 8950 8950 0 0
GPL GRANPRADE Grand Parade Inv Ltd 208 209 208 209 -0.48 -1
GRF GROUP 5 Group Five Ltd 89 89 74 89 0 0
GRT GROWPNT Growthpoint Prop Ltd 1297 1325 1293 1302 -0.38 -5
GSH GRINSHIP Grindrod Shipping Hldg L 30001 30001 29300 29706 0.99 295
GTC GTCSA Globe Trade Centre S.A. 2000 2000 0 0
GTR GRITREAL Grit Real Estate Inc Grp 1486 1517 1430 1486 4.28 61
HAR HARMONY Harmony GM Co Ltd 5297 5326 5201 5078 4.31 219
HCI HCI Hosken Cons Inv Ltd 15936 16421 15704 15595 2.19 341
HDC HUDACO Hudaco Industries Ltd 14990 14990 0 0
HET HERIOT Heriot REIT Limited 1150 1150 0 0
HIL HOMCHOICE Homechoice Int plc 2555 2555 0 0
HLM HULAMIN Hulamin Ltd 257 270 245 245 4.9 12
HMN HAMMERSON Hammerson plc 405 406 400 401 1 4
HPB HOSP B Hospitality Prop Fund B 275 299 275 275 -1.79 -5
HUG HUGE Huge Group Ltd 350 350 0 0
HUL HULISANI Hulisani Limited 590 590 271.07 431
HWA HWANGE Hwange Colliery Ltd 51 51 0 0
HWN HOWDEN Howden Africa Hldgs Ltd 4371 4371 4371 4371 0 0
HYP HYPROP Hyprop Inv Ltd 3484 3562 3475 3513 -0.83 -29
IAP IRONGATE Irongate Group 2064 2081 2059 2070 -0.29 -6
IBRP1 IBRPREF1 IB REDEEMABLEPREF1 MAR21 100792 100792 100717 100792 0.07 75
IBRP2 IBRPPREF2 IB REDEEMABLEPREF2 OCT23 4000000 4000000 0 0
IDQ INDEQTY Indequity Group Ltd 800 800 750 800 6.67 50
ILE IMBALIE Imbalie Beauty Limited 2 2 2 2 0 0
ILRP2 ILRPREF2 IL REDEEMABLEPREF2 MAR19 1109 101109 101109 1109 0 0
ILU INDLU Indluplace Properties Lt 253 253 253 259 -2.32 -6
IMP IMPLATS Impala Platinum Hlgs Ltd 18260 18732 18139 17946 1.75 314
IMRP1 IMRPREF1 IM REDEEMABLEPREF1AUG21 0 0 -100 -10201
IMRP2 IMRPREF2 IM REDEEMABLEPREF2AUG21 0 0 -100 -10200
IMRP3 IMRPREF3 IM REDEEMABLEPREF3NOV21 0 0 -100 -15631
IMRP4 IMRPREF4 IM REDEEMABLEPREF4AUG21 0 0 -100 -15756
IMRP5 IMRPREF5 IM REDEEMABLEPREF5JUL23 0 0 -100 -33490
IMRP6 IMRPREF6 IM REDEEMABLEPREF6AUG21 0 0 -100 -33764
IMRP7 IMRPREF7 IM REDEEMABLEPREF7AUG21 0 0 -100 -33374
IMRP8 IMRPREF8 IM8REDEEMABLEPREF19DEC24 0 0 -100 -4000000
IMRP9 IMRPREF9 IM REDEEMABLEPREF19DEC24 0 0 -100 -4000000
ING INGENUITY Ingenuity Property Inv 108 108 105 108 2.86 3
INL INVLTD Investec Ltd 9041 9161 8988 8963 0.87 78
INLP INVESTEC-P Investec Bank Ltd Pref 9935 9935 198600 9930
INP INVPLC Investec plc 8890 8955 8779 8827 0.71 63
INPP INVPLC PREF Investec plc Pref 11000 11000 0 0
INPPR INVPREFR Investec plc Pref (Rand) 8450 8450 0 0
INPR INVLTD PREF Investec Ltd Pref 9500 9500 0 0
IPF INVPROP Investec Property Fund L 1049 1066 1041 1030 1.84 19
IPL IMPERIAL Imperial Logistics Ltd 6595 6595 0 0
IPLP IMPERIAL PREF Imperial Holdings Pref 245 8545 8487 245 0 0
IPS IPSA IPSA Group plc 47 47 0 0
ISA ISA ISA Holdings Limited 108 108 0 0
ISB INSIMBI Insimbi Ind Hldgs Ltd 104 104 89 104 0 0
ITE ITLTILE Italtile Ltd 1498 1499 1478 1520 -1.45 -22
ITU INTUPLC Intu Properties plc 29 100 27 29 -72.38 -76
IVT INVICTA Invicta Holdings Ltd 2925 2955 2925 2950 -0.85 -25
IVTP IVT PREF Invicta Hldgs Ltd pref 8399 8399 8399 8389 0.12 10
IWE INTEWASTE Interwaste Hldgs Ltd 120 120 118 120 0 0
JBL JUBILEE Jubilee Metals Group plc 285 287 285 290 -1.72 -5
JSC JASCO Jasco Electron Hldgs Ltd 30 30 30 31 -3.23 -1
JSE JSE JSE Ltd 10330 10352 10134 10109 2.19 221
KAL KAAP AGRI Kaap Agri Limited 3972 4174 3853 4099 -3.1 -127
KAP KAP KAP Industrial Hldgs Ltd 439 450 439 443 -0.9 -4
KBO KIBO Kibo Energy plc 6 6 5 5 20 1
KDV KAYDAV Kaydav Group Ltd 125 125 124 125 0.81 1
KIO KUMBA Kumba Iron Ore Ltd 52663 52907 51500 50722 3.83 1941
KP2 KORE Kore Potash plc 26 26 26 26 0 0
KRO KAROO Karooooo Ltd 35498 35498 35498 35498 0 0
KST PSG KST PSG Konsult Limited 1167 1170 1155 1155 1.04 12
L2D LIBERTY2D Liberty Two Degrees LTD 394 394 383 384 2.6 10
L4L LONG4LIFE Long 4 Life Limited 621 621 62000 620
LAB LABAT Labat Africa Ltd 19 21 19 20 -5 -1
LBH LIB HOLD Liberty Holdings Ltd 10422 10422 32.41 2551
LBHP LIB HOLD 11P Liberty Hldgs 11c Pref 149 149 14800 148
LBR LIBSTAR Libstar Holdings Ltd 540 540 540 548 -1.46 -8
LEW LEWIS Lewis Group Ltd 4900 4900 4897 4826 1.53 74
LHC LIFEHC Life Healthc Grp Hldgs L 1866 1872 1840 1831 1.91 35
LNF LONFIN London Fin Inv Group plc 700 700 0 0
LON LONMIN Lonmin plc 1480 1508 1400 1480 0 0
LSK LESAKA Lesaka Technologies Inc 8400 8400 0 0
LTE LIGHTPROP Lighthouse Properties pl 707 715 703 703 0.57 4
LUX LUXE Luxe Holdings Limited 241 241 0 0
MAP MASPLAST Master Plastics Limited 217 217 216 217 0 0
MCG MC GROUP MultiChoice Group Ltd 11494 11649 11408 11477 0.15 17
MCZ MC MINING MC Mining Limited 144 144 144 133 8.27 11
MDI MASTDRILL Master Drilling Grp Ltd 1250 1250 1250 1285 -2.72 -35
MEI MEDCLIN Mediclinic Int plc 8900 8955 8754 8802 1.11 98
MFL METROFILE Metrofile Holdings Ltd 321 321 320 330 -2.73 -9
MHB MAHUBE Mahube Infrastructure Lt 565 565 565 575 -1.74 -10
MIX MIXTEL Mix Telematics Ltd 531 531 531 550 -3.45 -19
MKR MNTKRENEW Montauk Renewables Inc 18521 18521 16424 18050 2.61 471
MLD MAINLAND Mainland Real Estate Ltd 3037 3037 3037 3037 0 0
MLE METTLE Mettle Investments Ltd 208 213 207 208 0.48 1
MLI MLI Industrials REIT Limited 3299 3299 3053 3289 0.3 10
MMP MARSHALL Marshall Monteagle plc 2300 2300 0 0
MND MONDILTD Mondi Ltd 31400 32187 30401 31400 0 0
MNK MONTAUK Montauk Holdings Ltd 15503 16299 13500 15503 14.27 1936
MNP MONDIPLC Mondi plc 29017 29430 28789 28719 1.04 298
MPT MPACT Mpact Limited 3095 3200 3095 3199 -3.25 -104
MRF MERAFE Merafe Resources Ltd 158 164 156 158 0 0
MRP MR PRICE Mr Price Group Ltd 19470 19844 19310 19655 -0.94 -185
MSM MASSMART Massmart Holdings Ltd 3701 3780 3645 3600 2.81 101
MSP MAS MAS P.L.C 2014 2040 2004 2014 0 0
MST MUSTEK Mustek Ltd 1593 1593 1593 1589 0.25 4
MTA METAIR Metair Investments Ltd 2549 2554 2549 2480 2.78 69
MTH MOTUS Motus Holdings Ltd 11574 11583 11376 11460 0.99 114
MTM MOMMET Momentum Met Hldgs Ltd 1488 1520 1478 1492 -0.27 -4
MTN MTN GROUP MTN Group Ltd 14213 14476 14161 14182 0.22 31
MTNZF MTNZFUTHI MTN Zakhele Futhi 2301 2500 2301 2500 -7.96 -199
MTU MANTENGU Mantengu Mining Limited 3 3 0 0
MUR M&R HLD Murray & Roberts Hldgs 1114 1152 1100 1126 -1.07 -12
MZR MAZOR Mazor Group Ltd 26 27 26 26 0 0
N91 NINETY 1P Ninety One Plc 4079 4082 4000 4011 1.7 68
NBKP NEDBANK-P Nedbank Ltd Pref 979 979 97800 978
NCS NICTUS Nictus Ltd 69 69 0 0
NED NEDBANK Nedbank Group Ltd 21996 22894 21882 22398 -1.79 -402
NFP FRONTIER New Frontier Prop Ltd 5 5 0 0
NIV NIVEUS Niveus Investments Ltd 272 274 272 272 -0.73 -2
NPH NORTHAM Northam Platinum Hldgs L 17086 17554 16876 16797 1.72 289
NPK NAMPAK Nampak Ltd 247 249 241 240 2.92 7
NPKP NAMPAK 6% P Nampak Ltd 6%Pref 120 120 0 0
NPN NASPERS-N- Naspers Ltd -N- 237000 237755 210996 191277 23.9 45723
NPP1 NAMPAK 6,5%P Nampak Ltd 6,5%Pref 131 131 0 0
NRL NEWPARK Newpark REIT Ltd 379 379 0 0
NRP NEPIROCK NEPI Rockcastle S.A. 9148 9220 9064 9133 0.16 15
NTC NETCARE Netcare Limited 1508 1514 1478 1480 1.89 28
NTCP NETCARE CP Netcare Limited Pref 8100 8100 8100 8100 0 0
NUT NUTRITION Nutritional Holdings Ltd 1 1 -96 -24
NVE NVEST NVest Financial Hldgs Lt 184 184 0 0
NVS NOVUS Novus Holdings Limited 225 233 225 230 -2.17 -5
NWL NUWORLD Nu-World Hldgs Ltd 2780 2780 2700 2792 -0.43 -12
NY1 NINETY 1L Ninety One Limited 3995 3999 3930 3917 1.99 78
OAO OANDO Oando plc 29 29 0 0
OAS OASIS Oasis Crescent Prop Fund 1850 1850 0 0
OCE OCEANA Oceana Group Ltd 4843 4873 4706 4754 1.87 89
OCT OCTODEC Octodec Invest Ltd 785 785 785 785 0 0
OLG ONELOGIX Onelogix Group Ltd 287 287 287 286 0.35 1
OML OLDMUTUAL Old Mutual plc 2522 3844 3763 2522 0 0
OMN OMNIA Omnia Holdings Ltd 7458 7458 7228 7289 2.32 169
OMU OMUTUAL Old Mutual Limited 1161 1195 1150 1162 -0.09 -1
ORE ORION Orion Real Estate Ltd 2 2 1 2 100 1
ORN ORIONMIN Orion Minerals Limited 22 23 21 22 0 0
PAN PAN-AF Pan African Resource plc 385 387 370 369 4.34 16
PBG PBT GROUP PBT Group Limited 915 915 915 990 -7.58 -75
PEM PL GROUP Pembury Lifestyle Grp Lt 10 10 0 0
PFB PFB Premier Fishing Brands L 65 65 0 0
PFG PNR FOODS Pioneer Foods Group Ltd 10991 11000 10965 10991 0.15 16
PGFP PSGFIN PREF PSG Financial Serv Pref 8337 8344 8325 8337 0.05 4
PGR PERGRIN Peregrine Holdings Limit 2106 2106 2096 2106 0.33 7
PHM PHUMELELA Phumelela Game Leisure 139 139 47 139 239.02 98
PIK PICKNPAY Pick n Pay Stores Ltd 5869 5915 5780 5833 0.62 36
PMV PRIMESERV Primeserv Group Ltd 111 111 111 125 -11.2 -14
PPC PPC PPC Limited 309 315 300 301 2.66 8
PPE PURPLE Purple Group Ltd 222 223 212 210 5.71 12
PPH PEPKORH Pepkor Holdings Ltd 2076 2115 2029 2104 -1.33 -28
PPR PUTPROP Putprop Ltd 365 365 365 365 0 0
PRX PROSUS Prosus N.V. 106074 107501 97000 87953 20.6 18121
PSG PSG PSG Group Ltd 8700 8778 8647 8612 1.02 88
PSV PSV PSV Holdings Ltd 8 8 0 0
QFH QUANTUM Quantum Foods Hldgs Ltd 460 460 0 0
QLT QUILTER Quilter Plc 2160 2178 2147 2142 0.84 18
RACP RAC PREFS RECM and Calibre Limited 1255 1255 0 0
RAV RAVEN Raven Property Group Ltd 950 950 0 0
RBA RBA RBA Holdings Ltd 74 74 0 0
RBP RBPLAT Royal Bafokeng Platinum 14750 15276 14100 14736 0.1 14
RBX RAUBEX Raubex Group Ltd 3555 3626 3516 3527 0.79 28
RCL RCL RCL Foods Limited 1039 1039 1039 1043 -0.38 -4
RDF REDEFINE Redefine Properties Ltd 378 389 378 382 -1.05 -4
RDI ROCKWELL Rockwell Diamonds Inc 40 40 0 0
REA REBOSIS A Rebosis Property Fund Lt (REA) 122 122 0 0
REB REBOSIS Rebosis Property Fund Lt (REB) 18 18 18 18 0 0
REM REMGRO Remgro Ltd 13574 13838 13453 13540 0.25 34
REN RENERGEN Renergen Limited 3607 3649 3551 3591 0.45 16
RES RESILIENT Resilient REIT Limited 5365 5449 5364 5382 -0.32 -17
RFG RHODES RFG Holdings Limited 1118 1118 0 0
RHB RHBOPHELO RH Bophelo Limited 535 535 535 550 -2.73 -15
RLF ROLFES Rolfes Technology Hldgs 298 300 297 298 0.34 1
RLO REUNERT Reunert Ltd 4216 4398 4109 4242 -0.61 -26
RMH RMBH RMB Holdings Ltd 173 174 172 172 0.58 1
RMI RMIH Rand Merchant Inv Hldgs 2839 2873 2802 2798 1.47 41
RNG RANGOLD Randgold & Expl Co Ltd 125 125 0 0
RNI REINET Reinet Investments S.C.A 28682 28869 28269 28134 1.95 548
RPL RDI RDI REIT P.L.C 2412 2425 2400 2412 -0.5 -12
RSG RESGEN Resource Generation Ltd 67 67 0 0
RTN REX TRUE -N- Rex Trueform Group -N- 1295 1295 0 0
RTO REX TRUE Rex Trueform Group Ltd 1490 1490 0 0
RTOP REX TRUE 6%P Rex Trueform Grp 6%Pref 116 116 0 0
S32 SOUTH32 South32 Limited 4482 4486 4325 4308 4.04 174
SAC SA CORP SA Corp Real Estate Ltd 206 210 203 202 1.98 4
SAP SAPPI Sappi Ltd 5430 5526 5348 5292 2.61 138
SAR SAFARI Safari Investments RSA L 560 560 560 560 0 0
SBK STANBANK Standard Bank Group Ltd 16287 16749 16160 16511 -1.36 -224
SBKP STANBANK6,5%P Std Bank Group 6,5%Pref 78 78 0 0
SBP SABCAP Sabvest Capital Limited 7050 7050 7048 7049 0.01 1
SBPP STANBANK-P Standard Bank Group Pref 8985 9000 8800 8985 0 0
SBV SABVEST Sabvest Ltd 4264 4265 3601 4264 -0.02 -1
SCD SEREIT Schroder Eur REIT plc 2020 2020 0 0
SCP STELLAR Stellar Cap Partners Ltd 97 97 0 0
SDL SOUTH PD Southern Palladium Ltd 6000 6000 6000 6000 0 0
SDO STADIO Stadio Holdings Limited 366 390 364 388 -5.67 -22
SEA SPEARREIT Spear REIT Limited 785 785 785 785 0 0
SEB SEBATA Sebata Holdings Ltd 210 210 0 0
SEP SEPHAKU Sephaku Holdings Ltd 137 139 137 139 -1.44 -2
SFN SASFIN Sasfin Holdings Ltd 3296 3296 0 0
SFNP SASFIN PREF Sasfin Hldgs Ltd Pref 7471 7475 7471 7471 -0.05 -4
SGL SIBANYE Sibanye Gold Limited 4433 4554 4433 4433 -0.56 -25
SHFF SHFINV-PREF Steinhoff Inv Hldgs Pref 7707 7750 7707 7700 0.09 7
SHG SEAHARVST Sea Harvest Group Ltd 1250 1250 0 0
SHP SHOPRIT Shoprite Holdings Ltd 21301 21749 21056 21246 0.26 55
SIPBEE S-INZALO BEE Sasol Inzalo Pub Ld (RF) 1735 4041 4041 1735 0 0
SLG SALUNGANO Salungano Group Limited 156 156 0 0
SLM SANLAM Sanlam Limited 5470 5632 5439 5494 -0.44 -24
SNH STEIN NV Steinhoff Int Hldgs N.V. 261 268 258 271 -3.69 -10
SNT SANTAM Santam Limited 26516 27699 26516 26516 0 0
SNV SANTOVA Santova Logistics Ltd 625 625 625 620 0.81 5
SOH S.OCEAN South Ocean Holdings Ltd 101 101 100 144 -29.86 -43
SOL SASOL Sasol Limited 37377 38578 37047 36835 1.47 542
SOLBE1 BEE-SASOL BEE - Sasol Limited 16400 16400 0 0
SPA SPANJAARD Spanjaard Limited 382 382 0 0
SPG SUPRGRP Super Group Ltd 3115 3209 3104 3155 -1.27 -40
SPP SPAR The Spar Group Ltd 14269 14328 14051 14210 0.42 59
SRE SIRIUS Sirius Real Estate Ltd 1886 1911 1880 1892 -0.32 -6
SSK STEFSTOCK Stefanutti Stck Hldgs Lt 60 60 60 60 0 0
SSS STOR-AGE Stor-Age Prop REIT Ltd 1429 1456 1416 1441 -0.83 -12
SSW SIBANYE-S Sibanye Stillwater Ltd 4341 4404 4265 4202 3.31 139
STA STRATCORP Stratcorp Ltd 2 2 0 0
SUI SUNINT Sun International Ltd 2890 2894 2822 2800 3.21 90
SUR SPURCORP Spur Corporation Ltd 2000 2000 2000 2000 0 0
SVB SILVERB Silverbridge Holdings 187 187 187 187 0 0
SVN SABVEST -N- Sabvest Ltd -N- 3000 3149 2750 3000 10.66 289
SXM SEAM SableExploration&Mining 264 264 0 0
SYG SYGNIA Sygnia Limited 1830 1830 1816 1830 0 0
SZK SABKABILI SAB Zenzele Kabili 5200 5200 4705 5184 0.31 16
TAS TASTE Taste Hldgs Ltd 2 2 1 2 0 0
TAW TAWANA Tawana Resources NL 234 235 210 234 0 0
TBG BLACKSTAR Tiso Blackstar Group SE 410 414 410 410 0 0
TBS TIGBRANDS Tiger Brands Ltd 14601 14813 14512 14561 0.27 40
TCP TRANSCAP Transaction Capital Ltd 3869 3910 3822 3810 1.55 59
TCS TCS Total Client Services Ld 1 1 0 0
TDH TRADEH Tradehold Ltd 1200 1200 0 0
TDHBP TDH B PREF Tradehold Limited B Pref 0 0 -100 -100000
TDHP TDH A PREF Tradehold Limited A Pref 8455 8455 0 0
TEX TEXTON Texton Property Fund Ltd 365 365 364 350 4.29 15
TFG TFG The Foschini Group Limit 12796 13124 12679 12914 -0.91 -118
TFGP TFG 6.5%PREF Foschini Ltd 6,5%Pref 126 126 0 0
TGA THUNGELA Thungela Resources Ltd 24933 25096 24180 24500 1.77 433
TGO THL Tsogo Sun Hotels LTD 332 347 327 337 -1.48 -5
THA THARISA Tharisa plc 2200 2201 2182 2300 -4.35 -100
TKG TELKOM Telkom SA SOC Ltd 3632 3710 3600 3600 0.89 32
TLM TELEMASTR Telemaster Holdings Ltd 103 103 0 0
TMT TREMATON Trematon Capital Inv Ltd 285 285 0 0
TON TONGAAT Tongaat Hulett Ltd 260 270 260 260 0 0
TOR TORRE Torre Industries Limited 105 105 105 105 0 0
TPC TRNPACO Transpaco Ltd 2050 2050 2050 2050 0 0
TPF TRANSCEND Transcend Res Prop Fd Ld 620 620 0 0
TRE TRENCOR Trencor Ltd 520 520 0 0
TRL TRELLIDOR Trellidor Hldgs Ltd 289 289 0 0
TRU TRUWTHS Truworths Int Ltd 5457 5618 5400 5544 -1.57 -87
TSG TSOGO SUN Tsogo Sun Gaming Ltd 1090 1130 1090 1090 0 0
TSX TRNSHEX Trans Hex Group Ltd 100 100 98 100 2.04 2
TTO TRUSTCO Trustco Group Hldgs Ltd 96 96 0 0
TWR TOWER Tower Property Fund Ltd 375 375 37400 374
TXT TEXTAINER Textainer Group Hldgs Lt 44801 45104 44801 45104 -0.67 -303
UAT UNION Union Atlantic Minerals 4 4 0 0
UCP UNICORN Unicorn Capital Pnr Ltd 15 15 14 15 7.14 1
UPL UPARTNERS Universal Partners Ltd 2043 2043 0 0
VIN VESTIN VestIN Holdings Ltd 1032 1032 0 0
VIS VISUAL Visual International Hld 4 4 3 3 33.33 1
VKE VUKILE Vukile Property Fund Ltd 1372 1409 1371 1394 -1.58 -22
VLE VALUE Value Group Ltd 672 673 667 672 0 0
VMK VERIMARK Verimark Holdings Ltd 1 151 148 1 0 0
VOD VODACOM Vodacom Group Ltd 13608 13761 13509 13511 0.72 97
VUN VUNANI Vunani Ltd 299 299 0 0
VVO VIVO Vivo Energy plc 2804 2804 0 0
WBO WBHO Wilson Bayly Hlm-Ovc Ltd 8629 8699 8260 8577 0.61 52
WCC WATERBERG The Waterberg Coal Co Lt 40 40 0 0
WEA WEARNE WG Wearne Ltd 3 3 0 0
WEZ WESIZWE Wesizwe Platinum Ltd 115 120 115 117 -1.71 -2
WHL WOOLIES Woolworths Holdings Ltd 5714 5843 5676 5719 -0.09 -5
WIL WILDRNESS Wilderness Holdings Ltd 1 825 820 1 0 0
WKF WORKFORCE Workforce Holdings Ltd 170 170 0 0
YRK YORK York Timber Holdings Ltd 255 255 0 0
YYLBEE YEBOYETHU YeboYethu (RF) Ltd 5000 5000 4950 5000 0 0
ZCI ZCI ZCI Limited 398 398 0 0
ZCL ZARCLEAR Zarclear Holdings Ltd 460 460 0 0
ZED ZEDER Zeder Inv Ltd 189 189 184 186 1.61 3
ZPLP ZPLATPREF Zambezi Plat RF Ltd Pref 10206 10275 10206 10206 -0.43 -44