Current and Historical

Ticker Short Name Name Price (c) High Low Close Movement (%) Movement (R)
4SI 4SIGHT 4Sight Holdings Ltd 145 154 145 154 -5.84 -9
ABSP ABSA BANK - P ABSA Bank Ltd Pref 67300 67500 67250 67000 0.07 50
ACE ACCENT Accentuate Limited 60 55 0 0
ACG ANCHOR Anchor Group Limited 365 389 365 360 -4.95 -19
ACL ARCMITTAL ArcelorMittal SA Limited 344 350 330 349 -1.71 -6
ACS ACSION Acsion Limited 700 700 0 0
ACT AFRO-C AfroCentric Inv Corp Ltd 500 535 499 548 -6.02 -32
ADEO ADCOCK OPT Adcock Ingram Hldgs Opt 653 653 653 701 -3.97 -27
ADH ADVTECH ADvTECH Ltd 1694 1700 1659 1688 0.36 6
ADI ADAPTIT Adaptit Holdings Limited 835 877 825 935 -4.79 -42
ADR ADCORP Adcorp Holdings Limited 1750 1795 1750 1774 0 0
ADW AFDAWN African Dawn Capital Ltd 20 26 20 27 17.65 3
AEE AEEI African Equity Emp Inv L 680 730 0 0
AEG AVENG Aveng Group Limited 176 198 176 190 -6.88 -13
AEL ALTRON A Allied Electronics Corp 1264 1280 1260 1254 -0.47 -6
AET ALERT Alert Steel Holdings Ltd 38 0 0
AEY AFENERGY AEP Energy Africa Ltd 1000 0 0
AFE A E C I AECI Limited 11415 12000 10759 10150 4.74 517
AFEP AECI 5,5%P AECI Limited 5,5% Pref 1400 1400 0 0
AFH AFORBES Alexander Forbes Grp Hld 700 708 700 699 -1.13 -8
AFT AFRIMAT Afrimat Limited 3090 3181 3090 2975 -2.68 -85
AFX AFROX African Oxygen Limited 2975 2990 2975 2749 0.51 15
AGL ANGLO Anglo American plc 28291 29190 28198 27000 -0.22 -62
AHL AH-VEST AH-Vest Limited 29 29 0 0
AIL ARCINVEST African Rainbow Cap Inv 640 665 630 650 -5.19 -35
AIP ADCOCK Adcock Ingram Hldgs Ltd 7100 7105 6526 6950 1.43 100
AKO014 ABAKO014 ABAKO01402MAY2018 99529 5087 0 0
ALH ALARIS Alaris Holdings Ltd 175 175 175 180 -2.78 -5
ALP ATLEAF Atlantic Leaf Prop Ltd 1690 1700 1690 1690 -3.43 -60
AME AME African Media Ent Ltd 4650 4750 0 0
AMIB50 AMIBIG50 AMI Big50 ex-SA ETF 1300 1293 0 0
AMS AMPLATS Anglo American Plat Ltd 35353 36196 34428 32005 2.69 925
ANA ADRENNA Adrenna Property Grp Ltd 100 100 0 0
AND ANDULELA Andulela Inv Hldgs Ltd 74 75 74 75 5.71 4
ANG ANGGOLD Anglogold Ashanti Ltd 12080 12272 12000 11948 -2.74 -340
ANH AB INBEV Anheuser-Busch InBev SA 123600 124900 123107 124100 -0.4 -500
ANS ANSYS Ansys Limited 73 74 70 78 -6.41 -5
AON AF & OVR -N- African & Over Ent Ltd - 2400 2400 0 0
AOO AF & OVR African & Over Ent Ltd 1600 1600 0 0
AOVP AF&OVR 6%PP African & Over Ent Ltd P 1051 1051 0 0
APF ACCPROP Accelerate Prop Fund Ltd 565 565 541 570 0 0
APH ALPHAMIN Alphamin Resources Corp 340 0 0
APN ASPEN Aspen Pharmacare Hldgs L 27300 27880 27131 25255 -1.2 -332
ARA ASTORIA Astoria Investments Ltd 1041 1094 1036 1040 0.48 5
ARH ARB ARB Holdings Limited 545 545 520 545 0 0
ARI ARM African Rainbow Min Ltd 12799 13599 12474 11904 -2.52 -331
ARL ASTRAL Astral Foods Ltd 26371 26648 26121 25000 -1.04 -277
ART ARGENT Argent Industrial Ltd 425 430 392 428 -0.7 -3
ASC ASCENDIS Ascendis Health Ltd 1177 1195 1165 1137 0.26 3
ASHGEQ ASHGLOEQT Ashburton Gbl 1200Eq ETF 3711 3750 3711 3706 0 0
ASHINF ASHINFBND Ashburton Inflation ETF 2002 2026 2002 1992 0.5 10
ASHMID ASHMIDCAP Ashburton Mid Cap ETF 809 817 802 764 0.37 3
ASHT40 ASHTOP40 Ashburton Top 40 ETF 5188 5228 5169 5202 -0.21 -11
ASR ASSORE Assore Ltd 29672 31618 29425 30359 -1.9 -574
ATL ATLATSA Atlatsa Resources Corp 35 32 0 0
ATT ATTACQ Attacq Limited 1875 1931 1815 1850 1.35 25
AVI A V I AVI Ltd 11479 11679 11299 10515 -0.37 -43
AVL ADVANCED Advanced Health Ltd 69 69 65 60 0 0
AVR AVIOR Avior Cap Market Hldg LD 90 90 90 90 0 0
AVV ALVIVA Alviva Holdings Ltd 1900 1900 1778 1709 7.95 140
AWA ARROW Arrowhead Properties Ltd 695 700 665 700 -0.71 -5
AWT AWETHU Awethu Breweries Ltd 3 3 0 0
AXL PHOENIX African Phoenix Inv Ltd 64 64 63 64 0 0
AXLP PHOENIX P African Phoenix Inv Ld P 2570 2570 2570 2570 0 0
AYO AYO Ayo Tech Solutions Ltd 4100 0 0
BAT BRAIT Brait SE 4525 4625 4350 4521 0.09 4
BAU BAUBA Bauba Platinum Limited 68 68 67 66 3.03 2
BAW BARWORLD Barloworld Ltd 18550 19000 18000 18451 0.54 99
BAWP BARWORLD 6%P Barworld Ltd 6%Pref 121 121 0 0
BCF BOWCALF Bowler Metcalf Ltd 860 865 860 855 0 0
BEL BELL Bell Equipment Ltd 1290 1210 0 0
BFS BLUE Blue Financial Services 13 0 0
BGA B-AFRICA Barclays Africa Grp Ltd 20260 20680 20150 18300 -1.06 -218
BID BIDCORP BID Corporation Ltd 27075 27299 25500 26518 3.78 986
BIK BRIKOR Brikor Ltd 9 0 0
BIL BHPBILL BHP Billiton plc 25625 26217 25496 25370 -1.07 -277
BLU BLUETEL Blue Label Telecoms Ltd 1230 1288 1229 1192 0.16 2
BNT BONATLA Bonatla Property Hldgs 7 0 0
BRN BRIMSTN-N- Brimstone Inv Corp Ltd-N 1250 1250 1121 1200 0 0
BRT BRIMSTON Brimstone Inv Corp Ltd 1211 1211 1211 1205 0.5 6
BSR BASREAD Basil Read Holdings Ltd 30 30 23 24 15.38 4
BSS BSI STEEL BSI Steel Limited 49 50 48 48 0 0
BTI BATS British American Tob plc 72622 73182 72333 73175 0.17 121
BUC BUFFALO Buffalo Coal Corp 85 85 0 0
BVT BIDVEST Bidvest Ltd 24901 25411 24402 25090 -0.14 -35
BWN BALWIN Balwin Properties Ltd 490 499 485 488 0 0
BWZ BRAINWRKS Brainworks Limited 650 650 650 237 37.13 176
CAC CAFCA Cafca Limited 150 150 0 0
CAT CAXTON Caxton CTP Publish Print 1200 1200 1200 1101 0 0
CATP CAXTON 6%CPP Caxton CTP Publish 6%Pf 19000 19000 0 0
CCO CAPCO Capital&Counties Prop pl 4525 4609 4525 4600 -1.63 -75
CFR RICHEMONT Compagnie Fin Richemont 10673 10847 10636 10800 0.04 4
CGN COGNITION Cognition Holdings Ltd 93 100 93 101 -12.26 -13
CGR CALGRO M3 Calgro M3 Hldgs Ltd 1200 1200 1111 1210 0.84 10
CHP CHOPPIES Choppies Enterprises Ltd 335 339 335 325 -1.18 -4
CIL CIL Cons Infrastructure Grp 440 485 431 460 -2.87 -13
CKS CROOKES Crookes Brothers Ltd 5300 5300 0 0
CLH CITYLDG City Lodge Hotels Ltd 16500 16650 15900 15000 3.13 500
CLI CLIENTELE Clientele Ltd 1700 1720 1700 1720 -1.16 -20
CLR CLOVER Clover Industries Ltd 1555 1570 1533 1550 0.32 5
CLS CLICKS Clicks Group Ltd 16706 16879 16597 16879 0.34 56
CMH CMH Combined Motor Hldgs Ltd 2602 2602 2525 2650 -1.81 -48
CML CORONAT Coronation Fund Mngrs Ld 8070 8188 7915 7863 -1.09 -89
CMO CHROMETCO Chrometco Ltd 9 9 9 12 -25 -3
CND CONDUIT Conduit Capital Ltd 219 219 205 200 9.5 19
COH CURRO Curro Holdings Limited 3615 3799 3590 3749 -6.66 -258
COM COMAIR Comair Limited 650 670 650 550 0 0
CPI CAPITEC Capitec Bank Hldgs Ltd 82390 84458 81727 84485 0.36 296
CPIP CAPITEC PREF Capitec Bank Hldgs Pref 8445 8445 8445 8448 -0.04 -3
CRD CENRAND Central Rand Gold Ltd 9 9 0 0
CRG CARGO Cargo Carriers Ltd 1260 1260 1260 1255 0.4 5
CRP CAPREG Capital & Regional Plc 915 939 915 896 -2.66 -25
CSB CASHBIL Cashbuild Ltd 43603 46700 41100 41708 1.85 790
CSEW40 CORESEW40 CoreShares EW TOP40 5115 5200 5115 5225 -0.74 -38
CSG CSG CSG Holdings Ltd 117 117 116 107 0.86 1
CSP500 CORESP500 CoreShares S&P 500 3230 3235 3175 3225 1.41 45
CTA CAPPREC CAPITAL APPRECIATION LTD 77 77 74 76 1.32 1
CTK CARTRACK Cartrack Holdings Ltd 1935 1950 1900 1790 4.59 85
CTOP50 CORETOP50 CORESHARESTOP50 2404 2404 2390 2395 0.38 9
CUL CULINAN Cullinan Holdings Ltd 123 123 0 0
CULP CULINAN5,5%P Cullinan Hldgs 5,5%Pref 107 109 0 0
CVH CAPEVINH Capevin Holdings Ltd 916 918 901 918 -0.22 -2
CVW CASTLEVIEW Castleview Prop Fund Ltd 500 0 0
DAW DAWN Distr and Warehousing 76 78 76 75 -2.56 -2
DCCUS2 DCCUS2 2YR Dollar Custodial Cer 114575 0 0
DCCUSD DCCUSD Dollar Custodial Cert 107980 108390 107980 108450 -0.08 -85
DCP DIS-CHEM Dis-Chem Pharmacies Ltd 3520 3701 3450 3652 -3.61 -132
DIA DIPULA A Dipula Income Fund A 1020 1020 1020 1020 0 0
DIB DIPULA B Dipula Income Fund B 1075 1075 0 0
DIVTRX DIVTRX CoreShares DivTrax 3075 3140 3075 3160 -1 -31
DLT DELPROP Delta Property Fund Ltd 614 620 614 615 -0.97 -6
DNB DENEB Deneb Investments Ltd 218 218 0 0
DRD DRDGOLD DRD Gold Ltd 382 390 365 379 0.79 3
DSBP DSY B PREF Discovery Ltd B pref 8300 8340 8300 8340 -0.48 -40
DST DISTELL Distell Group Ltd 14199 14399 14005 13000 -1.02 -146
DSY DISCOVERY Discovery Ltd 17654 17999 17406 17659 -0.03 -5
DTA DELTA Delta EMD Ltd 94 94 94 88 6.82 6
DTC DATATEC Datatec Ltd 2578 2616 2550 2582 -1.41 -37
ECS ECSPONENT Ecsponent Limited 33 33 33 34 -2.94 -1
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
ECSE1 ECSPE Ecsponent Pref Share E1 10000 0 0
ECSE2 ECSPE2 Ecsponent Pref Share E2 10000 0 0
ECSG1 ECSPG Ecsponent Pref Share G1 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 9500 9500 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 144 20 0 0
EFG EFFICIENT Efficient Group Ltd 350 345 0 0
ELI ELLIES Ellies Holdings Ltd 42 42 40 41 2.44 1
ELR ELBGROUP ELB Group Ltd 1850 1850 1850 1890 0 0
EMH E MEDIA E Media Holdings Ltd 390 399 0 0
EMI EMIRA Emira Property Fund Ltd 1570 1593 1511 1508 -1.26 -20
EMN E MEDIA N E Media Holdings Ltd -N- 445 448 0 0
ENX ENXGROUP enX Group LImited 1328 1328 1328 1275 4.16 53
EOH EOH EOH Holdings Ltd 6219 6495 6147 6001 -4.28 -278
EPE ETHOSCAP EPE Capital Partners Ltd 890 900 890 895 -0.56 -5
EPP POLSKPROP Echo Polska Prop N.V. 1460 1475 1451 1450 -1.02 -15
EPS EASTPLATS Eastern Platinum Ltd 301 300 0 0
EQU EQUITES Equites Prop Fund Ltd 2046 2119 2030 2050 -0.2 -4
ERN ERIN Erin Energy Corporation 3000 3000 0 0
ESR ESOR Esor Limited 23 23 19 23 9.52 2
ETFGLD AFRICAGLD AfricaGold 15550 15550 15550 15691 -0.21 -32
ETFPLD AFRICAPLD AfricaPalladium Debs 11905 11986 11905 11636 0.15 18
ETFPLT AFRICAPLT AfricaPlatinum 11616 11616 11616 11398 0.44 51
ETFRHO AFRICARHO AfricaRhodium ETF 20763 20549 0 0
EXG EXTRACT eXtract Group Limited 605 640 605 615 -1.63 -10
EXX EXXARO Exxaro Resources Ltd 14699 15174 14612 13745 -2.01 -301
FBR FAMBRANDS Famous Brands Ltd 12100 12222 11312 11494 1.68 200
FCR FERRUM Ferrum Crescent Limited 2 2 2 3 -33.33 -1
FDP FREEDOM Freedom Prop Fund Ltd 7 10 0 0
FFA FORTRESSA Fortress REIT Ltd A 1631 1637 1589 1655 0.68 11
FFB FORTRESSB Fortress REIT Ltd B 1800 1831 1656 2200 -1.1 -20
FGL FINBOND Finbond Group Ltd 315 319 300 299 5 15
FSE FIRESTONE Firestone Energy Limited 6 5 0 0
FSEO1 FIRESTONE OPT Firestone Energy Ltd Opt 4 4 0 0
FSR FIRSTRAND Firstrand Ltd 7366 7424 7161 7368 -0.03 -2
FSRP FIRSTRAND B-P Firstrand Ltd B Pref 7300 7300 7200 7201 0 0
FVT FAIRVEST Fairvest Property Hldgs 205 210 205 193 -2.38 -5
GAI GAIA Gaia Infrastruct Cap Ltd 600 675 600 675 -11.11 -75
GAM GLOBAL Global Asset Mngment Ltd 250 250 0 0
GBI GOLDBRAND Gold Brands Inv Ltd 60 60 0 0
GFI GFIELDS Gold Fields Ltd 4888 4915 4702 4839 0.18 9
GIVFIN S&PGIVFIN NewFunds S&P GIVI SA Fin 3904 3860 0 0
GIVIND S&PGIVIND NewFunds S&P GIVI SA Ind 5669 5494 0 0
GIVISA S&PGIVISA NewFunds S&P GIVI SA T50 4243 4243 4237 4099 0.05 2
GIVRES S&PGIVRES NewFunds S&P GIVI SA Res 4187 4200 0 0
GLD NEWGOLD New Gold Issuer Ltd 14959 14967 14850 15023 0.21 31
GLI GO LIFE Go Life International Ld 64 64 64 64 0 0
GLN GLENCORE Glencore plc 6283 6520 6265 6213 -0.76 -48
GLPROP COREGPROP CoreShares Global Prop 2855 2865 2830 2840 0.46 13
GND GRINDROD Grindrod Ltd 1350 1369 1342 1326 0 0
GNDP GRINDROD PRF Grindrod Ltd Pref 7100 7200 7100 7100 -1.39 -100
GPA GEMPROPA Gemgrow Properties Ltd A 956 956 956 955 0.1 1
GPB GEMPROPB Gemgrow Properties Ltd B 657 657 0 0
GPL GRANPRADE Grand Parade Inv Ltd 262 274 261 260 0.77 2
GRF GROUP 5 Group Five Ltd 1125 1174 1115 1125 0.63 7
GRP GREENBAY Greenbay Properties Ltd 131 138 128 164 -2.96 -4
GRT GROWPNT Growthpoint Prop Ltd 2960 2972 2910 2950 0.68 20
GTC GTCSA Globe Trade Centre S.A. 3500 3500 0 0
GTR GRITREAL Grit Real Estate Inc Grp 1580 1561 0 0
HAR HARMONY Harmony GM Co Ltd 2464 2480 2391 2430 -0.32 -8
HCI HCI Hosken Cons Inv Ltd 15440 16299 15300 14995 0.65 100
HDC HUDACO Hudaco Industries Ltd 16645 17000 16620 16000 -1.45 -245
HET HERIOT Heriot REIT Limited 1070 1070 0 0
HIL HOMCHOICE Homechoice Int plc 4500 4500 4500 4500 0.02 1
HLM HULAMIN Hulamin Ltd 515 526 515 511 -1.34 -7
HMN HAMMERSON Hammerson plc 7550 7699 7500 7813 -0.72 -55
HPB HOSP B Hospitality Prop Fund B 1156 1156 1116 1112 3.58 40
HUG HUGE Huge Group Ltd 900 900 0 0
HUL HULISANI Hulisani Limited 900 900 0 0
HWA HWANGE Hwange Colliery Ltd 100 100 100 100 0 0
HWN HOWDEN Howden Africa Hldgs Ltd 3650 3650 3610 3450 1.11 40
HYP HYPROP Hyprop Inv Ltd 11050 11199 10902 11199 1.19 130
IAP IAPF Investec Australia Prop 1035 1050 1025 1045 1.67 17
IBRP1 IBRPREF1 IB REDEEMABLEPREF1 MAR21 100780 100780 100780 100686 0.02 16
IDQ INDEQTY Indequity Group Ltd 800 790 0 0
ILE IMBALIE Imbalie Beauty Limited 3 4 3 4 -25 -1
ILRP2 ILRPREF2 IL REDEEMABLEPREF2 MAR19 100655 100655 0 0
ILU INDLU Indluplace Properties Lt 986 986 986 999 -1.2 -12
IMP IMPLATS Impala Platinum Hlgs Ltd 3344 3440 3323 2933 2.89 94
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 95 95 95 90 0 0
INL INVLTD Investec Ltd 10160 10226 10000 9844 0.1 10
INLP INVESTEC-P Investec Bank Ltd Pref 7350 7350 7350 7050 0 0
INP INVPLC Investec plc 10155 10200 10053 10000 0.16 16
INPP INVPLC PREF Investec plc Pref 8900 8900 0 0
INPPR INVPREFR Investec plc Pref (Rand) 8700 8700 0 0
INPR INVLTD PREF Investec Ltd Pref 6870 6870 6800 6750 0 0
IPF INVPROP Investec Property Fund L 1710 1750 1677 1700 -2.29 -40
IPL IMPERIAL Imperial Holdings Ltd 27410 28400 27410 28279 -3.07 -869
IPLP IMPERIAL PREF Imperial Holdings Pref 6900 6800 0 0
IPS IPSA IPSA Group plc 47 47 0 0
ISA ISA ISA Holdings Limited 105 105 98 115 -8.7 -10
ISB INSIMBI Insimbi Ref & Alloy Sup 134 134 134 132 0.75 1
ITE ITLTILE Italtile Ltd 1506 1506 1466 1545 -2.52 -39
ITU INTUPLC Intu Properties plc 3450 3500 3401 3417 0.97 33
IVT INVICTA Invicta Holdings Ltd 5389 5548 5221 5460 -1.3 -71
IVTP IVT PREF Invicta Hldgs Ltd pref 8195 8200 0 0
IWE INTEWASTE Interwaste Hldgs Ltd 87 87 79 80 2.35 2
JBL JUBILEE Jubilee Metals Group plc 48 50 48 50 -4 -2
JSC JASCO Jasco Electron Hldgs Ltd 57 55 0 0
JSE JSE JSE Ltd 18437 18768 18321 18768 -1.76 -331
KAL KAAP AGRI Kaap Agri Limited 4680 4850 4650 4960 -2.5 -120
KAP KAP KAP Industrial Hldgs Ltd 890 890 872 840 1.14 10
KBO KIBO Kibo Mining plc 115 115 115 95 -1.71 -2
KCCGLD KCC KR Custodial Certificate 1650200 1650200 1650200 1677700 -0.56 -9350
KDV KAYDAV Kaydav Group Ltd 100 41 0 0
KIO KUMBA Kumba Iron Ore Ltd 32478 33801 32205 33077 -2.22 -737
KST PSG KST PSG Konsult Limited 870 873 860 851 -0.34 -3
L2D LIBERTY2D Liberty Two Degrees 847 865 836 841 -0.35 -3
L4L LONG4LIFE Long 4 Life Limited 584 586 570 556 -2.18 -13
LAB LABAT Labat Africa Ltd 40 40 35 40 0 0
LBH LIB HOLD Liberty Holdings Ltd 12735 12756 12400 12400 0.76 96
LBHP LIB HOLD 11P Liberty Hldgs 11c Pref 119 119 0 0
LEW LEWIS Lewis Group Ltd 3854 4055 3515 3440 -4.96 -201
LHC LIFEHC Life Healthc Grp Hldgs L 2799 2855 2782 2685 -1.44 -41
LNF LONFIN London Fin Inv Group plc 850 850 0 0
LON LONMIN Lonmin plc 1273 1280 1211 1120 2.58 32
LVLTRX LVLTRX CoreShares LowVolTrax 2695 2695 2695 2710 -1.03 -28
MAP MASPLAST Master Plastics Limited 153 153 153 151 -4.38 -7
MAPPSG MAPPS GRO Newfunds MAPPS Growth 2222 2222 2222 2130 -0.54 -12
MAPPSP MAPPS PRO Newfunds MAPPS Protect 3735 3609 0 0
MCZ MC MINING MC Mining Limited 629 703 0 0
MDI MASTDRILL Master Drilling Grp Ltd 1490 1490 1470 1420 -0.67 -10
MED MEDIAMOND Middle East Diamond Res 11 11 0 0
MEI MEDCLIN Mediclinic Int plc 9497 9600 9415 9466 0.2 19
MFL METROFILE Metrofile Holdings Ltd 346 369 346 346 -3.89 -14
MIX MIXTEL Mix Telematics Ltd 639 665 0 0
MLD MAINLAND Mainland Real Estate Ltd 3516 0 0
MMG MICROMEGA Micromega Holdings Ltd 1025 1098 1025 1025 0 0
MMH MIRANDA Miranda Mineral Hldgs Ld 4 0 0
MMI MMI HLDGS MMI Holdings Limited 2329 2400 2309 2294 -1.44 -34
MMP MARSHALL Marshall Monteagle plc 1621 1621 0 0
MND MONDILTD Mondi Ltd 30669 30780 30105 29300 1.41 426
MNK MONTAUK Montauk Holdings Ltd 5700 6000 5260 5850 0 0
MNP MONDIPLC Mondi plc 30715 30825 30281 29565 1.3 393
MPT MPACT Mpact Limited 2790 2790 2613 2799 1.45 40
MRF MERAFE Merafe Resources Ltd 162 168 160 163 1.25 2
MRI MINERESI Mine Restoration Inv Ltd 3 2 0 0
MRP MR PRICE Mr Price Group Ltd 28524 28743 28051 27500 0.82 232
MSM MASSMART Massmart Holdings Ltd 14225 14750 14003 13345 -2 -291
MSP MAS MAS Real Estate Inc. 2270 2325 2262 2298 -1.3 -30
MST MUSTEK Mustek Ltd 675 700 610 680 -0.59 -4
MTA METAIR Metair Investments Ltd 2200 2250 2100 2200 1.9 41
MTN MTN GROUP MTN Group Ltd 12468 12673 12453 12600 -1.64 -208
MUR M&R HLD Murray & Roberts Hldgs 1199 1235 1090 1075 2.39 28
MZR MAZOR Mazor Group Ltd 150 150 0 0
NBKP NEDBANK-P Nedbank Ltd Pref 817 819 814 836 0.25 2
NCS NICTUS Nictus Ltd 41 41 40 55 -25.45 -14
NED NEDBANK Nedbank Group Ltd 29300 29561 28611 29225 0.26 75
NEWFSA NEWSA NEWFUNDS NEWSA INDEX 5375 5162 0 0
NFEMOM NEWFEQMOM NEWFUNDS EQUITY MOM ETF 3191 3202 3185 3185 -0.03 -1
NFGOVI NEWFNGOVI NEWFUNDS GOVI ETF 6104 6105 6058 5966 0.68 41
NFILBI NEWFNILBI NEWFUNDS ILBI ETF 6641 6641 6564 6500 0.71 47
NFP FRONTIER New Frontier Prop Ltd 1880 1880 0 0
NFSH40 SHARIAH40 NEWFUNDS SHARIA TOP40 305 305 305 303 -0.33 -1
NFSWIX NEWFNSWIX NEWFUNDS SWIX 40 ETF 1839 1839 1814 1792 0.38 7
NFTRCI NEWFTRACI NEWFUNDS TRACI 3-M ETF 2320 2320 2311 2311 0.22 5
NGPLD NEWPALL NewGold Palladium ETF 11950 11996 11950 11650 0.8 95
NGPLT NEWPLAT New Gold Platinum ETF 11552 11575 11517 11370 0.44 51
NHM NORTHAM Northam Platinum Ltd 4472 4645 4251 4556 -1.02 -46
NIV NIVEUS Niveus Investments Ltd 1050 1050 1050 1074 0 0
NPK NAMPAK Nampak Ltd 1655 1680 1605 1460 2.16 35
NPKP NAMPAK 6% P Nampak Ltd 6%Pref 125 125 0 0
NPN NASPERS-N- Naspers Ltd -N- 330000 340000 327932 311144 -2.52 -8546
NPP1 NAMPAK 6,5%P Nampak Ltd 6,5%Pref 120 120 0 0
NRL NEWPARK Newpark REIT Ltd 650 625 0 0
NRP NEPIROCK NEPI Rockcastle Plc 10900 11448 10301 12464 -2.88 -323
NT1 NET1UEPS Net 1 UEPS Tech Inc 12500 14960 12500 12450 0.4 50
NTC NETCARE Netcare Limited 2570 2590 2536 2575 -1.04 -27
NTCP NETCARE CP Netcare Limited Pref 6700 6700 6700 6700 0 0
NUT NUTRITION Nutritional Holdings Ltd 1 1 1 1 0 0
NVE NVEST NVest Financial Hldgs Lt 195 200 195 220 0 0
NVS NOVUS Novus Holdings Limited 505 525 452 476 -2.32 -12
NWL NUWORLD Nu-World Hldgs Ltd 3800 3800 0 0
OAO OANDO Oando plc 30 30 0 0
OAS OASIS Oasis Crescent Prop Fund 2060 2060 0 0
OCE OCEANA Oceana Group Ltd 8100 8349 7900 8350 0.62 50
OCT OCTODEC Octodec Invest Ltd 1800 1850 1750 1790 0.56 10
OLG ONELOGIX Onelogix Group Ltd 360 390 360 380 0 0
OML OLDMUTUAL Old Mutual plc 4067 4076 4008 3896 1.7 68
OMN OMNIA Omnia Holdings Ltd 15400 15760 15195 14605 1.44 218
ORE ORION Orion Real Estate Ltd 65 69 0 0
ORN ORIONMIN Orion Minerals NL 44 46 43 44 2.33 1
PAN PAN-AF Pan African Resource plc 147 165 146 167 -11.45 -19
PBG PBT GROUP PBT Group Limited 14 14 14 15 0 0
PEM PL GROUP Pembury Lifestyle Grp Lt 38 38 35 34 0 0
PFB PFB Premier Fishing Brands L 375 355 0 0
PFG PNR FOODS Pioneer Foods Group Ltd 13070 13416 12902 12695 -1.58 -210
PGFP PSGFIN PREF PSG Financial Serv Pref 7064 7100 7000 6800 0.91 64
PGL PALLINGHT Pallinghurst Res Ltd 325 325 311 320 0.93 3
PGR PERGRIN Peregrine Holdings Limit 2323 2350 2301 2266 -0.09 -2
PHM PHUMELELA Phumelela Game Leisure 1450 1500 1450 1500 -3.33 -50
PIK PICKNPAY Pick n Pay Stores Ltd 7100 7201 7064 6968 -1.73 -125
PMV PRIMESERV Primeserv Group Ltd 60 60 0 0
PPC PPC PPC Limited 810 817 796 775 0.25 2
PPE PURPLE Purple Group Ltd 28 28 28 28 0 0
PPR PUTPROP Putprop Ltd 560 560 0 0
PREFTX PREFTRAX CoreShares PrefTrax 792 792 780 775 0.64 5
PSG PSG PSG Group Ltd 21300 21899 21139 21800 -0.08 -16
PSV PSV PSV Holdings Ltd 38 37 0 0
PTXSPY PROPXSAPY CoreShares PropTrax SAPY 5890 5890 5775 5900 0.48 28
PTXTEN PROPXTEN CoreShares PropTrax Ten 1875 1880 1842 1915 0 0
QFH QUANTUM Quantum Foods Hldgs Ltd 360 370 360 370 -0.28 -1
RACP RAC PREFS RECM and Calibre Limited 1975 1975 1955 1975 -3.66 -75
RBA RBA RBA Holdings Ltd 74 81 0 0
RBP RBPLAT Royal Bafokeng Platinum 3350 3449 3300 3490 -2.9 -100
RBX RAUBEX Raubex Group Ltd 2189 2199 2110 2035 3.01 64
RCL RCL RCL Foods Limited 1800 1813 1800 1700 -0.83 -15
RDF REDEFINE Redefine Properties Ltd 1150 1154 1131 1123 0.7 8
RDI ROCKWELL Rockwell Diamonds Inc 40 40 0 0
REA REBOSIS A Rebosis Property Fund Lt (REA) 2440 2440 2400 2590 0 0
REB REBOSIS Rebosis Property Fund Lt (REB) 988 990 950 942 0.41 4
REM REMGRO Remgro Ltd 22939 23249 22512 22850 0.39 89
REN RENERGEN Renergen Limited 900 900 900 915 -4.26 -40
RES RESILIENT Resilient REIT Limited 7600 7751 7013 9600 -0.33 -25
RFG RHODES Rhodes Food Grp Hldg Ltd 1975 2099 1975 2028 -3.99 -82
RHB RHBOPHELO RH Bophelo Limited 1031 1031 1031 1030 0.1 1
RLF ROLFES Rolfes Technology Hldgs 270 283 260 250 10.2 25
RLO REUNERT Reunert Ltd 7825 7855 7751 7530 0.41 32
RMH RMBH RMB Holdings Ltd 8447 8457 8140 8300 1.77 147
RMI RMIH Rand Merchant Inv Hldgs 4473 4481 4401 4335 0.09 4
RNG RANGOLD Randgold & Expl Co Ltd 160 158 0 0
RNI REINET Reinet Investments S.C.A 23900 3000 0 0
RPL RDI RDI REIT P.L.C 565 568 550 563 0.36 2
RSG RESGEN Resource Generation Ltd 99 100 0 0
RTN REX TRUE -N- Rex Trueform Group -N- 2000 2000 0 0
RTO REX TRUE Rex Trueform Group Ltd 2300 2300 0 0
RTOP REX TRUE 6%P Rex Trueform Grp 6%Pref 200 200 0 0
S32 SOUTH32 South32 Limited 3050 3199 3043 3084 -1.1 -34
SAC SA CORP SA Corp Real Estate Ltd 540 540 520 490 2.08 11
SAP SAPPI Sappi Ltd 7900 8084 7877 7990 -1.24 -99
SAR SAFARI Safari Investments RSA L 695 695 690 675 0.87 6
SBK STANBANK Standard Bank Group Ltd 21600 21907 21253 20504 -0.44 -95
SBKP STANBANK6,5%P Std Bank Group 6,5%Pref 77 77 0 0
SBPP STANBANK-P Standard Bank Group Pref 7350 7365 7250 7355 -0.31 -23
SBV SABVEST Sabvest Ltd 3785 3785 0 0
SCD SEREIT Schroder Eur REIT plc 1691 1700 1689 1680 0.65 11
SCP STELLAR Stellar Cap Partners Ltd 57 59 57 55 1.79 1
SDC SANDOWNCP Sandown Capital Ltd 314 0 0
SDO STADIO Stadio Holdings Limited 676 710 675 687 -5.32 -38
SEA SPEARREIT Spear REIT Limited 990 995 990 950 0 0
SEP SEPHAKU Sephaku Holdings Ltd 271 275 271 272 -0.37 -1
SFN SASFIN Sasfin Holdings Ltd 5249 5249 5100 5250 -0.02 -1
SFNP SASFIN PREF Sasfin Hldgs Ltd Pref 7400 7400 7200 7150 3.5 250
SGL SIBANYE Sibanye Gold Limited 1393 1405 1335 1362 2.43 33
SHFF SHFINV-PREF Steinhoff Inv Hldgs Pref 4700 4700 4650 4580 0.26 12
SHG SEAHARVST Sea Harvest Group Ltd 1200 1200 1130 1244 1.69 20
SHP SHOPRIT Shoprite Holdings Ltd 24709 25586 24692 25243 -2.57 -653
SIPBEE S-INZALO BEE Sasol Inzalo Pub Ld (RF) 8870 8870 8870 8870 0 0
SLM SANLAM Sanlam Limited 9536 9585 9342 8800 -0.36 -34
SNH STEIN NV Steinhoff Int Hldgs N.V. 544 558 539 544 0 0
SNT SANTAM Santam Limited 30168 30217 28642 29453 2.43 715
SNV SANTOVA Santova Logistics Ltd 305 308 297 301 -2.24 -7
SOH S.OCEAN South Ocean Holdings Ltd 24 24 23 24 0 0
SOL SASOL Sasol Limited 40500 40857 39783 38845 0.77 310
SOLBE1 BEE-SASOL BEE - Sasol Limited 37500 37500 37500 36000 2.74 1000
SPA SPANJAARD Spanjaard Limited 200 200 0 0
SPG SUPRGRP Super Group Ltd 4236 4670 4211 4285 -7.89 -363
SPP SPAR The Spar Group Ltd 21092 21768 21068 19376 -3.16 -688
SRE SIRIUS Sirius Real Estate Ltd 918 949 915 935 -1.29 -12
SRR SHRETAIL Steinhoff African Rt Ltd 1995 2127 1915 1979 -4.09 -85
SSK STEFSTOCK Stefanuti Stck Hldgs Ltd 225 227 224 240 -4.26 -10
SSS STOR-AGE Stor-Age Prop REIT Ltd 1265 1268 1260 1256 0 0
STA STRATCORP Stratcorp Ltd 2 2 0 0
STAN40 STANLIB40 STANLIB Top 40 Fund 5205 4965 0 0
STANSX STANLIBSX STANLIB SWIX 40 Fund 1185 1188 0 0
STP STENPROP Stenprop Limited 1700 1747 1678 1745 -2.58 -45
STPROP STANPROP STANLIB SA Property ETF 5657 5733 5652 6056 -0.95 -54
STX40 SATRIX 40 Satrix 40 Portfolio 5193 5228 5164 5076 -0.31 -16
STX500 SATRIX500 Satrix S&P 500 Feeder 3095 3100 3070 3050 0.16 5
STXDIV SATRIXDIV Satrix DIVI Plus Portfol 262 269 262 267 -1.5 -4
STXEMG SATRIXEMG Satrix MSCI EMG Markets 3690 3740 3680 3710 -0.08 -3
STXFIN SATRIX FINI Satrix FINI Portfolio 1840 1840 1821 1832 0.55 10
STXILB SATRIXILB Satrix ILBI Portfolio 553 554 553 541 0.91 5
STXIND SATRIX INDI Satrix INDI Portfolio 7708 7818 7708 7505 -0.96 -75
STXPRO SATRIXPRO Satrix Property Portfoli 1903 1926 1900 1931 -0.52 -10
STXQUA SATRIXQUA Satrix Quality SA Port 981 986 976 954 0.41 4
STXRAF SATRIXRAF Satrix RAFI 40 Portfolio 1448 1458 1448 1393 0 0
STXRES SATRIXRES Satrix RESI Portfolio 3708 3750 3677 3535 0.14 5
STXSWX SATRIXSWX Satrix SWIX Top 40 Portf 1179 1186 1175 1123 -0.59 -7
STXWDM SATRIXWDM Satrix MSCI World Feeder 3235 3259 3205 3205 0.47 15
SUI SUNINT Sun International Ltd 6350 6500 6300 6283 -0.78 -50
SUR SPURCORP Spur Corporation Ltd 2706 2800 2700 2751 -2.31 -64
SVB SILVERB Silverbridge Holdings 135 135 132 170 2.27 3
SVN SABVEST -N- Sabvest Ltd -N- 3700 3700 0 0
SYG SYGNIA Sygnia Limited 1250 1250 1248 1225 2.04 25
SYG4IR SYG4IRGE Sygnia Itrix 4Ind Rev Gb 1977 0 0
SYG500 SYGSP500 Sygnia Itrix S&P 500 ETF 3272 3286 3268 3247 0.52 17
SYGEU SYGEURO50 SYGNIA ITRIX EUROSTOXX50 5004 5038 4977 4970 0.04 2
SYGJP SYGMSCIJP SYGNIA ITRIX MSCI JAPAN 1150 1150 1143 1125 1.14 13
SYGP SYGPROP40 Sygnia Itrix Gbl Pro ETF 2952 2952 2952 2951 0.44 13
SYGSW4 SYGSWIX40 Sygnia Itrix SWIX40 ETF 1181 1181 1181 1145 -0.34 -4
SYGT40 SYGTOP40 Sygnia Itrix Top 40 ETF 5195 5251 5195 5057 -0.13 -7
SYGUK SYGFTSE100 SYGNIA ITRIX FTSE100 11859 11900 11859 11930 -0.49 -58
SYGUS SYGMSCIUS SYGNIA ITRIX MSCI US 3028 3035 3008 2976 0.56 17
SYGWD SYGMSCIWD SYGNIA ITRIX MSCI WORLD 2511 2532 2481 2496 0.04 1
TAS TASTE Taste Hldgs Ltd 68 70 60 70 3.03 2
TAW TAWANA Tawana Resources NL 615 620 601 620 -0.81 -5
TBG BLACKSTAR Tiso Blackstar Group SE 630 649 0 0
TBS TIGBRANDS Tiger Brands Ltd 45543 45990 44113 43600 0.26 118
TCP TRANSCAP Transaction Capital Ltd 1700 1759 1661 1750 -2.86 -50
TCS TCS Total Client Services Ld 1 0 0
TDH TRADEH Tradehold Ltd 1515 1540 1440 1455 -1.62 -25
TDHBP TDH B PREF Tradehold Limited B Pref 100000 0 0
TEX TEXTON Texton Property Fund Ltd 615 625 600 620 -2.38 -15
TFG TFG The Foschini Group Limit 21878 22126 21235 19000 0.82 179
TFGP TFG 6.5%PREF Foschini Ltd 6,5%Pref 124 124 0 0
THA THARISA Tharisa plc 2175 2175 2175 2200 -1.14 -25
TKG TELKOM Telkom SA SOC Ltd 5100 5120 4930 4917 3.03 150
TLM TELEMASTR Telemaster Holdings Ltd 64 64 0 0
TMT TREMATON Trematon Capital Inv Ltd 305 320 305 305 0 0
TON TONGAAT Tongaat Hulett Ltd 10860 11250 10780 11065 -0.37 -40
TOR TORRE Torre Industries Limited 85 87 80 82 13.33 10
TPC TRNPACO Transpaco Ltd 2350 2400 2350 2375 -2.08 -50
TPF TRANSCEND Transcend Res Prop Fd Ld 610 610 610 610 0 0
TRE TRENCOR Trencor Ltd 4270 4320 4020 4399 -2.93 -129
TRL TRELLIDOR Trellidor Hldgs Ltd 510 510 510 500 0.99 5
TRU TRUWTHS Truworths Int Ltd 10743 11053 10461 10879 1.03 110
TSH TSOGO SUN Tsogo Sun Holdings Ltd 2608 2649 2599 2447 -0.08 -2
TSX TRNSHEX Trans Hex Group Ltd 174 175 174 149 -3.33 -6
TTO TRUSTCO Trustco Group Hldgs Ltd 940 949 905 900 4.44 40
TWR TOWER Tower Property Fund Ltd 740 745 737 730 -1.07 -8
UCP UNICORN Unicorn Capital Pnr Ltd 26 26 26 25 0 0
UPL UPARTNERS Universal Partners Ltd 1600 1600 0 0
VIS VISUAL Visual International Hld 12 12 0 0
VKE VUKILE Vukile Property Fund Ltd 2070 2199 2056 2025 -0.53 -11
VLE VALUE Value Group Ltd 420 425 420 430 -2.33 -10
VMK VERIMARK Verimark Holdings Ltd 73 73 73 75 -2.67 -2
VOD VODACOM Vodacom Group Ltd 16207 16647 16147 15892 -2.64 -440
VUN VUNANI Vunani Ltd 300 280 0 0
WBO WBHO Wilson Bayly Hlm-Ovc Ltd 17000 17200 16768 16292 0.59 100
WCC WATERBERG The Waterberg Coal Co Lt 40 40 0 0
WEA WEARNE WG Wearne Ltd 7 7 6 6 16.67 1
WEZ WESIZWE Wesizwe Platinum Ltd 55 55 51 52 3.77 2
WHL WOOLIES Woolworths Holdings Ltd 6564 6722 6494 6700 -1.96 -131
WIL WILDRNESS Wilderness Holdings Ltd 700 700 0 0
WKF WORKFORCE Workforce Holdings Ltd 120 120 120 130 -7.69 -10
WSL WESCOAL Wescoal Holdings Ltd 172 175 172 172 -1.71 -3
YRK YORK York Timber Holdings Ltd 260 260 256 250 0 0
YYLBEE YEBOYETHU YeboYethu (RF) Ltd 7310 7500 7307 7062 0.07 5
ZCI ZCI ZCI Limited 398 398 0 0
ZED ZEDER Zeder Inv Ltd 640 649 630 648 -1.23 -8
ZPLP ZPLATPREF Zambezi Plat RF Ltd Pref 5985 5800 0 0