Current and Historical

Ticker Short Name Name Price (c) High Low Close Movement (%) Movement (R)
1TM 1TIME 1TIME HOLDINGS LTD 3 0 0
ABL ABIL African Bank Inv Ltd 31 0 0
ABLP ABIL PREF African Bank Inv Ltd Pre 780 0 0
ABSP ABSA BANK - P Absa Bank Ltd Pref 79850 79995 0 0
ACE ACCENT Accentuate Limited 90 90 90 85 1.12 1
ACG ANCHOR Anchor Group Limited 1235 1239 1200 1125 1.65 20
ACL ARCMITTAL ArcelorMittal SA Limited 739 775 730 736 -0.54 -4
ACS ACSION Acsion Limited 800 800 0 0
ACT AFRO-C AFROCENTRIC INV CORP LTD 509 510 501 485 1.8 9
ADEO ADCOCK OPT Adcock Ingram Hldgs Opt 390 395 390 275 0 0
ADH ADVTECH ADVTECH LTD 1625 1625 1610 1585 0.93 15
ADI ADAPTIT Adaptit Holdings Limited 1299 1300 1281 1253 1.41 18
ADR ADCORP Adcorp Holdings Limited 1784 1893 1760 1683 0 0
ADW AFDAWN AFRICAN DAWN CAPITAL LTD 2 2 2 3 0 0
AEA AFEAGLE AFRICAN EAGLE RES PLC 5 0 0
AEE AEEI African Equity Emp Inv L 300 300 300 315 0 0
AEG AVENG Aveng Group Limited 585 591 555 586 4.09 23
AEL ALTRON A ALLIED ELECTRONICS CORP 620 620 580 558 0 0
AEN ALTRON N Allied Elec Corp N 580 525 0 0
AER AMECOR Amalgamated Elec Corp Lt 362 363 0 0
AET ALERT ALERT STEEL HOLDINGS LTD 38 0 0
AFE A E C I AECI Limited 10220 10291 10085 10262 1.16 117
AFEP AECI 5,5%P AECI Limited 5,5% Pref 1795 1798 0 0
AFH AFORBES Alexander Forbes Grp Hld 672 680 666 669 0.75 5
AFT AFRIMAT Afrimat Limited 2420 2420 2310 2154 3.42 80
AFX AFROX African Oxygen Limited 2049 2065 2025 2060 -1.01 -21
AGL ANGLO ANGLO AMERICAN PLC 15656 15757 15399 15098 -0.97 -154
AHL AH-VEST AH-VEST Limited 33 33 0 0
AIA ASCEN A Ascension Prop Ltd A 421 422 0 0
AIP ADCOCK Adcock Ingram Hldgs Ltd 4680 4700 4518 4700 2.03 93
AKO014 ABAKO014 ABAKO01402MAY2018 87359 75689 0 0
ALH ALARIS Alaris Holdings Ltd 229 229 229 212 0 0
ALP ATLEAF Atlantic Leaf Prop Ltd 1820 1820 1820 1890 -1.09 -20
AME AME African Media Ent Ltd 8000 7900 0 0
AMS AMPLATS Anglo American Plat Ltd 41080 41748 39901 45224 1.68 678
ANA ADRENNA Adrenna Property Grp Ltd 100 92 0 0
ANB AB INBEV Anheuser-Busch InBev SA 180541 181000 177397 168300 1.44 2558
AND ANDULELA Andulela Inv Hldgs Ltd 35 35 0 0
ANG ANGGOLD ANGLOGOLD ASHANTI LTD 25572 25687 24568 28344 -1.04 -269
ANS ANSYS Ansys Limited 87 90 87 84 -3.33 -3
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 1250 1250 0 0
APF ACCPROP Accelerate Prop Fund Ltd 590 610 590 616 0.17 1
APK ASTRAPAK Astrapak Limited 400 410 400 385 -2.44 -10
APKP ASTRAPAK PREF Astrapak Limited Pref 7450 7450 0 0
APN ASPEN Aspen Pharmacare Hldgs L 35994 36069 35617 36659 0.7 249
ARA ASTORIA Astoria Investments Ltd 1169 1182 1136 1095 1.21 14
ARH ARB ARB Holdings Limited 580 580 580 525 0 0
ARI ARM African Rainbow Min Ltd 9535 9785 9240 10158 -0.94 -90
ARL ASTRAL ASTRAL FOODS LTD 13201 13397 12725 13501 0.39 51
ART ARGENT ARGENT INDUSTRIAL LTD 400 400 399 399 0 0
ASC ASCENDIS Ascendis Health Ltd 2536 2585 2525 2471 0.44 11
ASHINF ASHINFBND Ashburton Inflation ETF 2110 2130 2110 2135 -0.47 -10
ASHMID ASHMIDCAP Ashburton Mid Cap ETF 792 792 786 824 0 0
ASHT40 ASHTOP40 Ashburton Top 40 ETF 4697 4739 4671 4578 -0.19 -9
ASR ASSORE ASSORE LTD 15392 16300 14688 17650 -0.08 -12
ATL ATLATSA ATLATSA RESOURCES CORP 116 116 116 116 -14.07 -19
ATT ATTACQ Attacq Limited 1875 1875 1830 1947 0.59 11
AVI A V I AVI LTD 8990 9020 8932 9138 0.98 87
AVL ADVANCED Advanced Health Ltd 164 164 161 174 0.61 1
AWA ARROW Arrowhead Properties Ltd 868 871 840 863 2.12 18
AWT AWETHU Awethu Breweries Ltd 3 3 0 0
BAT BRAIT Brait SE 11699 11950 11507 11500 -0.81 -95
BAU BAUBA Bauba Platinum Limited 24 31 0 0
BAW BARWORLD BARLOWORLD LTD 8470 8599 8419 8501 0.24 20
BAWP BARWORLD 6%P Barworld Ltd 6%Pref 131 131 0 0
BCF BOWCALF BOWLER METCALF LTD 881 881 881 849 0 0
BDM BUILDMAX BUILDMAX LTD 18 19 0 0
BEG BEIGE Beige Holdings Limited 2 3 0 0
BEL BELL BELL EQUIPMENT LTD 1150 1150 1150 1099 0.09 1
BFS BLUE BLUE FINANCIAL SERVICES 13 0 0
BGA B-AFRICA Barclays Africa Grp Ltd 15343 15801 15184 16245 -1.01 -157
BID BIDCORP BID Corporation Ltd 26950 27500 26351 24323 1.7 450
BIK BRIKOR BRIKOR LTD 9 0 0
BIL BHPBILL BHP BILLITON PLC 19630 19700 19243 18849 -1 -198
BK1P BK ONE PREF BK One Limited Pref 10 10 0 0
BLU BLUETEL BLUE LABEL TELECOMS LTD 1852 1886 1852 1793 -0.43 -8
BNT BONATLA BONATLA PROPERTY HLDGS 7 0 0
BRN BRIMSTN-N- Brimstone Inv Corp Ltd-N 1209 1210 1200 1220 3.33 39
BRT BRIMSTON Brimstone Inv Corp Ltd 1340 1347 0 0
BSR BASREAD Basil Read Holdings Ltd 280 280 280 290 3.7 10
BSS BSI STEEL BSI Steel Limited 44 44 38 42 -6.38 -3
BTI BATS British American Tob plc 90720 91345 89105 85736 0.71 643
BUC BUFFALO Buffalo Coal Corp 120 120 0 0
BVT BIDVEST Bidvest Ltd 15216 15560 15153 15569 0.09 14
BWN BALWIN Balwin Properties Ltd 900 900 860 900 1.69 15
CAC CAFCA Cafca Limited 150 150 0 0
CAT CAXTON CAXTON CTP PUBLISH PRINT 1325 1499 1325 1350 -11.61 -174
CATP CAXTON 6%CPP Caxton CTP Publish 6%Pf 19000 19000 0 0
CCO CAPCO Capital&Counties Prop pl 5446 5488 5371 4909 0.15 8
CFR RICHEMONT COMPAGNIE FIN RICHEMONT 8710 8785 8573 8232 0.73 63
CGN COGNITION Cognition Holdings Ltd 130 130 130 125 8.33 10
CGR CALGRO M3 Calgro M3 Hldgs Ltd 1850 1850 1805 1897 1.37 25
CGREEN COREGREEN CoreShares Green 2123 2123 2030 2125 4.84 98
CHP CHOPPIES Choppies Enterprises Ltd 466 500 465 495 -2.1 -10
CIL CIL Cons Infrastructure Grp 2592 2600 2526 2601 0.74 19
CKS CROOKES Crookes Brothers Ltd 6600 6790 0 0
CLH CITYLDG City Lodge Hotels Ltd 16373 17149 16300 16600 0 0
CLI CLIENTELE CLIENTELE LTD 1600 1625 1600 1525 -1.54 -25
CLR CLOVER CLOVER INDUSTRIES LTD 1900 1929 1900 1925 -0.73 -14
CLS CLICKS Clicks Group Ltd 12670 12799 12487 12929 1.55 194
CMA COMMAND Command Holdings Limited 27 0 0
CMH CMH Combined Motor Hldgs Ltd 1650 1674 0 0
CML CORONAT CORONATION FUND MNGRS LD 7099 7215 7073 7294 -0.6 -43
CMO CHROMETCO CHROMETCO LTD 16 16 15 12 23.08 3
CND CONDUIT CONDUIT CAPITAL LTD 299 305 299 301 -0.33 -1
COH CURRO CURRO HOLDINGS LIMITED 4255 4256 4219 4170 0.14 6
COM COMAIR Comair Limited 320 320 320 318 0 0
CPI CAPITEC CAPITEC BANK HLDGS LTD 59000 59493 58105 61800 0.85 500
CPIP CAPITEC PREF CAPITEC BANK HLDGS PREF 8950 8950 8950 8956 0 0
CRD CENRAND CENTRAL RAND GOLD LTD 28 28 23 35 3.7 1
CRG CARGO CARGO CARRIERS LTD 1020 1020 1020 1199 2 20
CRP CAPREG Capital & Regional Plc 1130 1149 1118 1050 2.08 23
CSB CASHBIL CASHBUILD LTD 40100 40795 40000 38800 -0.24 -95
CSEW40 CORESEW40 CoreShares EW TOP40 5265 5310 5265 5330 0.19 10
CSG CSG CSG Holdings Ltd 128 137 128 127 -1.54 -2
CSP CHEMSPEC Chemical Specialities Ld 10 10 0 0
CSPP CHEMSPECPREF Chemical Spec Ltd Pref 10 10 0 0
CTA CAPPREC CAPITAL APPRECIATION LTD 91 91 91 92 1.11 1
CTK CARTRACK Cartrack Holdings Ltd 975 975 0 0
CTOP50 CORETOP50 CORESHARESTOP50 2120 2135 2120 2080 -0.14 -3
CUL CULINAN Cullinan Holdings Ltd 148 148 148 110 23.33 28
CULP CULINAN5,5%P Cullinan Hldgs 5,5%Pref 74 71 0 0
CVH CAPEVINH Capevin Holdings Ltd 952 967 930 941 1.28 12
CZA COAL COAL OF AFRICA LTD 62 62 56 63 0 0
DAW DAWN Distr and Warehousing 251 251 250 270 0.4 1
DBXEU DBXEURO50 DB X-TRACKERS DJ EU ST 5 4850 4852 4740 4587 0.92 44
DBXJP DBX JAPAN Db x-trackers MSCI Japan 1110 1110 1092 1045 0.91 10
DBXUK DBXFT100 DB X-TRACKERS FTSE 100 12858 12858 12625 12070 0.89 113
DBXUS DBX USA DB X-TRACKERS COL IN USA 2955 2959 2890 2779 1.13 33
DBXWD DBX WORLD DB X-TRACKERS COL IN WLD 2470 2477 2410 2323 0.78 19
DCT DCENTRIX DATACENTRIX HOLDINGS LTD 540 540 511 540 1.89 10
DIA DIPULA A Dipula Income Fund A 1189 1199 0 0
DIB DIPULA B Dipula Income Fund B 900 900 900 900 0 0
DIVTRX DIVTRX CoreShares DivTrax 2880 2900 2880 2992 0.52 15
DLT DELPROP Delta Property Fund Ltd 680 688 680 684 0 0
DMC DIAMONDCP DIAMONDCORP PLC 127 127 0 0
DNB DENEB Deneb Investments Ltd 180 180 180 180 0 0
DRD DRDGOLD DRD Gold Ltd 870 887 835 1097 -1.02 -9
DRN DELRAND Delrand Resources Ltd 41 42 0 0
DSBP DSY B PREF Discovery Ltd B pref 9775 9775 9775 9700 0.26 25
DST DISTELL DISTELL GROUP LTD 16500 17000 16300 16475 -1.79 -300
DSY DISCOVERY Discovery Ltd 12125 12189 11926 12750 1.29 155
DTA DELTA DELTA EMD LTD 110 98 0 0
DTC DATATEC DATATEC LTD 5042 5198 4930 5150 1.65 82
ECS ECSPONENT Ecsponent Limited 19 17 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
ECSP14 ECSP B5 Ecsponent Pref Share B5 10000 0 0
ECSP15 ECSP C5 Ecsponent Pref Share C5 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 600 520 0 0
EHS EHSV Evraz Highveld Steel & V 165 160 0 0
ELI ELLIES Ellies Holdings Ltd 25 25 24 26 0 0
ELR ELBGROUP ELB Group Ltd 1705 1700 0 0
EMH E Media E Media Holdings Ltd 889 884 0 0
EMI EMIRA Emira Property Fund Ltd 1455 1498 1451 1500 0.62 9
EMN E Media N E Media Holdings Ltd -N- 649 600 0 0
ENX ENXGROUP enX Group LImited 185 185 185 176 0 0
EOH EOH EOH HOLDINGS LTD 14370 14379 14220 14305 0.84 120
EPE ETHOSCAP EPE Capital Partners Ltd 965 965 955 955 0.21 2
EPS EASTPLATS Eastern Platinum Ltd 720 722 720 950 -24.21 -230
EQS EQSTRA EQSTRA HOLDINGS LTD 273 278 270 268 0.37 1
EQU EQUITES Equites Prop Fund Ltd 1450 1450 1440 1400 0.69 10
ERN ERIN Erin Energy Corporation 2500 2500 0 0
ESR ESOR Esor Limited 38 38 38 40 2.7 1
ETFGLD AFRICAGLD AfricaGold 18432 18568 18432 18045 -0.86 -159
ETFPLD AFRICAPLD AfricaPalladium Debs 9534 9618 9525 9412 -0.68 -65
ETFPLT AFRICAPLT AfricaPlatinum 15059 15174 15059 14820 -0.44 -66
ETFRHO AFRICARHO AfricaRhodium ETF 8600 8745 8600 8200 2.38 200
EXX EXXARO EXXARO RESOURCES LTD 8200 8240 7936 8146 1.7 137
FBR FAMBRANDS FAMOUS BRANDS LTD 15025 15100 14905 14800 0.5 75
FCR FERRUM Ferrum Crescent Limited 6 6 0 0
FDP FREEDOM Freedom Prop Fund Ltd 7 10 0 0
FFA FORTRESSA Fortress Inc Fund Ltd A 1665 1673 1611 1663 3.61 58
FFB FORTRESSB Fortress Inc Fund Ltd B 3435 3463 3328 3345 3.78 125
FGL FINBOND Finbond Group Ltd 300 300 300 310 5.26 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 4652 4750 4621 5035 -0.49 -23
FSRP FIRSTRAND B-P FIRSTRAND LTD B PREF 8150 8300 0 0
FVT FAIRVEST FAIRVEST PROPERTY HLDGS 160 160 155 156 3.23 5
GAI GAIA Gaia Infrastruct Cap Ltd 890 890 890 850 3.49 30
GAM GLOBAL Global Asset Mngment Ltd 201 200 0 0
GBG GB GOLD GREAT BASIN GOLD LTD 70 0 0
GBI GOLDBRAND Gold Brands Inv Ltd 90 90 90 89 0 0
GDN GOODERSON GOODERSON LEISURE CORP 61 60 0 0
GFI GFIELDS GOLD FIELDS LTD 8399 8399 8001 8555 1.46 121
GIVFIN S&PGIVFIN NewFunds S&P GIVI SA Fin 4220 4238 4220 4181 0.45 19
GIVIND S&PGIVIND NewFunds S&P GIVI SA Ind 6783 6799 6777 6624 -0.22 -15
GIVISA S&PGIVISA NewFunds S&P GIVI SA T50 4824 4836 4824 4726 -0.1 -5
GIVRES S&PGIVRES NewFunds S&P GIVI SA Res 5112 5137 5112 5183 -1.79 -93
GIY GIYANI Giyani Gold Corporation 0 0 0
GLD NEWGOLD NEW GOLD ISSUER LTD 18100 18174 17850 17202 1.11 198
GLN GLENCORE Glencore plc 3331 3360 3271 3336 -2.2 -75
GND GRINDROD GRINDROD LTD 1135 1200 1099 1266 -5.42 -65
GNDP GRINDROD PRF Grindrod Ltd Pref 7600 7600 7600 7500 1.18 89
GPL GRANPRADE GRAND PARADE INV LTD 391 395 389 377 -0.76 -3
GRF GROUP 5 Group Five Ltd 2549 2598 2521 2390 1.96 49
GRP GREENBAY Greenbay Properties Ltd 148 148 147 153 0 0
GRT GROWPNT GROWTHPOINT PROP LTD 2610 2678 2610 2735 -0.08 -2
GTC GTCSA Globe Trade Centre S.A. 2600 2600 2600 2525 0 0
HAR HARMONY Harmony GM Co Ltd 5608 5608 5221 5762 1.58 87
HCI HCI Hosken Cons Inv Ltd 13248 13500 12802 14073 0.24 32
HDC HUDACO HUDACO INDUSTRIES LTD 10350 10350 10030 10390 -0.7 -73
HIL HOMCHOICE Homechoice Int plc 3600 3500 0 0
HLM HULAMIN Hulamin Ltd 525 538 518 525 0.96 5
HPA HOSP A HOSPITALITY PROP FUND A 1380 1380 1380 1320 2.91 39
HPB HOSP B HOSPITALITY PROP FUND B 380 330 0 0
HSP HOLDSPORT HOLDSPORT LIMITED 6050 6290 6002 6119 -0.8 -49
HUG HUGE HUGE GROUP LTD 550 550 550 550 0 0
HUL HULISANI Hulisani Limited 1200 1300 0 0
HWA HWANGE Hwange Colliery Ltd 49 50 0 0
HWN HOWDEN HOWDEN AFRICA HLDGS LTD 3000 3000 2999 2950 1.66 49
HYP HYPROP Hyprop Inv Ltd 13500 13537 13251 13600 2.14 283
IAP IAPF Investec Australia Prop 1414 1414 1380 1380 1 14
IDQ INDEQTY INDEQUITY GROUP LTD 1020 1020 0 0
IHL INT HOTEL Inter. Hotel Group Ltd 2500 2500 0 0
ILE IMBALIE Imbalie Beauty Limited 10 12 0 0
ILRP1 IL RPREF1 IL REDEEMABLEPREF1 MAR17 100925 100925 100925 100749 0.08 80
ILRP2 ILRPREF2 IL REDEEMABLEPREF2 MAR19 100962 100930 0 0
ILU INDLU Indluplace Properties Lt 1035 920 0 0
IMP IMPLATS Impala Platinum Hlgs Ltd 6047 6168 5865 6732 0.78 47
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 81 85 0 0
INL INVLTD INVESTEC LTD 8682 8752 8598 8625 1.85 158
INLP INVESTEC-P INVESTEC BANK LTD PREF 8200 8225 8175 8200 0.61 50
INP INVPLC INVESTEC PLC 8764 8855 8711 8700 1.33 115
INPP INVPLC PREF INVESTEC PLC PREF 10700 10700 10250 10950 -0.43 -46
INPPR INVPREFR INVESTEC PLC PREF (RAND) 10000 10000 0 0
INPR INVLTD PREF INVESTEC LTD PREF 7500 7500 7475 7429 0 0
IPF INVPROP Investec Property Fund L 1475 1475 1436 1474 1.37 20
IPL IMPERIAL IMPERIAL HOLDINGS LTD 16324 16535 16063 17230 0.59 96
IPLP IMPERIAL PREF IMPERIAL HOLDINGS PREF 7702 7702 7702 8000 -4.91 -398
IPS IPSA IPSA GROUP PLC 47 47 0 0
ISA ISA ISA Holdings Limited 103 103 103 113 0 0
ISB INSIMBI Insimbi Ref & Alloy Sup 85 86 0 0
ITE ITLTILE ITALTILE LTD 1450 1450 1419 1351 6.23 85
ITU INTUPLC Intu Properties plc 5901 5990 5845 5444 0.53 31
IVT INVICTA INVICTA HOLDINGS LTD 5188 5199 5105 5325 1.33 68
IVTP IVT PREF Invicta Hldgs Ltd pref 9668 9668 9475 9668 0.29 28
IWE INTEWASTE Interwaste Hldgs Ltd 78 79 0 0
JBL JUBILEE JUBILEE PLATINUM PLC 66 70 63 61 4.76 3
JSC JASCO Jasco Electron Hldgs Ltd 92 90 0 0
JSE JSE JSE LTD 16577 17273 16498 17197 -2.37 -403
KAP KAP KAP Industrial Hldgs Ltd 739 780 733 740 -0.54 -4
KBO KIBO Kibo Mining plc 105 110 105 110 -3.67 -4
KCCGLD KCC KR Custodial Certificate 1979750 1893100 0 0
KDV KAYDAV KAYDAV GROUP LTD 120 120 120 120 0 0
KEH KEATON KEATON ENERGY HLDGS LTD 50 51 0 0
KIO KUMBA KUMBA IRON ORE LTD 13690 13690 12983 13974 -0.81 -112
KST PSG KST PSG Konsult Limited 700 705 699 709 0 0
LAB LABAT LABAT AFRICA LTD 28 28 0 0
LBH LIB HOLD Liberty Holdings Ltd 11470 11614 11350 11705 -0.43 -50
LBHP LIB HOLD 11P Liberty Hldgs 11c Pref 112 112 112 123 -8.94 -11
LDO LODESTONE Lodestone REIT Limited 725 725 725 718 2.11 15
LEW LEWIS LEWIS GROUP LTD 4296 4495 4200 4328 -1.24 -54
LHC LIFEHC Life Healthc Grp Hldgs L 3877 3894 3869 3830 0.08 3
LNF LONFIN London Fin Inv Group plc 750 750 0 0
LON LONMIN Lonmin plc 3964 4005 3760 4091 0.63 25
LVLTRX LVLTRX CoreShares LowVolTrax 2870 2870 2870 2870 0 0
MAPPSG MAPPS GRO Newfunds MAPPS Growth 1998 1998 1995 1979 0.35 7
MAPPSP MAPPS PRO Newfunds MAPPS Protect 3444 3444 3444 3446 0.55 19
MAQP1 MAQELPEX1 MacquarieSA EL Pref EXX1 1009149 1009149 0 0
MAS MASNITE Masonite Africa Ltd 135 2700 0 0
MDI MASTDRILL Master Drilling Grp Ltd 1300 1300 1286 1310 0 0
MDP MARADELTA Mara Delta Prop Hldg Ltd 1925 1925 1925 1850 0 0
MED MEDIAMOND Middle East Diamond Res 20 21 20 25 -9.09 -2
MEI MEDCLIN Mediclinic Int plc 19389 19465 19065 19247 1.65 314
MFI M-FITEC M-FiTec Int Ltd 1100 1100 0 0
MFL METROFILE METROFILE HOLDINGS LTD 490 490 480 495 1.03 5
MIX MIXTEL MIX TELEMATICS LTD 298 298 282 288 7.97 22
MMG MICROMEGA MICROMEGA HOLDINGS LTD 985 985 980 985 -1.01 -10
MMH MIRANDA MIRANDA MINERAL HLDGS LD 4 0 0
MMI MMI Hldgs MMI Holdings Limited 2380 2416 2350 2391 0 0
MMP MARSHALL MARSHALL MONTEAGLE PLC 1855 1855 1850 1789 1.92 35
MND MONDILTD Mondi Ltd 29427 29599 29100 27929 0.95 277
MNK MONTAUK Montauk Holdings Ltd 1650 1750 1650 1800 -5.66 -99
MNP MONDIPLC MONDI PLC 29592 29750 29264 27601 1.05 307
MNY MONEYWB MONEY WEB HOLDINGS LTD 25 25 0 0
MPT MPACT MPACT LIMITED 3274 3300 3260 3340 0.09 3
MRF MERAFE MERAFE RESOURCES LTD 97 98 95 100 0 0
MRI MINERESI Mine Restoration Inv Ltd 3 2 0 0
MRP MR PRICE Mr Price Group Ltd 21627 22180 21603 22469 -1.7 -373
MSM MASSMART MASSMART HOLDINGS LTD 13311 13631 12990 15300 -0.66 -89
MSP MAS MAS Real Estate Inc. 1800 1800 1751 1734 0 0
MST MUSTEK MUSTEK LTD 461 475 461 513 -3.76 -18
MTA METAIR Metair Investments Ltd 1888 1896 1855 2089 -0.11 -2
MTN MTN GROUP MTN GROUP LTD 12128 12550 12101 12542 -2.43 -302
MTNZBE ZAKHELE MTN Zakhele (RF) Ltd 6250 6500 6205 6850 0.73 45
MUR M&R HLD Murray & Roberts Hldgs 1475 1500 1427 1456 2.43 35
MZR MAZOR MAZOR GROUP LTD 141 170 0 0
NBKP NEDBANK-P Nedbank Ltd Pref 888 888 888 930 -1.11 -10
NCS NICTUS Nictus Ltd 50 55 0 0
NED NEDBANK NEDBANK GROUP LTD 21505 21790 21270 22192 0.96 205
NEP NEPI NEW EUROPE PROP INV PLC 16750 16750 16500 16091 1.52 250
NEWFSA NEWSA NEWFUNDS NEWSA INDEX 4742 4742 4742 4755 0.19 9
NFEMOM NEWFEQMOM NEWFUNDS EQUITY MOM ETF 3098 3150 3098 3250 -1.84 -58
NFGOVI NEWFNGOVI NEWFUNDS GOVI ETF 5109 5114 5070 5276 0.47 24
NFILBI NEWFNILBI NEWFUNDS ILBI ETF 6493 6624 6493 6566 -0.96 -63
NFP FRONTIER New Frontier Prop Ltd 2200 2600 0 0
NFSH40 SHARIAH40 NEWFUNDS SHARIA TOP40 316 323 316 311 -1.86 -6
NFSWIX NEWFNSWIX NEWFUNDS SWIX 40 ETF 1615 1625 1615 1617 -0.62 -10
NFTRCI NEWFTRACI NEWFUNDS TRACI 3-M ETF 2104 2104 2100 2091 0.19 4
NGPLD NEWPALL NewGold Palladium ETF 9637 9655 9545 9420 0.49 47
NGPLT NEWPLAT New Gold Platinum ETF 14979 15060 14979 14917 -0.39 -58
NHM NORTHAM NORTHAM PLATINUM LTD 4773 4880 4688 5100 -1.59 -77
NIV NIVEUS Niveus Investments Ltd 3399 3399 3100 2900 8.59 269
NPK NAMPAK Nampak Ltd 1978 2011 1940 2101 -0.6 -12
NPKP NAMPAK 6% P Nampak Ltd 6%Pref 255 255 0 0
NPN NASPERS-N- NASPERS LTD -N- 238127 240174 235000 213500 -0.85 -2047
NPP1 NAMPAK 6,5%P Nampak Ltd 6,5%Pref 270 270 0 0
NRL NEWPARK Newpark REIT Ltd 580 580 580 576 0.69 4
NT1 NET1UEPS NET 1 UEPS TECH INC 15035 15035 14900 13500 0.91 135
NTC NETCARE NETCARE LIMITED 3262 3285 3240 3265 0.68 22
NTCP NETCARE CP Netcare Limited Pref 8700 8700 8700 8300 0 0
NUT NUTRITION Nutritional Holdings Ltd 2 2 2 2 100 1
NVE NVEST NVest Financial Hldgs Lt 300 250 0 0
NVS NOVUS Novus Holdings Limited 1140 1150 1130 1103 -0.78 -9
NWL NUWORLD Nu-World Hldgs Ltd 2990 2750 0 0
OAO OANDO OANDO PLC 39 40 0 0
OAS OASIS OASIS CRESCENT PROP FUND 1950 1950 0 0
OCE OCEANA OCEANA GROUP LTD 11175 11400 10955 11350 1.05 116
OCT OCTODEC OCTODEC INVEST LTD 2285 2349 2280 2228 -1.93 -45
OLG ONELOGIX ONELOGIX GROUP LTD 315 320 315 272 -3.08 -10
OML OLDMUTUAL OLD MUTUAL PLC 3671 3688 3654 3723 0.66 24
OMN OMNIA OMNIA HOLDINGS LTD 17400 17400 17174 17422 0.87 150
ORE ORION ORION REAL ESTATE LTD 60 60 60 60 0 0
ORL OAKBAY Oakbay Res and Energy Lt 2095 2095 0 0
PAN PAN-AF PAN AFRICAN RESOURCE PLC 359 378 352 402 -4.27 -16
PCT PRESCIENT Prescient Limited 97 97 97 95 1.04 1
PET PETMIN PETMIN LTD 129 135 129 119 -0.77 -1
PFG PNR FOODS PIONEER FOODS GROUP LTD 17117 17271 16983 17547 -0.08 -13
PGFP PSGFIN PREF PSG FINANCIAL SERV PREF 7770 7800 7765 7800 -0.38 -30
PGL PALLINGHT Pallinghurst Res Ltd 364 371 356 346 -1.62 -6
PGR PERGRIN Peregrine Holdings Limit 2695 2730 2691 2764 -0.92 -25
PHM PHUMELELA PHUMELELA GAME LEISURE 2050 2002 0 0
PIK PICKNPAY Pick n Pay Stores Ltd 7600 7848 7551 8270 -1.94 -150
PIV PIVOTAL The Pivotal Fund Ltd 1855 1875 1855 1880 0.32 6
PKH PROTECH Protech Khuthele Hldgs 17 0 0
PLL PLATFIELD PLATFIELDS LIMITED 2 0 0
PMV PRIMESERV PRIMESERV GROUP LTD 46 48 0 0
PNC PINNACLE Pinnacle Hldgs Ltd 1589 1643 1560 1546 -0.31 -5
PPC PPC PPC Limited 879 889 775 944 0.69 6
PPE PURPLE Purple Group Ltd 68 69 0 0
PPR PUTPROP PUTPROP LTD 555 550 0 0
PREFTX PREFTRAX CoreShares PrefTrax 930 930 930 909 2.31 21
PSG PSG PSG Group Ltd 18950 19148 18833 19518 -0.27 -52
PSV PSV PSV HOLDINGS LTD 38 38 0 0
PTXSPY PROPXSAPY CoreShares PropTrax SAP 6720 6750 6700 6780 0.75 50
PTXTEN PROPXTEN CoreShares PropTrax Ten 2152 2165 2140 2190 0.51 11
PWK PIKWIK Pick N Pay Holdings Ltd 1 3913 0 0
QFH QUANTUM Quantum Foods Hldgs Ltd 275 287 260 260 3 8
QPG QPG Quantum Prop Group Ltd 19 0 0
RACP RAC PREFS RECM and Calibre Limited 2000 2049 1951 1980 0 0
RAR RARE RARE HOLDINGS LTD 104 125 0 0
RBA RBA RBA HOLDINGS LTD 74 81 0 0
RBP RBPLAT Royal Bafokeng Platinum 4750 4984 4730 5050 -0.71 -34
RBX RAUBEX RAUBEX GROUP LTD 2108 2191 2093 2161 -1.95 -42
RCL RCL RCL Foods Limited 1410 1410 1400 1485 -0.63 -9
RDF REDEFINE Redefine Properties Ltd 1125 1138 1118 1184 1.08 12
RDI ROCKWELL Rockwell Diamonds Inc 150 150 0 0
REB REBOSIS REBOSIS PROPERTY FUND LT 1079 1079 1042 1067 0.94 10
REI REINET Reinet Investments S.C.A 3166 3198 3145 3089 -0.09 -3
REM REMGRO REMGRO LTD 25642 25976 25413 26245 0.07 19
REN RENERGEN Renergen Limited 1300 1350 1300 1399 -6.94 -97
RES RESILIENT Resilient REIT Limited 12999 13005 12911 12697 0.3 39
RFG RHODES Rhodes Food Grp Hldg Ltd 2551 2580 2400 2526 6.29 151
RLF ROLFES Rolfes Technology Hldgs 380 380 367 376 0 0
RLO REUNERT Reunert Ltd 6421 6458 6396 6460 0.31 20
RMH RMBH RMB HOLDINGS LTD 6113 6214 6049 6431 -0.11 -7
RMI RMIH Rand Merchant Inv Hldgs 4300 4350 4234 4292 0.61 26
RNG RANGOLD Randgold & Expl Co Ltd 220 215 0 0
ROC ROCKCASTLE Rockcastle Global Real E 3592 3592 3513 3488 1.01 36
RPL RI PLC Redefine International P 818 839 809 771 0.99 8
RSG RESGEN RESOURCE GENERATION LTD 56 56 0 0
RTN REX TRUE -N- REX TRUEFORM CL CO -N- 1200 1200 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 2135 2190 2090 2085 -2.24 -49
SAB SAB SABMILLER PLC 82086 82900 80942 75511 0.1 86
SAC SA CORP SA Corp Real Estate Ltd 543 560 535 556 0.37 2
SAH SACMH South African Coal Minin 17 17 0 0
SAP SAPPI SAPPI LTD 7199 7208 6948 6679 -0.69 -50
SAR SAFARI Safari Investments RSA L 750 750 723 800 0 0
SBK STANBANK STANDARD BANK GROUP LTD 13834 14273 13826 15300 -1.61 -226
SBKP STANBANK6,5%P Std Bank Group 6,5%Pref 80 90 0 0
SBPP STANBANK-P STANDARD BANK GROUP PREF 8500 8500 8460 8600 0 0
SBV SABVEST SABVEST LTD 3249 3250 0 0
SCD SEREIT Schroder Eur REIT plc 2251 2251 2120 2089 7.19 151
SCL SACOIL Sacoil Holdings Ltd 17 17 17 20 0 0
SCP STELLAR Stellar Cap Partners Ltd 143 145 142 149 -0.69 -1
SCV SACOVEN Sacoven plc 333984 0 0
SEP SEPHAKU Sephaku Holdings Ltd 390 390 380 390 0 0
SFN SASFIN SASFIN HOLDINGS LTD 6600 5885 0 0
SFNP SASFIN PREF Sasfin Hldgs Ltd Pref 7654 7654 7654 7950 0.51 39
SGA SYNERGY A Synergy Inc Fund Ltd A 1000 1020 0 0
SGB SYNERGY B Synergy Inc Fund Ltd B 699 699 0 0
SGL SIBANYE Sibanye Gold Limited 6291 6386 5846 6725 -3.2 -208
SHFF SHFINV-PREF Steinhoff Inv Hldgs Pref 7600 8010 7600 7949 -3.18 -250
SHP SHOPRIT Shoprite Holdings Ltd 19500 20229 19451 20675 -2.01 -400
SIPBEE S-INZALO BEE Sasol Inzalo Pub Ld (RF) 4300 4300 0 0
SLM SANLAM Sanlam Limited 6391 6565 6391 6688 -0.14 -9
SNH STEIN NV Steinhoff Int Hldgs N.V. 9260 9425 9200 9002 -0.43 -40
SNT SANTAM Santam Limited 21954 22388 21909 22123 -0.21 -46
SNU SENTULA SENTULA MINING LTD 16 17 16 18 -5.88 -1
SNV SANTOVA Santova Logistics Ltd 407 423 407 395 -4.24 -18
SOH S.OCEAN SOUTH OCEAN HOLDINGS LTD 45 46 0 0
SOL SASOL Sasol Limited 37600 38399 37600 37823 -1.58 -605
SOLBE1 BEE-SASOL BEE - SASOL LIMITED 30559 30559 30559 31160 0 0
SOV SOVFOOD Sovereign Food Inv Ltd 838 875 836 824 0.72 6
SPA SPANJAARD Spanjaard Limited 450 450 0 0
SPG SUPRGRP SUPER GROUP LTD 4045 4103 4027 4062 -1 -41
SPP SPAR THE SPAR GROUP LTD 19371 19842 19291 20690 -1.42 -279
SRE SIRIUS Sirius Real Estate Ltd 820 820 803 760 0 0
SSK STEFSTOCK Stefanuti Stck Hldgs Ltd 425 425 425 420 1.19 5
SSS STOR-AGE Stor-Age Prop REIT Ltd 989 995 980 1004 -1.1 -11
STA STRATCORP STRATCORP LTD 1 2 1 2 0 0
STAN40 STANLIB40 STANLIB TOP 40 FUND 4666 4676 4666 4581 -0.62 -29
STANSX STANLIBSX STANLIB SWIX 40 FUND 1077 1083 1077 1078 -0.74 -8
STP STENPROP Stenprop Limited 2100 2125 2089 2100 2.14 44
STPROP STANPROP Stanlib SA Property ETF 6522 6593 6522 6548 0.6 39
STX40 SATRIX 40 Satrix 40 Portfolio 4705 4728 4664 4578 0 0
STXDIV SATRIXDIV Satrix DIVI Plus Portfol 207 209 206 213 -0.48 -1
STXFIN SATRIX FINI Satrix FINI Portfolio 1495 1517 1495 1515 -0.27 -4
STXIND SATRIX INDI Satrix INDI Portfolio 7205 7213 7160 6921 0.07 5
STXRAF SATRIXRAF Satrix RAFI 40 Portfolio 1209 1219 1200 1219 -0.66 -8
STXRES SATRIXRES SATRIX RESI PORTFOLIO 3297 3300 3255 3245 -0.9 -30
STXSWX SATRIXSWX Satrix SWIX Top 40 Portf 1093 1093 1076 1083 0.74 8
SUI SUNINT SUN INTERNATIONAL LTD 9304 9388 9235 9214 0.02 2
SUR SPURCORP SPUR CORPORATION LTD 3219 3219 3126 3155 2.19 69
SVB SILVERB Silverbridge Holdings 265 295 0 0
SVN SABVEST -N- SABVEST LTD -N- 2675 2675 0 0
SYG SYGNIA Sygnia Limited 1440 1450 1439 1480 0.7 10
TAS TASTE Taste Hldgs Ltd 210 210 205 223 2.44 5
TAW TAWANA TAWANA RESOURCES NL 100 95 0 0
TBG BLACKSTAR Tiso Blackstar Group SE 800 800 800 795 1.91 15
TBS TIGBRANDS Tiger Brands Ltd 39610 39939 38637 39000 2.47 955
TCP TRANSCAP Transaction Capital Ltd 1121 1133 1121 1125 -0.8 -9
TCS TCS Total Client Services Ld 1 0 0
TDH TRADEH TRADEHOLD LTD 2635 2635 2479 2356 5.36 134
TDHP TDH A PREF Tradehold Limited A Pref 8455 0 0
TEX TEXTON Texton Property Fund Ltd 760 765 750 700 1.88 14
TFG TFG The Foschini Group Limit 14500 14759 14439 15568 -0.68 -100
TFGP TFG 6.5%Pref Foschini Ltd 6,5%Pref 166 166 0 0
THA THARISA Tharisa plc 1500 1500 1500 1550 -3.23 -50
TKG TELKOM Telkom SA SOC Ltd 6239 6310 6039 6431 0.91 56
TLM TELEMASTR TELEMASTER HOLDINGS LTD 70 61 0 0
TMT TREMATON TREMATON CAPITAL INV LTD 300 300 290 290 3.45 10
TON TONGAAT TONGAAT HULETT LTD 12264 12299 12063 12350 0.81 98
TOR TORRE Torre Industries Limited 165 168 165 186 -2.37 -4
TPC TRNPACO TRANSPACO LTD 2700 2650 0 0
TRE TRENCOR TRENCOR LTD 3292 3512 3182 3243 1.14 37
TRL TRELLIDOR Trellidor Hldgs Ltd 481 500 0 0
TRU TRUWTHS Truworths Int Ltd 8030 8296 7954 8400 -1.47 -120
TSH TSOGO SUN Tsogo Sun Holdings Ltd 3188 3188 3102 3174 3.37 104
TSX TRNSHEX TRANS HEX GROUP LTD 380 395 376 395 0.8 3
TTO TRUSTCO TRUSTCO GROUP HLDGS LTD 360 381 360 385 -5.51 -21
TWR TOWER Tower Property Fund Ltd 819 820 805 830 -0.12 -1
UPL UPARTNERS Universal Partners Ltd 1800 1811 0 0
VIN VESTIN VestIN Holdings Ltd 1032 0 0
VIS VISUAL Visual International Hld 15 16 0 0
VKE VUKILE VUKILE PROPERTY FUND LTD 1800 1824 1700 1836 1.41 25
VLE VALUE VALUE GROUP LTD 275 275 0 0
VMK VERIMARK VERIMARK HOLDINGS LTD 42 42 42 40 5 2
VOD VODACOM Vodacom Group Ltd 15342 15535 15288 15580 -0.38 -58
VUN VUNANI VUNANI LTD 165 170 0 0
WBO WBHO Wilson Bayly Hlm-Ovc Ltd 14550 14579 14480 13850 0.69 100
WCC WATERBERG The Waterberg Coal Co Lt 40 40 0 0
WEA WEARNE WG Wearne Ltd 11 11 11 8 10 1
WEZ WESIZWE WESIZWE PLATINUM LTD 53 55 53 52 -3.64 -2
WHL WOOLIES WOOLWORTHS HOLDINGS LTD 8701 8913 8648 8921 1.77 151
WIL WILDRNESS Wilderness Holdings Ltd 651 650 0 0
WKF WORKFORCE WORKFORCE HOLDINGS LTD 190 190 175 138 5.56 10
WNH WINHOLD Winhold Ltd 85 75 0 0
WSL WESCOAL WESCOAL HOLDINGS LTD 182 182 175 192 0.55 1
WTL WILLTELL WILLIAM TELL HOLDINGS LT 9 0 0
YRK YORK York Timber Holdings Ltd 260 260 237 236 4 10
YYLBEE YEBOYETHU YeboYethu (RF) Ltd 5250 5250 5250 5305 0 0
ZCI ZCI ZCI Limited 398 398 0 0
ZED ZEDER Zeder Inv Ltd 704 704 690 692 0.28 2
ZPLP ZPLATPREF Zambezi Plat RF Ltd Pref 4651 4651 4651 4650 -0.75 -35