Current and Historical

Ticker Short Name Name Price (c) High Low Close Movement (%) Movement (R)
4SI 4SIGHT 4Sight Holdings Ltd 19 19 19 19 0 0
ABG ABSAGROUP Absa Group Limited 17198 17485 17067 17198 0 0
ABSP ABSA BANK - P ABSA Bank Ltd Pref 74500 74500 73500 74500 0 0
ACE ACCENT Accentuate Limited 55 55 55 55 0 0
ACG ANCHOR Anchor Group Limited 364 364 358 364 0 0
ACL ARCMITTAL ArcelorMittal SA Limited 274 279 242 274 0 0
ACS ACSION Acsion Limited 720 720 720 720 0 0
ACT AFRO-C AfroCentric Inv Corp Ltd 489 489 470 489 0 0
ADEO ADCOCK OPT Adcock Ingram Hldgs Opt 110 110 110 110 0 0
ADH ADVTECH ADvTECH Ltd 1357 1367 1350 1357 0 0
ADI ADAPTIT Adapt IT Holdings Ltd 510 521 510 510 0 0
ADR ADCORP Adcorp Holdings Limited 2400 2447 2400 2400 0 0
ADW AFDAWN African Dawn Capital Ltd 15 15 14 15 0 0
AEE AEEI African Equity Emp Inv L 200 200 200 200 0 0
AEG AVENG Aveng Group Limited 2 3 2 2 0 0
AEL ALTRON A Allied Electronics Corp 2390 2541 2383 2390 0 0
AET ALERT Alert Steel Holdings Ltd 38 38 0 0
AEY AFENERGY AEP Energy Africa Ltd 1000 1000 0 0
AFE A E C I AECI Limited 9350 9399 9281 9350 0 0
AFEP AECI 5,5%P AECI Limited 5,5% Pref 1355 1355 1355 1355 0 0
AFH AFORBES Alexander Forbes Grp Hld 565 600 555 565 0 0
AFT AFRIMAT Afrimat Limited 3175 3175 2951 3175 0 0
AFX AFROX African Oxygen Limited 2208 2280 2120 2208 0 0
AGL ANGLO Anglo American plc 39263 39851 38952 39263 0 0
AHL AH-VEST AH-Vest Limited 18 18 18 18 0 0
AIL ARCINVEST African Rainbow Cap Inv 490 505 490 490 0 0
AIP ADCOCK Adcock Ingram Hldgs Ltd 6214 6270 6055 6214 0 0
AKO014 ABAKO014 ABAKO01402MAY2018 98770 5087 5087 98770 0 0
ALH ALARIS Alaris Holdings Ltd 249 250 220 249 0 0
ALP ATLEAF Atlantic Leaf Prop Ltd 1810 1825 1810 1810 0 0
AME AME African Media Ent Ltd 3050 3300 3050 3050 0 0
AMIB50 AMIBIG50 AMI Big50 ex-SA ETF 1366 1366 1359 1366 0 0
AMIRE AMIESTATE AMI RealEstate ex-SA ETF 3741 3741 3726 3741 0 0
AMS AMPLATS Anglo American Plat Ltd 81025 83354 79502 81025 0 0
ANA ADRENNA Adrenna Property Grp Ltd 90 90 90 90 0 0
AND ANDULELA Andulela Inv Hldgs Ltd 2 2 2 2 0 0
ANG ANGGOLD Anglogold Ashanti Ltd 23770 24041 22530 23770 0 0
ANH AB INBEV Anheuser-Busch InBev SA 124707 128532 124373 124707 0 0
AON AF & OVR -N- African & Over Ent Ltd - 3000 3000 3000 3000 0 0
AOO AF & OVR African & Over Ent Ltd 2721 2721 2721 2721 0 0
AOVP AF&OVR 6%PP African & Over Ent Ltd P 1000 1000 1000 1000 0 0
APF ACCPROP Accelerate Prop Fund Ltd 350 350 330 350 0 0
APH ALPHAMIN Alphamin Resources Corp 310 325 310 310 0 0
APN ASPEN Aspen Pharmacare Hldgs L 10101 10442 10037 10101 0 0
ARA ASTORIA Astoria Investments Ltd 172 172 170 172 0 0
ARH ARB ARB Holdings Limited 475 475 430 475 0 0
ARI ARM African Rainbow Min Ltd 18117 18474 17660 18117 0 0
ARL ASTRAL Astral Foods Ltd 16120 16355 16005 16120 0 0
ART ARGENT Argent Industrial Ltd 500 501 500 500 0 0
ASC ASCENDIS Ascendis Health Ltd 480 485 465 480 0 0
ASHGEQ ASHGLOEQT Ashburton Gbl 1200Eq ETF 4600 4653 4596 4600 0 0
ASHINF ASHINFBND Ashburton Inflation ETF 2042 2051 2033 2042 0 0
ASHMID ASHMIDCAP Ashburton Mid Cap ETF 716 732 709 716 0 0
ASHT40 ASHTOP40 Ashburton Top 40 ETF 5200 5305 5180 5200 0 0
ASHWGB ASHGLOBND Ashburton World GovB ETF 736 760 736 736 0 0
ASR ASSORE Assore Ltd 38730 39998 38056 38730 0 0
ATL ATLATSA Atlatsa Resources Corp 92 92 92 92 0 0
ATT ATTACQ Attacq Limited 1300 1309 1283 1300 0 0
AVI A V I AVI Ltd 9363 9448 9300 9363 0 0
AVL ADVANCED Advanced Health Ltd 73 73 68 73 0 0
AVR AVIOR Avior Cap Market Hldg LD 60 60 60 60 0 0
AVV ALVIVA Alviva Holdings Ltd 1721 1724 1680 1721 0 0
AWA ARROW Arrowhead Properties Ltd 353 358 353 353 0 0
AWT AWETHU Awethu Breweries Ltd 3 3 0 0
AXL PHOENIX African Phoenix Inv Ltd 62 63 62 62 0 0
AXLP PHOENIX P African Phoenix Inv Ld P 3716 3716 3716 3716 0 0
AYO AYO Ayo Tech Solutions Ltd 1100 1200 1100 1100 0 0
BAT BRAIT Brait SE 1764 1812 1750 1764 0 0
BAU BAUBA Bauba Platinum Limited 42 42 42 42 0 0
BAW BARWORLD Barloworld Ltd 12583 13135 12501 12583 0 0
BAWP BARWORLD 6%P Barworld Ltd 6%Pref 123 123 123 123 0 0
BCF BOWCALF Bowler Metcalf Ltd 670 671 670 670 0 0
BDM BUILDMAX Buildmax Ltd 1 17 15 1 0 0
BEL BELL Bell Equipment Ltd 1040 1040 1025 1040 0 0
BFS BLUE Blue Financial Services 13 13 0 0
BHP BHP BHP Group Plc 35684 36356 35451 35684 0 0
BID BIDCORP BID Corporation Ltd 31236 31772 30927 31236 0 0
BIK BRIKOR Brikor Ltd 9 9 0 0
BLU BLUETEL Blue Label Telecoms Ltd 458 475 456 458 0 0
BNT BONATLA Bonatla Property Hldgs 7 7 0 0
BRN BRIMSTN-N- Brimstone Inv Corp Ltd-N 880 900 880 880 0 0
BRT BRIMSTON Brimstone Inv Corp Ltd 850 850 850 850 0 0
BSR BASREAD Basil Read Holdings Ltd 4 2 2 4 0 0
BSS BSI STEEL BSI Steel Limited 50 50 50 50 0 0
BTI BATS British American Tob plc 53937 55428 53566 53937 0 0
BUC BUFFALO Buffalo Coal Corp 84 84 84 84 0 0
BVT BIDVEST Bidvest Ltd 19553 19886 19430 19553 0 0
BWN BALWIN Balwin Properties Ltd 275 275 260 275 0 0
BWZ BRAINWRKS Brainworks Limited 800 800 800 800 0 0
CAC CAFCA Cafca Limited 170 170 170 170 0 0
CAT CAXTON Caxton CTP Publish Print 755 790 755 755 0 0
CATP CAXTON 6%CPP Caxton CTP Publish 6%Pf 19000 19000 19000 19000 0 0
CCO CAPCO Capital&Counties Prop pl 3938 3998 3918 3938 0 0
CFR RICHEMONT Compagnie Fin Richemont 11768 11951 11700 11768 0 0
CGN COGNITION Cognition Holdings Ltd 88 90 88 88 0 0
CGR CALGRO M3 Calgro M3 Hldgs Ltd 576 689 568 576 0 0
CHP CHOPPIES Choppies Enterprises Ltd 64 72 63 64 0 0
CIL CIL Cons Infrastructure Grp 116 121 116 116 0 0
CKS CROOKES Crookes Brothers Ltd 4250 4500 4250 4250 0 0
CLH CITYLDG City Lodge Hotels Ltd 10576 10679 10117 10576 0 0
CLI CLIENTELE Clientele Ltd 1500 1500 1500 1500 0 0
CLR CLOVER Clover Industries Ltd 1976 2000 1976 1976 0 0
CLS CLICKS Clicks Group Ltd 20793 21000 20518 20793 0 0
CMH CMH Combined Motor Hldgs Ltd 2155 2270 2155 2155 0 0
CML CORONAT Coronation Fund Mngrs Ld 4579 4720 4568 4579 0 0
CMO CHROMETCO Chrometco Ltd 13 13 13 13 0 0
CND CONDUIT Conduit Capital Ltd 135 135 125 135 0 0
COH CURRO Curro Holdings Limited 2340 2376 2330 2340 0 0
COM COMAIR Comair Limited 400 420 400 400 0 0
CPI CAPITEC Capitec Bank Hldgs Ltd 127842 128749 126500 127842 0 0
CPIP CAPITEC PREF Capitec Bank Hldgs Pref 10385 10385 10385 10385 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 282 283 275 282 0 0
CSB CASHBIL Cashbuild Ltd 25000 25737 24201 25000 0 0
CSEW40 CORESEW40 CoreShares EW TOP40 4645 4662 4645 4645 0 0
CSG CSG CSG Holdings Ltd 54 54 54 54 0 0
CSP500 CORESP500 CoreShares S&P 500 4276 4323 4256 4276 0 0
CTA CAPPREC CAPITAL APPRECIATION LTD 80 80 72 80 0 0
CTK CARTRACK Cartrack Holdings Ltd 1850 1890 1850 1850 0 0
CTOP50 CORETOP50 CORESHARESTOP50 2362 2400 2362 2362 0 0
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 500 500 500 500 0 0
DAW DAWN Distr and Warehousing 1 1 1 1 0 0
DCCUS2 DCCUS2 2YR Dollar Custodial Cer 148800 149470 148320 148800 0 0
DCCUSD DCCUSD Dollar Custodial Cert 146740 146740 145540 146740 0 0
DCP DIS-CHEM Dis-Chem Pharmacies Ltd 2467 2580 2461 2467 0 0
DGH DISTELL Distell Group Hldgs Ltd 13400 13492 13230 13400 0 0
DIA DIPULA A Dipula Income Fund A 1000 1079 1000 1000 0 0
DIB DIPULA B Dipula Income Fund B 678 678 678 678 0 0
DIVTRX DIVTRX CoreShares DivTrax 2624 2689 2624 2624 0 0
DLT DELPROP Delta Property Fund Ltd 210 220 208 210 0 0
DNB DENEB Deneb Investments Ltd 201 201 201 201 0 0
DRD DRDGOLD DRD Gold Ltd 397 415 332 397 0 0
DSBP DSY B PREF Discovery Ltd B pref 9600 9800 9600 9600 0 0
DST DISTELL Distell Group Ltd 12800 13139 12046 12800 0 0
DSY DISCOVERY Discovery Ltd 14911 15158 14761 14911 0 0
DTA DELTA Delta EMD Ltd 72 78 72 72 0 0
DTC DATATEC Datatec Ltd 3600 3600 3323 3600 0 0
ECS ECSPONENT Ecsponent Limited 22 24 20 22 0 0
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 11558 11558 10000 0 0
ECSD2 ECSPD2 Ecsponent Pref Share D2 10000 11823 11823 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
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 15 15 12 15 0 0
EFG EFFICIENT Efficient Group Ltd 449 449 390 449 0 0
ELI ELLIES Ellies Holdings Ltd 12 12 12 12 0 0
ELR ELBGROUP ELB Group Ltd 845 845 845 845 0 0
EMH E MEDIA E Media Holdings Ltd 343 343 343 343 0 0
EMI EMIRA Emira Property Fund Ltd 1387 1410 1380 1387 0 0
EMN E MEDIA N E Media Holdings Ltd -N- 300 300 300 300 0 0
ENX ENXGROUP enX Group LImited 1200 1220 1200 1200 0 0
EOH EOH EOH Holdings Ltd 2020 2094 1950 2020 0 0
EPE ETHOSCAP EPE Capital Partners Ltd 770 770 751 770 0 0
EPP EPP EPP N.V. 1970 2005 1910 1970 0 0
EPS EASTPLATS Eastern Platinum Ltd 185 185 185 185 0 0
EQU EQUITES Equites Prop Fund Ltd 2020 2114 1975 2020 0 0
ERN ERIN Erin Energy Corporation 3000 3000 3000 3000 0 0
ESR ESOR Esor Limited 3 4 4 3 0 0
ETF500 ETFSP500 STANLIB S&P500 ETF 21096 21293 20795 21096 0 0
ETF5IT ETFSP5IT STANLIB S&P500 IT ETF 697 708 697 697 0 0
ETFBND ETFSBOND STANLIB SA BOND ETF 6936 6936 6936 6936 0 0
ETFGGB ETFGLOGB STANLIB G7 GOVT BOND ETF 8173 8281 8107 8173 0 0
ETFGLD AFRICAGLD AfricaGold 19600 19600 19077 19600 0 0
ETFGRE ETFGREIT STANLIB GLOBAL REIT ETF 2036 2077 1995 2036 0 0
ETFPLD AFRICAPLD AfricaPalladium Debs 21100 21210 20103 21100 0 0
ETFPLT AFRICAPLT AfricaPlatinum 11683 11953 11633 11683 0 0
ETFRHO AFRICARHO AfricaRhodium ETF 49117 51245 41767 49117 0 0
ETFWLD ETFWORLD STANLIB MSCI WORLD ETF 4178 4227 4178 4178 0 0
ETO ETION Etion Limited 28 28 28 28 0 0
EUZ EUROMET Europa Metals Limited 1 1 1 1 0 0
EXG EXTRACT eXtract Group Limited 560 600 560 560 0 0
EXP EXEMPLAR Exemplar REITail Ltd 949 949 949 949 0 0
EXX EXXARO Exxaro Resources Ltd 17238 17850 17084 17238 0 0
FBR FAMBRANDS Famous Brands Ltd 8130 8211 7957 8130 0 0
FDP FREEDOM Freedom Prop Fund Ltd 7 7 0 0
FFA FORTRESSA Fortress REIT Ltd A 2059 2096 2055 2059 0 0
FFB FORTRESSB Fortress REIT Ltd B 1131 1163 1127 1131 0 0
FGL FINBOND Finbond Group Ltd 395 398 395 395 0 0
FSE FIRESTONE Firestone Energy Limited 6 6 0 0
FSEO1 FIRESTONE OPT Firestone Energy Ltd Opt 4 4 0 0
FSR FIRSTRAND Firstrand Ltd 6700 6871 6665 6700 0 0
FSRP FIRSTRAND B-P Firstrand Ltd B Pref 8295 8295 8277 8295 0 0
FVT FAIRVEST Fairvest Property Hldgs 200 200 191 200 0 0
GAI GAIA Gaia Infrastruct Cap Ltd 599 599 599 599 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 7800 7972 7647 7800 0 0
GIVFIN S&PGIVFIN NewFunds S&P GIVI SA Fin 3302 3355 3302 3302 0 0
GIVIND S&PGIVIND NewFunds S&P GIVI SA Ind 4919 4973 4912 4919 0.33 16
GIVISA S&PGIVISA NewFunds S&P GIVI SA T50 4148 4168 4148 4148 0 0
GIVRES S&PGIVRES NewFunds S&P GIVI SA Res 5079 5108 5076 5079 0 0
GLD NEWGOLD New Gold Issuer Ltd 18799 19037 18625 18799 0 0
GLI GO LIFE Go Life International Ld 40 40 40 40 0 0
GLN GLENCORE Glencore plc 5055 5147 5042 5055 0 0
GLODIV COREGDIV CoreShares GlobalDivTrax 1269 1279 1250 1269 0 0
GLPROP COREGPROP CoreShares Global Prop 3999 4037 3940 3999 0 0
GML GEMFIELDS Gemfields Group Limited 179 179 163 179 0 0
GND GRINDROD Grindrod Ltd 716 719 701 716 0 0
GNDP GRINDROD PRF Grindrod Ltd Pref 7925 7930 7900 7925 0 0
GPA GEMPROPA Gemgrow Properties Ltd A 980 980 980 980 0 0
GPB GEMPROPB Gemgrow Properties Ltd B 480 517 475 480 0 0
GPL GRANPRADE Grand Parade Inv Ltd 310 317 310 310 0 0
GRF GROUP 5 Group Five Ltd 89 89 74 89 0 0
GRT GROWPNT Growthpoint Prop Ltd 2398 2425 2382 2398 0 0
GSH GRINSHIP Grindrod Shipping Hldg L 6942 7009 6675 6942 0 0
GTC GTCSA Globe Trade Centre S.A. 3000 3000 3000 3000 0 0
GTR GRITREAL Grit Real Estate Inc Grp 1825 1875 1825 1825 0 0
HAR HARMONY Harmony GM Co Ltd 2911 2990 2730 2911 0 0
HCI HCI Hosken Cons Inv Ltd 10442 10999 10442 10442 0 0
HDC HUDACO Hudaco Industries Ltd 11700 12100 11526 11700 0 0
HET HERIOT Heriot REIT Limited 1100 1100 1100 1100 0 0
HIL HOMCHOICE Homechoice Int plc 3545 3545 3545 3545 0 0
HLM HULAMIN Hulamin Ltd 340 350 339 340 0 0
HMN HAMMERSON Hammerson plc 5238 5360 5236 5238 0 0
HPB HOSP B Hospitality Prop Fund B 955 989 950 955 0 0
HPR HPLR Hosken Pax Log and Rail 390 390 385 390 0 0
HUG HUGE Huge Group Ltd 600 600 588 600 0 0
HUL HULISANI Hulisani Limited 263 263 263 263 0 0
HWA HWANGE Hwange Colliery Ltd 51 51 51 51 0 0
HWN HOWDEN Howden Africa Hldgs Ltd 4371 4371 4371 4371 0 0
HYP HYPROP Hyprop Inv Ltd 6800 6856 6694 6800 0 0
IAP IAPF Investec Australia Prop 1405 1430 1392 1405 0 0
IBRP1 IBRPREF1 IB REDEEMABLEPREF1 MAR21 101288 101288 101288 101288 0 0
IBRP2 IBRPPREF2 IB REDEEMABLEPREF2 OCT23 4000000 4000000 0 0
IDQ INDEQTY Indequity Group Ltd 550 550 550 550 0 0
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 491 505 491 491 0 0
IMP IMPLATS Impala Platinum Hlgs Ltd 6910 7164 6765 6910 0 0
IMRP1 IMRPREF1 IM REDEEMABLEPREF1AUG21 10201 10356 10356 10201 0 0
IMRP2 IMRPREF2 IM REDEEMABLEPREF2AUG21 10200 11823 11823 10200 0 0
IMRP3 IMRPREF3 IM REDEEMABLEPREF3NOV21 15631 10356 10356 15631 0 0
IMRP4 IMRPREF4 IM REDEEMABLEPREF4AUG21 15756 11558 11558 15756 0 0
IMRP5 IMRPREF5 IM REDEEMABLEPREF5JUL23 33490 11558 11558 33490 0 0
IMRP6 IMRPREF6 IM REDEEMABLEPREF6AUG21 33764 11558 11558 33764 0 0
IMRP7 IMRPREF7 IM REDEEMABLEPREF7AUG21 33374 10356 10356 33374 0 0
ING INGENUITY Ingenuity Property Inv 110 110 110 110 0 0
INL INVLTD Investec Ltd 8988 9135 8924 8988 0 0
INLP INVESTEC-P Investec Bank Ltd Pref 8600 8600 8550 8600 0 0
INP INVPLC Investec plc 8920 9040 8861 8920 0 0
INPP INVPLC PREF Investec plc Pref 9500 9500 9500 9500 0 0
INPPR INVPREFR Investec plc Pref (Rand) 8600 8600 8600 8600 0 0
INPR INVLTD PREF Investec Ltd Pref 7475 7500 7475 7475 0 0
IPF INVPROP Investec Property Fund L 1480 1505 1456 1480 0 0
IPL IMPERIAL Imperial Logistics Ltd 5420 5530 5356 5420 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 170 170 170 170 0 0
ISB INSIMBI Insimbi Ind Hldgs Ltd 112 112 105 112 0 0
ITE ITLTILE Italtile Ltd 1424 1440 1396 1424 0 0
ITU INTUPLC Intu Properties plc 1612 1655 1598 1612 0 0
IVT INVICTA Invicta Holdings Ltd 2300 2300 2300 2300 0 0
IVTP IVT PREF Invicta Hldgs Ltd pref 9000 9150 9000 9000 0 0
IWE INTEWASTE Interwaste Hldgs Ltd 120 120 118 120 0 0
JBL JUBILEE Jubilee Metals Group plc 57 61 57 57 0 0
JSC JASCO Jasco Electron Hldgs Ltd 28 28 25 28 0 0
JSE JSE JSE Ltd 14300 14500 14040 14300 0 0
KAL KAAP AGRI Kaap Agri Limited 3400 3400 3400 3400 0 0
KAP KAP KAP Industrial Hldgs Ltd 659 697 653 659 0 0
KBO KIBO Kibo Energy plc 32 32 32 32 0 0
KCCGLD KCC KR Custodial Certificate 2059100 2059100 2019400 2059100 0 0
KDV KAYDAV Kaydav Group Ltd 90 90 90 90 0 0
KIO KUMBA Kumba Iron Ore Ltd 47519 50450 47217 47519 0 0
KP2 KORE Kore Potash plc 32 36 32 32 0 0
KST PSG KST PSG Konsult Limited 1000 1003 981 1000 0 0
L2D LIBERTY2D Liberty Two Degrees LTD 691 715 691 691 0 0
L4L LONG4LIFE Long 4 Life Limited 466 479 456 466 0 0
LAB LABAT Labat Africa Ltd 39 39 39 39 0 0
LBH LIB HOLD Liberty Holdings Ltd 10562 10928 10534 10562 0 0
LBHP LIB HOLD 11P Liberty Hldgs 11c Pref 108 108 108 108 0 0
LBR LIBSTAR Libstar Holdings Ltd 929 946 925 929 0 0
LEW LEWIS Lewis Group Ltd 3360 3599 3341 3360 0 0
LHC LIFEHC Life Healthc Grp Hldgs L 2281 2449 2274 2281 0 0
LNF LONFIN London Fin Inv Group plc 600 600 600 600 0 0
LON LONMIN Lonmin plc 1480 1508 1400 1480 0 0
LTE LIGHTHCAP Lighthouse Capital Ltd 725 730 706 725 0 0
LVLTRX LVLTRX CoreShares LowVolTrax 12 2588 2558 12 0 0
MAP MASPLAST Master Plastics Limited 217 217 216 217 0 0
MAPPSG MAPPS GRO Newfunds MAPPS Growth 2201 2212 2201 2201 0 0
MAPPSP MAPPS PRO Newfunds MAPPS Protect 3795 3801 3794 3795 0 0
MCG MC GROUP MultiChoice Group Ltd 12800 12968 12507 12800 0 0
MCZ MC MINING MC Mining Limited 825 825 824 825 0 0
MDI MASTDRILL Master Drilling Grp Ltd 985 985 981 985 0 0
MED MEDIAMOND Middle East Diamond Res 11 11 0 0
MEI MEDCLIN Mediclinic Int plc 5610 5775 5607 5610 0 0
MFL METROFILE Metrofile Holdings Ltd 156 173 156 156 0 0
MIX MIXTEL Mix Telematics Ltd 950 950 920 950 0 0
MLD MAINLAND Mainland Real Estate Ltd 3037 3037 3037 3037 0 0
MLE METTLE Mettle Investments Ltd 100 100 90 100 0 0
MMI MMI HLDGS MMI Holdings Limited 1882 1913 1874 1882 0 0
MMP MARSHALL Marshall Monteagle plc 1930 1930 1930 1930 0 0
MND MONDILTD Mondi Ltd 31962 32777 31778 31962 0 0
MNK MONTAUK Montauk Holdings Ltd 4600 4610 4300 4600 0 0
MNP MONDIPLC Mondi plc 32134 32736 31936 32134 0 0
MPT MPACT Mpact Limited 2155 2200 2120 2155 0 0
MRF MERAFE Merafe Resources Ltd 122 128 122 122 0 0
MRI MINERESI Mine Restoration Inv Ltd 3 3 0 0
MRP MR PRICE Mr Price Group Ltd 20233 21238 20002 20233 0 0
MSM MASSMART Massmart Holdings Ltd 6300 6640 6260 6300 0 0
MSP MAS MAS Real Estate Inc. 2121 2200 2102 2121 0 0
MST MUSTEK Mustek Ltd 809 815 809 809 0 0
MTA METAIR Metair Investments Ltd 2369 2450 2369 2369 0 0
MTH MOTUS Motus Holdings Ltd 8300 8512 8250 8300 0 0
MTN MTN GROUP MTN Group Ltd 10674 11062 10629 10674 0 0
MUR M&R HLD Murray & Roberts Hldgs 1360 1464 1360 1360 0 0
MZR MAZOR Mazor Group Ltd 40 40 40 40 0 0
NBKP NEDBANK-P Nedbank Ltd Pref 932 935 930 932 0 0
NCS NICTUS Nictus Ltd 41 41 41 41 0 0
NED NEDBANK Nedbank Group Ltd 25347 25912 25182 25347 0 0
NEWFSA NEWSA NEWFUNDS NEWSA INDEX 4981 5048 4981 4981 0 0
NFEDEF NFDEFEQ NF VM Defensive EquityET 979 984 979 979 0 0
NFEHGE NFGROWTH NF VM High Growth EQETF 996 999 996 996 0 0
NFEMOD NFMODEQ NF VM Moderate Equity ET 944 953 944 944 0 0
NFEMOM NEWFEQMOM NEWFUNDS EQUITY MOM ETF 3514 3571 3496 3514 0 0
NFEVAL NF VALUE NF Equity Value ETF 974 991 974 974 0 0
NFEVOL NF LOWVOL NF Low Volatility ETF 1023 1026 1023 1023 0 0
NFGOVI NEWFNGOVI NEWFUNDS GOVI ETF 6481 6518 6481 6481 0 0
NFILBI NEWFNILBI NEWFUNDS ILBI ETF 6838 6889 6795 6838 0 0
NFP FRONTIER New Frontier Prop Ltd 250 250 250 250 0 0
NFSH40 SHARIAH40 NEWFUNDS SHARIA TOP40 334 335 334 334 0 0
NFSWIX NEWFNSWIX NEWFUNDS SWIX 40 ETF 1761 1777 1761 1761 0 0
NFTRCI NEWFTRACI NEWFUNDS TRACI 3-M ETF 2533 2538 2528 2533 0 0
NGPLD NEWPALL NewGold Palladium ETF 21065 21500 20200 21065 0 0
NGPLT NEWPLAT New Gold Platinum ETF 11584 11847 11584 11584 0 0
NHM NORTHAM Northam Platinum Ltd 6215 6357 6022 6215 0 0
NIV NIVEUS Niveus Investments Ltd 250 250 250 250 0 0
NPK NAMPAK Nampak Ltd 955 982 910 955 0 0
NPKP NAMPAK 6% P Nampak Ltd 6%Pref 126 126 126 126 0 0
NPN NASPERS-N- Naspers Ltd -N- 344843 350000 342750 344843 0 0
NPP1 NAMPAK 6,5%P Nampak Ltd 6,5%Pref 131 131 131 131 0 0
NRL NEWPARK Newpark REIT Ltd 425 425 425 425 0 0
NRP NEPIROCK NEPI Rockcastle Plc 12973 13288 12883 12973 0 0
NT1 NET1UEPS Net 1 UEPS Tech Inc 8897 8898 8897 8897 0 0
NTC NETCARE Netcare Limited 1790 1811 1779 1790 0 0
NTCP NETCARE CP Netcare Limited Pref 8300 8300 8300 8300 0 0
NUT NUTRITION Nutritional Holdings Ltd 1 1 1 1 0 0
NVE NVEST NVest Financial Hldgs Lt 200 200 200 200 0 0
NVS NOVUS Novus Holdings Limited 380 380 357 380 0 0
NWL NUWORLD Nu-World Hldgs Ltd 4550 4550 4225 4550 0 0
OAO OANDO Oando plc 15 15 15 15 0 0
OAS OASIS Oasis Crescent Prop Fund 2100 2100 2100 2100 0 0
OCE OCEANA Oceana Group Ltd 7052 7150 7051 7052 0 0
OCT OCTODEC Octodec Invest Ltd 1801 1835 1800 1801 0 0
OLG ONELOGIX Onelogix Group Ltd 350 350 350 350 0 0
OML OLDMUTUAL Old Mutual plc 2522 3844 3763 2522 0 0
OMN OMNIA Omnia Holdings Ltd 3801 4100 3701 3801 0 0
OMU OMUTUAL Old Mutual Limited 2169 2228 2158 2169 0 0
ORE ORION Orion Real Estate Ltd 58 58 58 58 0 0
ORN ORIONMIN Orion Minerals Limited 30 33 30 30 0 0
PAN PAN-AF Pan African Resource plc 191 197 189 191 0 0
PBG PBT GROUP PBT Group Limited 145 149 145 145 0 0
PEM PL GROUP Pembury Lifestyle Grp Lt 9 9 8 9 0 0
PFB PFB Premier Fishing Brands L 250 264 250 250 0 0
PFG PNR FOODS Pioneer Foods Group Ltd 7020 7130 6995 7020 0 0
PGFP PSGFIN PREF PSG Financial Serv Pref 8250 8300 8250 8250 0 0
PGR PERGRIN Peregrine Holdings Limit 1721 1761 1702 1721 0 0
PHM PHUMELELA Phumelela Game Leisure 551 575 540 551 0 0
PIK PICKNPAY Pick n Pay Stores Ltd 7012 7085 6977 7012 0 0
PMV PRIMESERV Primeserv Group Ltd 50 50 50 50 0 0
PPC PPC PPC Limited 482 499 475 482 0 0
PPE PURPLE Purple Group Ltd 28 28 27 28 0 0
PPH PEPKORH Pepkor Holdings Ltd 1735 1778 1735 1735 0 0
PPR PUTPROP Putprop Ltd 549 549 549 549 0 0
PREFTX PREFTRAX CoreShares PrefTrax 931 939 927 931 0 0
PSG PSG PSG Group Ltd 23944 24187 23695 23944 0 0
PSV PSV PSV Holdings Ltd 20 20 20 20 0 0
PTXSPY PROPXSAPY CoreShares PropTrax SAPY 5061 5117 5059 5061 0 0
PTXTEN PROPXTEN CoreShares PropTrax Ten 1546 1552 1542 1546 0 0
QFH QUANTUM Quantum Foods Hldgs Ltd 353 360 352 353 0 0
QLT QUILTER Quilter Plc 2560 2591 2550 2560 0 0
RACP RAC PREFS RECM and Calibre Limited 1735 1798 1735 1735 0 0
RAV RAVEN Raven Property Group Ltd 810 810 810 810 0 0
RBA RBA RBA Holdings Ltd 74 74 0 0
RBP RBPLAT Royal Bafokeng Platinum 3209 3299 3075 3209 0 0
RBX RAUBEX Raubex Group Ltd 1805 1868 1802 1805 0 0
RCL RCL RCL Foods Limited 1220 1255 1210 1220 0 0
RDF REDEFINE Redefine Properties Ltd 903 918 897 903 0 0
RDI ROCKWELL Rockwell Diamonds Inc 40 40 0 0
REA REBOSIS A Rebosis Property Fund Lt (REA) 1600 1600 1600 1600 0 0
REB REBOSIS Rebosis Property Fund Lt (REB) 79 87 75 79 0 0
REM REMGRO Remgro Ltd 18667 18962 18570 18667 0 0
REN RENERGEN Renergen Limited 1100 1105 1099 1100 0 0
RES RESILIENT Resilient REIT Limited 6014 6067 5984 6014 0 0
RFG RHODES Rhodes Food Grp Hldg Ltd 1677 1690 1650 1677 0 0
RHB RHBOPHELO RH Bophelo Limited 1100 1100 900 1100 0 0
RLF ROLFES Rolfes Technology Hldgs 225 232 224 225 0 0
RLO REUNERT Reunert Ltd 6935 7200 6892 6935 0 0
RMH RMBH RMB Holdings Ltd 8288 8339 8200 8288 0 0
RMI RMIH Rand Merchant Inv Hldgs 3301 3437 3301 3301 0 0
RNG RANGOLD Randgold & Expl Co Ltd 140 140 140 140 0 0
RNI REINET Reinet Investments S.C.A 23523 23975 23455 23523 0 0
RPL RDI RDI REIT P.L.C 1900 1988 1857 1900 0 0
RSG RESGEN Resource Generation Ltd 105 105 105 105 0 0
RTN REX TRUE -N- Rex Trueform Group -N- 2150 2150 2150 2150 0 0
RTO REX TRUE Rex Trueform Group Ltd 1800 1800 1800 1800 0 0
RTOP REX TRUE 6%P Rex Trueform Grp 6%Pref 130 130 130 130 0 0
S32 SOUTH32 South32 Limited 3321 3375 3312 3321 0 0
SAC SA CORP SA Corp Real Estate Ltd 270 272 244 270 0 0
SAP SAPPI Sappi Ltd 5805 6000 5701 5805 0 0
SAR SAFARI Safari Investments RSA L 490 490 490 490 0 0
SBK STANBANK Standard Bank Group Ltd 19592 19882 19389 19592 0 0
SBKP STANBANK6,5%P Std Bank Group 6,5%Pref 105 105 105 105 0 0
SBPP STANBANK-P Standard Bank Group Pref 8390 8390 8325 8390 0 0
SBV SABVEST Sabvest Ltd 4990 4990 4990 4990 0 0
SCD SEREIT Schroder Eur REIT plc 2000 2030 2000 2000 0 0
SCP STELLAR Stellar Cap Partners Ltd 72 73 70 72 0 0
SDO STADIO Stadio Holdings Limited 305 314 305 305 0 0
SEA SPEARREIT Spear REIT Limited 1000 1000 1000 1000 0 0
SEB SEBATA Sebata Holdings Ltd 400 400 400 400 0 0
SEP SEPHAKU Sephaku Holdings Ltd 164 164 150 164 0 0
SFN SASFIN Sasfin Holdings Ltd 3050 3180 2630 3050 0 0
SFNP SASFIN PREF Sasfin Hldgs Ltd Pref 7800 7815 7800 7800 0 0
SGL SIBANYE Sibanye Gold Limited 1495 1600 1490 1495 0 0
SHFF SHFINV-PREF Steinhoff Inv Hldgs Pref 4401 4401 4401 4401 0 0
SHG SEAHARVST Sea Harvest Group Ltd 1429 1429 1410 1429 0 0
SHP SHOPRIT Shoprite Holdings Ltd 16588 16867 16356 16588 0 0
SIPBEE S-INZALO BEE Sasol Inzalo Pub Ld (RF) 1735 4041 4041 1735 0 0
SLM SANLAM Sanlam Limited 7825 7900 7629 7825 0 0
SMART_DEL CoreSciBM CoreShares SciBeta M-FI 4742 4742 4742 4742 0 0
SNH STEIN NV Steinhoff Int Hldgs N.V. 147 157 146 147 0 0
SNT SANTAM Santam Limited 30675 31002 30500 30675 0 0
SNV SANTOVA Santova Logistics Ltd 242 242 239 242 0 0
SOH S.OCEAN South Ocean Holdings Ltd 65 65 65 65 0 0
SOL SASOL Sasol Limited 35700 37200 35555 35700 0 0
SOLBE1 BEE-SASOL BEE - Sasol Limited 28000 28000 28000 28000 0 0
SPA SPANJAARD Spanjaard Limited 165 165 165 165 0 0
SPG SUPRGRP Super Group Ltd 3351 3383 3212 3351 0 0
SPP SPAR The Spar Group Ltd 19000 19275 18891 19000 0 0
SRE SIRIUS Sirius Real Estate Ltd 1224 1239 1215 1224 0 0
SSK STEFSTOCK Stefanuti Stck Hldgs Ltd 67 80 67 67 0 0
SSS STOR-AGE Stor-Age Prop REIT Ltd 1379 1390 1378 1379 0 0
STA STRATCORP Stratcorp Ltd 2 2 0 0
STAN40 STANLIB40 STANLIB Top 40 Fund 5229 5273 5229 5229 0 0
STANSX STANLIBSX STANLIB SWIX 40 Fund 1108 1118 1108 1108 0 0
STP STENPROP Stenprop Limited 2104 2130 2085 2104 0 0
STPROP STANPROP STANLIB SA Property ETF 4905 4968 4890 4905 0 0
STX40 SATRIX 40 Satrix 40 Portfolio 5243 5323 5241 5243 0 0
STX500 SATRIX500 Satrix S&P 500 Feeder 4209 4245 4205 4209 0 0
STXDIV SATRIXDIV Satrix DIVI Plus Portfol 256 264 256 256 0 0
STXEMG SATRIXEMG Satrix MSCI EMG Markets 3992 4055 3980 3992 0 0
STXFIN SATRIX FINI Satrix FINI Portfolio 1720 1746 1717 1720 0 0
STXILB SATRIXILB Satrix ILBI Portfolio 586 589 585 586 0 0
STXIND SATRIX INDI Satrix INDI Portfolio 7052 7159 7043 7052 0 0
STXMMT SATRIXMMT Satrix Momentum Portfoli 1061 1064 1061 1061 0 0
STXNDQ SATRIXNDQ Satrix Nasdaq 100 Prtf 6192 6234 6188 6192 0 0
STXPRO SATRIXPRO Satrix Property Portfoli 1567 1583 1557 1567 0 0
STXQUA SATRIXQUA Satrix Quality SA Port 866 876 866 866 0 0
STXRAF SATRIXRAF Satrix RAFI 40 Portfolio 1512 1542 1512 1512 0 0
STXRES SATRIXRES Satrix RESI Portfolio 4800 4900 4790 4800 0 0
STXSWX SATRIXSWX Satrix SWIX Top 40 Portf 1110 1121 1110 1110 0 0
STXWDM SATRIXWDM Satrix MSCI World Feeder 4184 4228 4184 4184 0 0
SUI SUNINT Sun International Ltd 5040 5255 5016 5040 0 0
SUR SPURCORP Spur Corporation Ltd 2155 2200 2150 2155 0 0
SVB SILVERB Silverbridge Holdings 80 80 70 80 0 0
SVN SABVEST -N- Sabvest Ltd -N- 3850 3850 3300 3850 0 0
SYG SYGNIA Sygnia Limited 1000 1040 979 1000 0 0
SYG4IR SYG4IRGE Sygnia Itrix 4Ind Rev Gb 2545 2579 2545 2545 0 0
SYG500 SYGSP500 Sygnia Itrix S&P 500 ETF 4302 4329 4296 4302 0 0
SYGEU SYGEURO50 SYGNIA ITRIX EUROSTOXX50 5722 5805 5700 5722 0 0
SYGJP SYGMSCIJP SYGNIA ITRIX MSCI JAPAN 1262 1277 1258 1262 0 0
SYGP SYGPROP40 Sygnia Itrix Gbl Pro ETF 4124 4156 4110 4124 0 0
SYGSW4 SYGSWIX40 Sygnia Itrix SWIX40 ETF 1118 1130 1118 1118 0 0
SYGT40 SYGTOP40 Sygnia Itrix Top 40 ETF 5278 5313 5278 5278 0 0
SYGUK SYGFTSE100 SYGNIA ITRIX FTSE100 13834 14006 13815 13834 0 0
SYGUS SYGMSCIUS SYGNIA ITRIX MSCI US 4041 4077 4032 4041 0 0
SYGWD SYGMSCIWD SYGNIA ITRIX MSCI WORLD 3175 3203 3167 3175 0 0
TAS TASTE Taste Hldgs Ltd 11 15 11 11 0 0
TAW TAWANA Tawana Resources NL 234 235 210 234 0 0
TBG BLACKSTAR Tiso Blackstar Group SE 330 330 296 330 0 0
TBS TIGBRANDS Tiger Brands Ltd 22833 22961 22600 22833 0 0
TCP TRANSCAP Transaction Capital Ltd 1900 1908 1880 1900 0 0
TCS TCS Total Client Services Ld 1 1 0 0
TDH TRADEH Tradehold Ltd 1198 1199 1145 1198 0 0
TDHBP TDH B PREF Tradehold Limited B Pref 100000 100000 0 0
TDHP TDH A PREF Tradehold Limited A Pref 8455 8455 0 0
TEX TEXTON Texton Property Fund Ltd 407 409 405 407 0 0
TFG TFG The Foschini Group Limit 17700 18144 17610 17700 0 0
TFGP TFG 6.5%PREF Foschini Ltd 6,5%Pref 126 126 126 126 0 0
TGO THL Tsogo Sun Hotels LTD 425 498 400 425 0 0
THA THARISA Tharisa plc 2050 2050 2000 2050 0 0
TKG TELKOM Telkom SA SOC Ltd 9523 9760 9420 9523 0 0
TLM TELEMASTR Telemaster Holdings Ltd 63 63 63 63 0 0
TMT TREMATON Trematon Capital Inv Ltd 265 265 265 265 0 0
TON TONGAAT Tongaat Hulett Ltd 1321 1400 1319 1321 0 0
TOR TORRE Torre Industries Limited 105 105 105 105 0 0
TPC TRNPACO Transpaco Ltd 2044 2044 2044 2044 0 0
TPF TRANSCEND Transcend Res Prop Fd Ld 650 650 650 650 0 0
TRE TRENCOR Trencor Ltd 2400 2462 2400 2400 0 0
TRL TRELLIDOR Trellidor Hldgs Ltd 410 440 410 410 0 0
TRU TRUWTHS Truworths Int Ltd 7174 7505 7163 7174 0 0
TSH TSOGO SUN Tsogo Sun Holdings Ltd 1659 1677 1615 1659 0 0
TSX TRNSHEX Trans Hex Group Ltd 53 53 52 53 0 0
TTO TRUSTCO Trustco Group Hldgs Ltd 850 900 850 850 -3.95 -35
TWR TOWER Tower Property Fund Ltd 605 615 605 605 0 0
UAT UNION Union Atlantic Minerals 4 4 0 0
UCP UNICORN Unicorn Capital Pnr Ltd 17 17 17 17 0 0
UPL UPARTNERS Universal Partners Ltd 1600 1600 1600 1600 0 0
VIN VESTIN VestIN Holdings Ltd 1032 1032 0 0
VIS VISUAL Visual International Hld 4 4 4 4 0 0
VKE VUKILE Vukile Property Fund Ltd 2020 2049 2014 2020 0 0
VLE VALUE Value Group Ltd 635 635 635 635 0 0
VMK VERIMARK Verimark Holdings Ltd 1 151 148 1 0 0
VOD VODACOM Vodacom Group Ltd 12600 12841 12499 12600 0 0
VUN VUNANI Vunani Ltd 210 210 210 210 0 0
VVO VIVO Vivo Energy plc 2550 2550 2525 2550 0 0
WBO WBHO Wilson Bayly Hlm-Ovc Ltd 10600 10920 9900 10600 0 0
WCC WATERBERG The Waterberg Coal Co Lt 40 40 0 0
WEA WEARNE WG Wearne Ltd 3 3 3 3 0 0
WEZ WESIZWE Wesizwe Platinum Ltd 37 39 37 37 0 0
WHL WOOLIES Woolworths Holdings Ltd 4834 4944 4781 4834 0 0
WIL WILDRNESS Wilderness Holdings Ltd 1 825 820 1 0 0
WKF WORKFORCE Workforce Holdings Ltd 145 145 145 145 0 0
WSL WESCOAL Wescoal Holdings Ltd 130 130 124 130 0 0
YRK YORK York Timber Holdings Ltd 190 190 190 190 0 0
YYLBEE YEBOYETHU YeboYethu (RF) Ltd 2000 2000 2000 2000 0 0
ZCI ZCI ZCI Limited 398 398 0 0
ZCL ZARCLEAR Zarclear Holdings Ltd 400 420 387 400 0 0
ZED ZEDER Zeder Inv Ltd 349 359 345 349 0 0
ZPLP ZPLATPREF Zambezi Plat RF Ltd Pref 7135 7135 7135 7135 0 0