Friday, 20 September 2002
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS 19-09-2002
Company Volume Previous Day’s High Low Close Change Close Open (Rs.) Main Board A. Spen. Hot. Hold. 195,200 47.00 48.00 52.00 47.00 49.00 2.00 ACL 7,100 44.50 44.50 44.50 42.00 42.00 (2.50) ACME 1,500 7.25 7.00 7.00 7.00 7.00 (0.25) Agalawatte 42,000 8.50 8.50 8.75 8.00 8.75 0.25 Aitken Spence 72,500 135.00 140.00 142.00 140.00 140.50 5.50 AMW 2,200 49.50 49.50 50.00 49.50 50.00 0.50 Arpico 200 15.50 15.50 15.50 15.50 15.50 - Ascot 355,200 5.75 6.00 6.50 6.00 6.50 0.75 Asia Capital 135,600 14.00 15.00 15.00 14.00 14.25 0.25 Asian Hotels 1,101,300 15.75 16.00 16.50 14.75 14.75 (1.00) Asiri 424,300 21.50 22.00 23.00 21.00 21.50 - Bairaha Farms 43,800 8.00 8.00 8.25 8.00 8.00 - Balangoda 6,400 22.00 22.50 22.75 21.50 21.50 (0.50) Bata 200 7.50 7.50 7.50 7.50 7.50 - Blue Diamonds 210,300 2.50 2.50 2.50 2.25 2.50 - Bogala Graphite 1,000 6.50 6.50 6.50 6.50 6.50 - Browns 8/- 100 65.00 80.00 80.00 80.00 80.00 15.00 Browns Beach 200 12.50 12.50 12.50 12.50 12.50 - C T Land 53,900 7.50 7.50 7.75 7.50 7.50 - C. W. Mackie & Co. 20,500 4.25 4.25 4.50 4.25 4.50 0.25 Caltex XD 118,900 120.00 120.00 122.00 120.00 121.00 1.00 Cargills 100 85.00 85.00 85.00 85.00 85.00 - Central Finance 7,900 100.00 95.00 95.50 85.50 88.00 (12.00) Central Sec. 78,200 15.75 16.00 16.25 15.75 15.75 - Ceylinco Housing 100 9.75 11.25 11.25 11.25 11.25 1.50 Ceylinco Ins. 81,500 33.50 33.50 38.00 33.50 38.00 4.50 Ceylinco Sec. 71,700 7.25 7.50 7.50 7.25 7.50 0.25 Ceylinco Seylan 1,628,100 3.50 3.75 4.25 3.75 4.25 0.75 Ceylon Brewery 4,000 65.00 66.00 85.00 65.00 65.00 - Ceylon Glass Co. 6,000 23.00 23.00 23.00 23.00 23.00 - Ceylon Guardian 2,300 149.50 149.50 152.00 149.50 152.00 2.50 Ceylon Inv. 10,200 85.00 85.00 95.00 85.00 88.00 3.00 Ceylon Tobacco 83,400 44.00 45.00 45.50 42.50 45.00 1.00 CF Venture Fund 58,200 5.00 6.00 6.00 4.75 5.00 - CFI 3,800 13.00 13.00 13.50 13.00 13.00 - Chemanex 2,500 57.50 58.00 58.00 57.50 57.50 - CIC 23,300 95.00 95.00 97.00 95.00 95.00 - CIC (NV) 8,600 75.00 75.00 75.00 74.00 75.00 - CIT 6,100 12.00 12.00 12.50 12.00 12.00 - Coco Lanka 11,300 21.50 22.00 25.00 22.00 25.00 3.50 Cold Stores 8/- 2,700 93.00 93.25 93.50 93.00 93.50 0.50 Colombo Land 1/- 552,700 2.00 2.00 2.25 2.00 2.25 0.25 Colonial Mtr 5/- 100 11.00 11.00 11.00 11.00 11.00 - Comm. Leasing 800 41.25 40.75 40.75 40.75 40.75 (0.50) Commercial Bank 131,200 220.00 220.00 230.00 220.00 225.00 5.00 Commercial Bank (NV) 26,100 157.00 157.00 160.00 155.00 155.00 (2.00) Commercial Dev. 1,000 20.00 21.00 22.00 21.00 21.25 1.25 Confifi Hotel 6,300 33.00 31.25 31.25 30.00 30.00 (3.00) Dankotuwa Porcel 118,700 13.00 13.50 15.00 13.25 13.50 0.50 DFCC 17,600 179.00 180.00 183.00 180.00 182.00 3.00 Dipped Products 21,900 70.00 70.00 71.25 70.00 70.25 0.25 Distilleries 1/- 352,300 9.50 9.50 10.00 9.50 9.50 - Dockyard 170,100 31.00 31.00 32.00 30.75 31.50 0.50 E B Creasy 8,800 23.00 23.00 28.00 23.00 28.00 5.00 Eagle Insurance 900 62.00 62.00 62.00 62.00 62.00 - East West 9,279,000 8.00 8.50 8.50 5.50 8.25 0.25 Eden Hotel Lanka 47,400 10.75 12.00 12.00 11.00 11.00 0.25 Elephant Lite 2,700 5.25 5.25 5.25 5.00 5.00 (0.25) Equity Two Ltd 47,900 11.50 11.50 12.00 10.00 10.50 (1.00) Gestetner 100 30.00 35.00 35.00 35.00 35.00 5.00 Glaxo 1,500 35.25 36.00 40.00 36.00 40.00 4.75 Grain Elevators 691,800 17.00 17.00 18.00 17.00 18.00 1.00 Hapugastenne 7,400 9.75 9.50 9.75 9.50 9.75 - Haycarb 1,700 41.50 41.50 41.50 41.00 41.00 (0.50) Hayleys XR 25,700 154.00 150.00 150.00 149.75 150.00 (4.00) HNB 20,300 74.00 74.50 75.00 73.00 73.00 (1.00) HNB (NV) 13,700 44.00 44.00 44.50 43.50 43.75 (0.25) Horana 300 10.25 10.00 10.00 9.50 9.50 (0.75) Hotel Sigiriya 7,400 30.00 30.00 33.00 30.00 33.00 3.00 Hunas Falls 41,400 13.25 13.50 14.00 13.50 14.00 0.75 Hunters 1/- 100 20.00 15.00 15.00 15.00 15.00 (5.00) Indo Malay 300 101.00 101.00 101.00 101.00 101.00 - Int. Tourists 3,000 25.25 23.25 23.25 23.25 23.25 (2.00) James Finlay 1,000 43.50 43.00 43.00 43.00 43.00 (0.50) JKH 2,464,400 80.25 81.00 83.50 80.00 82.00 1.75 John Keells 1,100 65.00 68.00 68.00 68.00 68.00 3.00 Kahawatte 19,200 5.50 5.75 5.75 5.50 5.50 - Kandy Hotels 1/- 300 17.25 17.00 17.00 17.00 17.00 (0.25) Keells Food 700 15.00 15.00 15.00 15.00 15.00 - Kegalle 185,900 12.50 12.75 13.25 12.75 13.25 0.75 Kelani Tyres 848,400 7.75 8.00 8.50 8.00 8.25 0.50 Kelani Valley 182,000 11.75 12.00 13.00 12.00 12.25 0.50 Kelsey XD 500 11.00 11.00 11.00 11.00 11.00 - Kotagala 8,700 7.00 7.25 7.25 7.25 7.25 0.25 Kuruwita Textile 3,800 28.50 28.75 28.75 28.50 28.50 - Lanka Aluminium XD 2,000 10.50 10.75 10.75 10.75 10.75 0.25 Lanka Cement 80,100 10.00 10.25 10.75 10.25 10.25 0.25 Lanka Tiles 41,300 43.50 43.00 48.00 43.00 47.00 3.50 Lanka Ventures 17,600 9.50 9.75 9.75 9.50 9.50 - Lanka Walltile 767,700 34.00 36.00 37.00 35.00 36.00 2.00 Lankem Ceylon 2,500 12.50 12.50 12.50 12.25 12.25 (0.25) Lankem Dev. 900 7.50 8.50 8.50 8.50 8.50 1.00 LB Finance 229,600 12.00 12.50 13.50 12.25 13.00 1.00 Lion Brewery 1,600 61.00 61.00 63.00 61.00 63.00 2.00 LMF 692,000 10.50 12.50 12.50 11.00 11.50 1.00 LOLC 5,000 77.00 75.00 75.00 74.75 75.00 (2.00) Madulsima 26,800 10.00 10.00 10.25 10.00 10.00 - Mahaweli Reach 700 12.00 11.75 11.75 11.75 11.75 (0.25) Maskeliya 2,600 25.25 25.25 25.25 24.00 24.00 (1.25) Merchant Bank 1,615,200 5.75 5.75 6.75 5.75 6.50 0.75 Millers 8/- 100 170.00 170.00 170.00 170.00 170.00 - MLL 7,400 23.00 23.00 23.00 22.50 22.50 (0.50) Mullers 73,800 1.25 1.25 1.50 1.25 1.50 0.25 Namunukula 10,500 9.50 9.50 9.50 9.50 9.50 - Nat.Dev.Bank 280,700 94.75 95.00 97.00 94.00 95.00 0.25 NDB Bank 669,300 19.25 19.75 19.75 19.00 19.00 (0.25) Nestle 5,400 53.00 53.00 55.00 53.00 55.00 2.00 On’ally 1,200 14.75 15.00 15.00 14.00 14.00 (0.75) Overseas Realty 22,200 5.50 5.50 5.50 5.50 5.50 - PDL 3,600 18.50 18.50 20.00 18.50 20.00 1.50 Pegasus Hotels 3,100 13.00 13.00 13.00 12.50 12.50 (0.50) Pelwatte 27,400 7.50 7.75 7.75 7.50 7.50 - People’s Merch 1,500 15.75 15.50 15.50 15.00 15.00 (0.75) Printcare (Cey) 83,500 17.00 17.00 17.00 16.75 16.75 (0.25) Reefcomber 500 10.00 10.00 10.00 10.00 10.00 - Renuka City Hot. 54,700 74.50 75.00 77.50 67.00 72.00 (2.50) Rich Pieris Exp 2,000 33.50 33.00 33.00 32.00 32.00 (1.50) Richard Pieris 200 120.00 120.00 125.00 120.00 125.00 5.00 Riverina Hotels 13,300 28.00 28.00 28.00 27.50 27.50 (0.50) Royal Ceramics XD 150,100 18.50 18.50 18.75 18.25 18.50 - Royal Palms 25,600 15.50 16.00 16.25 15.50 15.75 0.25 Sampath 14,100 74.50 74.75 75.00 74.00 74.00 (0.50) Samson Internat. XC 100 20.00 22.00 22.00 22.00 22.00 2.00 Sathosa Motors 1,100 32.00 32.50 33.50 32.50 33.00 1.00 Serendib Hotels (NV) 400 18.00 20.00 20.00 20.00 20.00 2.00 Seylan Bank 164,600 44.50 45.00 47.00 45.00 46.00 1.50 Seylan Merchant 94,200 6.50 7.00 7.00 6.25 6.25 (0.25) Sigiriya Village 3,700 27.50 35.00 39.00 35.00 35.00 7.50 Singer Ind. 100 40.00 42.00 42.00 42.00 42.00 2.00 Singer Sri Lanka 129,400 42.75 43.50 43.50 43.00 43.50 0.75 Soy Foods 11,700 12.00 13.00 14.00 12.25 14.00 2.00 Stafford 3,100 7.75 7.75 7.75 7.75 7.75 - Sunshine Holding 8,000 12.00 13.00 14.00 12.50 14.00 2.00 Taj Lanka 156,400 6.75 7.00 7.25 7.00 7.00 0.25 Talawakelle 31,100 17.50 17.50 17.50 17.25 17.50 - Tangerine 73,800 33.00 32.00 33.00 31.00 31.00 (2.00) Tea Smallholder 15,800 26.00 26.50 26.50 25.75 25.75 (0.25) The Finance Co. 159,900 16.50 16.50 19.25 16.50 19.25 2.75 Three Acre Farms 4,000 9.75 9.75 9.75 9.25 9.25 (0.50) Tokyo Cement 69,400 94.00 94.00 96.00 94.00 95.00 1.00 Trans Asia 95,400 41.50 42.00 43.00 40.00 40.50 (1.00) Union Assurance 4,400 36.00 36.00 36.25 36.00 36.25 0.25 United Motors 13,300 39.50 40.00 40.00 39.50 40.00 0.50 Vanik Incorp Ltd 1,153,700 2.00 2.25 2.50 2.00 2.00 - Vanik Incorp Ltd (NV) 197,000 1.50 1.75 1.75 1.75 1.75 0.25 W.M.Mendis 1,800 13.00 12.75 12.75 12.75 12.75 (0.25) Watawala 6,500 10.75 10.75 10.75 10.50 10.50 (0.25) Second Board Asha Central XD 10,500 16.75 17.00 17.00 17.00 17.00 0.25 E - Channelling 7,300 15.00 13.50 13.50 12.25 12.25 (2.75) Infrastructure 4,857,400 10.00 35.00 35.00 35.00 35.00 25.00 Lighthouse Hotel 2,345,300 13.75 13.75 14.50 13.75 14.00 0.25 Marawila Resorts 11,800 6.50 6.50 6.50 6.00 6.25 (0.25) Nations Trust 225,100 18.50 18.50 18.75 18.50 18.50 - Touchwood 400 10.50 10.50 10.50 10.50 10.50 - Udapussellawa 17,000 9.50 9.50 9.50 9.50 9.50 - Default Board Connaissance 78,100 7.25 7.50 7.50 7.00 7.50 0.25 Ferntea Ltd 2,200 8.00 7.50 9.00 7.50 8.00 - Fort Land 3/- 1,769,000 4.75 4.75 6.00 4.75 5.50 0.75 Galadari 57,200 4.50 4.75 4.75 4.50 4.75 0.25 Hotel Developers 17,000 16.50 16.25 17.50 16.25 17.50 1.00 Lanka Ceramic 4,500 14.00 14.25 14.25 14.25 14.25 0.25 Malwatte 3,600 12.00 12.25 12.25 12.25 12.25 0.25 Parquet 1,500 4.00 4.00 4.00 4.00 4.00 - Price Indices - Today’s Previous Close Close CSE All Share Index 838.9 830.1 Milanka Index 1,449.9 1,435.9 Turnover: Value (Rs.) 778,775,407 663,306,357 Shares (No.) 36,944,676 25,504,116 Trades (No.) 4,455 3,729 Debt Qty. Security Price Interest Change Trds level (Rs.) (+) (-) 100 HNB (13.5% USRD-2003) 99.75 2.96 0.25 - 1 5,500 Vanik Incorp Ltd 19.00 11.59 - - 3 (15% URD-2007) 2,000 Vanik Incorp Ltd 18.75 11.59 - 0.75 2 (15% URD-2007)
| News | Business | Features | Editorial | Security | Politics | World | Letters | Sports | Obituaries |
Produced by Lake House
Copyright 2001 The Associated Newspapers of Ceylon Ltd.
Comments and suggestions to : Web Manager