Saturday, 16 August 2003
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS 15-8-2003
Company Volume ** V.W.A. Open High Low ** V.W.A. Change Previous Todays (Rs.) Close Close Main Board A. Spen. Hot. Hold. 32,500 70.00 70.00 70.00 69.50 70.00 - ACL 1,900 54.50 56.00 56.00 56.00 56.00 1.50 ACME 1,100 8.25 9.00 9.75 9.00 9.25 1.00 AEC 8/- 300 80.00 80.00 100.00 80.00 93.25 13.25 Agalawatte 8,500 17.00 17.50 18.00 17.50 18.00 1.00 Aitken Spence 46,200 230.00 230.00 230.00 227.00 227.50 (2.50) Ascot 15,000 3.75 3.50 3.50 3.50 3.50 (0.25) Asia Capital 42,300 8.00 7.75 8.00 7.75 8.00 - Asian Hotels 14,535,40016.25 16.50 16.50 16.25 16.50 0.25 Asiri 100 25.00 25.00 25.00 25.00 25.00 - Bairaha Farms 37,200 12.75 12.75 12.75 12.50 12.75 - Balangoda 9,100 16.25 16.25 18.50 16.25 17.75 1.50 Bata 1,400 13.50 13.50 13.50 13.25 13.25 (0.25) Blue Diamonds 200 2.00 2.00 2.00 2.00 2.00 - Bogala Graphite 1,500 4.75 4.50 4.50 4.50 4.50 (0.25) Bogawantalawa 5,300 13.75 15.00 15.50 15.00 15.50 1.75 Browns Beach 6,100 13.50 13.50 14.00 13.50 13.75 0.25 C T Land 14,300 6.25 6.00 6.25 6.00 6.00 (0.25) C. W. Mackie & Co. 5,100 3.50 3.75 3.75 3.75 3.75 0.25 Caltex 215,600 204.75 208.00 216.75 208.00 211.00 6.25 Cargills XD 1,100 101.00 100.00 101.00 100.00 100.00 (1.00) CDIC 100 46.00 46.00 46.00 46.00 46.00 - Central Finance 56,200 197.50 199.50 204.00 199.50 203.25 5.75 Central Ind. 1,000 42.00 43.00 43.00 43.00 43.00 1.00 Central Sec. 4,200 14.00 13.75 13.75 13.75 13.75 (0.25) Ceylinco Housing 1,500 10.00 10.00 10.00 10.00 10.00 - Ceylinco Ins. 5,500 31.25 31.00 31.00 31.00 31.00 (0.25) Ceylinco Sec. 200 9.75 9.75 9.75 9.75 9.75 - Ceylon Glass Co. 4,900 25.50 25.50 26.50 25.50 25.50 - Ceylon Guardian 100 159.75 161.00 161.00 161.00 161.00 1.25 Ceylon Inv. 19,800 108.25 110.00 110.25 109.75 110.00 1.75 Ceylon Oxygen 100 100.00 102.00 102.00 102.00 102.00 2.00 Ceylon Tobacco 13,000 43.25 43.25 43.25 43.25 43.25 - CF Venture Fund 1,200 5.00 5.00 5.25 5.00 5.25 0.25 Chemanex 6,500 80.00 80.00 83.00 78.75 83.00 3.00 CIC 1,000 168.25 169.50 170.00 169.50 169.75 1.50 Coco Lanka 500 21.25 22.00 22.00 22.00 22.00 0.75 Cold Stores 8/- 1,500 120.25 124.00 125.00 124.00 125.00 4.75 Colombo Land 1/- 5,600 2.00 2.25 2.25 2.00 2.25 0.25 Colonial Mtr 5/- 1,600 11.25 10.25 10.25 10.25 10.25 (1.00) Commercial Bank 89,700 197.00 199.00 199.00 195.00 196.00 (1.00) Commercial Bank (NV) 134,700 135.00 134.00 135.00 133.50 134.00 (1.00) Confifi Hotel 7,900 45.00 45.00 46.00 45.00 45.00 - Connaissance 88,500 17.75 16.00 16.00 16.00 16.00 (1.75) Dankotuwa Porcel 3,000 17.25 17.25 17.25 17.00 17.00 (0.25) DFCC 46,200 271.00 270.00 271.00 270.00 270.00 (1.00) DIMO XR 1,100 72.25 72.00 73.50 72.00 72.25 - Dipped Products XC 9,600 85.00 85.00 90.00 85.00 87.00 2.00 Distilleries 1/- 515,400 26.00 26.00 26.00 25.75 25.75 (0.25) Dockyard 1,100 24.50 24.00 24.00 24.00 24.00 (0.50) Eden Hotel Lanka 44,600 17.75 17.75 17.75 16.50 17.25 (0.50) Equity 5,900 16.00 17.00 17.50 17.00 17.50 1.50 Grain Elevators 433,200 38.00 39.00 40.00 39.00 39.75 1.75 Hapugastenne 609,000 11.75 12.25 15.00 12.25 14.50 2.75 Haycarb 2,700 46.00 46.00 46.00 45.25 45.75 (0.25) Hayleys 800 201.00 201.00 202.00 201.00 202.00 1.00 Hayleys Exports XC 100 72.00 71.00 71.00 71.00 71.00 (1.00) HNB 176,300 105.50 108.00 111.00 107.00 107.75 2.25 HNB (NV) 118,900 63.00 64.00 67.00 64.00 64.00 1.00 Horana 4,200 8.75 9.00 10.00 9.00 9.50 0.75 Hotel Sigiriya 1,500 30.75 30.00 30.00 30.00 30.00 (0.75) Hunas Falls 6,100 15.75 16.00 16.00 15.50 15.50 (0.25) Hunters 1/- 110,100 7.00 6.75 7.25 6.75 7.00 - Int. Tourists 5,200 25.00 25.00 25.50 25.00 25.25 0.25 James Finlay 20,500 58.25 60.00 65.00 60.00 61.00 2.75 JKH 326,200 103.50 103.50 105.50 103.50 105.00 1.50 John Keells 1,000 71.00 72.00 72.00 72.00 72.00 1.00 Kahawatte 71,100 4.25 4.50 5.75 4.50 5.25 1.00 Kegalle 1,200 16.25 16.25 16.50 16.00 16.00 (0.25) Kelani Tyres 6,200 8.00 8.00 8.00 8.00 8.00 - Kelani Valley 21,900 19.00 19.00 19.00 19.00 19.00 - Kotagala 56,800 9.00 9.25 10.50 9.00 9.75 0.75 Lanka Aluminium XD 3,300 12.50 13.00 13.00 13.00 13.00 0.50 Lanka Cement 100 10.00 9.75 9.75 9.75 9.75 (0.25) Lanka Hospitals 14,000 14.50 14.50 14.50 14.25 14.25 (0.25) Lanka Tiles 3,200 40.50 40.50 40.50 40.50 40.50 - Lanka Ventures 13,900 10.75 10.75 11.00 10.75 10.75 - Lanka Walltile 700 43.00 43.00 44.00 43.00 43.00 - LB Finance 1,300 12.50 12.50 12.50 12.50 12.50 - Lee Hedges 1,700 45.00 45.00 47.00 45.00 46.00 1.00 Lion Brewery 2,800 78.00 79.00 80.00 79.00 79.75 1.75 LMF 58,900 20.75 21.00 21.25 20.75 20.75 - LOLC 39,900 57.50 57.50 58.00 57.00 57.50 - Madulsima 65,600 8.00 8.25 9.75 8.25 9.75 1.75 Mahaweli Reach 27,900 11.75 11.75 12.00 11.75 12.00 0.25 Maskeliya 500 22.00 23.25 23.25 23.25 23.25 1.25 Merchant Bank 92,800 6.25 6.25 6.50 6.00 6.25 - MLL 18,200 24.50 24.50 25.50 24.50 25.00 0.50 Namunukula 48,700 8.50 8.50 11.75 8.25 10.75 2.25 Nat.Dev.Bank 173,400 160.50 162.00 162.50 160.25 162.25 1.75 Nations Trust 328,200 28.00 28.25 28.50 28.25 28.25 0.25 NDB Bank 879,100 21.00 21.00 21.00 20.75 21.00 - Nestle 800 72.00 72.00 72.00 72.00 72.00 - On�ally 1,300 12.50 12.50 12.50 12.50 12.50 - Pelwatte 6,200 5.75 5.50 5.75 5.50 5.75 - People�s Merch 11,900 15.00 15.00 15.00 14.50 15.00 - Printcare (Cey) 1,000 35.00 36.00 36.00 36.00 36.00 1.00 Reefcomber 24,000 7.00 7.00 7.25 7.00 7.25 0.25 Regnis 1,000 82.00 82.00 82.00 82.00 82.00 - Rich Pieris Exp 5,900 35.50 35.50 36.00 35.50 36.00 0.50 Richard Pieris 200 130.00 128.00 128.00 128.00 128.00 (2.00) Riverina Hotels 100 39.00 39.00 39.00 39.00 39.00 - Royal Ceramics 57,700 20.75 20.75 21.00 20.75 21.00 0.25 Royal Palms 12,400 21.00 21.25 21.50 21.00 21.00 - Sampath 9,700 89.00 89.00 89.50 89.00 89.00 - Samson Internat. 400 34.50 35.00 35.00 34.50 34.50 - Sathosa Motors 100 35.25 35.25 35.25 35.25 35.25 - Serendib Hotels 500 40.00 40.00 40.00 40.00 40.00 - Seylan Bank 68,000 57.25 56.00 57.00 55.00 55.75 (1.50) Seylan Merchant 1,100 5.50 5.50 5.50 5.50 5.50 - Singer Sri Lanka 5,500 93.25 93.25 95.00 93.00 93.75 0.50 Soy Foods 1,000 20.00 20.00 20.00 20.00 20.00 - Stafford 71,100 10.50 10.50 11.50 10.50 11.50 1.00 Taj Lanka 31,100 11.25 11.50 11.50 11.00 11.25 - Talawakelle 33,100 14.00 14.75 16.50 14.75 16.00 2.00 Tangerine 3,500 40.25 40.00 40.00 40.00 40.00 (0.25) Tea Smallholder 1,900 26.00 26.00 26.00 26.00 26.00 - Telecom 545,100 14.75 14.75 15.00 14.75 15.00 0.25 The Finance Co. 16,800 21.75 21.50 22.00 21.50 22.00 0.25 Three Acre Farms 14,500 26.50 26.25 29.00 26.25 28.25 1.75 Tokyo Cement 2,800 152.00 152.00 152.00 150.00 151.25 (0.75) Trans Asia 114,300 45.75 46.00 46.00 45.00 45.50 (0.25) Union Assurance 12,700 41.00 40.50 40.50 40.00 40.25 (0.75) United Motors 4,300 42.50 43.00 43.00 42.75 43.00 0.50 W.M.Mendis 400 12.00 11.75 11.75 11.75 11.75 (0.25) Watawala 21,700 9.75 10.00 11.50 10.00 11.25 1.50 Second Board Lighthouse Hotel 86,700 21.25 21.25 21.50 20.75 21.00 (0.25) Tess Agro 1,900 9.00 9.00 9.00 9.00 9.00 - Touchwood XD 200 10.50 11.00 11.00 11.00 11.00 0.50 Udapussellawa 123,400 8.00 9.00 10.75 9.00 10.50 2.50 Default Board Ferntea Ltd 1,300 11.00 10.00 10.00 10.00 10.00 (1.00) Fort Land 3/- 4,000 3.00 2.75 3.00 2.75 3.00 - Galadari 500 4.75 4.75 4.75 4.75 4.75 - Lanka Ceramic 21,900 22.00 21.25 21.25 20.00 20.25 (1.75) Malwatte 36,700 9.75 10.00 11.50 10.00 10.75 1.00 Marawila Resorts 103,700 4.50 5.00 5.00 4.50 4.50 - Parquet 1,500 7.00 7.00 7.00 7.00 7.00 - Vanik Incorp Ltd 13,800 0.60 0.60 0.70 0.60 0.60 - Price Indices - Today�s Previous Close Close CSE All Share Index 1,080.8 1,071.9 Milanka Index 2,099.8 2,086.7 Turnover: Value (Rs.) 562,250,162 336,965,078 Shares (No.) 21,280,930 12,630,903 Trades (No.) 2,831 2,718
News | Business | Features | Editorial | Security | Politics | World | Letters | Sports | Obituaries
Produced by Lake House
Copyright � 2003 The Associated Newspapers of Ceylon Ltd.
Comments and suggestions to : Web Manager