Tuesday, 19 August 2003
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS 18-8-2003
Company Volume ** V.W.A. Open High Low ** V.W.A. Change Previous Todays (Rs.) Close Close Main Board A. Spen. Hot. Hold. 66,200 70.00 68.50 69.50 68.50 69.00 (1.00) Abans 100 52.00 52.00 52.00 52.00 52.00 - ACL 2,100 56.00 56.00 56.50 55.00 55.00 (1.00) Agalawatte 1,100 18.00 16.75 17.50 16.75 17.50 (0.50) Aitken Spence 13,400 227.50 229.75 229.75 227.00 227.75 0.25 Alliance 3,500 65.00 65.50 65.50 65.50 65.50 0.50 Alufab 300 7.00 7.00 7.00 7.00 7.00 - Arpico 800 10.00 10.00 10.00 10.00 10.00 - Ascot 26,800 3.50 3.50 3.50 3.50 3.50 - Asia Capital 5,492,700 8.00 8.25 10.50 8.25 9.75 1.75 Asian Hotels 468,400 16.50 16.75 17.00 16.75 17.00 0.50 Asiri 5,600 25.00 25.00 25.00 25.00 25.00 - Bairaha Farms 57,300 12.75 12.50 12.50 12.00 12.25 (0.50) Balangoda 3,600 17.75 17.75 18.50 17.75 18.50 0.75 Blue Diamonds 41,000 2.00 2.00 2.00 2.00 2.00 - Bogawantalawa 3,200 15.50 15.50 15.50 15.50 15.50 - C T Land 37,900 6.00 6.25 6.25 6.00 6.00 - Caltex 154,300 211.00 212.00 215.00 212.00 214.75 3.75 Cargills 300 100.00 100.00 100.00 100.00 100.00 - CDIC 600 46.00 45.50 45.50 45.50 45.50 (0.50) Central Finance 15,300 203.25 206.00 211.00 206.00 210.00 6.75 Central Sec. 1,800 13.75 13.75 13.75 13.75 13.75 - Ceylinco Ins. 14,300 31.00 31.50 33.00 31.50 32.75 1.75 Ceylinco Sec. 36,600 9.75 9.75 10.00 9.75 10.00 0.25 Ceylinco Seylan 20,200 3.00 3.00 3.00 3.00 3.00 - Ceylon Brewery 500 89.75 89.75 89.75 89.75 89.75 - Ceylon Glass Co. 100 25.50 25.50 25.50 25.50 25.50 - Ceylon Guardian 13,100 161.00 160.00 160.00 155.00 155.50 (5.50) Ceylon Inv. 27,500 110.00 112.00 115.00 110.00 110.75 0.75 Ceylon Tobacco 1,300 43.25 44.00 44.00 44.00 44.00 0.75 CF Venture Fund 12,000 5.25 5.00 5.00 5.00 5.00 (0.25) Chemanex 1,500 83.00 84.00 85.00 84.00 84.50 1.50 CIC 300 169.75 170.00 170.00 170.00 170.00 0.25 CIC (NV) 200 149.75 160.00 160.00 160.00 160.00 10.25 CIT 200 13.00 14.75 14.75 14.75 14.75 1.75 Col Pharmacy 5/- 100 200.00 199.75 199.75 199.75 199.75 (0.25) Cold Stores 8/- 6,700 125.00 124.75 130.00 124.75 125.50 0.50 Colombo Land 1/- 33,800 2.25 2.00 2.25 2.00 2.25 - Commercial Bank 39,400 196.00 196.00 196.00 195.00 195.00 (1.00) Commercial Bank (NV)1,400 134.00 135.00 135.00 135.00 135.00 1.00 Confifi Hotel 7,800 45.00 46.00 46.50 45.75 46.00 1.00 Connaissance 1,000 16.00 16.00 16.00 16.00 16.00 - Dankotuwa Porcel 16,700 17.00 17.00 17.00 17.00 17.00 - DFCC 58,100 270.00 270.00 271.00 269.00 270.00 - DIMO XR 1,000 72.25 72.50 72.50 70.50 71.50 (0.75) Dipped Products XC 4,400 87.00 89.75 90.00 89.75 90.00 3.00 Distilleries 1/- 126,600 25.75 26.00 27.00 26.00 26.00 0.25 Dockyard 9,300 24.00 24.00 24.00 24.00 24.00 - Eagle Insurance 2,800 90.00 90.50 90.50 90.00 90.00 - Eden Hotel Lanka 7,100 17.25 17.00 17.25 17.00 17.25 - Equity 500 17.50 17.50 17.50 17.50 17.50 - Grain Elevators 131,500 39.75 39.75 39.75 39.50 39.75 - Hapugastenne 285,000 14.50 14.50 15.50 14.50 14.50 - Haycarb 5,300 45.75 45.50 45.50 45.25 45.25 (0.50) Hayleys 10,700 202.00 202.00 202.00 202.00 202.00 - HNB 85,300 107.75 107.75 109.50 107.00 107.75 - HNB (NV) 31,000 64.00 64.50 64.50 62.00 62.25 (1.75) Horana 600 9.50 9.00 9.00 9.00 9.00 (0.50) Hotel Sigiriya 2,000 30.00 27.25 27.25 27.25 27.25 (2.75) Hunas Falls 7,500 15.50 15.00 16.00 15.00 16.00 0.50 Hunters 1/- 76,900 7.00 7.25 7.25 7.00 7.00 - Int. Tourists 5,000 25.25 25.25 25.25 25.25 25.25 - James Finlay 1,000 61.00 62.00 65.00 62.00 64.25 3.25 JKH 674,400 105.00 105.00 110.00 105.00 109.25 4.25 Kahawatte 182,400 5.25 5.25 6.25 5.25 6.00 0.75 Kandy Walk Inn 4,200 50.00 50.00 50.00 50.00 50.00 - Kegalle 7,800 16.00 16.00 16.50 16.00 16.25 0.25 Kelani Cables 500 48.00 55.00 55.00 55.00 55.00 7.00 Kelani Tyres 58,200 8.00 8.00 8.00 7.75 8.00 - Kelani Valley 102,600 19.00 19.00 19.25 19.00 19.00 - Kotagala 48,800 9.75 10.00 11.00 10.00 11.00 1.25 Lanka Aluminium XD 2,000 13.00 13.00 13.00 13.00 13.00 - Lanka Cement 2,600 9.75 9.75 9.75 9.50 9.75 - Lanka Hospitals 7,900 14.25 14.50 14.50 14.25 14.25 - Lanka Tiles 2,100 40.50 40.50 40.50 40.50 40.50 - Lanka Ventures XD 1,100 10.75 10.75 10.75 9.25 9.25 (1.50) Lanka Walltile 6,500 43.00 43.00 43.50 43.00 43.50 0.50 LB Finance 36,700 12.50 13.00 14.00 13.00 13.50 1.00 Lee Hedges 900 46.00 46.00 46.00 46.00 46.00 - Lion Brewery 5,500 79.75 80.00 80.00 80.00 80.00 0.25 LMF 30,400 20.75 21.00 21.25 20.75 21.00 0.25 LOLC 16,700 57.50 57.50 57.50 57.00 57.00 (0.50) Madulsima 54,700 9.75 9.75 10.50 9.25 10.00 0.25 Maskeliya 31,100 23.25 23.00 23.25 22.50 23.25 - Merchant Bank 168,800 6.25 6.25 6.50 6.25 6.25 - Namunukula 12,400 10.75 9.00 10.50 9.00 10.25 (0.50) Nat. Dev. Bank 43,000 162.25 162.00 162.50 162.00 162.00 (0.25) Nations Trust 195,500 28.25 28.25 28.75 28.25 28.25 - NDB Bank 105,600 21.00 21.00 21.00 20.50 20.75 (0.25) Nestle 4,400 72.00 72.00 73.00 72.00 73.00 1.00 On�ally 400 12.50 12.50 12.50 12.50 12.50 - Pegasus Hotels 2,000 12.50 10.75 10.75 10.75 10.75 (1.75) People�s Merch 500 15.00 14.75 14.75 14.75 14.75 (0.25) Reefcomber 5,500 7.25 7.50 7.50 7.50 7.50 0.25 Regnis 8,900 82.00 84.00 90.00 84.00 84.75 2.75 Renuka City Hot. 200 78.00 76.00 76.00 76.00 76.00 (2.00) Richard Pieris 2,913,300 128.00 128.00 140.00 128.00 139.25 11.25 Riverina Hotels 5,300 39.00 40.00 40.00 39.00 39.00 - Royal Ceramics 10,800 21.00 21.00 21.25 20.75 21.00 - Royal Palms 9,300 21.00 21.50 21.50 21.50 21.50 0.50 Sampath 450,00 89.00 89.00 90.00 89.00 90.00 1.00 Samson Internat. 100 34.50 34.50 34.50 34.50 34.50 - Samuels 100 9.50 9.50 9.50 9.50 9.50 - Seylan Bank 23,600 55.75 56.00 56.50 55.75 56.25 0.50 Seylan Merchant 600 5.50 5.50 5.50 5.50 5.50 - Singer Ind. 2,900 60.00 60.00 62.50 60.00 60.25 0.25 Singer Sri Lanka 6,800 93.75 93.00 94.00 93.00 94.00 0.25 Stafford 29,000 11.50 11.50 11.50 11.50 11.50 - Taj Lanka 6,900 11.25 11.25 11.25 11.00 11.25 - Talawakelle 11,500 16.00 16.00 16.50 16.00 16.50 0.50 Tangerine 6,100 40.00 40.00 41.00 40.00 40.00 - Tea Smallholder 5,000 26.00 26.00 26.00 26.00 26.00 - Telecom 200,000 15.00 15.00 15.00 14.75 15.00 - The Finance Co. 20,200 22.00 22.50 22.50 22.00 22.00 - Tokyo Cement 300 151.25 151.00 151.00 147.00 147.00 (4.25) Trans Asia 592,000 45.50 45.75 47.00 45.75 46.25 0.75 Union Assurance 500 40.25 40.00 40.00 40.00 40.00 (0.25) Union Chemicals XD 700 78.00 80.00 80.00 80.00 80.00 2.00 United Motors 200 43.00 43.25 43.25 43.25 43.25 0.25 W.M.Mendis 200 11.75 12.00 12.00 12.00 12.00 0.25 Watawala 37,100 11.25 11.50 12.00 11.25 11.25 - Second Board Asha Central 2,100 18.00 17.50 17.50 17.00 17.00 (1.00) Asian Alliance 500 8.50 9.25 9.25 9.25 9.25 0.75 Lighthouse Hotel 32,300 21.00 21.25 21.25 21.00 21.00 - Ruhunu Hotels 500 7.00 7.50 7.50 7.50 7.50 0.50 Tess Agro 9,500 9.00 9.25 9.25 9.00 9.25 0.25 Touchwood XD 100 11.00 11.00 11.00 11.00 11.00 - Udapussellawa 156,700 10.50 10.00 13.50 9.75 12.25 1.75 Default Board Fort Land 3/- 16,100 3.00 2.75 2.75 2.75 2.75 (0.25) Galadari 3,500 4.75 4.75 4.75 4.50 4.50 (0.25) Hotel Developers 200 17.00 16.50 16.50 16.50 16.50 (0.50) Lankem Ceylon 23,500 12.50 12.50 13.00 12.50 12.50 - Malwatte 12,500 10.75 10.75 11.25 10.75 11.25 0.50 Marawila Resorts 8,000 4.50 4.25 4.25 4.25 4.25 (0.25) Vanik Incorp Ltd 2,800 0.60 0.60 0.60 0.60 0.60 - Price Indices - Today�s Previous Close Close CSE All Share Index 1,090.10 1,080.80 Milanka Index 2,131.10 2,099.80 Turnover: Value (Rs.) 711,357,905 562,250,162 Shares (No.) 13,501,425 21,280,930 Trades (No.) 2,551 2,831 Debt Qty. Security Price Interest Change Trds level (+) (-) 13,500 HNB 107.00 0.08 - - 2 (13.75% USRD-2002/2007) 3,000 HNB 107.50 0.08 - - 2 (13.75% USRD-2002/2007) 1,000 HNB 108.00 0.08 1.00 - 1 (13.75% USRD-2002/2007) 2,000 Seylan Bank100.00 0.63 - - 1 (13.5% USRD-2003) 750 Seylan Bank100.50 8.91 - 0.25 1 (14.2% USRD-2004)
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