Wednesday, 17 September 2003
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS 16-09-2003
Company Volume ** V.W.A. Open High Low ** V.W.A. Change Previous Todays (Rs.) Close Close Main Board A. Spen. Hot. Hold. 39,100 72.00 70.00 71.00 70.00 71.00 (1.00) Abans 200 50.00 52.00 52.00 52.00 52.00 2.00 ACME 900 8.75 8.50 8.50 8.25 8.25 (0.50) Agalawatte 200 16.75 17.00 17.00 17.00 17.00 0.25 Aitken Spence 24,300 255.75 260.00 260.00 255.00 255.75 - Asia Capital 37,800 9.50 9.50 9.50 9.50 9.50 - Asian Hotels 544,900 22.00 22.00 22.00 21.00 21.25 (0.75) Asiri 12,000 26.00 25.00 25.00 25.00 25.00 (1.00) Bairaha Farms 10,700 15.50 15.50 15.75 15.50 15.75 0.25 Balangoda 7,400 15.50 15.50 15.50 15.00 15.25 (0.25) Bata 15,300 15.00 14.75 14.75 14.50 14.75 (0.25) Beruwela Walkinn 6,300 34.00 35.00 45.00 35.00 41.25 7.25 Blue Diamonds 26,300 2.25 2.25 2.25 2.00 2.00 (0.25) Bogala Graphite 300 5.00 4.50 5.00 4.50 5.00 - Browns Beach 500 16.00 16.00 16.00 16.00 16.00 - C T Land 2,400 6.50 6.25 6.25 6.25 6.25 (0.25) C. W. Mackie & Co. 2,600 4.00 3.75 3.75 3.75 3.75 (0.25) Caltex XC 133,100 108.75 109.00 109.00 108.00 109.00 0.25 Central Finance XD 30,200 219.50 215.00 215.00 214.00 215.00 (4.50) Central Sec. 1,600 13.50 13.50 13.50 13.50 13.50 - Ceylinco Housing 100 10.00 10.50 10.50 10.50 10.50 0.50 Ceylinco Ins. 1,500 32.25 32.00 32.00 32.00 32.00 (0.25) Ceylinco Sec. 3,400 10.75 10.50 10.75 10.50 10.75 - Ceylinco Seylan 16,900 3.50 3.50 3.50 3.50 3.50 - Ceylon Brewery 100 87.00 87.00 87.00 87.00 87.00 - Ceylon Glass Co. 95,700 25.25 25.50 25.50 25.00 25.00 (0.25) Ceylon Holiday 7,500 64.00 64.00 65.00 63.25 64.50 0.50 Ceylon Leather 10,000 9.00 9.00 9.00 9.00 9.00 - Ceylon Oxygen 500 101.25 98.00 98.00 98.00 98.00 (3.25) Ceylon Tobacco 22,300 41.00 41.50 42.50 41.50 42.50 1.50 CF Venture Fund 11,000 5.25 5.00 5.00 5.00 5.00 (0.25) CFI 100 14.00 14.00 14.00 14.00 14.00 - Chemanex 1,200 78.50 77.00 80.50 75.25 77.25 (1.25) CIC 100 168.00 167.50 167.50 167.50 167.50 (0.50) CIT 2,700 13.00 11.50 11.50 11.50 11.50 (1.50) Cold Stores 8/- 200 133.50 130.00 130.00 130.00 130.00 (3.50) Colombo Land 1/- 123,600 2.00 2.00 2.00 2.00 2.00 - Comm. Leasing 200 56.00 68.75 69.00 68.75 69.00 13.00 Commercial Bank XR 314,000 195.75 195.00 195.00 170.00 185.50 (10.25) Commercial Bank (NV) XR 10,400 135.00 124.00 130.00 124.00 128.00 (7.00) Confifi Hotel 200 48.25 52.00 52.00 51.50 51.50 3.25 Connaissance 2,200 23.00 21.00 21.00 21.00 21.00 (2.00) Dankotuwa Porcel 7,900 16.25 16.25 16.50 16.25 16.25 - DFCC 30,300 300.00 300.00 300.00 300.00 300.00 - DIMO 1,100 65.00 65.00 65.00 65.00 65.00 - Dipped Products 1,900 97.00 96.75 96.75 95.50 95.50 (1.50) Distilleries 1/- 154,500 25.75 25.75 26.00 25.75 25.75 - Dockyard 1,800 20.75 20.75 20.75 20.50 20.75 - Eden Hotel Lanka 30,800 17.25 17.25 17.50 17.00 17.50 0.25 Elephant Lite 1,000 4.75 4.75 4.75 4.75 4.75 - Equity Two Ltd 2,600 8.25 8.25 8.25 8.25 8.25 - Grian Elevators 77,200 36.50 36.50 36.50 36.00 36.00 (0.50) Hapugastenne 3,300 14.50 14.50 14.50 14.50 14.50 - Haycarb 1,500 41.00 41.00 41.00 41.00 41.00 - Hayleys XR 43,700 180.00 180.00 185.00 180.00 180.;50 0.50 Hayleys Exports 700 61.00 60.00 60.00 60.00 60.00 (1.00) HNB 73,600 100.00 100.00 101.00 100.00 100.25 0.25 HNB (NV) 16,500 55.75 55.50 55.75 55.00 55.25 (0.50) Hotel Sigiriya 600 35.25 33.00 33.00 33.00 33.00 (2.25) Hunas Falls 6,900 18.50 18.25 18.50 18.25 18.50 - Hunters 1/- 27,400 9.25 9.25 9.25 9.25 9.25 - James Finlay 1,000 86.75 86.50 87.00 86.50 86.75 - JKH 176,400 116.50 116.50 116.50 115.00 115.00 (1.50) Kahawatte 600 5.25 4.75 4.75 4.75 4.75 (0.50) Kandy Hotels 1/- 12,900 22.75 30.00 49.75 30.00 45.25 22.50 Keells Food 1,800 20.50 20.25 20.25 20.25 20.25 (0.25) Kelani Tyres 22,300 7.50 7.50 7.50 7.50 7.50 - Kelsey 300 11.25 10.50 10.50 10.50 10.50 (0.75) Kotagala 6,100 9.00 8.75 8.75 8.75 8.75 (0.25) Lanka Cement 26,000 8.50 8.25 8.25 8.00 8.25 (0.25) Lanka Hospitals 517,300 13.00 13.25 13.25 13.00 13.00 - Lanka Tiles XD 5,200 42.00 42.00 42.00 41.75 42.00 - Lanka Ventures 1,000 10.00 9.75 9.75 9.75 9.75 (0.25) Lanka Walltile 27,800 39.50 39.25 39.25 38.75 38.75 (0.75) LB Finance 600 13.00 13.00 13.00 13.00 13.00 - Lion Brewery 2,600 77.00 77.00 77.00 77.00 77.00 - LMF 4,500 21.00 21.00 21.00 20.50 20.75 (0.25) LOLC 5,600 54.25 54.00 54.00 53.50 54.00 (0.25) Madulsima 2,200 8.75 8.75 8.75 8.75 8.75 - Mahaweli Reach 4,800 21.00 21.00 22.00 21.00 21.75 0.75 Maskeliya 21,300 22.00 22.00 22.00 22.00 22.00 - Merchant Bank 291,000 7.75 7.75 7.75 7.50 7.75 - MLL 1,000 28.00 27.00 27.00 27.00 27.00 (1.00) Namunukula 1,000 9.25 9.00 9.00 9.00 9.00 (0.25) Nat.Dev.Bank 46,400 157.75 155.50 158.00 155.00 156.25 (1.50) Nations Trust 16,300 26.75 26.50 26.50 26.50 26.50 (0.25) NDB Bank 104,600 19.25 19.25 19.25 19.25 19.25 - Nestle 3,100 75.50 76.00 77.00 76.00 77.00 1.50 On�ally 200 12.50 13.00 13.00 13.00 13.00 0.50 Overseas Realty 200 8.00 7.25 7.25 7.25 7.25 (0.75) PDL 200 17.75 17.50 17.75 17.50 17.75 - Pegasus Hotls 4,800 17.50 17.50 17.50 16.00 16.25 (1.25) Pelwatte 2,000 5.25 5.50 5.50 5.25 5.50 0.25 People�s Merch 1,500 15.25 15.00 15.00 15.00 15.00 (0.25) Printcare (Cey) 1,500 60.00 60.00 60.00 60.00 60.00 - Reefcomber 51,100 7.75 7.50 7.50 7.50 7.50 (0.25) Richard Pieris XC 200 108.75 104.00 104.00 104.00 104.00 (4.75) Riverina Hotels 3,400 46.00 45.00 46.00 45.00 46.00 - Royal Ceramics 188,400 24.00 24.00 24.75 24.00 24.50 0.50 Royal Palms 1,000 25.00 25.00 25.00 25.00 25.00 - Sampath 3,200 95.00 92.00 94.00 92.00 94.00 (1.00) Samson Internat. XD 5,000 29.25 27.25 27.50 27.25 27.50 (1.75) Sathosa Motors 700 35.00 35.00 35.00 35.00 35.00 - Serendib Hotels 3,300 45.00 45.00 45.00 43.00 45.00 - Seylan Bank 1,900 54.75 54.75 55.00 54.75 55.00 0.25 Seylan Merchant 1,100 6.25 6.50 6.50 6.25 6.25 - Singer Sri Lanka 3,700 102.25 101.00 103.00 100.00 102.50 0.25 SLT 2,204,800 16.50 16.50 17.25 16.50 17.00 0.50 Soy Foods 1,300 20.50 20.00 20.00 19.50 19.50 (1.00) Stafford 16,000 14.25 14.25 14.75 14.25 14.75 0.50 Taj Lanka 33,300 16.50 16.50 16.50 16.00 16.50 - Tea Services XD 200 100.25 118.50 118.50 118.50 118.50 18.25 Tea Smallholder 15,400 26.25 26.00 26.00 26.00 26.00 (0.25) The Finance Co. 2,900 21.50 21.50 21.50 21.25 21.55 (0.25) Three Acre Farms 20,100 23.25 23.25 23.25 23.00 23.00 (0.25) Tokyo Cement 300 153.00 153.00 155.00 153.00 154.25 1.25 Trans Asia 78,000 56.50 56.00 57.25 56.00 56.50 - Union Assurance 8,100 43.00 43.00 43.00 43.00 43.00 - Union Chemicals 300 75.00 75.00 75.00 75.00 75.00 - W.M. Mendis 800 12.25 12.50 12.50 12.50 12.50 0.25 Watawala 2,000 9.75 9.75 9.75 9.50 9.50 (0.25) Second Board Lighthosue Hotel 22,600 24.75 24.50 25.00 24.00 25.00 0.25 Ruhunu Hotels 6,000 10.50 10.25 10.75 10.25 10.75 0.25 Touchwood 1,800 11.50 11.00 11.00 11.00 11.00 (0.50) Udapussellawa 3,500 10.25 10.25 10.25 10.25 10.25 - Default Board Ascot 118,600 4.75 4.75 5.00 4.50 4.50 (0.25) E.B. Creasy 300 22.50 22.50 22.50 22.50 22.50 - Fort Land 3/- 200 3.50 3.50 3.50 3.50 3.50 - Galadari 124,600 8.25 8.25 8.75 8.00 8.50 0.25 Hotel Developers 4,600 37.00 35.00 37.00 35.00 37.00 - Hotels Corp. 2/- 1,000 121.00 121.00 121.00 121.00 121.00 - Lanka Ceramic 5,200 19.75 19.75 19.75 19.50 19.50 (0.25) Lankem Ceylon 100 12.75 12.75 12.75 12.75 12.75 - Marawila Resorts 814,600 6.25 6.25 6.50 5.75 6.00 (0.25) Metal Recyclers 600 10.00 8.00 8.00 8.00 8.00 (2.00) Vanik Incorp Ltd 22,500 0.40 0.50 0.50 0.40 0.40 - Price Indices - Today�s Previous Close Close CSE All Share Index 1,143.1 1,140.4 Milanka Index 2,175.7 2,188.8 Turnover: Value (Rs.) 243,185,574 237,371,639 Shares (No.) 7,093,400 7,574,586 Trades (No.) 1,985 1,896 Debt Qty. Security Price Interest Change Trds level (+) (-) 10,000 HNB 106.50 1.17 - - 4 (13.75% USRD-2002/2007) Dividends Company Name Dividend XD Date Payment Closure Percentage Date of Books Trans Asia 20% Final 02.12.2003 15.12.2003 Kept Open Hotels
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