Wednesday, 8 October 2003
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS 07-10-2003
Company Volume ** V.W.A. Open High Low ** V.W.A. Change Previous Todays (Rs.) Close Close Main Board A. Spen. Hot. Hold. 48,000 91.00 92.00 92.00 90.00 91.50 0.50 ACME 55,800 11.00 13.75 13.75 11.00 11.75 0.75 Agalawatte 12,300 18.00 18.00 18.00 16.50 16.50 (1.50) Aitken Spence 40,600 295.00 295.00 299.00 295.00 299.00 4.00 AMW 1,000 85.00 86.00 86.00 86.00 86.00 1.00 Asia Capital 613,500 17.50 18.00 18.00 16.00 17.00 (0.50) Asian Hotels 2,111,100 30.50 31.00 33.25 31.00 32.00 1.50 Asiri 11,100 32.00 32.25 35.00 32.25 32.25 0.25 Bairaha Farms 40,000 24.00 24.00 24.50 23.00 23.00 (1.00) Balangoda 34,200 18.50 19.00 19.00 16.50 16.50 (2.00) Bata 5,000 16.00 15.00 15.00 15.00 15.00 (1.00) Beruwela Walkinn 4,000 47.25 47.00 47.00 47.00 47.00 (0.25) Blue Diamonds 4,292,300 3.50 4.00 4.50 3.75 4.00 0.50 Bogala Graphite 15,200 5.25 5.75 6.25 5.75 5.75 0.50 Bogawantalawa 2,600 17.00 17.00 17.00 16.00 16.00 (1.00) Browns Beach 5,600 23.00 24.00 24.00 23.00 24.00 1.00 C T Land 300,300 9.00 9.25 9.50 8.75 8.75 (0.25) C. W. Mackie & Co. 14,200 5.75 5.50 5.75 5.00 5.00 (0.75) Caltex XC 64,100 110.00 110.00 111.00 109.25 110.00 - Caltex (Bonus) XC 4,000 108.00 108.00 108.00 107.00 107.00 (1.00) Cargo Boat 300 16.00 18.00 18.00 18.00 18.00 2.00 CDIC 100 46.50 48.00 48.00 48.00 48.00 1.50 Central Finance 24,000 300.00 300.00 315.00 297.00 300.00 - Central Sec. 133,500 18.25 19.00 19.00 17.75 18.00 (0.25) Ceylinco Ins. 579,100 39.25 39.75 45.00 39.75 44.00 4.75 Ceylinco Sec. XD 39,100 13.50 14.00 14.50 12.50 12.75 (0.75) Ceylinco Seylan 953,400 5.25 5.50 5.50 4.50 5.00 (0.25) Ceylon Glass Co. 2,100 26.25 28.50 28.50 27.50 28.00 1.75 Ceylon Guardian 200 150.00 150.00 150.00 150.00 150.00 - Ceylon Holiday 3,400 81.00 82.00 85.00 75.00 82.00 1.00 Ceylon Inv. 6,500 95.00 105.00 105.00 95.00 95.25 0.25 Ceylon Leather 15,600 9.50 9.75 10.00 9.50 10.00 0.50 Ceylon Oxygen 600 109.75 110.00 110.00 110.00 110.00 0.25 Ceylon Tobacco 1,500 42.00 42.00 42.00 41.50 42.00 - CF Venture Fund 231,900 9.25 9.25 9.50 8.00 8.25 (1.00) CFI 300 12.50 12.50 12.50 12.50 12.50 - Chemanex 6,200 90.00 90.25 92.00 90.00 90.25 0.25 CIC 25,000 174.75 175.75 175.75 175.75 175.75 1.00 CIT 58,700 13.50 14.50 16.50 14.50 15.50 2.00 Cold Stores 8/- 1,000 150.00 150.25 150.25 150.25 150.25 0.25 Colombo Land 1/- 2,311,700 4.75 4.75 5.00 4.00 4.25 (0.50) Commercial Bank XR50,100 188.00 188.00 190.00 186.00 186.25 (1.75) Commercial Bank (NV) XR 1,000 125.50 125.00 125.00 125.00 125.00 (0.50) Confifi Hotel XD 11,500 54.00 54.00 56.00 54.00 54.00 - Connaissance 196,700 34.00 35.00 35.00 33.50 34.50 0.50 Dankotuwa Porcel 82,100 17.75 18.00 18.50 17.00 17.25 (0.50) DFCC 92,700 325.25 326.00 340.00 325.50 340.00 14.75 Dipped Products 8,000 100.00 100.00 100.00 100.00 100.00 - Distilleries 1/- 555,200 29.00 29.25 29.75 28.00 28.25 (0.75) Dockyard 100,100 22.50 22.50 22.50 22.50 22.50 - Eagle Insurance 300 92.00 92.25 92.25 92.25 92.25 0.25 East West 2,000 8.50 9.50 9.50 9.25 9.50 1.00 Eden Hotel Lanka XD94,200 26.00 26.00 26.25 25.00 25.25 (0.75) Elephant Lite 2,000 5.00 5.50 5.50 5.50 5.50 0.50 Equity 700 18.50 18.00 18.50 18.00 18.25 (0.25) Equity Two Ltd 30,700 8.50 8.75 9.00 8.75 8.75 0.25 Glaxo 1,000 41.50 42.50 42.50 42.50 42.50 1.00 Grain Elevators 70,900 37.50 37.50 37.50 36.75 37.00 (0.50) Habarana Lodge 5,000 73.50 73.75 76.00 73.75 74.00 0.50 Hapugastenne 1,200 15.75 15.50 16.00 15.50 15.50 (0.25) Haycarb 6,000 42.00 42.00 42.25 42.00 42.25 0.25 Hayleys 41,400 180.00 180.00 180.00 179.75 180.00 - Hayleys Exports 200 60.25 61.00 61.00 61.00 61.00 0.75 HNB 32,200 108.75 109.00 109.00 108.00 108.00 (0.75) HNB (NV) 43,600 60.00 60.00 60.50 57.75 58.00 (2.00) Horana 29,000 10.25 10.50 10.50 9.50 9.50 (0.75) Hotel Services 11,300 60.00 60.00 63.50 60.00 63.50 3.50 Hunas Falls 6,300 23.50 24.00 25.00 24.00 25.00 1.50 Hunters 1/- 5,700 14.25 13.50 13.50 12.00 12.25 (2.00) Int. Tourists 3,000 32.00 31.00 31.00 31.00 31.00 (1.00) James Finlay 600 93.00 90.00 90.00 90.00 90.00 (3.00) JKH 1,035,800 139.25 140.00 140.00 138.00 139.00 (0.25) John Keells 11,900 120.00 125.00 125.00 120.00 120.00 - Kahawatte 192,300 7.75 7.75 8.00 7.00 7.25 (0.50) Keells Food 32,600 28.00 27.75 28.75 27.75 28.00 - Kegalle 46,300 17.50 17.00 17.00 16.00 16.00 (1.50) Kelani Tyres 612,200 8.75 9.00 9.50 8.75 9.00 0.25 Kelani Valley 3,000 23.50 24.00 24.00 21.00 23.00 (0.50) Kelsey 200 13.75 14.00 14.00 14.00 14.00 0.25 Kotagala 43,500 10.75 11.00 11.00 10.00 10.00 (0.75) Lanka Aluminium 1,400 18.75 19.00 19.00 19.00 19.00 0.25 Lanka Cement 90,400 10.50 11.00 12.00 10.00 10.25 (0.25) Lanka Hospitals 16,500 14.00 14.25 14.75 14.25 14.50 0.50 Lanka Tiles 4,000 43.00 44.50 46.50 44.50 45.75 2.75 Lanka Ventures 122,200 12.75 13.00 13.50 12.50 12.75 - Lanka Walltile 110,300 45.75 46.00 48.00 45.00 47.00 1.25 Lankem Ceylon 76,100 13.75 14.25 15.00 14.00 14.75 1.00 LB Finance 14,700 18.00 19.75 20.00 18.00 19.00 1.00 Lion Brewery 5,500 77.25 78.00 78.00 78.00 78.00 0.75 LMF 2,012,700 26.75 27.50 30.00 27.50 29.25 2.50 LOLC XD 21,100 57.00 57.00 58.00 57.00 57.75 0.75 Madulsima 44,100 11.25 12.00 12.00 9.25 10.50 (0.75) Mahaweli Reach 10,200 25.00 25.50 25.50 25.00 25.25 0.25 Maskeliya 21,500 25.00 25.00 25.00 24.50 25.00 - Merchant Bank 494,000 14.00 14.00 14.25 12.25 13.25 (0.75) MLL 87,200 28.00 28.25 28.25 27.00 27.25 (0.75) Namunukula 9,000 10.50 10.75 10.75 10.00 10.50 - Nat.Dev.Bank 147,100 189.00 190.00 190.00 182.00 185.00 (4.00) Nations Trust 364,700 35.00 35.50 35.75 33.50 34.00 (1.00) NDB Bank 372,500 25.75 26.00 27.00 24.50 24.75 (1.00) Nestle 100 85.00 83.00 83.00 83.00 83.00 (2.00) On'ally 5,600 14.00 13.75 13.75 13.00 13.75 (0.25) Overseas Reality 2,867,800 10.25 12.25 12.50 10.50 11.75 1.50 Parquet (Rights) XR 15,000 10.00 3.00 3.00 2.00 2.00 (8.00) PDL 900 18.00 18.50 18.50 18.50 18.50 0.50 Pegasus Hotels 12,500 20.50 21.00 21.00 20.00 20.25 (0.25) Pelwatte 49,400 7.25 7.25 7.50 7.00 7.25 - People's Merch XD 25,300 21.50 21.50 21.50 19.00 19.25 (2.25) Reefcomber 154,200 11.75 11.75 12.00 10.00 10.75 (1.00) Regnis 900 120.00 110.00 115.00 110.00 112.25 (7.75) Renuka City Hot. 2,200 105.00 107.00 107.00 106.75 107.00 2.00 Richard Pieris 2,800 115.00 115.00 115.00 115.00 115.00 - Riverina Hotels XD 300 58.00 56.00 56.00 56.00 56.00 (2.00) Royal Ceramics 28,400 25.00 25.00 25.50 24.00 24.00 (1.00) Royal Palms 42,700 34.50 33.00 35.00 32.00 33.75 (0.75) Sampath 92,100 130.25 132.00 133.00 127.00 129.75 (0.50) Samson Internat. 5,700 30.00 29.75 29.75 29.75 29.75 (0.25) Sathosa Motors 1,500 36.00 36.00 36.00 36.00 36.00 - Serendib Hotels XD 100 59.00 56.00 56.00 56.00 56.00 (3.00) Seylan Bank 33,500 61.75 63.00 63.00 59.00 60.25 (1.50) Seylan Bank (NV) 1,345,700 28.50 29.00 29.50 28.00 28.25 (0.25) Seylan Merchant 472,700 13.00 14.00 14.00 11.00 12.00 (1.00) Singer Ind. 1,000 60.50 60.00 60.00 60.00 60.00 (0.50) Singer Sri Lanka 11,300 108.75 112.00 112.00 102.00 109.75 1.00 SLT 2,164,800 24.75 25.00 25.25 24.00 24.50 (0.25) Soy Foods 600 28.25 28.00 28.00 28.00 28.00 (0.25) Stafford 11,500 22.00 19.00 19.00 18.00 18.25 (3.75) Taj Lanka 113,300 26.00 26.00 27.00 26.00 26.00 - Talawakelle 66,200 18.00 17.50 17.50 16.75 17.00 (1.00) Tangerine 700 66.25 60.00 60.00 60.00 60.00 (6.25) The Finance Co. 30,500 24.00 25.00 25.00 22.50 23.50 (0.50) Tokyo Cement 80,100 155.00 157.00 160.00 156.00 158.00 3.00 Trans Asia 43,600 66.00 66.00 66.00 65.00 65.75 (0.25) Union Assurance 2,300 47.00 49.00 50.00 49.00 50.00 3.00 United Motors 1,700 40.00 40.00 40.50 40.00 40.50 0.50 Walk & Greig 2/- 7,400 5.25 5.25 5.25 5.00 5.25 - Watawala 52,400 13.75 14.00 14.50 13.25 13.50 (0.25) Second Board Asha Central 2,000 17.00 17.00 17.50 17.00 17.50 0.50 Asian Alliance 68,500 11.00 11.75 15.00 11.50 11.50 0.50 E - Channelling 19,100 9.00 9.25 9.25 9.00 9.00 - Lighthouse Hotel 27,100 34.50 34.50 35.50 33.00 34.00 (0.50) Ruhunu Hotels 9,900 14.00 13.50 13.50 12.00 12.00 (2.00) Tess Agro 32,100 12.50 12.50 12.50 11.50 11.75 (0.75) Udapussellawa 16,700 12.00 12.25 12.25 10.00 10.25 (1.75) Default Board Alufab 2,800 5.00 5.00 5.00 5.00 5.00 - Ascot 1,600,700 6.50 7.00 9.75 7.00 7.50 1.00 Cargills 400 114.00 119.00 119.00 116.00 116.00 2.00 Ferntea Ltd 3,600 14.25 14.25 14.25 11.00 13.00 (1.25) Fort Land 3/- 854,700 4.75 5.25 5.75 4.50 4.75 - Galadari 131,400 15.00 15.00 15.00 13.50 14.00 (1.00) Hotel Developers 144,000 72.50 75.25 80.50 75.25 77.25 4.75 Hotels Corp 2/- 100 120.00 120.25 120.25 120.25 120.25 0.25 Lanka Ceramic 69,100 20.75 22.00 22.00 20.75 20.75 - Malwatte 65,700 10.75 12.00 12.00 10.50 10.75 - Marawila Resorts 180,700 9.00 9.00 9.00 8.00 8.50 (0.50) Mullers 110,800 1.50 1.50 1.75 1.25 1.25 (0.25) Parquet XR 1,000 11.00 11.00 11.00 11.00 11.00 - Vanik Incorp Ltd 2,452,800 1.75 1.75 2.00 1.50 1.50 (0.25) Vanik Incorp Ltd (NV) 169,600 1.50 1.50 1.50 1.25 1.25 (0.25) Price Indices - Today's Previous Close Close CSE All Share Index 1,353.1 1,354.8 Milanka Index 2,495.6 2,491.9 Turnover: Value (Rs.) 801,206,489 767,582,579 Shares (No.) 34,253,923 40,355,178 Trades (No.) 6,194 6,261 Debt Qty. Security Price Interest Change Trds level (Rs.) (+) (-) 1,100 HNB 104.00 1.96 - - 3 (13.75% USRD-2002/2007) 1,000 HNB 104.50 1.96 - 1.00 1 (13.75% USRD-2002/2007) 300 Vanik Incorp Ltd 2.75 12.33 - - 1 (15% URD-2007) 3,500 Vanik Incorp Ltd 2.50 12.33 - - 4 (15% URD-2007)
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