Friday, 24 October 2003
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS 23-10-2003
Company Volume ** V.W.A. Open High Low ** V.W.A. Change Previous Todays (Rs.) Close Close Main Board A.Spen.Hot.Hold 128.400 90.00 90.00 92.00 90.00 91.00 1.00 ACL 100 46.00 46.50 46.50 46.50 46.50 0.50 ACME 32,000 10.25 10.00 11.50 10.00 11.25 1.00 Agalawatte 600 16.50 16.50 16.50 16.50 16.50 - Aitken Spence 46,700 292.25 295.00 300.00 294.75 297.75 5.50 Alliance XD 7,700 101.75 101.25 110.00 101.25 106.00 4.25 AMW 200 90.00 85.00 85.00 85.00 85.00 (5.00) Asian Hotels 1,131,100 30.50 30.50 36.50 30.50 34.00 3.50 Asiri 7,400 32.00 32.00 32.50 32.00 32.00 - Bairaha Farms 9,000 20.50 21.00 21.00 21.00 21.00 0.50 Balangoda 1,500 16.25 16.00 16.25 16.00 16.25 - Bata 9,600 14.75 14.75 14.75 14.75 14.75 - Blue Diamonds 1,482,800 3.75 4.00 4.50 4.00 4.25 0.50 Blue Diamonds (NV) 124,000 3.00 3.25 3.25 3.00 3.00 - Browns Beach 2,700 23.00 23.00 23.00 23.00 23.00 - C T Land 39,200 8.50 8.75 8.75 8.50 8.75 0.25 C.W. Mackie & Co. 39,000 5.50 5.50 5.75 5.50 5.75 0.25 Caltex 300,500 114.00 115.00 115.00 111.25 112.75 (1.25) CDIC 500 47.00 47.00 48.00 47.00 47.75 0.75 Central Finance 24,800 295.00 296.00 300.00 296.00 300.00 5.00 Central Sec. XD 59,300 16.00 16.00 18.00 16.00 17.75 1.75 Ceylinco Housing 8,700 10.00 9.50 10.00 9.50 10.00 - Ceylinco Ins. 1,600 40.00 43.00 43.00 43.00 43.00 3.00 Ceylinco Sec. 102,300 11.75 12.00 12.50 12.00 12.25 0.50 Ceylinco Seylan 145,000 4.50 4.50 4.50 4.50 4.50 - Ceylon Brewery 200 105.00 105.00 105.00 105.00 105.00 - Ceylon Glass Co. 2,000 27.00 27.00 27.50 27.00 27.00 - Ceylon Guardian 500 167.00 167.00 167.00 167.00 167.00 - Ceylon Holiday 7,700 80.00 85.00 85.00 85.00 85.00 5.00 Ceylon Inv. 11,000 100.00 100.00 100.00 100.00 100.00 - Ceylon Leather 7,000 9.50 9.75 9.75 9.50 9.50 - Ceylon Tobacco XD 8,500 41.00 41.00 42.50 41.00 42.00 1.00 CF Venture Fund 168,600 8.25 8.25 8.75 8.00 8.50 0.25 CIC 3,900 165.00 165.00 170.00 165.00 166.25 1.25 CIT 6,000 14.75 14.75 14.75 14.75 14.75 - Coco Lanka 200 20.75 20.50 21.00 20.50 21.00 0.25 Colombo Land1/- 825,600 4.00 4.00 4.50 4.00 4.25 0.25 Comm. Leasing 1,000 60.50 62.25 70.00 62.25 66.25 5.75 Commercial Bank 48,300 175.00 180.00 182.00 180.00 180.25 5.25 Commercial Bank (11.25%RCPF) 41,000 10.00 11.00 11.00 11.00 11.00 1.00 Commercial Bank (NV) 1,500 120.00 120.00 125.00 120.00 125.00 5.00 Confifi Hotel 5,200 55.00 55.00 55.00 55.00 55.00 - Connaissance 268,200 34.50 35.00 36.00 34.50 34.75 0.25 Dankotuwa Porcel 4,900 18.00 18.00 18.00 18.00 18.00 - DFCC 1,900 350.00 350.00 350.00 350.00 350.00 - DippedProducts 600 97.00 97.00 97.00 97.00 97.00 - Distilleries 1/- XD 1,441,100 30.75 31.00 33.25 30.00 33.00 2.25 Dockyard 30,100 23.75 23.75 24.50 23.75 24.25 0.50 EagleInsurance 200 93.25 94.00 94.00 94.00 94.00 0.75 East West 14,500 9.25 9.25 9.50 9.25 9.50 0.25 Eden Hotel Lanka 197,200 24.00 24.25 25.75 24.25 25.50 1.50 Equity Two Ltd 500 9.00 9.00 9.00 9.00 9.00 - Grain Elevators 507,600 34.00 34.50 35.00 34.00 34.50 0.50 Habarana Lodge 500 72.50 75.00 75.00 75.00 75.00 2.50 Hapugastenne 26,715,70014.00 - - - 14.00 (14.00) Haycarb 50,000 42.25 42.00 42.00 42.00 42.00 (0.25) Hayleys 34,500 170.00 170.25 171.00 170.25 170.25 0.25 Hayleys Exports 200 64.00 64.00 64.00 64.00 64.00 - Hemas Holdings 235,900 89.50 91.00 96.00 91.00 94.00 4.50 HNB 87,800 101.00 103.00 103.00 101.00 102.00 1.00 HNB (NV) 10,300 55.25 55.00 57.00 55.00 56.00 0.75 Horana 2,500 8.75 8.00 8.50 8.00 8.50 (0.25) Hunas Falls 700 24.00 24.00 24.50 24.00 24.50 0.50 Hunters 1/- 500 16.50 16.00 16.00 16.00 16.00 (0.50) Int.Tourists 48,500 31.25 32.00 32.50 32.00 32.50 1.25 James Finlay 100 104.00 104.00 104.00 104.00 104.00 - JKH 1,656,400 140.25 140.25 148.00 140.25 146.25 6.00 John Keells 28,700 142.50 150.00 166.00 150.00 164.00 21.50 Kahawatte 6,200 6.25 6.25 6.50 6.25 6.25 - Kandy Hotels 1/- 1,300 40.00 40.00 50.00 40.00 40.00 - Kandy Walk Inn 5,100 70.00 65.00 65.00 64.50 65.00 (5.00) Keells Food 7,500 28.00 29.75 30.00 29.00 30.00 2.00 Kegalle 30,000 16.00 16.00 16.00 16.00 16.00 - Kelani Cables XD 400 48.00 47.25 47.25 47.00 47.25 (0.75) Kelsey 500 11.25 12.50 12.50 12.50 12.50 1.25 Lanka Aluminium 500 17.00 17.00 17.00 17.00 17.00 - Lanka Cement 1,000 10.50 10.50 10.50 10.50 10.50 - Lanka Hospitals 13,600 14.00 13.75 14.00 13.75 13.75 (0.25) Lanka Tiles 3,200 42.00 42.00 44.00 42.00 43.25 1.25 Lanka Ventures 23,100 11.75 11.75 11.75 11.50 11.75 - Lanka Walltile 1,500 44.50 43.00 47.00 43.00 45.25 0.75 LB Finance 300 16.25 16.25 16.25 16.25 16.25 - Lion Brewery 12,900 80.00 80.00 85.00 80.00 85.00 5.00 LMF XD 537,100 36.00 36.00 39.00 36.00 38.25 2.25 LOLC 107,500 62.00 62.00 69.50 62.00 67.00 5.00 Madulsima 5,100 9.50 9.75 10.00 9.75 10.00 0.50 Maskeliya 100 21.00 23.75 23.75 23.75 23.75 2.75 Merchant Bank 124,900 12.50 12.50 13.00 12.25 12.75 0.25 MLL 68,600 31.25 32.75 34.75 32.50 34.00 2.75 Namunukula 20,900 10.00 10.00 11.50 10.00 11.50 1.50 Nat.Dev.Bank 47,900 182.00 180.50 185.00 180.50 185.00 3.00 Nations Trust 1,731,800 40.50 41.00 43.75 40.75 42.75 2.25 NDB Bank 270,600 25.00 25.00 25.25 24.75 25.00 - On�ally 200 16.00 16.00 16.00 16.00 16.00 - Overseas Realty 285,700 12.25 12.25 12.75 12.25 12.25 - Pegasus Hotels 18,500 20.00 20.00 21.00 20.00 21.00 1.00 Pelwatte 21,600 8.50 8.50 8.50 8.25 8.50 - People�s Merch 7,600 17.00 16.25 18.00 16.00 17.25 0.25 Rich Pieris Exp 32,500 31.00 32.00 35.00 32.00 32.00 1.00 Richard Pieris 2,600 115.00 116.00 118.00 116.00 118.00 2.50 Royal Ceramics 163,000 23.50 23.00 24.50 23.00 23.25 (0.25) Royal Palms 16,900 32.00 34.00 34.00 34.00 34.00 2.00 Sampath XD 31,000 115.50 113.00 115.00 111.50 115.00 (0.50) Sathosa Motors 500 36.25 36.00 36.00 36.00 36.00 (0.25) Serendib Hotels 3,900 50.00 51.00 54.00 51.00 53.25 3.25 Seylan Bank 50,700 62.00 62.00 65.00 62.00 64.75 2.75 Seylan Bank (NV) 1,109,700 30.50 30.50 31.75 30.50 31.25 0.75 Seylan Merchant 65,600 11.50 11.50 12.25 11.50 12.00 0.50 Singer Sri Lanka 54,100 109.50 110.00 120.00 110.00 114.00 4.50 SLT 1,487,800 28.50 28.75 29.00 28.25 28.75 0.25 Soy Foods 1,900 26.00 26.00 26.25 26.00 26.25 0.25 Stafford 24,600 17.50 17.50 18.75 17.50 18.25 0.75 Taj Lanka 219,900 24.00 24.00 25.50 24.00 25.25 1.25 Talawakelle 1,100 16.00 16.00 16.00 16.00 16.00 - Tangerine XD 6,900 68.75 70.00 80.00 70.00 79.75 11.00 Tea Smallholder 200 28.50 28.00 28.00 28.00 28.00 (0.50) The Finance Co. XD 18,900 20.00 21.00 22.00 21.00 22.00 2.00 Three Acre Farms 4,000 23.50 23.50 23.50 23.50 23.50 - Tokyo Cement 800 165.00 165.00 167.00 165.00 167.00 2.00 Trans Asia 1,800 65.00 65.00 66.00 65.00 65.50 0.50 Union Assurance 103,900 56.00 55.50 64.00 55.00 60.50 4.50 United Motors 1,700 40.00 40.00 40.00 40.00 40.00 - Walk & Greig 2/- 1,000 6.75 6.75 6.75 6.50 6.50 (0.25) Watawala 1,100 11.75 11.75 11.75 11.75 11.75 - Second Board Asian Alliance 27,000 12.50 12.50 13.75 12.50 13.00 0.50 E-Channelling 2,000 9.25 9.25 9.25 9.25 9.25 - Lighthouse Hotel 13,900 34.00 34.50 36.00 34.25 35.25 1.25 Tess Agro XD 86,400 13.25 13.25 13.25 12.75 12.75 (0.50) Touchwood 5,000 11.25 12.00 12.00 12.00 12.00 0.75 Udapussellawa 11,020,80010.25 11.25 11.50 11.25 11.25 1.00 Default Board Ascot 32,500 6.75 6.75 6.75 6.50 6.75 - Asia Capital 1,650,800 16.75 17.00 18.25 17.00 18.00 1.25 CFI 300 16.50 16.50 16.50 16.50 16.50 - E B Creasy 100 26.00 22.00 22.00 22.00 22.00 (4.00) Fort Land 3/- 184,400 4.25 4.25 4.75 4.25 4.75 0.50 Galadari 137,200 13.50 13.50 14.75 13.50 14.00 0.50 Hotel Developers 41,400 73.00 74.00 75.00 72.00 74.50 1.50 Hotel Services 1,000 76.00 76.00 76.00 76.00 76.00 - Kelani Tyres 25,100 8.50 8.75 8.75 8.50 8.50 - Kotagala 36,700 8.75 8.50 9.50 8.50 9.25 0.50 Lanka Ceramic 2,400 20.00 20.00 20.00 20.00 20.00 - Lankem Ceylon 6,000 16.75 15.50 15.50 15.50 15.50 (1.25) Mahaweli Reach 1,300 22.75 23.00 23.00 23.00 23.00 0.25 Marawila Resorts 825,300 7.75 8.25 8.25 8.00 8.00 0.25 Metal Recyclers 1,000 4.75 4.75 4.75 4.75 4.75 - Mullers 400 1.00 1.00 1.00 1.00 1.00 - Parquet 100 15.50 16.00 16.00 16.00 16.00 0.50 Reefcomber 56,500 11.00 11.00 11.50 11.00 11.25 0.25 Ruhunu Hotels 24,800 15.75 15.75 16.00 14.75 15.50 (0.25) Vanik Incorp Ltd 112,600 1.25 1.25 1.25 1.25 1.25 - Vanik Incorp Ltd (NV) 281,900 1.00 1.00 1.00 1.00 1.00 - York Arcade 2,100 9.25 9.00 9.00 9.00 9.00 (0.25) Price Indices - Today�s Previous Close Close CSE All Share Index 1,423.5 1,392.6 Milanka Index 2,568.9 2,491.3 Turnover: Value (Rs.) 1,292,025,333 546,604,412 Shares (No.) 57,524,523 16,375,704 Trades (No.) 4,887 4,175 Debt Qty. Security Price Interest Change Trds level Rs. (+) (-) 4,500 HNB 104.50 2.56 - - 3 (13.75% USRD-2002/2007) 3,300 Vanik Incorp Ltd 3.00 12.99 - - 1 (15% URD-2007) 7,500 Vanik Incorp Ltd 2.50 12.99 - 0.50 3 (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