Saturday, 1 November 2003
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS 01-11-2003
Security Volume **VWA Open High Low **VWA Change Previous Today’s (Rs.) Close Close MAIN BOARD A. Spen. Hot. Hold 17,300 92.50 93.00 95.00 93.00 94.75 2.25 ACL 124,300 48.00 48.50 48.50 43.00 45.00 (3.00) ACME 500 10.50 10.50 10.50 10.50 10.50 - Aitken Spence 14,500 311.00 315.00 319.00 219.00 315.00 4.00 Alliance 100 112.00 115.00 115.00 115.00 115.00 3.00 Asian Hotels 1,431,600 36.75 37.50 38.50 36.75 37.00 0.25 Asiri 17,400 32.00 32.00 33.00 32.00 32.75 0.75 Bairaha Farms 395,400 21.50 21.50 24.00 21.50 23.75 2.25 Balangoda 6,500 16.00 16.00 16.25 16.00 16.25 0.25 Beruwela Walkinn 42,500 47.00 50.00 50.00 47.25 50.00 3.00 Blue Diamonds 255,500 3.75 4.00 4.00 3.75 3.75 - Blue Diamonds (NV) 126,000 2.50 2.50 2.50 2.50 2.50 - Bogala Graphite 100 5.75 5.25 5.25 5.25 5.25 (0.50) Browns Beach 800 22.00 22.50 22.50 22.50 22.50 0.50 C T Land 67,800 9.00 9.00 9.25 8.75 8.75 (0.25) C W Mackie & Co. 200 5.25 5.00 5.00 5.00 5.00 (0.25) Caltex XD 36,600 110.00 105.00 105.00 102.00 102.00 (8.00) Central Finance 69,300 300.00 300.00 302.00 300.00 300.00 - Central Sec. 58,100 18.00 18.00 18.00 17.75 18.00 - Ceylinco Ins. 9,000 44.00 44.00 44.50 42.00 42.00 (2.00) Ceylinco Sec. 73,800 12.00 12.00 12.50 11.50 12.00 - Ceylinco Seylan 4,800 4.25 4.25 4.25 4.25 4.25 - Ceylon Brewery 100 100.00 100.25 100.25 100.25 100.25 0.25 Ceylon Glass Co. 2,300 26.25 26.25 26.50 26.25 26.50 0.25 Ceylon Holiday 2,200 85.00 81.00 81.00 80.00 80.50 (4.50) Ceylon Inv. 4,100 110.75 112.00 113.25 112.00 112.25 1.50 Ceylon Leather 11,300 10.00 10.00 10.25 10.00 10.00 - Ceylon Tobacco 1,500 41.50 41.50 41.50 41.25 41.25 (0.25) CF Venture Fund 2,300 8.25 8.00 8.00 7.75 8.00 (0.25) CIC 1,000 165.00 165.00 165.00 165.00 165.00 - CIT 5,000 15.50 15.00 15.00 15.00 15.00 (0.50) Coco Lanka 100 21.25 21.25 21.25 21.25 21.25 - Cold Stores 8/- 13,200 156.00 156.00 156.00 156.00 156.00 - Colombo Land 1/- 358,700 4.00 4.00 4.00 3.75 4.00 - Comm. Leasing 300 71.00 71.00 71.00 71.00 71.00 - Commercial Bank 60,700 189.50 190.50 192.00 190.00 191.00 1.50 Commercial Bank (NV) 14,900 130.00 131.00 135.00 130.00 130.75 0.75 Confifi Hotel 4,700 55.00 55.00 55.00 55.00 55.00 - Connaissance 197,400 39.25 40.00 43.00 40.00 41.50 2.25 Dankotuwa Porcel 3,000 17.50 17.00 17.00 17.00 17.00 (0.50) DFCC 500 339.00 340.00 340.00 340.00 340.00 1.00 DIMO 3,500 64.50 63.25 63.25 63.25 63.25 (1.25) Dipped Products 1,100 99.00 97.00 97.00 97.00 97.00 (2.00) Distilleries 1/- 332,800 34.00 34.00 34.00 33.50 33.75 (0.25) Dockyard 97,000 23.50 23.75 25.00 23.75 24.00 0.50 Eagle Insurance 5,500 107.50 108.00 124.00 108.00 124.00 16.50 East West 1,500 9.25 9.25 9.25 9.25 9.25 - Eden Hotel Lanka 15,700 24.00 24.25 24.50 24.25 24.25 0.25 Equity Two Ltd 76,800 9.00 9.00 9.00 8.00 8.00 (1.00) Grain Elevators 93,500 34.00 34.25 35.00 34.25 34.50 0.50 Hapugastenne 3,100 14.50 14.50 14.50 14.50 14.50 - Haycarb 7,000 42.00 42.00 42.00 42.00 42.00 - Hayleys 1,200 169.00 169.00 169.50 168.50 169.00 - Hayleys Exports 400 60.00 62.00 62.00 62.00 62.00 2.00 Hemas Holdings 64,800 90.25 90.25 92.00 89.00 90.00 (0.25) HNB 139,300 106.00 106.00 108.00 104.00 106.00 - HNB (NV) 228,600 55.50 56.00 57.00 55.75 56.50 1.00 Horana 1,000 9.00 8.75 8.75 8.75 8.75 (0.25) Hunas Falls 2,200 23.50 23.75 24.00 23.50 23.75 0.25 Hunters 1/- 4,600 14.75 15.00 16.00 15.00 15.25 0.50 JKH 576,100 147.00 148.00 148.50 146.25 147.25 0.25 John Keells 700 180.00 180.00 180.00 180.00 180.00 - Kahawatte 5,500 6.00 6.00 6.00 6.00 6.00 - Kandy Hotels 1/- 7,000 37.75 37.75 37.75 35.00 35.00 (2.75) Keells Food 18,900 29.50 30.00 31.75 29.75 31.00 1.50 Kegalle 49,600 16.75 16.75 17.00 16.50 16.50 (0.25) Kelani Valley 2,200 20.00 20.25 20.50 20.25 20.25 0.25 Kelsey 6,000 14.00 14.00 14.00 14.00 14.00 - Kuruwita Textile 1,100 39.00 39.00 40.00 39.00 40.00 1.00 Lanka Aluminium 2,000 17.00 16.00 16.00 16.00 16.00 (1.00) Lanka Cement 22,500 10.00 10.75 10.75 10.00 10.00 - Lanka Hospitals 13,000 13.75 13.75 13.75 13.75 13.75 - Lanka Tiles 500 44.25 45.00 45.00 45.00 45.00 0.75 Lanka Ventures 57,600 12.00 12.50 12.75 12.00 12.00 - Lanka Walltile 8,600 43.50 43.50 45.00 42.00 42.00 (1.50) LB Finance 1,100 15.75 15.00 15.00 14.50 15.00 (0.75) Lion Brewery 100 78.00 82.50 82.50 82.50 82.50 4.50 LMF XD 17,400 38.25 38.00 38.00 37.00 37.25 (1.00) LOLC 17,400 66.00 67.00 67.00 66.00 66.25 0.25 Madulsima 11,700 9.00 9.00 9.75 9.00 9.00 - Maskeliya 1,400 21.50 21.50 21.50 21.50 21.50 - Merchant Bank 513,700 13.00 13.00 13.50 13.00 13.00 - MLL 36,400 33.00 33.25 33.25 32.75 33.00 - Namunukula 2,000 10.25 10.50 10.50 10.50 10.50 0.25 Nat. Dev. Bank 16,500 182.00 182.00 184.50 182.00 182.00 - Nations Trust 504,700 44.25 45.00 45.00 43.50 43.75 (0.50) NDB Bank 250,700 24.50 24.75 25.00 24.25 24.50 - Nestle 23,100 82.50 81.25 81.25 81.25 81.25 (1.25) Overseas Realty 90,100 11.50 12.00 12.00 11.75 11.75 0.25 PDL 3,500 19.00 20.00 20.50 20.00 20.25 1.25 Pegasus Hotels 2,200 20.00 20.50 20.50 20.50 20.50 0.50 Pelwatte 45,200 8.25 8.25 9.50 8.25 8.75 0.50 People’s Merch 3,000 17.50 17.50 19.00 17.50 17.50 - Regnis 1,100 100.00 100.00 100.00 100.00 100.00 - Renuka City Hot. 4,200 96.00 95.00 96.00 95.00 96.00 - Rich Pieris Exp 10,000 32.00 31.50 31.50 31.50 31.50 (0.50) Richard Pieris 32,500 110.00 115.00 117.50 115.00 115.25 5.25 Riverina Hotels 200 55.00 55.00 55.00 55.00 55.00 - Royal Ceremics 1,787,600 22.50 23.00 23.00 22.00 22.25 (0.25) Royal Palms 27,100 33.75 34.25 35.00 33.25 34.25 0.50 Sampath XD 2,400 116.50 118.00 118.00 116.00 116.00 (0.50) Serendib Hotels 70,700 54.50 54.00 55.00 54.00 55.00 0.50 Seylan Bank 81,100 64.25 65.00 66.00 63.50 64.00 (0.25) Seylan Bank (NV) 2,289,000 32.00 32.50 33.00 31.75 32.00 - Seylan Merchant 25,700 11.75 12.00 12.50 11.75 11.75 - Singer Sri Lanka 200 119.00 118.00 118.00 118.00 118.00 (1.00) SLT 648,600 27.75 27.75 27.75 27.25 27.25 (0.50) Soy Foods 700 25.00 25.25 25.25 25.25 25.25 0.25 Stafford 2,700 17.50 17.50 17.75 17.50 17.50 - Statcon 3,900 23.00 17.00 17.00 17.00 17.00 (6.00) Taj Lanka 123,200 23.25 23.50 24.00 23.50 24.00 0.75 Talawakelle 10,300 16.00 16.00 16.00 16.00 16.00 - Tangerine 2,400 75.00 79.50 79.50 76.00 76.25 1.25 Tea Smallholder 4,000 27.00 27.00 27.00 27.00 27.00 - The Finance Co. 8,000 21.00 20.75 20.75 20.00 20.50 (0.50) Three Acre Farms 5,000 23.75 24.00 25.00 24.00 24.50 0.75 Tokyo Cement 44,200 166.00 166.00 167.00 166.00 166.00 - Trans Asia 500 67.75 68.00 68.50 68.00 68.25 0.50 Union Assurance 10,600 66.00 69.00 69.00 67.50 67.50 1.50 Union Chemicals 300 72.00 72.00 72.00 71.00 71.75 (0.25) United Motors 1,000 42.50 42.50 42.50 42.50 42.50 - W. M. Mendis 600 11.75 11.75 12.00 11.75 12.00 0.25 Watawala 13,100 10.75 10.50 10.50 10.50 10.50 (0.25) Second Board Asha Central 100 17.00 17.00 17.00 17.00 17.00 - Asian Alliance 2,000 13.00 13.25 13.25 13.25 13.25 0.25 Lighthouse Hotel 7,300 34.50 35.00 35.00 34.50 34.75 0.25 Tess Agro XD 4,200 12.25 12.00 12.00 12.00 12.00 (0.25) Udapussellawa 2,100 10.25 10.25 10.50 10.25 10.50 0.25 Default Board Ascot 111,100 6.25 6.25 6.25 6.00 6.25 - Asia Capital 695,000 19.00 19.25 19.50 19.00 19.25 0.25 Browns 8/- 2,400 165.00 162.00 162.00 162.00 162.00 (3.00) Colonial Mtr 5/- 3,000 22.50 21.00 21.00 21.00 21.00 (1.50) Fort Land 3/- 32,600 4.25 4.50 4.50 4.25 4.25 - Galadari 104,900 13.00 13.25 13.75 13.25 13.25 0.25 Hotel Developers 8,500 75.25 74.50 75.00 74.50 74.75 (0.50) Hotel Services 7,000 76.00 76.00 76.00 76.00 76.00 - Hotels Corp 2/- 1,100 111.00 110.00 110.00 110.00 110.00 (1.00) Kelani Tyres 44,300 8.00 8.00 8.25 8.00 8.00 - Kotagala 9,500 9.00 9.00 9.00 9.00 9.00 - Lanka Ceramic 13,500 19.75 19.75 19.75 19.50 19.75 - Mahaweli Reach 1,800 22.50 23.00 23.00 22.00 22.75 0.25 Malwatte 100,000 10.00 10.00 10.00 10.00 10.00 - Marawila Resorts 687,600 7.75 7.75 7.75 7.50 7.50 (0.25) Parquet 4,200 18.50 18.50 18.50 15.00 15.00 (3.50) Reefcomber 35,700 11.00 11.25 11.50 11.25 11.50 0.50 Ruhunu Hotels 43,000 13.50 14.00 14.00 13.00 13.00 (0.50) Samuels 27,500 9.75 9.25 9.25 9.00 9.00 (0.75) Vanik Incorp Ltd 115,500 1.25 1.25 1.25 1.00 1.25 - Vanik Incorp Ltd (NV) 15,000 1.00 1.00 1.00 1.00 1.00 - Price Indices - Today’s Previous Close Close CSE All Share Index 1,416.4 1,417.1 Milanka Index 2,584.2 2,581.4 Turnover: Value (Rs.) 507,956,982 600,570,056 Shares (No.) 14,121,030 13,387,678 Trades (No.) 3,830 3,588 Debt Qty. Security Price Interest Change Trds level (+) (-) 17,500 HNB 105.25 2.86 0.50 - 1 (13.75% USRD 2002/7) 100 HNB 102.50 2.50 - - 1 (12.00% USRD 2002/7) 500 Vanik Incorp Ltd 4.50 13.32 - - 1 (15% URD-2007) 2,700 Vanik Incorp Ltd 4.75 13.32 - - 3 (15% URD-2007) 4,500 Vanik Incorp Ltd 5.00 13.32 0.75 - 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