Friday, 21 November 2003
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS 20-11-2003
Company Volume ** V.W.A. Open High Low ** V.W.A. Change Previous Todays (Rs.) Close Close Main Board A. Spen. Hot. Hold 110,700 78.00 75.00 75.00 74.00 75.00 (3.00) Aitken Spence 4,600 271.00 275.00 275.00 270.00 270.00 (1.00) AMW 600 77.00 77.00 77.00 77.00 77.00 - Asian Hotels 325,400 31.25 31.75 31.75 28.25 30.00 (1.25) Asiri 1,900 28.50 29.50 29.50 29.00 29.00 0.50 Bairaha Farms 6,800 21.50 20.75 21.00 20.75 21.00 (0.50) Balangoda 4,200 14.00 14.00 14.00 13.50 13.50 (0.50) Bata 4,300 13.50 14.50 14.50 14.50 14.50 1.00 Blue Diamonds 225,500 3.50 3.50 3.50 3.25 3.25 (0.25) Blue Diamonds (NV) 12,500 2.25 2.25 2.25 2.00 2.00 (0.25) Bogala Graphite 2,000 5.00 5.00 5.00 5.00 5.00 - Browns Beach 600 21.25 21.00 21.00 19.00 19.75 (1.50) C T Land 29,600 7.25 7.25 7.25 7.00 7.00 (0.25) C W Mackie & Co. 2,800 4.75 5.00 5.00 4.75 4.75 - Caltex 77,800 85.75 86.00 86.00 84.00 84.25 (1.50) Central Finance 9,100 263.75 265.00 265.00 261.00 261.75 (2.00) Central Sec. 6,000 13.75 13.00 13.25 13.00 13.00 (0.75) Ceylinco Ins. 13,000 37.50 35.00 37.00 35.00 36.25 (1.25) Ceylinco Sec. 89,800 9.50 9.75 9.75 8.75 9.00 (0.50) Ceylinco Seylan 57,200 3.75 3.75 3.75 3.50 3.50 (0.25) Ceylon Glass Co. 1,000 25.00 25.00 25.00 25.00 25.00 - Ceylon Inv. 200 105.00 104.50 104.50 104.50 104.50 (0.50) Ceylon Leather 2,000 8.50 8.50 8.50 8.50 8.50 - Ceylon Oxygen 100 95.00 95.00 95.00 95.00 95.00 - Ceylon Tobacco 1,500 40.00 40.00 40.00 40.00 40.00 - CF Venture Fund 117,000 6.75 7.00 7.00 6.25 6.50 (0.25) Chemanex 2,000 91.00 91.00 91.00 91.00 91.00 - CIC (NV) 3,500 120.00 120.00 120.00 120.00 120.00 - Cold Stores 8/- 100 122.00 120.00 120.00 120.00 120.00 (2.00) Colombo Land 1/- 294,600 3.50 3.50 3.75 3.25 3.50 - Commercial Bank 35,200 163.50 166.00 166.00 161.00 162.75 (0.75) Commercial Bank (NV) 16,300 120.00 121.00 121.00 115.00 116.25 (3.75) Confifi Hotel 7,800 46.00 46.25 47.00 46.00 47.00 1.00 Connaissance 31,700 34.75 35.00 35.00 31.00 34.25 (0.50) Dankotuwa Porcel 1,800 16.75 16.75 16.75 16.75 16.75 - DIMO 300 65.00 64.75 64.75 64.75 64.75 (0.25) Dipped Products 1,500 88.25 89.00 90.00 89.00 89.75 1.50 Distilleries 1/- 106,300 28.50 28.50 28.50 27.00 27.75 (0.75) Dockyard 11,500 22.75 22.75 22.75 22.00 22.50 (0.25) Durdans 14,000 23.75 23.00 23.50 23.00 23.25 (0.50) Eagle Insurance XD 500 129.50 136.00 136.00 136.00 136.00 6.50 East West 1,000 8.50 8.25 8.25 8.25 8.25 (0.25) Eden Hotel Lanka 106,700 20.75 20.75 21.00 19.00 20.75 - Equity 6,900 16.75 16.75 16.75 16.75 16.75 - Galadari 158,300 12.25 12.75 12.75 11.00 11.75 (0.50) Grain Elevators 78,600 28.00 28.50 28.50 26.00 26.75 (1.25) Hapugastenne 200 14.50 12.50 12.50 12.50 12.50 (2.00) Haycarb 1,100 39.00 39.00 39.00 38.50 38.50 (0.50) Hayleys 5,100 155.00 154.00 154.00 154.00 154.00 (1.00) Hayleys Exports 300 56.00 56.00 56.00 56.00 56.00 - HDFC 12,000 100.00 175.00 175.00 175.00 175.00 75.00 Hemas Holdings 20,800 79.75 80.00 80.00 75.00 77.75 (2.00) HNB 3,300 90.25 89.00 90.00 89.00 89.75 (0.50) HNB (NV) 9,400 44.75 48.75 48.75 44.00 47.50 2.75 Hotel Sigiriya 2,000 34.50 30.00 34.00 30.00 32.50 (2.00) Hunas Falls 1,900 20.50 21.00 21.00 21.00 21.00 0.50 Hunters 1/- 27,500 13.25 13.00 13.00 12.50 13.00 (0.25) James Finlay 100 75.00 80.00 80.00 80.00 80.00 5.00 JKH XR 418,700 127.00 128.00 128.00 122.00 123.50 (3.50) John Keells 1,500 156.00 157.00 157.00 156.00 156.00 - Kahawatte 7,400 5.25 5.50 5.50 5.00 5.25 - Keells Food 1,000 33.50 33.00 33.00 33.00 33.00 (0.50) Kelani Valley 15,600 18.00 18.00 18.50 18.00 18.25 0.25 Kuruwita Textile 1,000 42.00 41.00 41.00 41.00 41.00 (1.00) Lanka Aluminium 7,000 15.00 13.75 13.75 13.00 13.25 (1.75) Lanka Ashok 200 19.50 18.00 18.00 18.00 18.00 (1.50) Lanka Cement 1,000 7.50 8.00 8.00 7.75 8.00 0.50 Lanka Hospitals 8,200 12.75 12.50 12.50 12.50 12.50 (0.25) Lanka Tiles 11,000 38.50 38.75 38.75 38.75 38.75 0.25 Lanka Ventures 500 10.75 10.00 10.00 10.00 10.00 (0.75) Lanka Walltile XD 3,000 38.00 37.00 38.00 37.00 37.75 (0.25) Lee Hedges 500 50.00 50.00 50.00 50.00 50.00 - Lion Brewery 500 70.00 65.50 65.50 65.50 65.50 (4.50) LMF 33,800 33.75 34.00 34.00 33.50 34.00 0.25 LOLC 1,000 62.50 60.00 60.00 60.00 60.00 (2.50) Madulsima 200 8.50 8.50 8.50 8.50 8.50 - Maskeliya 200 20.50 20.50 20.50 20.50 20.50 - Merchant Bank 205,300 11.50 11.50 11.50 11.50 11.00 (0.50) MLL 3,200 29.00 30.00 30.00 29.00 29.00 - Nat.Dev.Bank 27,500 159.75 160.00 160.00 156.75 156.75 (3.00) Nations Trust 205,200 38.25 38.25 38.25 37.00 37.25 (1.00) NDB Bank 72,400 24.25 24.25 24.25 23.75 24.00 (0.25) On�ally 100 12.00 12.50 12.50 12.50 12.50 0.50 Overseas Realty 152,000 9.75 10.00 10.00 9.25 9.50 (0.25) Pegasus Hotels 8,500 19.00 18.00 18.00 17.50 18.00 (1.00) Pelwatte 40,100 7.75 7.50 7.75 7.50 7.50 (0.25) People�s Merch 8,100 15.00 15.00 15.75 15.00 15.00 0.50 Reefcomber 120,500 10.50 10.50 10.50 9.50 10.00 (0.50) Rich Pieris Exp 100 30.00 30.00 30.00 30.00 30.00 - Riverina Hotels 500 47.75 43.00 43.00 42.00 42.25 (5.50) Royal Ceramics 33,600 20.25 20.00 20.00 19.50 19.75 (0.50) Royal Palms 37,700 29.50 29.50 29.50 27.00 28.00 (1.50) Sampath 14,800 102.75 103.50 103.50 100.00 100.00 (2.75) Sathosa Mothrs 500 32.00 32.00 32.00 32.00 32.00 - Seylan Bank 6,100 56.75 56.00 56.00 52.00 52.50 (4.25) Seylan Bank (NV) 39,400 27.50 27.50 27.50 26.00 27.00 (0.50) Seylan Merchant 22,900 10.25 10.75 10.75 9.50 10.00 (0.25) Singer Ind. 2,000 55.75 51.00 54.25 51.00 54.25 (1.50) Singer Sri Lanka 1,900 95.00 94.00 94.00 94.00 94.00 (1.00) SLT 2,140,300 23.50 23.50 23.50 22.00 22.25 (1.25) Soy Foods 200 25.00 24.00 24.00 24.00 24.00 (1.00) Stafford 42,000 14.75 15.50 15.50 14.25 14.50 (0.25) Taj Lanka 69,000 21.50 22.00 22.00 19.50 20.50 (1.00) Tangerine XR 100 52.00 57.00 57.00 57.00 57.00 5.00 The Finance Co. 4,500 18.50 18.50 18.50 18.00 18.00 (0.50) Trans Asia 11,500 63.00 64.00 64.00 60.00 60.00 (3.00) Union Assurance 3,800 57.00 58.00 58.00 58.00 58.00 1.00 United Motors 5,000 38.50 39.00 39.00 37.50 37.50 (1.00) W.M. Mendis 200 11.00 11.00 11.00 11.00 11.00 - Second Board Asian Alliance 300 11.00 11.00 11.00 11.00 11.00 - E-Channelling 800 7.00 7.00 7.00 7.00 7.00 - Lighthouse Hotel 47,500 31.75 31.50 31.50 30.25 31.25 (0.50) Ruhunu Hotels 2,000 12.00 12.00 12.00 12.00 12.00 - Tess Agro 13,500 10.25 10.50 10.50 10.25 10.25 - Udapussellawa 7,000 10.25 10.00 10.00 10.00 10.00 (0.25) Default Board Ascot 27,500 5.25 5.50 5.50 5.00 5.25 - Asia Capital 94,700 16.50 16.25 16.50 15.50 15.75 (0.75) Colonial MTR 5/- 200 15.50 17.50 17.50 17.50 17.50 2.00 Ferntea Ltd 100 9.00 9.50 9.50 9.50 9.50 0.50 Fort Land 3/- 29,200 3.50 3.75 3.75 3.50 3.50 - Hotel Developers 37,600 65.00 65.00 69.50 65.00 69.25 4.25 Kelani Tyres 44,200 7.00 7.25 7.25 7.00 7.00 - Kotagala 5,700 7.50 7.50 7.50 7.25 7.25 (0.25) Lankem Ceylon 3,000 13.00 13.75 13.75 13.75 13.75 0.75 Mahawaeli Reach 1,700 20.00 20.00 20.00 20.00 20.00 - Malwatte 1,100 9.00 9.00 9.00 9.00 9.00 - Marawila Resorts 748,400 6.75 6.50 6.50 6.25 6.25 (0.50) Mullers 1,000 0.80 0.70 0.70 0.70 0.70 (0.10) Parquet 1,900 14.00 14.00 14.00 14.00 14.00 - Vanik Incorp Ltd 293,400 1.00 1.00 1.25 1.00 1.00 - Vanik Incorp Ltd (NV) 20,200 0.90 0.90 0.90 0.80 0.90 - Price Indices - Today�s Previous Close Close CSE All Share Index 1,234.7 1,257.3 Milanka Index 2,226.9 2,273.6 Turnover: Value (Rs.) 200,376,652 434,946,126 Shares (No.) 7,242,064 15,958,136 Trades (No.) 2,438 4,698 Debt Qty. Security Price Interest Change Trds level (+) (-) 1,000 HNB 104.50 3.62 0.75 - 1 (13.75% USRD 2002/7) 5,000 Vanik Incorpt Ltd 1.75 14.14 - - 6 (15% URD-2007) Dividends Company Name Dividend XD Date Payment Closure Percentage Date of Books Central Finance 7.5% Interim 01-12-2003 12-12-2003 Kept Open (Tax Free)
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