Friday, 5 December 2003
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS 04-12-2003
Company Volume ** V.W.A. Open High Low ** V.W.A. Change Previous Todays (Rs.) Close Close Main Board A. Spen. Hot. Hold. 21,400 65.50 66.00 66.00 62.00 64.00 (1.50) ACL 5,100 39.25 36.50 36.50 36.50 36.50 (2.75) ACME 100 8.00 8.50 8.50 8.50 8.50 0.50 Aitken Spence 23,400 260.00 250.00 250.00 246.00 249.75 (10.25) Asian Hotels 390,400 25.50 25.25 26.00 23.50 24.75 (0.75) Asiri 2,300 27.00 26.25 26.25 26.00 26.00 (1.00) Bairaha Farms 5,800 17.25 17.00 17.00 17.00 17.00 (0.25) Balangoda 9,200 13.50 13.25 13.25 12.25 13.00 (0.50) Bata 1,100 13.75 13.00 13.00 12.75 12.75 (1.00) Blue Diamonds 334,000 2.75 2.75 2.75 2.75 2.75 - Blue Diamonds (NV) 60,400 2.00 1.75 1.75 1.50 1.50 (0.50) Bogawantalawa 2,000 12.50 12.75 12.75 12.50 12.50 - C T Land 5,500 6.50 6.50 6.50 6.50 6.50 - Caltex 44,600 79.50 79.50 79.50 73.50 74.50 (5.00) CDIC 200 40.00 40.00 40.00 40.00 40.00 - Central Finance XD 2,600 241.00 240.00 240.00 235.00 235.00 (6.00) Central Sec. 16,100 11.50 11.25 11.25 10.00 10.25 (1.25) Ceylinco Ins. 2,800 35.00 35.00 36.00 35.00 35.25 0.25 Ceylinco Sec. 300 9.00 9.00 9.00 8.50 8.75 (0.25) Ceylinco Seylan 69,500 3.25 3.25 3.25 3.00 3.25 - Ceylon Glass Co. 600 23.00 22.50 22.75 22.50 22.75 (0.25) Ceylon Inv. 3,500 90.00 88.00 88.25 88.00 88.00 (2.00) Ceylon Leather 100 8.50 7.50 7.50 7.50 7.50 (1.00) Ceylon Oxygen 500 90.00 90.00 90.00 90.00 90.00 - Ceylon Tobacco 24,600 37.25 37.25 38.00 36.50 37.00 (0.25) CF Venture Fund 26,000 5.25 5.25 5.25 5.25 5.25 - CFI XR 2,200 10.50 10.00 10.00 10.00 10.00 (0.50) CIC (NV) 1,500 114.00 110.00 110.00 100.00 101.50 (12.50) Coco Lanka XD 100 19.75 17.75 17.75 17.75 17.75 (2.00) Cold Stores 8/- 11,400 120.00 119.00 120.00 119.00 120.00 - Colombo Land 1/- 385,900 3.00 3.00 3.00 3.00 3.00 - Comm. Leasing 4,400 79.00 79.00 80.00 79.00 80.00 1.00 Commercial Bank 28,200 146.25 146.00 146.00 140.25 143.50 (2.75) Commercial Bank (NV)19,000 105.00 103.00 105.00 102.00 103.50 (1.50) Confifi Hotel 300 45.00 40.00 40.00 40.00 40.00 (5.00) Connaissance 9,200 28.50 28.00 28.50 25.25 26.50 (2.00) Dankotuwa Porcel 6,000 15.00 14.50 14.50 14.50 14.50 (0.50) DFCC 3,900 290.00 285.00 285.00 280.00 282.50 (7.50) Dipped Products 700 98.75 85.25 85.25 85.25 85.25 (13.50) Distilleries 1/- 168,000 24.00 23.50 25.00 22.25 23.00 (1.00) Dockyard 29,000 21.00 20.75 21.00 20.50 20.75 (0.25) Durdans 11,200 21.50 20.50 21.00 20.00 20.00 (1.50) Durdans (NV) 6,100 16.50 16.00 16.00 15.25 15.50 (1.00) Eagle Insurance 1,300 120.00 120.00 120.00 119.00 119.75 (0.25) East West 2,100 7.00 7.00 7.00 7.00 7.00 - Eden Hotel Lanka 49,300 16.50 16.00 17.00 15.00 15.50 (1.00) Galadari 98,800 9.00 9.00 9.75 8.50 8.75 (0.25) Grain Elevators 48,000 23.00 23.00 23.25 22.00 22.75 (0.25) Hapugastenne 300 14.50 14.50 14.50 14.50 14.50 - Haycarb 9,500 35.75 35.50 35.50 33.25 34.00 (1.75) Hayleys 16,000 139.00 135.00 135.00 132.25 133.50 (5.50) Hayleys Exports 2,700 52.00 50.00 50.00 50.00 50.00 (2.00) Hemas Holdings 74,500 71.00 70.50 70.50 67.00 67.50 (3.50) HNB 21,500 78.00 78.00 78.00 73.00 75.00 (3.00) HNB (NV) 4,000 41.75 42.00 43.00 41.00 42.00 0.25 Horana 200 6.50 6.50 6.50 6.50 6.50 - Hotel Sigiriya 100 28.25 24.75 24.75 24.75 24.75 (3.50) Hunas Falls 1,100 16.00 16.25 16.25 16.25 16.25 0.25 Hunters 1/- XD 1,000 12.00 12.25 12.25 12.25 12.25 0.25 JKH XR 113,600 112.00 111.00 111.00 108.00 109.50 (2.50) JKH (Rights) XR 32,300 35.00 35.00 35.00 27.00 32.00 (3.00) John Keells 1,000 127.00 125.00 125.25 125.00 125.25 (1.75) Kahawatte 3,100 4.50 4.50 4.75 4.50 4.50 - Keells Food 3,500 27.50 27.50 27.50 26.50 26.50 (1.00) Kegalle 4,300 14.00 14.00 14.00 13.75 14.00 - Kelani Valley 6,200 18.25 18.50 18.50 17.50 17.50 (0.75) Kotagala 25,000 7.00 7.00 7.00 7.00 7.00 - Lanka Aluminium 13,100 13.25 13.25 13.25 13.00 13.25 - Lanka Ashok 200 21.25 21.25 21.25 21.25 21.25 - Lanka Cement 500 8.50 5.25 5.25 5.25 5.25 (3.25) Lanka Hospitals 3,700 12.00 11.75 11.75 11.75 11.75 (0.25) Lanka Tiles 2,000 38.00 35.00 35.00 35.00 35.00 (3.00) Lanka Ventures 1,200 9.50 8.50 8.50 8.50 8.50 (1.00) Lanka Walltile 1,500 34.00 34.00 34.00 33.50 33.75 (0.25) Lion Brewery 1,000 65.00 65.00 65.00 65.00 65.00 - LMF 39,400 27.75 29.00 29.00 26.50 27.75 - LOLC 6,300 57.50 57.50 57.50 55.00 56.75 (0.75) Madulsima 8,600 7.75 7.75 7.75 7.50 7.75 - Mahaweli Reach 4,800 18.00 18.00 18.00 18.00 18.00 - Maskeliya 1,500 19.00 18.75 18.75 18.00 18.25 (0.75) Merchant Bank 191,700 9.25 9.00 9.50 8.25 8.75 (0.50) MLL 12,100 24.00 21.50 21.75 20.00 21.75 (2.25) Namunukula 1,200 8.75 8.50 8.50 8.50 8.50 (0.25) Nat. Dev. Bank 108,000 150.25 150.00 150.00 140.00 143.50 (6.75) Nations Trust 322,100 31.00 31.00 31.00 27.50 28.50 (2.50) NDB Bank 58,300 22.00 22.00 22.00 20.50 20.75 (1.25) Nestle 100 76.50 76.50 76.50 76.50 76.50 - Overseas Realty 23,300 8.00 7.50 8.00 7.00 7.50 (0.50) PDL 2,000 17.00 17.00 17.00 17.00 17.00 - Pegasus Hotels 1,600 14.75 15.75 18.00 15.75 17.25 2.50 Pelwatte 4,400 7.00 7.00 7.00 6.75 7.00 - People�s Merch 900 12.75 12.50 12.50 12.25 12.25 (0.50) Reefcomber 69,500 8.25 8.00 8.25 7.75 8.00 (0.25) Rich Pieris Exp 1,800 26.75 26.50 26.50 26.50 26.50 (0.25) Richard Pieris 69,100 110.00 125.00 128.00 120.00 126.25 16.25 Riverina Hotels 300 41.50 39.75 41.00 39.75 40.25 (1.25) Royal Ceramics 13,200 18.00 17.50 17.50 17.00 17.00 (1.00) Royal Palms 34,800 26.50 26.50 26.50 23.50 26.00 (0.50) Sampath 8,300 91.00 92.00 92.00 89.00 89.25 (1.75) Sathosa Motors 400 31.75 31.50 31.50 30.00 30.00 (1.75) Seylan Bank 1,500 50.00 45.50 48.00 45.50 48.00 (2.00) Seylan Bank (NV) 1,295,700 24.75 24.00 24.00 20.00 21.50 (3.25) Seylan Merchant 132,400 8.25 8.00 8.50 7.75 8.25 - Singer Ind. 2,000 65.25 65.00 65.00 65.00 65.00 (0.25) Singer Sri Lanka 5,500 89.50 85.25 85.25 84.00 85.00 (4.25) SLT 757,900 20.00 20.00 20.00 19.00 19.50 (0.50) Soy Foods 500 23.75 21.00 21.00 21.00 21.00 (2.75) Stafford 6,600 11.75 11.50 11.50 11.00 11.25 (0.50) Taj Lanka 25,500 17.00 16.50 17.75 15.50 16.75 (0.25) Talawakelle 1,100 13.50 13.50 13.50 13.50 13.50 - Tea Smallholder 500 24.50 25.00 25.25 25.00 25.25 0.75 The Finance Co. 11,200 17.50 17.00 17.50 17.00 17.25 (0.25) Three Acre Farms 9,100 18.50 18.50 18.50 18.25 18.25 (0.25) Tokyo Cement 600 133.00 134.00 134.00 131.00 132.25 (0.75) Trans Asia XD 3,300 52.25 51.25 51.25 50.00 50.00 (2.25) Union Assurance 2,500 50.00 50.00 50.00 49.50 50.00 - Vanik Incorp Ltd 75,000 0.90 0.90 0.90 0.90 0.90 - Watawala 1,300 9.00 9.00 9.00 8.75 8.75 (0.25) Second Board Asian Alliance 1,000 12.00 11.50 11.50 11.50 11.50 (0.50) HNB Assurance 22,400 11.00 11.00 11.00 10.25 10.50 (0.50) Lighthouse Hotel 29,200 25.25 25.00 25.00 23.75 24.25 (1.00) Ruhunu Hotels 5,200 10.00 8.00 8.50 8.00 8.25 (1.75) Tess Agro 10,000 9.25 9.00 9.00 9.00 9.00 (0.25) Udapussellawa 39,500 10.25 10.25 10.25 10.25 10.25 - Default Board Ascot 77,600 4.50 4.50 4.50 4.50 4.50 - Asia Capital 125,200 14.25 14.25 14.25 13.00 13.50 (0.75) Cargils 100 89.25 100.00 100.00 100.00 100.00 10.75 Colonial Mtr 5/- 11,300 17.00 15.00 15.00 14.00 14.00 (3.00) Fort Land 3/- 68,300 3.00 3.00 3.00 2.50 2.75 (0.25) Kelani Tyres 58,700 6.50 6.50 6.50 6.00 6.25 (0.25) Malwatte 1,100 8.00 8.00 8.00 8.00 8.00 - Marawila Resorts 365,300 5.00 5.00 5.25 4.75 4.75 (0.25) Mullers 10,000 0.70 0.60 0.60 0.60 0.60 (0.10) Parquet 2,500 10.25 10.25 10.25 10.00 10.25 - Upali Enterprise 500 50.00 50.00 50.00 50.00 50.00 - Price Indices - Today�s Previous Close Close CSE All Share Index 1,111.6 1,138.9 Milanka Index 1,998.4 2,050.5 Turnover: Value (Rs.) 158,127,012 103,035,550 Shares (No.) 6,393,976 3,871,728 Trades (No.) 2,669 1,746 Debt Qty. Security Price Interest Change Trds level (+) (-) 5,000 Vanik Incorp Ltd 0.50 14.71 - - 1 (15% URD-2007) 2,500 Vanik Incorp Ltd 0.40 14.71 - - 2 (15% URD-2007) 19,400 Vanik Incorp Ltd 0.30 14.71 - 0.30 8 (15% URD-2007) Bonus Issues Company Names Proportion XC Date Allotment Splitting Renunciation Closure of Books Richard Pieris 01 for 01 Subject to & Co. approval
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