Saturday, 6 December 2003
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS 05-12-2003
Company Volume ** V.W.A. Open High Low ** V.W.A. Change Previous Todays (Rs.) Close Close Main Board A. Spen. Hot. Hold. 5,000 64.00 68.00 68.00 62.00 65.00 1.00 Aitken Spence 20,900 249.75 250.00 255.00 250.00 255.00 5.25 AMW 200 72.00 75.00 75.00 75.00 75.00 3.00 Asian Hotels 214,100 24.75 26.00 26.75 25.00 26.25 1.50 Asiri 1,000 26.00 26.25 26.25 26.25 26.25 0.25 Associated Prop. 500 15.50 15.50 15.50 15.50 15.50 - Bairaha Farms 3,900 17.00 18.00 18.00 17.00 17.75 0.75 Balangoda 300 13.00 13.00 13.00 13.00 13.00 - Bata 2,400 12.75 12.75 12.75 12.75 12.75 - Blue Diamonds 289,300 2.75 3.00 3.25 2.75 3.00 0.25 Blue Diamonds (NV) 66,000 1.50 1.75 2.00 1.75 2.00 0.50 Bogala Graphite 500 4.50 4.50 4.50 4.50 4.50 - Bogawantalawa 1,000 12.50 12.50 12.50 12.50 12.50 - Browns Beach 27,000 14.50 14.75 15.25 14.75 15.00 0.50 C T Land 4,500 6.50 6.50 6.50 6.50 6.50 - C W Mackie & Co. 20,900 4.00 4.25 4.25 4.25 4.25 0.25 Caltex 24,900 74.50 76.00 79.00 75.00 77.75 3.25 Central Finance XD 20,200 235.00 235.25 235.25 225.00 227.00 (8.00) Central Sec. 28,600 10.25 10.50 12.00 10.50 11.50 1.25 Ceylinco Ins. 200 35.25 35.00 36.00 35.00 35.50 0.25 Ceylinco Sec. 2,600 8.75 8.25 8.75 8.25 8.75 - Ceylinco Seylan 69,100 3.25 3.25 3.50 3.25 3.25 - Ceylon Guardian 100 129.00 129.00 129.00 129.00 129.00 - Ceylon Inv. 3,000 88.00 89.00 91.00 89.00 90.00 2.00 Ceylon Leather 3,100 7.50 8.00 8.00 8.00 8.00 0.50 Ceylon Tobacco 200 37.00 38.00 38.00 38.00 38.00 1.00 CF Venture Fund 13,500 5.25 5.25 5.50 5.25 5.25 - CIC (NV) 200 101.50 106.00 106.00 106.00 106.00 4.50 Coco Lanka XD 700 17.75 18.00 18.50 18.00 18.50 0.75 Cold Stores 8/- 1,000 120.00 120.00 120.00 120.00 120.00 - Colombo Land 1/- 121,500 3.00 3.25 3.25 3.00 3.25 0.25 Comm. Leasing 200 80.00 80.00 82.00 80.00 82.00 2.00 Commercial Bank 97,400 143.50 159.00 159.00 145.00 147.50 4.00 Commercial Bank (NV) 1,100 103.50 105.00 105.00 105.00 105.00 1.50 Confifi Hotel 1,000 40.00 41.00 43.00 41.00 43.00 3.00 Connaissance 41,300 26.50 28.00 30.00 28.00 29.50 3.00 DFCC 2,100 282.50 293.00 300.00 290.00 293.25 10.75 DIMO 500 58.25 58.00 58.00 58.00 58.00 (0.25) Dipped Products 400 85.25 87.00 87.00 85.25 85.25 - Distilleries 1/- 106,400 23.00 24.00 25.50 24.00 25.00 2.00 Dockyard 6,800 20.75 21.50 22.00 20.75 21.00 0.25 Durdans 3,700 20.00 20.75 20.75 20.00 20.00 - Durdans (NV) 10,500 15.50 15.50 16.50 15.25 15.25 (0.25) Eagle Insurance 100 119.75 119.50 119.50 119.50 119.50 (0.25) East West 29,000 7.00 7.00 8.50 7.00 8.00 1.00 Eden Hotel Lanka 49,300 15.50 17.50 17.50 16.25 17.25 1.75 Equity 100 16.75 18.00 18.00 18.00 18.00 1.25 Equity Two Ltd 100 7.25 9.00 9.00 9.00 9.00 1.75 Galadari 67,700 8.75 9.50 9.75 9.00 9.75 1.00 Grain Elevators 77,100 22.75 23.00 24.25 22.75 24.00 1.25 Hapugastenne 5,800 14.50 14.50 14.50 14.50 14.50 - Haycarb 2,800 34.00 33.25 33.25 33.25 33.25 (0.75) Hayleys 16,200 133.50 139.00 139.00 135.25 137.50 4.00 Hemas Holdings 130,000 67.50 70.00 74.00 68.00 71.25 3.75 HNB 7,200 75.00 75.00 77.00 75.00 76.25 1.25 HNB (NV) 5,600 42.00 42.50 44.50 42.25 44.25 2.25 Horana 500 6.50 6.50 6.50 6.50 6.50 - Hotel Sigiriya 300 24.75 25.00 25.00 25.00 25.00 0.25 Hunters 1/- XD 11,300 12.25 13.50 14.00 13.50 13.75 1.50 Int. Tourists 47,500 25.00 22.50 28.50 22.00 22.00 (3.00) JKH XR 127,000 109.50 112.00 115.00 111.00 112.25 2.75 JKH (Rights) XR 122,400 32.00 32.00 35.00 32.00 32.50 0.50 John Keells 200 125.25 120.00 120.00 120.00 120.00 (5.25) Kahawatte 4,500 4.50 4.75 4.75 4.75 4.75 0.25 Kegalle 2,400 14.00 13.75 13.75 13.75 13.75 (0.25) Kelani Valley 1,400 17.50 17.50 18.00 17.50 18.00 0.50 Kotagala 34,000 7.00 7.00 7.00 7.00 7.00 - Lanka Aluminium 1,700 13.25 13.00 13.00 12.75 12.75 (0.50) Lanka Cement 1,200 5.25 7.50 7.50 7.50 7.50 2.25 Lanka Hospitals 4,000 11.75 11.75 12.00 11.75 11.75 - Lanka Tiles 1,000 35.00 34.00 34.00 34.00 34.00 (1.00) Lanka Ventures 2,000 8.50 9.25 9.25 9.25 9.25 0.75 Lanka Walltile 79,900 33.75 33.50 33.50 33.00 33.00 (0.75) Lion Brewery 1,500 65.00 61.00 61.00 60.00 60.25 (4.75) LMF 22,200 27.75 28.00 28.25 28.00 28.00 0.25 LOLC 2,700 56.75 55.75 57.50 55.75 57.00 0.25 Madulsima 100 7.75 7.75 7.75 7.75 7.75 - Maskeliya 700 18.25 19.00 19.00 19.00 19.00 0.75 Merchant Bank 122,400 8.75 9.50 9.75 9.00 9.50 0.75 MLL 2,000 21.75 22.00 22.25 22.00 22.25 0.50 Morisons 200 325.00 350.00 350.00 350.00 350.00 25.00 Nat. Dev. Bank 11,500 143.50 149.75 151.00 149.75 150.00 6.50 Nations Trust 224,400 28.50 30.75 32.00 29.75 31.75 3.25 NDB Bank 28,100 20.75 22.00 22.50 21.50 22.50 1.75 Nestle 1,000 76.50 76.50 76.50 76.00 76.00 (0.50) Overseas Realty 73,300 7.50 8.00 8.50 8.00 8.25 0.75 Pegasus Hotels 2,200 17.25 14.50 16.50 14.50 16.50 (0.75) Pelwatte 12,700 7.00 7.25 7.25 7.00 7.00 - Reefcomber 49,400 8.00 8.25 8.50 8.25 8.50 0.50 Richard Pieris 31,800 126.25 130.00 144.00 129.00 141.75 15.50 Riverina Hotels 2,400 40.25 40.00 40.00 36.00 40.00 (0.25) Royal Ceramics 13,400 17.00 18.00 18.50 18.00 18.50 1.50 Royal Palms 19,700 26.00 26.00 27.50 26.00 26.50 0.50 Sampath 500 89.25 92.00 92.25 90.00 92.25 3.00 Sathosa Motors 3,200 30.00 32.00 32.00 32.00 32.00 2.00 Seylan Bank 8,300 48.00 48.00 49.50 48.00 49.25 1.25 Seylan Bank (NV) 103,600 21.50 23.00 24.00 22.00 23.50 2.00 Seylan Merchant 82,900 8.25 8.50 8.75 8.50 8.75 0.50 Singer Ind. 1,000 65.00 65.00 65.00 65.00 65.00 - Singer Sri Lanka 200 85.00 89.00 89.00 89.00 89.00 4.00 SLT 599,700 19.50 20.00 20.50 19.50 20.25 0.75 Stafford 19,700 11.25 12.00 13.50 12.00 12.25 1.00 Taj Lanka 9,200 16.75 17.00 18.00 17.00 18.00 1.25 Tea Smallholder 1,500 25.25 26.00 26.00 26.00 26.00 0.75 The Finance Co. 27,800 17.25 17.00 18.00 17.00 17.50 0.25 Three Acre Farms 3,500 18.25 18.25 18.25 18.00 18.00 (0.25) Tokyo Cement 600 132.25 131.00 131.00 129.75 130.25 (2.00) Trans Asia XD 18,500 50.00 50.00 53.00 50.00 52.00 2.00 Union Assurance 3,300 50.00 51.00 51.50 51.00 51.50 1.50 Vanik Incorp Ltd 412,200 0.90 0.90 1.00 0.90 0.90 - Vanik Incorp Ltd (NV) 49,000 0.70 0.70 0.70 0.70 0.70 - Watawala 2,500 8.75 8.75 9.00 8.75 9.00 0.25 Second Board HNB Assurance 13,700 10.50 10.50 11.00 10.50 10.50 - Lighthouse Hotel 23,600 24.25 26.50 29.00 26.50 28.25 4.00 Ruhunu Hotels XR 2,100 8.25 9.00 9.00 9.00 9.00 0.75 Tess Agro XR 200 9.00 10.25 10.25 10.25 10.25 1.25 Udapussellawa 1,300 10.25 10.25 10.25 10.25 10.25 - Default Board Ascot 14,900 4.50 4.50 4.50 4.50 4.50 - Asia Capital 562,400 13.50 14.25 14.50 13.50 14.25 0.75 Colonial Mtr 5/- 1,000 14.00 17.00 17.00 17.00 17.00 3.00 Fort Land 3/- 40,400 2.75 3.00 3.25 3.00 3.25 0.50 Hotel Developers 5,200 60.25 51.00 59.50 51.00 51.25 (9.00) Kelani Tyres 39,900 6.25 6.00 6.50 6.00 6.25 - Lanka Ceramic 4,800 16.75 15.50 16.00 15.50 16.00 (0.75) Malwatte 13,500 8.00 8.00 8.50 8.00 8.50 0.50 Marawila Resorts 219,000 4.75 5.25 5.50 5.00 5.25 0.50 Parquet 300 10.25 10.00 10.00 10.00 10.00 (0.25) York Arcade 700 8.25 8.00 8.00 8.00 8.00 (0.25) Price Indices - Today�s Previous Close Close CSE All Share Index 1,142.9 1,111.5 Milanka Index 2,066.5 1,998.4 Turnover: Value (Rs.) 125,703,229 158,127,012 Shares (No.) 4,840,964 6,393,976 Trades (No.) 2,026 2,669 Debt Qty. Security Price Interest Change Trds level Rs. (+) (-) 900 Seylan Bank 101.00 1.15 1.00 - 2 (USRD-13.35% 2004) 1,000 Vanik Incorp Ltd 0.30 14.75 - - 1 (15% URD-2007) 300 Vanik Incorp Ltd 0.40 14.75 - - 1 (15% URD-2007) 1,000 Vanik Incorp Ltd 0.30 14.75 - - 1 (15% URD-2007) 15,000 Vanik Incorp Ltd 0.20 14.75 - 0.10 7 (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