Thursday, 18 December 2003
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS 17-12-2003
Company Volume ** V.W.A. Open High Low ** V.W.A. Change Previous Todays (Rs.) Close Close Main Board A. Spen. Hot. Hold. 200 64.00 63.00 63.00 62.00 62.50 (1.50) ACL 10,600 32.25 32.00 32.00 30.50 30.50 (1.75) ACME 200 7.50 7.50 7.50 7.50 7.50 - AMW XD 1,600 65.00 52.00 52.00 51.25 51.25 (13.75) Asian Hotels 185,400 22.50 22.50 23.50 20.00 21.00 (1.50) Asiri 435,500 27.00 27.00 28.00 27.00 27.75 0.75 Balangoda 4,700 12.00 12.00 12.25 12.00 12.00 - Bata 2,500 12.75 12.00 12.00 12.00 12.00 (0.75) Blue Diamonds 165,800 2.75 2.50 2.50 2.50 2.50 (0.25) Blue Diamonds (non voting) 47,100 1.75 1.50 1.50 1.50 1.50 (0.25) Bogawantalawa 1,500 11.50 11.25 11.25 10.50 11.00 (0.50) Browns Beach 21,000 13.50 13.00 13.00 10.75 10.75 (2.75) CT Land 6,000 6.00 6.25 6.25 6.00 6.00 - C. W. Mackie & Co. 300 3.75 3.50 3.50 3.50 3.50 (0.25) Caltex 109,700 77.75 78.00 79.00 74.00 74.75 (3.00) Central Finance 1,900 200.00 196.00 196.00 190.25 192.00 (8.00) Central Ind. 1,000 37.75 37.50 37.50 37.50 37.50 (0.25) Central Sec. 34,500 11.25 10.25 10.25 10.00 10.00 (1.25) Ceylinco Sec. 103,100 8.25 8.25 8.25 8.00 8.00 (0.25) Ceylinco Seylan 199,100 3.00 3.00 3.00 3.00 3.00 - Ceylon Guardian 1,000 125.00 120.00 120.00 120.00 120.00 (5.00) Ceylon Inv. 2,000 83.00 83.25 83.25 80.00 81.75 (1.25) Ceylon Leather 3,000 8.00 7.50 7.50 7.50 7.50 (0.50) Ceylon Tobacco 26,000 37.50 37.50 37.50 37.25 37.25 (0.25) CF Venture Fund 47,300 5.00 5.00 5.00 4.50 4.50 (0.50) CFI XR 1,000 10.00 10.00 10.00 10.00 10.00 - Chemanex 1,000 83.00 80.00 80.00 80.00 80.00 (3.00) CIC 1,500 124.50 123.00 123.00 118.00 118.00 (6.50) Coco Lanka 200 18.00 17.25 17.25 17.25 17.25 (0.75) Cold Stores 8/- 2,200 120.00 113.00 113.00 112.50 112.50 (7.50) Colombo Land 1/- 290,400 2.75 2.75 2.75 2.50 2.50 (0.25) Commercial Bank XD 6,900 140.25 145.00 145.00 136.75 136.75 (3.50) Commercial Bank (non voting) XD 1,000 104.00 101.00 101.00 101.00 101.00 (3.00) Confifi Hotel 1,000 38.00 45.00 45.00 44.00 44.50 6.50 Connaissance 14,800 24.50 24.00 24.00 23.00 23.00 (1.50) Dankotuwa Porcel 300 15.00 14.50 14.50 14.50 14.50 (0.50) DFCC 5,300 268.00 280.00 280.00 271.00 275.00 7.00 Dipped Products 1,500 86.50 85.00 85.00 85.00 85.00 (1.50) Distilleries 1/- 71,400 24.00 24.00 24.00 21.50 21.75 (2.25) Dockyard 56,300 20.75 20.50 20.50 20.50 20.50 (0.25) Durdans 5,100 19.50 19.50 19.50 18.25 18.25 (1.25) Durdans (non voting) 3,200 14.25 14.25 14.25 13.50 14.00 (0.25) Eagle Insurance 100 120.00 108.00 108.00 108.00 108.00 (12.00) East West 6,400 7.00 7.00 7.00 6.25 6.50 (0.50) Eden Hotel Lanka 40,000 14.75 14.50 14.50 13.75 14.00 (0.75) Equity Two Ltd 300 9.00 5.50 5.50 5.50 5.50 (3.50) Galadari 62,600 8.25 8.25 8.25 6.50 6.75 (1.50) Grain Elevators 39,500 22.25 21.50 21.50 20.50 20.50 (1.75) Hapugastenne 492,300 14.50 14.50 14.75 14.50 14.75 0.25 Haycarb 12,900 33.25 33.25 33.25 32.00 32.00 (1.25) Hayleys 8,200 125.00 123.00 123.00 120.00 120.00 (5.00) Hayleys Exports 200 50.25 50.00 50.00 50.00 50.00 (0.25) Hemas Holdings 26,200 66.00 65.25 65.25 63.50 64.50 (1.50) HNB XD 7,100 71.25 70.00 70.00 68.25 69.75 (1.50) HNB (non voting) XD 48,600 38.25 39.00 39.00 35.00 35.00 (3.25) Hunters 1/- 100 12.00 10.25 10.25 10.25 10.25 (1.75) Int. Tourists 100 22.00 21.25 21.25 21.25 21.25 (0.75) JKH 76,300 102.75 101.00 105.00 99.00 99.00 (3.75) Kahawatte 120,000 4.50 4.50 4.75 4.00 4.00 (0.50) Keells Food 5,000 25.00 21.00 21.00 20.00 20.75 (4.25) Kegalle 300 13.00 12.25 12.25 12.25 12.25 (0.75) Kelani Valley 5,500 15.00 15.00 15.00 14.50 15.00 - Kelsey 2,000 10.00 10.00 10.00 10.00 10.00 - Kuruwita Textile 500 40.00 38.00 38.00 38.00 38.00 (2.00) Lanka Aluminium 700 13.00 13.00 13.00 13.00 13.00 - Lanka Hospitals 7,600 11.00 11.00 11.00 11.00 11.00 - Lanka Tiles 7,300 35.00 34.00 34.00 34.00 34.00 (1.00) Lanka Ventures 3,600 9.00 8.50 8.50 8.50 8.50 (0.50) Lanka Walltile 9,300 32.00 31.25 32.00 31.00 32.00 - LB Finance 1,100 13.50 10.00 10.00 10.00 10.00 (3.50) Lion Brewery 2,500 58.00 55.00 55.00 55.00 55.00 (3.00) LMF 9,100 23.75 22.50 22.50 21.25 21.75 (2.00) LOLC 5,200 53.00 55.00 55.00 52.00 52.00 (1.00) Madulsima 5,000 7.50 7.25 7.25 7.00 7.00 (0.50) Mahaweli Reach 10,000 18.00 18.00 20.00 18.0 18.25 0.25 Maskeliya 300 19.00 18.50 18.50 18.50 18.50 (0.50) Merchant Bank 193,900 8.00 8.00 8.00 7.50 7.50 (0.50) MLL 3,000 22.25 22.25 22.25 22.00 22.00 (0.25) Mullers 600 0.70 0.70 0.70 0.70 0.70 - Namunukula 500 8.00 8.00 8.00 8.00 8.00 - Nat.Dev.Bank 29,500 144.50 145.00 149.00 135.00 135.75 (8.75) Nations Trust 139,800 27.25 27.25 27.25 26.00 26.25 (1.00) NDB Bank 26,700 20.00 19.75 19.75 19.75 19.75 (0.25) Nestle 3,600 76.00 76.25 76.25 76.00 76.00 - On�ally 1,000 12.00 11.25 11.25 11.25 11.25 (0.75) Overseas Realty 28,700 7.00 7.00 7.00 6.75 6.75 (0.25) PDL 1,000 18.00 17.00 17.00 17.00 17.00 (1.00) Pegasus Hotels 3,600 13.00 12.75 16.00 12.50 13.25 0.25 Pelwatte 12,800 6.25 6.00 6.25 6.00 6.00 (0.25) People�s Merch 1,300 11.50 11.00 11.00 11.00 11.00 (0.50) Printcare (Cey) 300 46.75 50.00 57.00 50.00 52.25 5.50 Reefcomber 40,900 7.25 7.25 7.25 6.50 6.50 (0.75) Regnis 100 85.00 80.00 80.00 80.00 80.00 (5.00) Renuka City Hot. 500 75.25 75.00 75.00 75.00 75.00 (0.25) Rich Pieris Exp. 4,400 28.00 27.50 27.50 27.50 27.50 (0.50) Richard Peiris 800 131.00 132.00 132.00 130.00 130.75 (0.25) Riverina Hotels 100 35.00 36.00 36.00 36.00 36.00 1.00 Royal Ceramics 11,000 19.25 18.00 18.00 18.00 18.00 (1.25) Royal Palms 2,500 25.25 21.00 21.75 21.00 21.25 (4.00) Sampath 3,500 85.50 85.00 85.00 85.00 85.00 (0.50) Samson Internat 1,200 24.50 24.50 24.50 24.50 24.50 - Sathosa Motors 500 32.00 30.50 30.50 30.50 30.50 (1.50) Seylan Bank 15,600 50.00 48.00 48.00 47.00 47.00 (3.00) Seylan Bank (NV) 224,600 20.00 20.00 21.00 19.25 19.50 (0.50) Seylan Merchant 42,900 7.75 7.75 7.75 7.50 7.50 (0.25) Singer Ind. 2,000 60.0 60.00 60.00 60.00 60.00 - SLT 715,900 18.75 19.25 19.25 17.25 17.50 (1.25) Soy Foods 3,800 21.00 19.00 19.00 19.00 19.00 (2.00) Stafford 14,200 10.75 10.25 10.25 9.75 10.00 (0.75) Taj Lanka 41,100 15.00 15.75 15.75 13.50 13.75 (1.25) Talawakelle 1,000 12.00 12.25 12.25 12.00 12.00 - The Finance Co. 4,100 17.00 17.00 17.00 15.25 15.75 (1.25) Tokyo Cement 3,100 127.00 126.00 126.00 124.00 124.75 (2.25) Trans Asia 400 47.25 47.00 47.00 45.50 45.50 (1.75) United Motors 10,200 30.00 30.25 30.25 27.00 27.25 (2.75) Watawala 4,400 8.50 8.50 8.50 8.50 8.50 - Second Board HNB Assurance 16,300 10.00 9.75 9.75 9.50 9.75 (0.25) Lighthouse Hotel 39,300 25.00 25.00 25.00 24.00 24.50 (0.50) Tess Agro XR 7,100 9.00 8.75 8.75 8.50 8.75 (0.25) Udapussellawa 1,100 10.00 10.25 10.25 10.00 10.00 - Default Board Ascot 56,000 4.00 4.00 4.00 3.75 3.75 (0.25) Asia Capital 265,900 12.50 12.50 12.50 11.50 11.50 (1.00) E B Creasy 200 16.50 16.00 16.00 16.00 16.00 (0.50) Fort Land 3/- 42,300 2.75 2.75 2.75 2.75 2.75 - Gestetner 100 20.00 19.50 19.50 19.50 19.50 (0.50) Hotel Developers 3,100 49.75 49.00 49.00 49.00 49.00 (0.75) Kelani Tyres 71,100 6.00 5.75 5.75 5.50 5.50 (0.50) Lanka Ceramic 9,400 15.50 14.25 14.25 14.00 14.00 (1.50) Lankem Ceylon 1,800 13.00 12.75 12.75 12.00 12.25 (0.75) Malwatte 11,000 8.00 7.75 7.75 7.50 7.50 (0.50) Marawila Resorts 187,400 4.50 4.25 4.50 4.00 4.25 (0.25) Parquet 3,000 9.75 9.75 9.75 9.75 9.75 - Vanik Incorp Ltd 147,800 0.80 0.80 0.90 0.80 0.80 - York Arcade 3,000 7.50 7.50 7.50 7.00 7.25 (0.25) Price Indices - Today�s Previous Close Close CSE All Share Index 1,040.3 1,076.1 Milanka Index 1,864.5 1,926.5 Turnover: Value (Rs.) 99,891,073 207,524,469 Shares (No.) 5,352,918 6,493,042 Trades (No.) 2,035 1,812 Debt Qty. Security Price Interest Change Trds level (+) (-) 100 HNB 103.50 4.63 - - 1 (13.75% USRD 2002/2007) XD 100 Vanik Incorp Ltd 7.50 0.25 - - 1 (15% URD-2007) 100 Vanik Incorp Ltd 8.50 0.25 - - 1 (15% URD-2007) 500 Vanik Incorp Ltd 7.50 0.25 - - 1 (15% URD-2007) 3,000 Vanik Incorp Ltd 7.25 0.25 - - 2 (15% URD-2007) 4,700 Vanik Incorp Ltd 7.00 0.25 - - 1 (15% URD-2007) 900 Vanik Incorp Ltd 8.00 0.25 0.50 - 1 (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