Friday, 14 May 2004
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS 13-05-2004
Company Volume ** V.W.A. Open High Low ** V.W.A. Change Previous Todays (Rs.) Close Close Main Board A. Spen. Hot. Hold. 58,200 62.00 63.00 68.00 63.00 67.00 5.00 ACL 3,600 34.25 34.25 35.00 34.25 34.75 0.50 ACL Plastics 1,000 20.00 18.00 18.00 18.00 18.00 (2.00) ACME 3,700 8.50 8.75 8.75 8.50 8.50 - Agalawatte XD 11,700 12.25 12.50 13.00 12.50 12.75 0.50 Ahot Properties 504,500 24.00 24.50 25.75 24.25 25.50 1.50 Aitken Spence 53,400 250.00 259.75 265.00 259.75 264.75 14.75 Asia Capital 89,500 16.00 16.25 17.25 16.25 17.00 1.00 Asiri 1,900 28.50 29.00 29.00 28.50 28.50 - Bairaha Farms 25,700 17.50 17.50 17.50 17.00 17.50 - Balangoda 4,600 12.00 12.25 12.50 12.25 12.50 0.50 Beruwela Walkinn 100 48.50 52.00 52.00 52.00 52.00 3.50 Blue Diamonds 1,296,300 2.75 2.50 3.00 2.50 2.75 - Blue Diamonds (NV) 3,034,500 1.75 1.75 2.00 1.50 1.75 - Browns Beach 11,600 13.25 14.00 15.00 14.00 15.00 1.75 C T Land 23,000 7.25 7.25 7.25 7.25 7.25 - C. W. Mackie & Co. 47,100 10.25 10.00 10.00 9.50 9.75 (0.50) Caltex 246,900 75.25 77.00 79.00 76.25 77.75 2.50 Cargo Boat 200 20.00 20.00 20.00 20.00 20.00 - Carsons 200 12,000.00 12,000.00 12,000.00 1,200.00 12,000.00 - Central Finance 4,200 245.25 250.00 253.00 250.00 252.25 7.00 Ceylinco Ins. 3,000 35.00 35.00 35.00 35.00 35.00 - Ceylinco Sec. 110,600 8.25 8.25 8.50 8.25 8.25 - Ceylinco Seylan 80,000 3.75 3.75 3.75 3.75 3.75 - Ceylon Brewery XD 100 100.25 100.00 100.00 100.00 100.00 (0.25) Ceylon Glass Co. 37,300 39.75 40.00 43.25 39.75 41.75 2.00 Ceylon Holiday 1,000 77.50 80.00 80.00 80.00 80.00 2.50 Ceylon Inv. 1,900 152.00 154.00 154.00 151.00 152.00 - Ceylon Leather 935,400 8.50 9.00 9.50 9.00 9.00 0.50 Ceylon Oxygen 19,100 127.00 127.00 128.00 126.50 127.00 - Ceylon Tobacco 800 39.00 39.50 40.00 39.50 39.75 0.75 CF Venture Fund 60,900 5.00 5.00 5.25 5.00 5.00 - CFI 1,000 11.00 10.25 10.25 10.25 10.25 (0.75) Chemanex 12,800 116.00 118.00 129.00 118.00 120.25 4.25 CIT 4,500 10.50 10.25 10.50 10.00 10.25 (0.25) Colombo Land 1/- 323,500 3.00 3.00 3.00 3.00 3.00 - Comm. Leasing 300 53.25 54.50 55.00 54.50 54.75 1.50 Commercial Bank 68,500 156.50 160.00 164.00 160.00 163.25 6.75 Commercial Bank (NV) 26,200 118.25 120.00 125.00 120.00 121.50 3.25 Confifi Hotel 37,800 56.00 56.00 60.00 56.00 59.25 3.25 Connaissance 185,800 31.75 32.00 35.25 32.00 35.00 3.25 Dankotuwa Porcel 6,500 15.50 15.50 15.75 15.50 15.75 0.25 DFCC 58,100 234.75 235.00 240.00 235.00 236.25 1.50 Distilleries 1/- 658,800 19.50 19.50 20.75 19.50 20.50 1.00 Dockyard 2,600 23.00 23.00 23.00 22.50 22.50 (0.50) Durdans 20,300 18.75 18.75 18.75 18.75 18.75 - East West 5,100 7.75 7.75 7.75 7.75 7.75 - Eden Hotel Lanka 88,700 14.25 14.50 15.00 14.50 14.75 0.50 Equity XD 1,100 15.25 15.50 15.50 14.75 15.50 0.25 Equity Two Ltd 4,000 8.75 8.75 8.75 8.75 8.75 - Galadari 233,800 8.00 8.25 9.00 8.25 8.75 0.75 Grain Elevators 24,700 15.00 15.00 15.00 14.50 14.75 (0.25) Hapugastenne 1,000 14.50 14.50 14.50 14.50 14.50 - Haycarb 1,400 34.25 34.25 34.50 34.25 34.50 0.25 Hayleys 67,700 115.00 118.00 120.00 117.50 119.50 4.50 Hemas Holdings 45,600 80.00 80.00 83.50 80.00 83.00 3.00 HNB 8,300 66.50 66.75 69.00 66.50 68.00 1.50 HNB (NV) 15,800 39.75 39.75 41.00 39.50 40.50 0.75 Hotel Services 1,000 50.00 55.00 55.00 55.00 55.00 5.00 Hotel Sigiriya 200 34.75 38.00 38.00 38.00 38.00 3.25 Hunas Falls 48,100 14.50 14.50 16.00 14.50 15.50 1.00 Indo Malay 300 170.75 171.00 171.00 170.00 170.25 (0.50) Int. Tourists 48,500 24.25 24.75 27.00 24.50 26.00 1.75 James Finlay XD 2,000 107.00 106.50 110.00 106.50 108.00 1.00 JKH XC 504,800 105.00 103.50 103.50 97.00 100.25 (4.75) John Keells 100 143.25 135.00 135.00 135.00 135.00 (8.25) Kahawatte 150,000 4.25 4.50 4.50 4.50 4.50 0.25 Kandy Hotels 1/- 1,600 32.50 32.25 32.50 32.25 32.50 - Kandy Walk Inn 100 50.00 60.00 60.00 60.00 60.00 10.00 Keells Food 800 16.50 16.50 16.50 16.50 16.50 - Kegalle 200 14.75 14.50 14.50 14.50 14.50 (0.25) Kelani Tyres 265,400 8.00 8.00 8.25 7.50 7.75 (0.25) Kelani Valley 17,900 17.50 17.50 17.50 17.00 17.25 (0.25) Kotagala 15,800 7.25 7.50 7.50 7.50 7.50 0.25 Kuruwita Textile 38,600 41.75 42.25 48.00 42.25 45.00 3.25 Lanka Aluminium 19,300 15.75 16.25 17.00 16.00 16.00 0.25 Lanka Cement 1,500 8.00 8.00 8.00 7.75 7.75 (0.25) Lanka Hospitals 10,200 10.00 9.750 10.00 9.750 10.00 - Lanka Tiles 500 38.75 39.00 39.00 39.00 39.00 0.25 Lanka Ventures 5,000 11.00 10.50 10.50 10.50 10.50 (0.50) Lanka Walltile 4,000 33.50 33.00 35.00 33.00 34.00 0.50 Lankem Dev. 11,200 6.00 6.50 6.50 6.25 6.25 0.25 Lion Brewery XD 800 68.00 68.00 68.00 68.00 68.00 - LMF 38,600 20.75 21.00 21.75 20.75 21.25 0.50 LOLC 3,100 58.00 59.00 60.00 59.00 60.00 2.00 Madulsima 200 7.25 7.25 7.25 7.25 7.25 - Mahaweli Reach 1,000 20.00 20.00 20.00 20.00 20.00 - Merchant Bank 138,200 10.25 10.50 10.75 10.50 10.50 0.25 MLL 23,500 26.50 26.50 26.75 26.50 26.75 0.25 Morisons 100 275.00 275.00 275.00 275.00 275.00 - Mullers 211,100 0.80 0.80 1.25 0.80 1.00 0.20 Nat Dev. Bank 199,400 142.00 142.00 144.00 140.50 143.25 1.25 Nations Trust 76,600 21.50 21.50 22.25 21.50 22.00 0.50 NDB Bank 43,600 30.00 30.00 30.00 30.00 30.00 - Overseas Realty 454,400 7.50 7.75 8.25 7.75 8.00 0.50 Pegasus Hotels 34,100 12.50 12.50 13.50 12.50 13.25 0.75 Pelwatte 10,200 9.00 9.00 9.00 8.75 9.00 - People�s Merch 19,900 11.50 11.50 12.00 11.50 11.75 0.25 Reefcomber 262,500 7.25 7.25 8.25 7.25 8.00 0.75 Regnis 200 72.00 72.00 72.00 72.00 72.00 - Renuka City Hot. 400 85.75 85.00 88.00 85.00 85.75 - Richard Pieris 1,000 85.00 86.00 88.00 86.00 87.75 2.75 Riverina Hotels 70,900 27.25 27.50 30.00 27.50 30.00 2.75 Royal Ceramics 48,400 16.25 16.25 16.50 16.00 16.25 - Royal Palms 1,200 30.75 31.00 32.50 31.00 32.50 1.75 Sampath 800 75.00 75.25 79.00 75.25 79.00 4.00 Samson Internat. 1,000 37.25 39.00 39.00 39.00 39.00 1.75 Serendib Hotels 1,500 35.00 35.00 35.00 35.00 35.00 - Serendib Hotels (non voting) 200 27.50 29.00 29.00 29.00 29.00 1.50 Seylan Bank 4,800 40.00 39.50 40.25 39.50 40.25 0.25 Seylan Bank (non voting) 122,400 19.25 19.50 20.00 19.25 19.50 0.25 Seylan Merchant 123,400 7.50 7.75 8.25 7.75 8.25 0.75 Sigiriya Village 100 55.00 68.00 68.00 68.00 68.00 13.00 Singer Sri Lanka 15,400 66.75 67.00 67.00 66.50 66.75 - SLT 5,530,800 15.50 15.50 16.00 15.50 15.75 0.25 Stafford 103,600 12.00 12.00 13.00 11.75 12.75 0.75 Sunshine Holding 300 20.00 25.00 25.00 25.00 25.00 5.00 Taj Lanka 122,100 17.00 17.25 18.25 17.25 17.75 0.75 Talawakelle 2,600 14.50 14.50 14.50 14.50 14.50 - Tea Smallholder 1,000 39.00 14.00 14.00 14.00 14.00 1.00 The Finance Co. 17,400 17.00 16.75 17.75 16.75 17.50 0.50 Three Acre Farms 5,400 13.50 14.00 14.00 14.00 14.00 0.50 Tokyo Cement 3,000 130.00 132.00 132.00 132.00 132.00 2.00 Trans Asia 7,300 61.25 62.00 62.00 60.00 60.00 (1.25) Union Assurance 3,300 44.25 44.25 44.75 44.25 44.25 - Walk & Greig 2/- 10,700 10.00 9.75 9.75 9.00 9.75 (0.25) Watawala 20,400 9.25 9.50 9.50 9.00 9.00 (0.25) York Arcade 5/- 2,000 7.25 7.25 7.25 7.25 7.25 - SECOND BOARD Asha Central 2,000 12.75 13.00 13.00 12.75 12.75 - Fortress Resorts 1,000 8.00 9.00 9.00 9.00 9.00 1.00 HNB Assurance 3,900 10.50 10.75 10.75 10.50 10.50 - Light House Hotel 2,500 33.25 34.00 34.75 33.00 34.25 1.00 Tess Agro 462,200 10.00 10.50 11.00 10.00 10.50 0.50 Udapussellawa 100 11.00 11.00 11.00 11.00 11.00 - DEFAULT BOARD Ascot 99,700 9.75 10.50 10.50 9.75 10.25 0.50 Cargills 200 145.00 145.00 145.00 145.00 145.00 - EB Creasy 1,600 36.00 37.00 38.00 36.25 38.00 2.00 Fern Tea Ltd 1,200 10.00 10.25 10.50 10.25 10.50 0.50 Fort Land 3/- 180,900 3.75 3.75 4.00 3.75 4.00 0.25 Hotel Developers 25,500 60.25 61.00 64.50 60.00 64.50 4.25 Lanka Ceramic 3,500 20.50 20.00 20.00 20.00 20.00 (0.50) Lankem Ceylon 200 18.00 17.50 17.50 17.50 17.50 (0.50) Marawila Resorts 1,063,200 4.50 4.50 4.75 4.50 4.50 - Vanik Incorp Ltd 2,167,300 0.90 0.90 1.25 0.90 1.00 0.10 Vanik Incorp Ltd (non voting) 588,100 0.70 0.70 0.90 0.70 0.90 0.20 Price Indices - Today�s Previous Close Close CSE All Share Index 1,283.96 1,256.65 Milanka Index 1,947.36 1,888.32 Turnover: Value (Rs.) 362,372,412 382,371,332 Shares (No.) 22,067,910 20,701,407 Trades (No.) 4,110 2,888 Total Return Indices Tri On All Shares (ASTRI) 1,304.50 1,276.75 Tri On Milanka Shares (MTRI) 1,971.12 1,911.36 Debt Qty. Security Price Interest Change Trds level (+) (-) 300 Seylan Bank 108.00 0.49 7.00 - 1 (15% USRD 2001/2006) 100 Vanik Incorp Ltd 7.75 6.31 - - 1 (15% URD-2007) 500 Vanik Incorp Ltd 8.00 6.31 - - 1 (15% URD-2007) 100 Vanik Incorp Ltd 7.75 6.31 0.50 - 1 (15% URD-2007) Dividends Company Name Dividend Percentage XD Date Date of Payment Closure of Books Hayleys Exports 15% Final 09.06.2004 19.06.2004 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