Tuesday, 18 May 2004
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS 17-05-2004
Company Volume ** V.W.A. Open High Low ** V.W.A. Change Previous Todays (Rs.) Close Close Main Board A.Spen.Hot.Hold 84,700 72.75 73.00 75.00 73.00 74.25 1.50 ACME 7,500 8.75 8.25 8.25 8.25 8.25 (0.50) Agalawatte 2,500 14.00 14.50 14.50 13.50 13.50 (0.50) Ahot Properties 83,600 25.75 26.00 26.00 24.50 25.00 (0.75) Aitken Spence 15,700 270.00 270.00 270.00 261.50 261.50 (8.50) AMW 200 73.00 75.00 75.00 75.00 75.00 2.00 Asia Capital 24,100 17.50 17.50 17.50 16.75 16.75 (0.75) Asiri 34,500 29.00 30.00 30.00 30.00 30.00 1.00 Bairaha Farms 2,500 17.50 17.00 17.00 17.00 17.00 (0.50) Balangoda 2,300 12.50 13.00 13.50 13.00 13.00 0.50 Blue Diamonds 296,000 2.75 2.75 3.00 2.75 2.75 - Blue Diamonds NV 927,600 1.75 2.00 2.00 1.75 1.75 - Bogala Graphite 17,700 5.00 5.50 6.75 5.50 6.25 1.25 Browns Beach 9,300 14.50 15.00 15.00 14.50 15.00 0.50 C T Land 20,000 7.25 7.50 7.50 7.25 7.25 - C.W. Mackie & Co. 7,300 9.25 9.50 9.50 8.50 9.00 (0.25) Caltex 21,700 78.75 79.00 80.00 76.00 77.00 (1.75) CDIC 300 45.00 41.00 42.00 41.00 42.00 (3.00) Central Finance XD 3,600 253.25 255.00 255.00 250.00 254.25 1.00 Central Sec. 2,500 12.25 12.25 12.25 12.25 12.25 - Ceylinco Housing 1,000 11.00 10.75 10.75 10.75 10.75 (0.25) Ceylinco Ins. 10,400 36.00 36.00 36.00 35.00 35.00 (1.00) Ceylinco Sec. 11,600 8.25 8.50 8.50 8.25 8.25 - Ceylinco Seylan 9,300 3.75 4.00 4.00 3.50 3.50 (0.25) Ceylon Glass Co. 21,600 42.25 42.00 42.00 40.00 40.00 (2.25) Ceylon Guardian 500 290.00 300.00 300.00 295.50 296.50 6.50 Ceylon Inv. 300 155.25 150.25 150.25 150.00 150.00 (5.25) Ceylon Leather 279,200 8.75 8.75 8.75 8.25 8.25 (0.50) Ceylon Oxygen 17,400 129.50 129.00 129.25 127.50 128.00 (1.50) Ceylon Tobacco 5,100 39.50 39.75 39.75 39.50 39.50 - CF Venture Fund 89,900 5.25 5.25 5.75 5.00 5.25 - Chemanex 200 120.25 130.00 140.00 130.00 140.00 19.75 CIC 1,300 145.00 140.00 140.00 140.00 140.00 (5.00) CIT 2,600 10.00 10.00 10.50 10.00 10.25 0.25 Coco Lanka 900 17.00 18.50 18.50 18.00 18.00 1.00 Cold Stores 8/- 1,300 120.00 120.00 120.00 120.00 120.00 - Colombo Land 1/- 560,600 3.00 3.00 3.25 3.00 3.00 - Colonial MTR 5/- 2,000 20.00 20.00 20.00 20.00 20.00 - Commercial Bank 1,000 168.75 168.75 168.75 168.75 168.75 - Commercial Bank (NV) 700 125.00 125.00 125.00 125.00 125.00 - Confifi Hotel 1,800 59.25 59.25 59.25 59.00 59.25 - Connaissance 46,300 35.25 35.25 36.50 34.25 35.00 (0.25) Dankotuwa Procel 700 15.75 15.50 15.50 15.50 15.50 (0.25) DFCC 1,500 248.00 240.00 248.00 240.00 241.50 (6.50) Dipped Products 2,300 90.00 90.50 90.50 90.25 90.25 0.25 Distilleries 1/- 223,600 21.00 21.50 22.00 20.25 21.00 - Dockyard 332,700 23.25 23.50 24.50 23.50 23.50 0.25 Durdans 1,600 19.00 19.00 19.50 19.00 19.25 0.25 East West 5,000 8.00 6.75 6.75 6.75 6.75 (1.25) Eden Hotel Lanka 160,300 15.25 15.00 15.75 15.00 15.25 - Equity XD 5,100 15.50 15.50 15.50 15.00 15.00 (0.50) Galadari 211,300 9.25 9.50 9.50 8.75 8.75 (0.50) Good Hope 200 200.00 210.00 210.00 210.00 210.00 10.00 Grain Elevators 47,900 15.50 15.50 15.75 15.00 15.50 - Haycarb 1,600 35.00 32.50 36.00 32.50 35.25 0.25 Hayleys 4,600 122.75 125.00 125.00 123.00 123.50 0.75 Hayleys Exports 11,400 55.25 55.00 60.00 55.00 55.50 0.25 Hemas Holdings 17,500 85.00 85.00 86.00 83.00 83.00 (2.00) HNB 2,000 71.50 70.00 70.00 70.00 70.00 (1.50) HNB (NV) 4,600 41.50 41.00 41.00 40.00 40.00 (1.50) Horana 1,200 7.50 8.50 9.00 8.50 8.75 1.25 Hotel Sigiriya 500 37.75 36.00 36.00 36.00 36.00 (1.75) Hunas Falls 38,100 16.50 16.75 17.00 15.50 16.00 (0.50) Indo Malay 300 170.25 171.00 171.00 171.00 171.00 0.75 Int. Tourists 6,300 27.25 28.00 28.00 27.25 27.25 - JKH XC 269,400 104.50 104.25 104.25 100.25 101.00 (3.50) Kahawatte 22,300 4.50 4.50 4.50 4.50 4.50 - Kandy Hotels 1/- 900 32.50 35.00 35.00 35.00 35.00 2.50 Kandy Walk Inn 6,000 60.00 52.75 62.00 52.75 62.00 2.00 Kegalle 3,300 14.50 14.75 14.75 14.75 14.75 0.25 Kelani Cables 1,100 38.00 40.00 40.00 38.50 38.75 0.75 Kelani Tyres 81,000 7.50 7.50 7.50 7.00 7.25 (0.25) Kelani Valley 21,900 17.25 17.50 17.50 17.25 17.25 - Kotagala 476,400 6.50 7.00 8.00 7.00 7.50 1.00 Kuruwita Textile 28,300 49.25 50.00 53.00 50.00 52.00 2.75 Lanka Aluminium 24,900 15.00 16.00 16.00 15.25 16.00 1.00 Lanka Cement 6,000 7.75 8.00 8.00 7.75 7.75 - Lanka Hospitals 2,000 10.50 10.50 10.50 10.25 10.25 (0.25) Lanka Walltile 1,000 34.00 37.00 37.00 37.00 37.00 3.00 Lankem Dev. 14,700 5.75 5.00 5.00 5.00 5.00 (0.75) Lee Hedges 2,900 125.00 120.00 125.00 120.00 125.00 - Lion Brewery 15,200 72.00 72.00 74.50 72.00 74.50 2.50 LMF 27,400 21.75 22.00 22.00 21.50 21.50 (0.25) LOLC 900 62.75 62.75 62.75 60.00 60.00 (2.75) Madulsima 2,000 7.50 7.25 7.25 7.25 7.25 (0.25) Mahaweli Reach 100 22.00 21.00 21.00 21.00 21.00 (1.00) Marawila Resorts 2,214,000 5.25 5.25 6.50 5.25 6.00 0.75 Maskeliya 5,000 17.75 18.00 18.00 17.00 17.75 - Merchant Bank 88,400 11.00 11.25 11.25 10.50 10.75 (0.25) MLL 3,700 26.50 27.00 27.00 26.50 26.75 0.25 Mullers 160,500 1.25 1.25 1.25 1.00 1.00 (0.25) Nat.Dev.Bank 27,800 151.00 153.50 155.00 147.00 150.00 (1.00) Nations Trust 81,700 23.00 23.00 23.00 22.25 22.25 (0.75) NDB Bank 8,500 30.00 30.00 30.25 30.00 30.00 - Nestle 1,800 85.25 85.25 85.50 85.00 85.50 0.25 Overseas Realty 31,900 8.25 8.25 8.25 7.75 7.75 (0.50) PDL 400 15.75 15.75 15.75 15.75 15.75 - Pegasus Hotels 300 16.25 16.00 16.00 16.00 16.00 (0.25) Pelwatte 93,000 8.75 8.75 8.75 8.50 8.75 - People�s Merch 8,700 12.00 12.00 12.00 12.00 12.00 - Reefcomber 46,200 8.00 8.50 8.50 7.75 8.00 - Renuka City Hot. 100 88.00 85.00 85.00 85.00 85.00 (3.00) Rich Pieris Exp 7,800 28.50 28.50 28.50 28.50 28.50 - Richard Pieris 900 90.25 90.25 90.25 90.25 90.25 - Riverina Hotels 10,800 31.50 32.25 32.50 31.50 31.50 - Royal Ceramics 4,000 16.50 16.50 16.50 16.25 16.25 (0.25) Royal Palms 100 33.00 30.00 30.00 30.00 30.00 - Sampath 500 81.75 82.00 82.00 80.00 80.00 (1.75) Samuels 300 7.25 7.25 7.25 7.25 7.25 - Sathosa Motors 1,200 34.25 34.25 35.00 34.25 35.00 0.75 Selinsing 600 134.75 138.00 142.00 138.00 138.75 4.00 Serendib Hotels (NV) 400 29.00 29.00 29.00 29.00 29.00 - Seylan Bank 4,100 41.75 41.75 42.00 40.50 40.75 (1.00) Seylan Bank (NV) 92,500 20.25 20.25 20.25 19.75 20.00 (0.25) Seylan Merchant 14,100 8.25 8.25 8.25 8.00 8.00 (0.25) Singer Sri Lanka 1,800 66.75 68.00 70.00 67.00 67.50 0.75 SLT 421,700 16.50 16.50 16.75 16.00 16.00 (0.50) Stafford 6,000 13.00 13.25 13.25 12.50 12.50 (0.50) Taj Lanka 49,600 18.25 18.50 18.50 18.00 18.00 (0.25) Talawakelle 3,300 14.75 15.00 15.00 15.00 15.00 0.25 Tea Smallholder 3,500 41.00 37.75 37.75 37.75 37.75 (3.25) The Finance Co. 3,200 17.50 18.00 18.00 17.00 17.00 (0.50) Three Acre Farms 3,100 14.75 15.00 15.00 15.00 15.00 0.25 Trans Asia 2,500 62.75 63.00 65.00 63.00 63.25 0.50 Union Assurance 2,700 46.75 46.00 46.50 46.00 46.25 (0.50) United Motors 3,000 29.00 29.00 29.00 29.00 29.00 - Watawala 28,000 10.00 11.00 11.00 10.25 10.25 0.25 York Arcade 5/- 3,000 7.25 7.25 7.25 7.25 7.25 - Second Board Asha Central 4,000 13.00 13.75 13.75 13.75 13.75 0.75 Asian Alliance 1,000 9.50 9.25 9.25 9.25 9.25 (0.25) Fortress Resorts 100 9.00 9.00 9.00 9.00 9.00 - HNB Assurance 9,700 10.50 10.50 10.50 10.25 10.25 (0.25) Lighthouse Hotel 44,000 35.25 36.00 37.00 36.00 37.00 1.75 Tess Agro 14,400 10.00 10.00 10.00 9.50 9.50 (0.50) Udapussellawa 800 10.00 11.00 11.50 11.00 11.25 1.25 Default Board Ascot 163,600 10.00 10.00 10.50 10.00 10.25 0.25 Cargills 100 145.00 160.00 160.00 160.00 160.00 15.00 Ferntea Ltd 6,000 10.50 10.50 11.00 10.50 10.50 - Fort Land 3/- 10,600 4.00 4.00 4.00 3.75 3.75 (0.25) Hotel Developers 30,300 63.50 63.50 64.00 60.00 60.00 (3.50) Lanka Ceramic 16,900 20.00 21.00 21.25 20.00 20.25 0.25 Lankem Ceylon 6,700 17.25 16.00 16.00 15.25 15.50 (1.75) Vanik Incorp Ltd 17,140,500 1.50 1.50 3.00 1.50 2.50 1.00 Vanik Incorp Ltd (NV) 4,008,900 1.00 1.25 2.00 1.25 1.75 0.75 Price Indices - Today�s Previous Close Close CSE All Share Index 1,306.43 1,321.19 Milanka Index 1,983.12 2,024.09 Turnover: Value (Rs.) 180,176,151 411,745,445 Shares (No.) 29,616,218 20,189,380 Trades (No.) 3,441 4,198 Total Return Indices Tri on All Shares (ASTRI) 1,327.33 1,342.32 Tri on Milanka Shares (MTRI) 2,007.31 2,048.78 Debt Qty. Security Price Interest Change Trds level (+) (-) 100 HNB 104.50 3.53 2.50 - 1 (14.20% USRD 2002/12) 100 Vanik Incorp Ltd 9.00 6.48 - - 1 (15% URD-2007) 200 Vanik Incorp Ltd 8.75 6.48 - - 1 (15% URD-2007) 5,000 Vanik Incorp Ltd 9.50 6.48 - - 1 (15% URD-2007) 1,100 Vanik Incorp Ltd 10.00 6.48 - - 2 (15% URD-2007) 1,000 Vanik Incorp Ltd 9.75 6.48 - - 1 (15% URD-2007) 4,000 Vanik Incorp Ltd 10.50 6.48 - - 1 (15% URD-2007) 1,000 Vanik Incorp Ltd 9.25 6.48 - - 1 (15% URD-2007) 8,300 Vanik Incorp Ltd 9.00 6.48 - - 4 (15% URD-2007) 6,500 Vanik Incorp Ltd 9.25 6.48 - - 2 (15% URD-2007) 1,600 Vanik Incorp Ltd 9.00 6.48 1.00 - 2 (15% URD-2007) Beneficial Interest of Govt. Securities Total Turnover Value (Rs.) 8,346,335.38 Traded Quantity ** 799 No. of Trades 6 ** Par Value of 1 Quantity = Rs. 10,000/= Dividends Company Name Dividend XD Date Payment Closure Percentage Date of Books Royal Palms 3% Second 25.05.2004 07.06.2004 Kept Open Beach Hotel Interim (Tax Free) Diesel & Motor 20% Final 04.06.2004 16.06.2004 Kept Open Engineering
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