Daily News

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


Hosted by Lanka Com Services