Thursday, 20 May 2004

SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 19-05-2004

Company		Volume	** V.W.A.	Open	High	Low	** V.W.A.	Change
			Previous				Todays	(Rs.)
			Close				Close	
Main Board

A.Spen.Hot.Hold	6,000	69.50	73.00	73.00	72.00	72.00	2.50
ACL		65,200	34.00	34.50	42.00	34.50	39.50	5.50
ACL Plastics	1,700	20.50	22.00	24.50	20.50	23.75	3.25
ACME		16,500	8.00	8.00	8.50	8.00	8.50	0.50
Agalawatte		16,700	13.50	14.00	14.50	14.00	14.25	0.75
Ahot Properties	52,900	24.50	25.50	25.75	25.50	25.75	1.25
Aitken Spence	39,900	261.75	270.00	270.00	270.00	270.00	8.25
AMW		1,400	75.00	73.00	73.00	70.25	70.75	(4.25)
Asia Capital	5,800	16.50	17.00	17.25	17.00	17.25	0.75
Asiri		2,000	30.00	30.00	30.00	30.00	30.00	-
Bairaha Farms	287,800	17.50	17.50	18.75	17.50	18.75	1.25
Balangoda		62,800	12.50	13.00	13.50	13.00	13.25	0.75
Blue Diamonds	2,070,800	2.75	3.00	3.25	3.00	3.00	0.25
Blue Diamonds (NV)	2,804,500	1.75	2.00	2.00	2.00	2.00	0.25
Bogala Graphite	3,400	6.50	6.50	6.75	6.50	6.50	-
Bogawantalawa	400	13.00	13.00	13.00	13.00	13.00	-
Bukit Darah	1,600	855.00	912.00	912.00	911.00	912.00	57.00
C T Land		300	7.25	7.25	7.25	7.25	7.25	-
C.W. Mackie & Co.	16,600	9.50	8.75	8.75	8.75	8.75	(0.75)
Caltex		690,800	77.50	78.50	83.75	78.50	81.00	3.50
Cargo Boat		1,000	20.00	20.00	20.00	20.00	20.00	-
Carsons XD	100	13,000.00	11.900.00	11,900.00	11,900.00	11,900.00	(1,100.00)
CDIC		100	42.00	42.50	42.50	42.50	42.50	0.50
Central Finance	1,000	250.00	255.00	255.00	255.00	255.00	5.00
Central Sec.	19,300	11.75	11.75	12.25	11.50	11.50	(0.25)
Ceylinco Housing	200	10.75	10.00	10.00	10.00	10.00	(0.75)
Ceylinco Ins.	200	34.25	35.00	35.00	35.00	35.00	0.75
Ceylinco Sec.	21,900	8.00	8.25	8.50	8.25	8.50	0.50
Ceylinco Seylan	123,400	3.50	3.75	3.75	3.75	3.75	0.25
Ceylon Brewery	100	102.00	102.00	102.00	102.00	102.00	-
Ceylon Glass Co.	70,000	39.00	39.75	43.50	39.75	43.00	4.00
Ceylon Guardian XD	100	290.25	291.00	291.00	291.00	291.00	0.75
Ceylon Inv. XD	1,000	158.00	150.00	157.00	150.00	152.50	(5.50)
Ceylon Leather	70,200	8.50	8.50	8.75	8.50	8.50	-
Ceylon Oxygen	36,000	128.00	129.00	131.00	128.00	130.25	2.25
Ceylon Tobacco	12,000	39.50	40.00	40.00	40.00	40.00	0.50
CF Venture Fund	35,700	5.25	5.25	5.50	5.00	5.25	-
CFI		2,100	10.25	10.25	10.25	10.25	10.25	-
CFT		100	23.75	25.50	25.50	25.50	25.50	1.75
CIC		1,400	143.00	145.00	145.00	145.00	145.00	2.00
CIT		1,100	10.25	10.75	11.00	10.75	10.75	0.50
Coco Lanka	4,500	18.00	16.00	16.00	16.00	16.00	(2.00)
Colombo Land 1/-	517,300	2.75	3.00	3.25	2.75	3.00	0.25
Commercial Bank	79,400	165.00	165.00	167.00	165.00	165.50	0.50
Commercial 
Bank (NV)		9,000	125.00	125.00	125.00	125.00	125.00	-
Confifi Hotel	2,100	55.25	55.50	57.00	55.00	55.25	-
Connaissance	52,900	34.25	34.75	37.00	34.75	36.00	1.75
Dankotuwa Porcel	500	15.25	15.50	15.50	15.50	15.50	0.25
DFCC		1,300	242.00	242.00	245.00	242.00	242.00	-
DIMO		4,500	55.00	57.00	58.00	57.00	57.25	2.25
Dipped Products	10,900	90.00	90.00	100.00	90.00	91.75	1.75
Distilleries 1/-	95,000	21.00	21.00	21.50	21.00	21.25	0.25
Dockyard		1,700	23.75	23.50	24.00	23.50	23.75	-
Durdans		8,800	19.00	19.00	19.75	19.00	19.00	-
Durdans (NV)	200	16.00	16.00	16.00	16.00	16.00	-
East West		5,000	7.50	7.25	7.25	7.00	7.00	(0.50)
Eden Hotel Lanka	31,200	15.00	15.00	15.75	15.00	15.75	0.75
Equity XD		11,200	15.00	15.75	16.00	15.75	16.00	1.00
Equity Two Ltd	14,100	8.25	8.50	9.25	8.50	9.00	0.75
Galadari		52,900	8.75	9.00	9.00	9.00	9.00	0.25
Good Hope		300	190.00	200.00	200.00	200.00	200.00	10.00
Grain Elevators	15,500	15.00	15.00	15.00	15.00	15.00	-
Habarana Lodge	4,000	55.25	70.00	70.00	69.75	70.00	14.75
Hapugastenne	900	14.50	15.00	15.00	14.50	14.50	-
Haycarb		2,000	35.25	35.75	35.75	35.75	35.75	0.50
Hayleys		53,900	123.00	125.00	128.00	125.00	126.00	3.00
Hayleys Exports	8,800	59.25	59.75	67.50	59.75	63.50	4.25
Hemas Holdings	34,500	84.50	84.50	86.00	84.50	86.00	1.50
HNB		4,100	68.25	71.00	71.00	71.00	71.00	2.75
HNB (NV)		1,600	39.75	40.00	40.00	40.00	40.00	0.25
Horana		41,700	8.75	9.00	10.00	9.00	9.75	1.00
Hotel Sigiriya	4,500	36.00	36.00	36.00	36.00	36.00	-
Hunas Falls	400	15.50	16.50	16.50	16.50	16.50	1.00
Indo Malay		1,400	168.25	170.00	180.00	170.00	175.00	6.75
Int. Tourists	11,500	28.00	27.50	29.00	27.50	28.75	0.75
James Finlay XD	300	108.00	108.00	110.00	108.00	109.25	1.25
JKH XC		152,400	100.75	102.00	102.00	100.75	101.00	0.25
John Keels		4,400	143.50	139.00	142.00	139.00	140.25	(3.25)
Kahawatte		438,300	4.50	4.50	5.50	4.50	5.25	0.75
Keels Food		2,400	16.50	16.50	16.50	12.50	13.50	(3.00)
Kegalle		73,800	14.75	15.50	16.00	15.25	16.00	1.25
Kelani Tyres	10,100	7.50	7.25	7.50	7.25	7.50	-
Kelani Valley	10,600	17.50	17.50	17.50	17.00	17.00	(0.50)
Kotagala		117,200	7.50	7.75	7.75	7.25	7.50	-
Kuruwita Textile	467,400	57.25	65.00	72.00	65.00	70.50	13.25
Lanka Aluminium	100	16.00	16.50	16.50	16.50	16.50	0.50
Lanka Hospitals	1,500	10.00	10.25	10.25	10.25	10.25	0.25
Lanka Tiles	500	40.00	40.00	40.00	40.00	40.00	-
Lanka Ventures	3,000	10.50	10.50	10.50	10.50	10.50	-
Lanka Walltile	31,400	37.00	36.75	39.00	36.75	37.25	0.25
Lee Hedges	200	125.00	126.00	126.00	126.00	126.00	1.00
Lion Brewery	1,200	70.50	74.00	74.00	70.25	73.50	3.00
LMF		25,500	21.50	21.75	21.75	21.50	21.75	0.25
LOLC		17,400	61.00	62.00	64.00	62.00	62.75	1.75
Madulsima		2,500	7.25	7.25	7.50	7.25	7.50	0.25
Marawila Resorts	611,500	5.75	5.75	6.25	5.75	6.00	0.25
Maskeliya		7,600	17.75	18.00	19.00	18.00	19.00	1.25
Merchant Bank	1,700	10.75	10.75	10.75	10.75	10.75	-
Morisons		200	275.00	400.00	400.00	400.00	400.00	125.00
Mullers		12,600	1.00	1.00	1.00	1.00	1.00	-
Namunukula	3,500	8.25	9.00	9.50	9.00	9.00	0.75
Nat. Dev. Bank	20,300	150.00	150.00	153.00	150.00	151.00	1.00
Nations Trust	80,500	22.50	22.75	23.00	22.50	23.00	0.50
NDB Bank		8,800	30.00	30.00	30.25	30.00	30.00	-
Nestle		300	85.00	85.00	85.00	85.00	85.00	-
Overseas Realty	19,000	7.75	8.00	8.00	8.00	8.00	0.25
Parquet		4,300	18.00	20.00	20.00	20.00	20.00	2.00
Pegasus Hotels	1,400	15.50	15.50	15.75	15.50	15.50	-
Pelwatte		5,700	8.00	8.25	8.50	8.25	8.50	0.50
People�s Merch	300	12.00	12.00	12.25	12.00	12.25	0.25
Reefcomber	22,200	8.00	8.00	8.25	8.00	8.00	-
Rich Pieris Exp	100	28.50	28.00	28.00	28.00	28.00	(0.50)
Richard Pieris	300	90.25	91.00	91.00	90.25	90.75	0.50
Riverina Hotels	9,000	29.75	31.00	31.00	31.00	31.00	1.25
Royal Ceramics	600	16.00	16.00	16.75	16.00	16.75	0.75
Sampath		4,500	80.00	80.00	80.00	80.00	80.00	-
Samuels		5,000	7.25	7.50	7.50	7.50	7.50	0.25
Sathosa Motors	600	35.00	35.00	35.00	35.00	35.00	-
Selinsing		600	135.00	140.00	140.00	140.00	140.00	5.00
Seylan Bank	16,300	40.00	41.00	41.00	41.00	41.00	1.00
Seylan Bank (NV)	14,000	19.75	19.75	20.25	19.75	20.25	0.50
Seylan Merchant	6,400	8.00	8.25	8.25	8.00	8.25	0.25
Singer Sri Lanka	9,800	66.75	67.00	67.75	66.75	67.00	0.25
SLT		590,900	16.00	16.00	16.25	16.00	16.25	0.25
Stafford		200	13.00	13.25	13.25	13.25	13.25	0.25
Sunshine Holding	600	25.00	25.75	26.00	25.75	26.00	1.00
Taj Lanka		1,000	17.50	17.50	17.50	17.50	17.50	-
Talawakelle	4,900	15.00	16.00	18.00	16.00	16.50	1.50
Tea Services	200	122.00	123.00	123.00	123.00	123.00	1.00
Tea Smallholder	7,500	37.75	38.75	39.00	38.75	39.00	1.25
The Finance Co.	11,700	17.00	17.25	17.75	17.25	17.50	0.50
Tokyo Cement	700	132.00	131.75	131.75	130.00	130.25	(1.75)
Trans Asia		1,100	64.75	61.50	63.75	61.50	61.75	(3.00)
United Motors	200	28.00	29.00	29.00	29.00	29.00	1.00
Watawala		18,100	10.50	10.50	10.75	10.25	10.50	-
York Arcade 5/-	5,000	7.25	7.25	7.25	7.25	7.25	-

Second Board

HNB Assurance	4,000	10.25	10.25	10.25	10.25	10.25	-
Lighthouse Hotel	6,700	37.00	36.00	38.00	36.00	37.25	0.25
Tess Agro		216,000	9.50	9.50	9.75	9.50	9.50	-
Udapussellawa	300	11.25	10.50	10.50	10.50	10.50	(0.75)

Default Board

Ascot		24,300	10.25	10.25	10.75	10.25	10.25	-
Browns 8/-		600	150.00	169.00	170.00	169.00	169.75	19.75
Cargills		100	160.00	175.00	175.00	175.00	175.00	15.00
Ferntea Ltd		3,000	10.50	10.50	10.50	10.50	10.50	-
Fort Land 3/-	215,600	3.75	3.75	4.25	3.75	4.00	0.25
Hotel Developers	2,000	61.25	60.00	60.00	60.00	60.00	(1.25)
Lanka Ceramic	71,700	20.00	20.00	21.25	20.00	21.00	1.00
Lankem Ceylon	2,500	15.50	16.00	16.00	16.00	16.00	0.50
Vanik Incorp Ltd	888,500	2.25	2.25	2.25	2.00	2.25	-
Vanik Incorp Ltd (NV)	515,200	1.50	1.25	1.75	1.25	1.50	-


Price Indices - 		Today�s		Previous
			Close		Close

CSE All Share Index		1,294.25		1.279.91
Milanka Index		1,997.18		1,974.50

Turnover:

Value (Rs.)			226,402,634	198,019,014
Shares (No.)		12,454,049	13,219,375
Trades (No.)		3,069		2,186

Total Return Indices

Tri On All Shares (ASTRI)	1,315.04		1,300.45
Tri On Milanka Shares (MTRI)	2,021.54		1,998.58	

Debt

Qty.	Security		Price	Interest	Change		Trds
			level	(Rs.)	(+)	(-)

1,500	Vanik Incorp Ltd	8.25	6.56	-	1.00	2
	(15% URD-2007)


Dividends

Company Name	Dividend		XD Date	Payment	Closure of Books
		Percentage		Date

Richard Pieris & Co. Ltd20% Final (Out of	18.06.200430.06.2004	Kept Open
	which 62% is 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