Thursday, 10 June 2004
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS 09-06-2004
Company Volume ** V.W.A. Open High Low ** V.W.A. Change Previous Todays (Rs.) Close Close Main Board A. Spen. Hot. Hold. 8,700 68.00 68.00 68.00 66.25 67.00 (1.00) ACL 11,100 38.25 38.25 38.50 37.50 38.25 - ACL Plastics 700 21.25 21.00 21.00 21.00 21.00 (0.25) ACME 500 8.50 8.50 8.50 8.50 8.50 - Agalawatte 4,000 12.50 12.50 12.50 12.50 12.50 - Ahot Properties 37,700 23.00 23.00 23.00 22.75 22.75 (0.25) Aitken Spence 400 275.00 272.00 272.00 272.00 272.00 (3.00) Arpico 1,700 28.50 30.00 30.00 26.00 26.25 (2.25) Asia Capital 10,600 16.75 16.75 16.75 16.75 16.75 - Asiri 7,600 31.00 30.50 30.75 30.25 30.75 (0.25) Bairaha Farms 2,200 16.75 16.50 16.50 16.25 16.25 (0.50) Balangoda 3,500 13.50 13.50 13.50 13.50 13.50 - Blue Diamonds 912,100 2.75 2.75 3.00 2.75 3.00 0.25 Blue Diamonds (NV) 80,000 1.75 1.75 1.75 1.75 1.75 - Bogala Graphite 15,000 9.25 8.25 8.50 8.25 8.50 (0.75) Bogawantalawa 200 11.25 11.50 11.50 11.50 11.50 0.25 C T Land 30,500 7.00 7.25 7.25 7.25 7.25 0.25 C. W. Mackie & Co. 58,800 16.50 16.00 17.00 15.50 16.25 (0.25) Caltex 31,200 75.75 75.75 75.75 75.25 75.50 (0.25) Central Finance 3,000 275.50 268.00 270.00 268.00 270.00 (5.50) Central Ind. 3,300 61.25 58.75 59.00 58.75 59.00 (2.25) Central Sec. 1,000 11.25 11.50 11.50 11.50 11.50 0.25 Ceylinco Sec. 31,600 8.00 8.00 8.00 8.00 8.00 - Ceylinco Seylan 93,500 4.25 4.00 4.25 4.00 4.25 - Ceylon Glass Co. 3,000 40.00 39.50 40.00 39.50 39.75 (0.25) Ceylon Holiday XD 40,000 90.00 80.00 80.00 80.00 80.00 (10.00) Ceylon Inv. 2,800 248.00 250.00 250.00 242.00 245.50 (2.50) Ceylon Leather 188,200 9.00 9.00 9.00 8.50 8.50 (0.50) Ceylon Oxygen XD 9,900 92.25 92.00 92.25 92.00 92.00 (0.25) Ceylon Tobacco 25,200 40.00 40.00 40.00 40.00 40.00 - CF Venture Fund 22,500 6.00 6.00 6.00 5.75 5.75 (0.25) CFI 600 11.00 10.50 11.00 10.50 11.00 - CFT 300 34.50 34.50 34.50 34.50 34.50 - Chemanex 2,300 194.00 195.00 195.00 194.00 194.00 - CIC 600 163.50 163.50 164.50 163.50 164.25 0.75 CIC (NV) 1,300 140.00 140.00 140.00 140.00 140.00 - CIT 500 10.75 11.00 11.00 11.00 11.00 0.25 Col Pharmacy 5/- 200 195.00 170.00 170.00 169.00 169.50 (25.50) Cold Stores 8/- 100 146.00 115.25 115.25 115.25 115.25 (30.75) Colombo Land 1/- 4,205,400 3.00 3.00 3.50 3.00 3.25 0.25 Colonial Mtr 5/- 2,200 22.25 23.00 23.00 23.00 23.00 0.75 Commercial Bank 50,100 157.25 157.00 157.00 157.00 157.00 (0.25) Connaissance 23,500 33.25 33.50 34.25 33.00 33.00 (0.25) Dankotuwa Porcel 100 15.00 15.00 15.00 15.00 15.00 - DFCC 6,600 220.00 220.00 225.00 220.00 220.00 - DIMO XD 2,300 69.75 69.00 69.00 68.00 68.00 (1.75) Dipped Products 5,000 103.00 101.25 101.25 99.00 99.50 (3.50) Distilleries 1/- 88,200 20.00 20.00 20.25 20.00 20.25 0.25 Dockyard 5,000 22.75 22.25 22.25 22.00 22.25 (0.50) Durdans 1,500 20.00 20.00 20.00 20.00 20.00 - Durdans (NV) 10,600 17.00 16.50 16.50 16.25 16.25 (0.75) Eagle Insurance 100 115.00 115.00 115.00 115.00 115.00 - East West 2,200 8.00 8.00 8.00 7.75 8.00 - Eden Hotel Lanka 975,900 14.25 14.25 14.25 13.50 14.00 (0.25) Elephant Lite 3,000 10.50 9.75 9.75 9.25 9.50 (1.00) Equity 15,700 18.75 17.00 18.00 17.00 17.25 (1.50) Equity Two Ltd 1,200 9.25 8.25 8.25 8.25 8.25 (1.00) Galadari 21,000 8.00 8.00 8.25 8.00 8.00 - Grain Elevators 36,400 12.75 12.75 13.75 12.75 13.50 0.75 Hapugastenne 300 14.00 14.00 14.00 14.00 14.00 - Haycarb 16,000 40.50 40.50 40.75 40.50 40.75 0.25 Hayleys 7,200 123.00 123.00 123.00 122.00 122.75 (0.25) Hayleys Exports XD 1,000 70.00 69.00 69.00 69.00 69.00 (1.00) Hemas Holdings 7,000 84.50 85.00 85.00 84.00 85.00 0.50 HNB 400 64.50 64.50 64.50 64.50 64.50 - HNB (NV) 3,000 37.75 37.50 37.50 37.00 37.25 (0.50) Horana 5,400 10.25 10.00 10.50 10.00 10.50 0.25 Hunas Falls 7,500 16.00 16.00 16.00 16.00 16.00 - Indo Malay 100 140.25 155.00 155.00 155.00 155.00 14.75 JKH XC 65,100 97.00 97.50 97.50 96.00 96.50 (0.50) JKH (Bonus) XC 200 93.50 95.00 95.00 95.00 95.00 1.50 John Keells XD 200 138.00 135.00 135.00 135.00 135.00 (3.00) Kahawatte 27,000 4.75 4.75 4.75 4.75 4.75 - Kandy Hotels 1/- 400 33.75 33.75 33.75 33.75 33.75 - Kegalle 20,000 16.50 16.50 16.75 16.50 16.75 0.25 Kelani Tyres 37,900 7.25 7.25 7.50 7.00 7.25 - Kelani Valley 40,500 17.00 16.50 16.50 16.00 16.00 (1.00) Kotagala 72,000 6.75 7.00 7.25 7.00 7.00 0.25 Kuruwita Textile XC 10,700 36.25 36.25 36.00 35.25 35.50 (0.75) Lanka Aluminium 200 14.50 15.00 15.00 15.00 15.00 0.50 Lanka Hospitals 10,900 10.25 10.00 10.00 10.00 10.00 (0.25) Lanka Ventures 8,500 11.75 12.00 12.00 11.75 12.00 0.25 Lanka Walltile 16,200 34.00 33.00 35.00 33.00 35.00 1.00 Lankem Ceylon 1,300 17.25 17.25 17.25 17.25 17.25 - Lankem Dev. 9,900 6.00 5.25 5.75 5.00 5.75 (0.25) Lee Hedges 100 126.00 127.75 127.75 127.75 127.75 1.75 LMF 19,200 20.75 21.00 21.25 20.25 20.50 (0.25) LOLC 23,700 70.00 70.00 70.25 70.00 70.25 0.25 Madulsima 1,500 7.75 7.50 7.50 7.25 7.50 (0.25) Marawila Resorts 53,500 6.25 6.25 6.50 6.25 6.25 - Merchant Bank 14,400 10.00 10.00 10.25 10.00 10.00 - Mullers 10,000 1.50 1.50 1.50 1.50 1.50 - Namunukula 12,700 9.50 9.50 9.75 9.50 9.50 - Nat.Dev.Bank 1,200 143.75 142.00 143.00 142.00 143.00 (0.75) Nations Trust 112,300 21.50 21.50 21.75 21.50 21.50 - NDB Bank 29,000 30.25 30.00 30.00 30.00 30.00 (0.25) Nestle 400 85.00 84.00 84.00 84.00 84.00 (1.00) Overseas Realty 5,700 7.50 7.50 7.50 7.25 7.25 (0.25) Parquet 1,200 24.25 22.00 22.00 21.00 21.00 (3.25) PDL 6,800 17.00 17.00 17.00 17.00 17.00 - Pegasus Hotels 1,100 14.75 14.75 14.75 14.75 14.75 - Pelwatte 11,000 8.25 8.25 8.25 8.25 8.25 - People�s Merch 200 13.50 14.00 14.00 13.50 13.50 - Reefcomber 10,600 8.00 8.00 8.00 7.75 8.00 - Renuka City Hot. 3,800 93.00 95.00 95.00 91.00 91.00 (2.00) Rich Pieris Exp 1,000 20.50 29.00 29.00 28.00 28.50 (1.00) Riverina Hotels 1,700 31.75 31.75 32.00 31.75 31.75 - Royal Ceramics 10,700 16.25 16.25 16.25 16.00 16.00 (0.25) Royal Palms 35,000 30.00 30.00 30.75 30.00 30.50 0.50 Sampath 5,900 82.00 82.00 84.00 82.00 82.75 0.75 Selinsing 100 128.25 127.00 127.00 127.00 127.00 (1.25) Seylan Bank 5,800 37.00 38.00 39.00 38.00 39.00 2.00 Seylan Bank (NV) 6,700 18.50 18.50 18.75 18.50 18.75 0.25 Seylan Merchant 13,200 7.50 7.50 7.75 7.50 7.50 - Singer Ind. 1,000 52.00 52.50 52.50 52.50 52.50 0.50 Singer Sri Lanka 200 66.25 66.00 66.00 66.00 66.00 (0.25) SLT 147,300 15.25 15.25 15.50 15.25 15.50 0.25 Taj Lanka 3,600 16.50 16.25 16.50 16.25 16.50 - Tea Services 100 152.50 154.75 154.75 154.75 154.75 2.25 Tea Smallholder 200 47.25 46.50 46.50 42.00 44.25 (3.00) The Finance Co. 22,800 18.00 17.75 18.00 17.75 17.75 (0.25) Three Acre Farms 444,200 13.50 13.25 13.25 10.50 10.50 (3.00) Tokyo Cement 1,200 130.00 130.00 130.00 130.00 130.00 - Union Chemicals 100 80.25 82.00 82.00 82.00 82.00 1.75 United Motors 1,000 28.50 28.50 28.50 28.50 28.50 - Watawala 2,300 10.00 9.75 9.75 9.50 9.50 (0.50) Second Board Asha Central 500 13.00 13.50 13.50 13.50 13.50 0.50 Fortress Resorts 100 11.50 11.00 11.00 11.00 11.00 (0.50) HNB Assurance 100 10.50 10.25 10.25 10.25 10.25 0.25 Lighthouse Hotel XD 1,500 35.00 35.00 36.00 35.00 35.25 0.25 Tess Agro 9,500 9.25 9.25 9.25 9.25 9.25 - Udapusselalwa 400 9.75 9.75 9.75 9.75 9.75 - Default Board Ascot 47,900 9.75 9.75 9.75 9.75 9.75 - E B Creasy 1,100 57.75 55.00 57.00 55.00 55.25 (2.50) Fort Land 3/- 450,200 5.00 5.25 5.25 5.00 5.00 - Hotel Developers 12,500 71.50 70.00 70.00 68.00 70.00 (1.50) Kapila Heavy 9,800 7.00 8.00 10.50 8.00 10.25 3.25 Lanka Ceramic 6,900 20.25 20.25 20.50 20.25 20.25 - Malwatte 33,800 9.00 9.25 9.25 8.75 9.00 - Metal Recyclers 7,200 8.50 4.25 6.00 4.00 4.75 (3.75) Vanik Incorp Ltd 11,910,500 2.50 2.75 3.00 2.75 2.75 0.25 Vanik Incorp Ltd (NV) 3,296,700 1.75 1.75 2.25 1.75 2.00 0.25 Price Indices - Today�s Previous Close Close CSE All Share Index 1,287.23 1,291.37 Milanka Index 1,917.26 1,914.85 Turnover: Value (Rs.) 134,012,629 153,178,438 Shares (No.) 24,284,284 17,581,354 Trades (No.) 2,543 2,973 Total Return Indices Tri on All Shares (ASTRI) 1,313.61 1,317.79 Tri on Milanka Shares (MTRI) 1,951.62 1,949.17 Debt Qty. Security Price Interest Change Trds level (+) (-) 6,700 HNB 102.00 4.28 0.75 - 1 (13.75% USRD 2002/07) 2,000 Vanik Incorp Ltd 8.50 7.42 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