Thursday, 1 July 2004
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS 30-06-2004
Company Volume ** V.W.A. Open High Low ** V.W.A. Change Previous Todays (Rs.) Close Close Main Board A. Spen. Hot. Hold XD 15,000 71.00 72.25 73.00 72.25 73.00 2.00 ACL 3,400 42.00 42.50 44.00 42.50 43.25 1.25 ACME 6,000 8.75 8.75 8.75 8.75 8.75 - Agalawatte 25,200 14.00 14.00 14.00 14.00 14.00 - Ahot Properties 147,100 26.25 26.25 26.75 26.25 26.75 0.50 Aitken Spence 41,700 293.75 294.00 298.00 294.00 296.00 2.25 Arpico 1,000 26.00 25.75 25.75 25.75 25.75 (0.25) Asia Capital 47,700 17.00 17.00 17.25 16.50 17.00 - Asiri 500 33.00 32.00 32.00 32.00 32.00 (1.00) Bairaha Farms 5,400 17.00 17.00 17.00 17.00 17.00 - Balangoda 500 13.25 13.50 13.50 13.50 13.50 0.25 Blue Diamonds 20,100 2.75 2.75 2.75 2.75 2.75 - Blue Diamonds (NV) 101,500 1.75 2.00 2.00 1.75 1.75 - Boagala Graphite 4,800 8.25 8.25 8.25 8.25 8.25 - Browns Beach 1,100 14.50 14.50 14.50 14.50 14.50 - Bukit Darah 1,800 521.00 520.00 520.00 500.00 504.50 (16.50) C T Land 87,400 7.75 8.00 8.25 7.75 7.75 - C.W.Mackie & Co. 33,900 17.50 17.50 17.50 16.50 16.50 (1.00) Caltex 55,900 84.00 84.00 84.75 84.00 84.25 0.25 Central Finance 1,600 266.50 265.00 269.00 265.00 268.25 1.75 Central Ind. 5,600 60.00 61.50 62.50 60.00 61.00 1.00 Central Sec. 5,300 12.50 13.00 13.00 12.00 12.00 (0.50) Ceylinco Ins. 700 32.00 32.00 32.00 32.00 32.00 - Ceylinco Sec. 238,600 8.25 8.75 9.00 8.25 9.00 0.75 Ceylinco Seylan 182,900 4.50 4.50 4.75 4.50 4.50 - Ceylon Glass Co. 1,000 40.00 40.25 40.25 40.25 40.25 0.25 Ceylon Guardian 1,600 395.75 395.00 395.50 395.00 395.25 (0.50) Ceylon Inv. 6,400 224.25 224.00 225.00 222.00 222.75 (1.50) Ceylon Leather 33,500 8.50 8.75 8.75 8.75 8.75 0.25 Ceylon Oxygen 124,500 95.75 96.00 100.00 96.00 100.00 4.25 Ceylon Tobacco 3,700 41.00 41.00 41.00 40.50 41.00 - CF Venture Fund 945,000 5.50 5.75 5.75 5.75 5.75 0.25 CFI XD 244,600 15.75 17.25 19.50 16.00 18.00 2.25 CFT 400 40.25 40.25 40.25 40.25 40.25 - Chemanex XC 100 140.75 141.00 141.00 141.00 141.00 0.25 CIC (NV) XC 1,300 115.00 115.00 115.00 115.00 115.00 - CIT XD 152,100 14.75 16.00 20.00 16.00 18.00 3.25 Coco Lanka 1,000 23.00 23.50 24.00 23.50 24.00 1.00 Cold Stores 8/- 421,300 126.50 139.00 166.00 135.00 162.75 36.25 Colombo Land 1/- 5,301,200 3.75 3.75 4.00 3.75 4.00 0.25 Colonial MTR 5/- 1,200 25.00 25.00 25.00 25.00 25.00 - Commercial Bank 6,300 162.50 164.00 164.50 164.00 164.00 1.50 Commercial Bank (NV) 100 117.25 120.00 120.00 120.00 120.00 2.75 Confifi Hotel 4,600 57.00 57.00 57.00 57.00 57.00 - Connaissance XC 17,000 32.50 32.50 32.50 31.50 31.75 (0.75) DFCC XD 22,000 226.00 231.00 240.00 231.00 237.25 11.25 Dimo 500 74.50 74.50 74.50 74.50 74.50 - Dipped Products 400 114.00 114.00 114.00 114.00 114.00 - Distilleries 1/- 503,000 24.75 24.75 26.50 24.75 25.75 1.00 Dockyard 1,000 23.00 23.25 23.50 23.25 23.50 0.50 Durdans 13,300 24.00 24.00 24.00 24.00 24.00 - Durdans (NV) 2,700 17.25 17.25 17.50 17.00 17.25 - Eagle Insurance 100 120.00 120.00 120.00 120.00 120.00 - East West 233,000 18.00 18.00 18.75 17.75 18.25 0.25 Eden Hotel Lanka 63,600 14.25 14.25 14.50 14.25 14.50 0.25 Elephant Lite 100 11.00 11.00 11.00 11.00 11.00 - Equity 14,600 19.50 20.00 20.50 19.50 19.75 0.25 Equity Two Ltd 6,000 10.00 9.75 9.75 9.50 9.50 (0.50) Galadari 10,200 8.50 8.50 8.75 8.50 8.75 0.25 Grain Elevators 335,100 13.75 15.00 16.00 14.50 15.00 1.25 Haycarb 18,500 39.50 39.50 39.50 39.25 39.25 (0.25) Hayleys 24,500 130.50 130.50 132.00 130.50 132.00 1.50 Hayleys - MGT 1,400 85.00 82.00 82.25 81.00 81.50 (3.50) Hemas Holdings 25,800 90.50 90.00 92.00 90.00 91.50 1.00 HNB 1,200 66.50 66.00 68.00 66.00 66.75 0.25 HNB (NV) 6,100 39.00 39.00 41.00 39.00 40.50 1.50 Horana 2,900 13.00 12.00 12.00 12.00 12.00 (1.00) Hotel Services XD 1,000 71.00 71.00 71.00 71.00 71.00 - Int. Tourists 1,000 24.75 24.75 24.75 24.75 24.75 - James Finlay 100 140.00 150.00 150.00 150.00 150.00 10.00 JKH XD 1,019,800 105.50 106.00 108.75 106.00 107.50 2.00 John Keells 200 131.25 132.00 134.75 132.00 134.75 3.50 Kahawatte 7,000 5.50 5.50 5.50 5.50 5.50 - Kandy Hotels 1/- 3,700 30.50 35.00 35.00 35.00 35.00 4.50 Kegalle 481,600 16.25 16.25 17.00 16.25 17.00 0.75 Kelani Tyres 40,200 7.50 7.50 7.75 7.50 7.50 - Kelani Valley 16,200 17.00 17.00 17.50 17.00 17.25 0.25 Kelsey 5,000 10.00 10.25 11.75 10.25 11.50 1.50 Kotagala 22,000 7.00 7.00 7.00 6.75 6.75 (0.25) Kuruwita Textile 10,400 41.00 41.00 41.00 40.00 40.00 (1.00) Lanka Ashok 1,000 74.75 75.00 75.00 75.00 75.00 0.25 Lanka Cement 140,600 7.25 7.75 9.25 7.75 8.50 1.25 Lanka Hospitals 38,000 10.50 10.75 11.00 10.75 11.00 0.50 Lanka Ventures 112,200 12.00 12.00 12.25 12.00 12.00 - Lanka Walltile 200 36.50 37.00 37.00 37.00 37.00 0.50 Lankem Ceylon XD 200 23.00 23.50 23.50 23.25 23.25 0.25 Lankem Dev. 200 9.25 9.50 9.50 9.50 9.50 0.25 LB Finance 500 12.50 12.75 12.75 12.75 12.75 0.25 Lee Hedges 1,500 130.00 130.00 130.00 130.00 130.00 - LMF 72,000 23.25 23.50 24.00 23.25 23.50 0.25 LOLC XD 1,000 69.00 69.00 69.00 69.00 69.00 - Madulsima 200 8.50 7.75 7.75 7.75 7.75 (0.75) Marawila Resorts 288,500 6.25 6.25 6.50 6.25 6.50 0.25 Maskeliya 6,700 19.00 18.25 18.25 18.25 18.25 (0.75) Merchant Bank 3,964,700 12.00 13.00 14.75 13.00 14.50 2.50 MLL 10,600 28.25 28.50 28.50 28.50 28.50 0.25 Mullers 1,687,500 2.75 4.00 5.00 3.50 3.75 1.00 Namunukula 5,000 9.50 9.50 9.50 9.50 9.50 - Nat. Dev. Bank 1,300 152.00 152.25 153.25 152.25 153.25 1.25 Nations Trust 38,900 22.00 22.25 22.50 22.25 22.25 0.25 NDB Bank 1,700 27.25 27.00 27.25 27.00 27.00 (0.25) Nestle 200 86.25 86.00 86.00 86.00 86.00 (0.25) On'ally 600 17.50 18.00 18.00 18.00 18.00 0.50 Overseas Realty 43,200 7.50 7.75 8.00 7.75 8.00 0.50 PDL 1,300 17.00 17.00 17.00 17.00 17.00 - Pelwatte 1,600 8.50 8.50 8.50 8.50 8.50 - Peoples Merch 12,100 13.75 14.00 14.25 14.00 14.25 0.50 Reefcomber 8,100 8.25 8.25 8.25 8.25 8.25 - Regnis 30,400 70.00 70.00 70.00 70.00 70.00 - Rich Pieris Exp 9,700 31.25 31.25 31.25 30.00 31.25 - Richard Pieris XD 5,300 93.50 94.50 95.50 94.50 95.00 1.50 Royal Ceramics 500 16.50 16.50 16.50 16.50 16.50 - Sampath 9,100 84.75 83.50 86.00 83.50 85.00 0.25 Samson Internat. 700 42.00 43.00 43.00 43.00 43.00 1.00 Sathosa Motors 500 40.25 36.50 36.50 36.50 36.50 (3.75) Seylan Bank 11,000 38.75 39.25 39.75 39.25 39.75 1.00 Seylan Bank (NV) 64,800 18.25 18.25 18.50 18.25 18.50 0.25 Seylan Merchant 188,600 8.00 8.50 9.00 8.50 8.50 0.50 Singer Sri Lanka 14,000 68.25 68.75 75.00 68.75 71.25 3.00 SLT 716,100 16.50 16.75 16.75 16.50 16.75 0.25 Soy Foods 1,300 36.50 38.00 38.00 37.75 37.75 1.25 Taj Lanka 44,600 16.00 16.25 16.25 16.00 16.00 - Talawakelle 7,300 14.50 14.50 14.50 14.00 14.00 (0.50) Tea Smallholder 1,000 46.50 47.00 47.00 47.00 47.00 0.50 The Finance Co. 200 17.50 17.50 17.50 17.50 17.50 - Three Acre Farms 153,600 12.00 12.00 13.00 12.00 12.25 0.25 Tokyo Cement XD 2,700 130.00 130.00 130.00 129.75 130.00 - Trans Asia XD 1,500 60.75 62.25 62.25 62.25 62.25 1.50 Union Assurance 1,000 54.00 52.00 52.00 52.00 52.00 (2.00) Union Chemicals 200 82.25 83.25 90.00 83.25 86.75 4.50 Walk & Greig 2/- 5,000 10.25 6.75 6.75 6.50 6.50 (3.75) Watawala 1,600 10.25 10.50 10.50 10.50 10.50 0.25 York Arcade 5/- 20,100 8.00 8.50 8.50 8.50 8.50 0.50 Second Board Asian Alliance 1,000 11.25 11.00 11.00 11.00 11.00 (0.25) E-channelling 1,400 8.25 8.25 8.25 8.00 8.00 (0.25) Fortress Resorts 2,000 11.00 11.00 11.50 11.50 11.50 0.50 HNB Assurance 277,800 11.75 11.75 12.50 11.75 12.00 0.25 Touchwood 5,100 13.50 13.25 13.25 13.25 13.25 (0.25) Udapussellawa 200 9.50 9.75 9.75 9.75 9.75 0.25 Default Board Ascot 30,100 11.25 11.50 11.50 10.50 10.50 (0.75) Browns 8/- 400 295.00 280.00 280.00 270.00 275.00 (20.00) E. B. Creasy 400 61.25 64.50 64.50 64.50 64.50 3.25 Fort Land 3/- 3,967,200 11.00 11.50 14.00 11.50 13.50 2.50 Malwatte XD 6,000 9.25 9.25 9.25 9.00 9.00 (0.25) Metal Recyclers 310,500 0.80 0.80 1.25 0.80 1.00 0.20 Tess Agro 125,100 9.75 9.50 10.00 9.50 10.00 0.25 Vanik Incorp Ltd 741,200 2.50 2.50 2.50 2.50 2.50 - Vanik Incorp Ltd (NV) 5,100 2.00 2.00 2.00 2.00 2.00 - Price Indices - Today's Previous Close Close CSE All Share Index 1,358.47 1339.44 Milanka Index 2,069.08 2,033.06 Turnover: Value (Rs.) 459,069,022 286,160,552 Shares (No.) 24,402,080 19,962,077 Trades (No.) 4,514 3,982 Total Return Indices Tri on All Shares (ASTRI) 1,394.41 1,374.87 Tri on Milanka Shares (MTRI) 2,124.70 2,087.72 Beneficial Interest of Govt. Securities 29th June 2004 Total Turnover Value (Rs.) - 22,754,508.90 Traded Quantity** - 2,046 No. of Trades - 9 ** Par Value of 1 Quantity - Rs. 10,000 Dividends Company Name Dividend XD Date Payment Closure Percentage Date of Books Asiri Hospitals 7.5% interim Dates to be notified
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