Wednesday, 14 July 2004
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS 13-07-2004
Company Volume ** V.W.A. Open High Low ** V.W.A. Change Previous Todays (Rs.) Close Close Main Board A.Spen.Hot.Hold 6,300 75.50 76.00 76.00 75.50 76.00 0.50 Abans 100 128.50 130.00 130.00 130.00 130.00 1.50 ACL 6,000 53.50 54.00 54.00 53.75 54.00 0.50 ACL Plastics 17,600 30.25 31.00 33.50 31.00 32.00 1.75 ACME XD 19,500 8.25 8.25 8.25 8.00 8.00 (0.25) Ahot Properties 728,600 26.50 26.50 27.25 26.50 27.00 0.50 Aitken Spence 6,500 290.00 293.00 293.00 289.75 290.75 0.75 AMW 100 70.25 77.00 77.00 77.00 77.00 6.75 Arpico 27,200 24.50 25.00 28.00 25.00 27.25 2.75 Asia Capital 255,800 16.75 16.75 17.25 16.75 17.00 0.25 Asiri XD 2,700 30.75 31.00 31.25 31.00 31.00 0.25 Bairaha Farms 46,400 16.50 16.75 17.75 16.75 17.50 1.00 Balangoda 66,200 13.75 13.75 15.00 13.75 14.25 0.50 Blue Diamonds 200,100 3.00 3.00 3.00 3.00 3.00 - Bogala Graphite 3,000 10.50 10.25 10.25 10.25 10.25 (0.25) Bogawantalawa 800 13.25 13.50 13.50 13.50 13.50 0.25 Bukit Darah 1,600 550.00 550.00 550.00 550.00 550.00 - C T Land 30,400 8.00 8.00 8.25 8.00 8.25 0.25 C.W. Mackie & Co. 18,900 20.75 21.50 21.75 21.00 21.50 0.75 Caltex XD 491,500 101.75 75.00 100.00 72.00 74.25 (27.50) Cargills 700 290.00 290.00 295.00 290.00 290.00 - Cargo Boat 1,000 33.00 40.00 40.00 40.00 40.00 7.00 CDIC 2,400 45.75 45.75 46.00 45.75 46.00 0.25 Central Finance 3,800 290.00 285.50 285.50 285.00 285.00 (5.00) Central Ind. 400 63.00 64.00 64.00 64.00 64.00 1.00 Central Sec. 6,000 14.25 14.25 14.25 14.00 14.25 - Ceylinco Housing 13,100 14.75 15.50 15.50 15.25 15.25 0.50 Ceylinco Ins. 491,800 40.00 41.00 43.00 40.00 41.00 1.00 Ceylinco Sec. 89,300 12.25 12.25 13.00 12.00 12.50 0.25 Ceylinco Seylan 223,300 6.25 6.25 6.25 6.00 6.00 (0.25) Ceylon Glass Co. XD 8,100 43.25 43.25 42.50 43.00 43.25 - Ceylon Holiday 100 80.00 85.00 85.00 85.00 85.00 5.00 Ceylon Inv. XR 900 170.00 165.25 169.00 165.25 166.50 (3.50) Ceylon Leather 11,500 8.75 8.75 8.75 8.50 8.75 - Ceylon Oxygen 6,600 101.75 101.00 101.25 101.00 101.25 (0.50) Ceylon Tobacco 500 42.25 42.25 42.25 42.25 42.25 - CF Venture Fund 10,700 6.00 6.00 6.00 5.75 5.75 (0.25) Chemanex XC 300 140.00 141.25 144.00 141.25 144.00 4.00 CIT 4,500 15.25 15.50 16.25 15.50 15.50 0.25 Coco Lanka 81,600 22.50 20.25 28.00 20.25 27.25 4.75 Cold Stores 8/- 1,100 145.00 145.00 145.00 145.00 145.00 - Colombo Land 1/- 285,500 4.00 4.00 4.00 3.75 4.00 - Colonial MTR 5/- 1,500 24.00 22.00 22.00 21.00 21.25 (2.75) Commercial Bank 700 168.00 167.75 167.75 167.50 167.75 (0.25) Commercial Bank (NV) 900 115.00 114.00 115.00 114.00 115.00 - Confifi Hotel 3,900 55.00 56.00 56.00 56.00 56.00 1.00 Connaissance XC 2,200 30.75 31.00 32.00 31.00 31.00 0.25 Dankotuwa Porcel 700 15.00 15.50 15.75 15.25 15.25 0.25 DFCC 79,400 230.00 225.00 230.00 225.00 225.50 (4.50) DIMO 2,800 76.50 76.00 77.00 76.00 77.00 0.50 Dipped Products 1,100 114.75 114.75 114.75 114.25 114.25 (0.50) Distilleries 1/- 4,375,600 28.25 28.50 32.00 28.50 30.75 2.50 Dockyard 355,600 24.50 24.25 27.00 24.00 25.50 1.00 Durdans 9,100 24.00 24.00 24.00 24.00 24.00 - Durdans (NV) 14,700 18.25 18.25 18.25 18.00 18.00 (0.25) Eagle Insurance 200 124.75 123.00 123.00 123.00 123.00 (1.75) East West 1,002,400 16.50 17.50 20.00 17.50 19.75 3.25 Eden Hotel Lanka 28,400 14.50 14.50 14.75 14.50 14.50 - Elephant Lite 2,000 11.00 11.50 11.50 10.50 11.00 - Equity 22,700 23.00 21.50 24.00 21.50 23.50 0.50 Equity Two Ltd 28,000 10.50 10.00 11.50 10.00 11.00 0.50 Ferntea Ltd 101,400 15.75 16.00 19.25 16.00 16.75 1.00 Galadari 30,300 8.50 8.75 8.75 8.50 8.75 0.25 Gestetner 700 26.00 28.00 33.00 28.00 29.00 3.00 Grain Elevators 49,700 14.75 14.75 15.00 14.25 15.00 0.25 Hapugastenne 1,800 14.00 14.50 15.50 14.50 14.75 0.75 Haycarb 12,900 39.25 40.00 40.50 40.00 40.50 1.25 Hayleys 49,300 131.75 131.75 135.00 131.75 134.00 2.25 Hayleys - MGT 1,400 87.50 87.50 88.00 87.50 88.00 0.50 Hayleys Exports 2,500 71.50 71.50 71.50 71.00 71.50 - Hemas Holdings 62,500 95.25 95.00 96.00 95.00 95.25 - HNB 19,100 69.25 68.00 70.50 68.00 70.00 0.75 HNB (NV) 10,000 39.50 39.75 40.00 39.75 40.00 0.50 Horana 1,300 13.00 12.75 12.75 12.75 12.75 (0.25) Hunas Falls 500 17.25 17.00 17.00 17.00 17.00 (0.25) Int. Tourists 800 25.00 25.00 25.00 25.00 25.00 - JKH 2,165,500 105.25 107.00 108.00 106.50 107.25 2.00 John Keells 600 130.00 134.00 135.00 134.00 134.75 4.75 Kahawatte 32,800 5.50 5.75 5.75 5.50 5.50 - Kandy Hotels 1/- 400 37.00 37.00 37.00 37.00 37.00 - Keells Food 1,600 23.00 23.25 24.00 23.25 24.00 1.00 Kegalle 2,200 16.00 16.50 17.25 16.50 17.00 1.00 Kelani Cables 1,200 59.75 58.00 59.50 58.00 58.25 (1.50) Kelani Tyres 29,500 8.00 7.75 8.00 7.75 7.75 (0.25) Kelani Valley 15,500 17.00 17.00 17.00 17.00 17.00 - Kotagala 260,700 7.00 7.00 7.25 7.00 7.00 - Kuruwita Textile 90,000 49.75 50.00 52.50 50.00 52.25 2.50 Lake House Prin. 300 15.00 22.50 22.50 22.50 22.50 7.50 Lanka Aluminium XD 9,800 14.75 14.00 14.25 14.00 14.25 (0.50) Lanka Hospitals 207,000 11.75 11.50 12.75 11.50 12.25 0.50 Lanka Tiles 400 46.75 46.50 46.50 46.50 46.50 (0.25) Lanka Ventures 44,000 12.00 12.00 12.25 12.00 12.00 - Lanka Walltile 1,100 38.75 38.00 39.50 38.00 39.00 0.25 Lankem Ceylon 24,300 24.00 24.00 24.50 24.00 24.50 0.50 LMF 340,600 25.50 26.75 28.75 26.00 28.00 2.50 LOLC 35,300 67.50 68.00 70.00 68.00 69.75 2.25 Madulsima 43,300 8.00 8.00 8.50 8.00 8.50 0.50 Mahaweli Reach 6,500 23.50 24.75 26.00 24.75 25.25 1.75 Maskeliya 2,500 18.00 17.75 17.75 15.75 17.25 (0.75) Merchant Bank 126,200 14.00 13.75 14.75 13.75 14.25 0.25 MLL 20,000 30.00 31.00 31.00 30.25 30.25 0.25 Mullers 38,000 3.75 3.75 3.75 3.75 3.75 - Namunukula 1,000 9.75 9.75 9.75 9.75 9.75 - Nat.Dev.Bank 2,400 155.00 155.00 156.75 155.00 155.50 0.50 Nations Trust 358,800 22.75 23.00 24.00 22.75 23.50 0.75 NDB Bank 200 26.75 27.00 27.00 27.00 27.00 0.25 Nestle 1,300 88.00 88.00 89.00 88.00 88.50 0.50 Overseas Realty 25,600 8.00 8.00 8.50 8.00 8.50 0.50 Parquet 147,200 27.50 27.25 27.50 27.00 27.50 - Pegasus Hotels 5,700 17.00 17.75 18.00 17.75 18.00 1.00 Pelwatte 37,200 8.25 8.00 8.50 8.00 8.25 - People's Merch 86,700 15.00 15.00 15.50 15.00 15.25 0.25 Radiant Gems 10,100 15.75 17.25 20.50 17.25 19.00 3.25 Reefcomber 237,000 8.00 8.25 8.75 8.25 8.50 0.50 Renuka City Hot. 300 103.00 103.00 103.00 103.00 103.00 - Richard Pieris 1,000 95.25 95.50 95.50 95.50 95.50 0.25 Royal Ceramics 15,900 17.50 17.00 17.75 17.00 17.25 (0.25) Sampath 4,600 87.50 87.00 87.00 86.50 87.00 (0.50) Samson Internat. 7,200 47.50 47.50 50.50 47.50 49.00 1.50 Samuels 9,000 14.00 12.00 13.25 12.00 13.25 (0.75) Sathosa Motors 1,300 43.00 43.00 43.00 42.25 43.00 - Selinsing 100 125.75 121.00 121.00 121.00 121.00 (4.75) Serendib Hotels 500 48.00 48.00 48.00 48.00 48.00 - Seylan Bank 10,100 42.00 42.00 42.00 41.75 42.00 - Seylan Bank (NV) 94,700 19.75 20.00 20.50 19.50 19.75 - Seylan Merchant 45,600 11.75 11.50 11.50 11.00 11.25 (0.50) Singer Sri Lanka 4,100 70.75 72.75 73.00 72.50 72.50 1.75 SLT 2,231,700 17.00 16.75 18.25 16.75 17.75 0.75 Stafford 23,800 12.00 11.75 12.00 11.75 12.00 - Taj Lanka 47,300 16.00 16.00 17.00 16.00 16.75 0.75 Talawakelle 2,000 15.75 15.75 15.75 15.75 15.75 - The Finance Co. 30,300 21.25 21.25 22.50 21.00 21.00 (0.25) Three Acre Farms 9,300 11.50 11.50 12.25 11.50 12.00 0.50 Tokyo Cement 1,400 137.50 137.50 140.00 137.00 137.25 (0.25) Trans Asia 38,100 60.25 60.00 61.00 60.00 60.00 (0.25) Union Assurance 87,800 53.50 54.00 57.75 53.75 55.00 1.50 United Motors 700 29.00 29.00 30.00 29.00 30.00 1.00 Walk & Greig 2/- 39,300 9.00 9.25 9.25 8.50 9.25 0.25 Watawala 7,900 11.25 11.25 11.25 11.00 11.25 - Second Board E - Channelling 398,100 8.75 8.25 11.00 8.25 9.75 1.00 HNB Assurance 18,000 11.25 11.50 11.50 11.50 11.50 0.25 Land & Building 2,116,800 18.25 18.25 18.25 18.25 18.25 - Lighthouse Hotel 3,400 36.50 36.00 36.00 36.00 36.00 (0.50) Marawila Resorts 278,900 6.00 6.25 6.25 6.00 6.25 0.25 Tess Agro 39,200 9.75 9.75 9.75 9.75 9.75 - Touchwood 21,500 17.25 18.25 21.25 17.00 20.00 2.75 Udapussellawa 2,200 10.75 11.00 11.25 11.00 11.25 0.50 Default Board Alufab 4,900 11.00 12.25 15.00 12.25 13.75 2.75 Ascot 6,200 11.25 11.00 11.25 11.00 11.00 (0.25) Browns 8/- 500 283.00 275.00 275.00 275.00 275.00 (8.00) E B Creasy 200 60.25 62.00 62.00 62.00 62.00 1.75 Fort Land 3/- 641,200 12.75 13.00 13.75 13.00 13.50 0.75 Hotel Developers 300 70.00 71.75 71.75 71.75 71.75 1.75 Kapila Heavy 2,600 10.25 10.00 10.50 10.00 10.50 0.25 Lanka Ceramic 1,100 21.50 22.50 22.50 21.25 21.25 (0.25) Malwatte 24,500 9.00 9.00 9.00 8.75 8.75 (0.25) Statcon 10,000 25.00 24.00 35.00 21.00 21.00 (4.00) Vanik Incorp Ltd 1,196,900 2.75 2.75 2.75 2.75 2.75 - Vanik Incorp Ltd (NV) 40,000 2.00 2.00 2.00 1.75 2.00 - Price Indices - Today's Previous Close Close CSE All Share Index 1,390.06 1,379.29 Milanka Index 2,112.95 2,094.71 Turnover: Value (Rs.) 679,956,463 271,536,643 Shares (No.) 21,385,235 10,639,493 Trades (No.) 4,731 3,939 Total Return Indices Tri on All Shares (ASTRI) 1,434.80 1,416.19 Tri on Milanka Shares (MTRI) 2,192.97 2,151.03 Beneficial Interest of Govt. Securities 13th July 2004 Total Turnover Value (Rs.) 2,611,418.26 Traded Quantity ** 237 No. of Trades 7 ** Par Value of 1 Quantity = Rs. 10,000
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