Saturday, 17 July 2004
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS 16-07-2004
Company Volume ** V.W.A. Open High Low ** V.W.A. Change Previous Todays (Rs.) Close Close Main Board A. Spen. Hot. Hold. 2,000 76.25 77.25 77.25 77.25 77.25 1.00 Abans 1,000 124.75 129.50 129.50 125.00 125.00 0.25 ACL 21,200 55.00 55.25 55.25 54.00 54.25 (0.75) ACL Plastics 1,100 33.00 30.00 30.00 30.00 30.00 (3.00) ACME XD 3,000 8.25 8.25 8.25 8.25 8.25 - Agalawatte 12,300 16.00 15.50 15.50 15.00 15.00 (1.00) Ahot Properties 54,400 28.00 27.75 28.00 27.50 27.50 (0.50) Aitken Spence 224,500 296.50 296.75 299.75 290.00 290.00 (6.50) Alliance 1,400 99.50 99.75 100.00 99.75 100.00 0.50 Arpico 9,500 28.00 28.00 28.00 28.00 28.00 - Asia Capital 800 17.50 17.50 17.50 17.50 17.50 - Asiri XD 100 32.00 31.50 31.50 31.50 31.50 (0.50) Bairaha Farms 500 17.00 16.75 16.75 16.75 16.75 (0.25) Balangoda 85,300 18.00 18.25 19.50 17.50 17.75 (0.25) Blue Diamonds 861,500 3.25 3.25 3.50 3.00 3.25 - Blue Diamonds (NV) 1,648,100 2.25 2.25 2.25 2.00 2.00 (0.25) Bogala Graphite 8,900 9.50 9.50 9.50 8.75 9.50 - Bogawantalawa 1,500 16.25 15.50 15.50 15.00 15.00 (1.25) Browns Beach 3,300 14.25 14.25 14.25 14.25 14.25 - Bukit Darah 500 550.00 550.00 550.00 550.00 550.00 - C T Land 56,900 8.00 8.25 8.25 8.25 8.25 0.25 C. W. Mackie & Co. 36,500 20.25 21.00 21.25 20.75 21.00 0.75 Caltex XD 83,700 73.00 73.00 73.00 71.50 72.25 (0.75) Central Finance 1,700 280.00 280.00 280.00 276.00 276.00 (4.00) Central Sec. 97,200 14.75 14.75 15.25 14.75 15.00 0.25 Ceylinco Housing 3,400 14.00 14.00 14.00 13.50 13.75 (0.25) Ceylinco Ins. 2,100 39.00 38.00 38.00 36.25 36.25 (2.75) Ceylinco Sec. 75,500 12.75 12.50 12.75 12.50 12.50 (0.25) Ceylinco Seylan 276,700 6.00 6.00 6.25 5.75 5.75 (0.25) Ceylon Glass Co. 5,800 46.00 46.00 46.00 45.00 45.00 (1.00) Ceylon Guardian XR 200 295.00 289.50 289.50 289.50 289.50 (5.50) Ceylon Inv. XR 100 165.75 165.00 165.00 165.00 165.00 (0.75) Ceylon Leather 119,100 8.75 8.75 9.00 8.75 8.75 - Ceylon Oxygen 51,100 103.00 103.50 118.00 103.50 112.75 9.75 Ceylon Tobacco 9,100 42.00 42.00 42.00 41.50 41.50 (0.50) CF Venture Fund 91,200 5.75 6.00 6.00 5.75 5.75 - CFI 136,200 15.00 15.00 16.50 15.00 15.00 - Chemanex XC 1,100 144.00 144.50 145.00 144.00 144.00 - CIC XC 1,000 131.00 134.25 134.25 134.25 134.25 3.25 CIC (NV) XC 100 116.00 116.00 116.00 116.00 116.00 - CIT 192,200 14.75 15.00 16.00 14.50 15.50 0.75 Coco Lanka 200 27.00 26.00 26.00 26.00 26.00 (1.00) Cold Stores 8/- 300 142.25 142.25 142.25 142.00 142.25 - Colombo Land 1/- 50,300 3.75 3.75 4.00 3.75 3.75 - Colonial Mtr 5/- 1,000 23.00 24.25 24.50 24.25 24.50 1.50 Commercial Bank 2,700 165.00 165.00 167.25 160.00 161.75 (3.25) Commercial Bank (NV) 400 115.00 120.00 120.00 115.00 115.00 - Confifi Hotel 16,100 55.75 55.75 55.75 55.25 55.25 (0.50) Connaissance XC 1,200 31.00 31.25 31.50 31.25 31.25 (0.25) Dankotuwa Porcel 4,300 15.25 15.25 15.25 15.25 15.25 - DFCC 36,200 229.00 231.00 234.50 225.50 229.75 0.75 DIMO 900 77.75 77.75 78.00 77.75 77.75 - Dipped Products 3,900 115.00 115.00 115.00 114.75 114.75 (0.25) Distilleries 1/- 601,100 31.00 31.25 31.25 30.25 30.25 (0.75) Durdans (NV) XD 5,200 17.00 17.00 17.00 16.75 17.00 - Eagle Insurance 1,100 123.50 123.50 124.00 123.00 123.25 (0.25) East West 2,131,900 21.25 21.75 22.00 20.00 20.75 (0.50) Eden Hotel Lanka 29,300 15.25 15.25 15.25 14.75 14.75 (0.50) Elephant Lite 2,000 10.00 10.00 10.00 10.00 10.00 - Equity 700 23.25 21.75 23.75 21.75 23.75 0.50 Equity Two Ltd 1,300 10.75 10.25 10.75 10.25 10.50 (0.25) Ferntea Ltd 3,500 14.75 15.00 15.00 14.25 14.50 (0.25) Galadari 54,400 9.00 9.00 9.25 8.75 9.00 - Grain Elevators 29,400 15.50 15.50 15.50 14.75 15.00 (0.50) Haycarb 38,500 39.50 39.75 41.50 39.75 41.50 2.00 Hayleys 2,200 134.00 133.00 134.00 132.00 132.50 (1.50) Hayleys Exports 6,100 71.00 71.00 71.00 70.75 70.75 (0.25) Hemas Holdings 900 97.50 98.00 98.00 95.00 96.75 (0.75) HNB 1,700 70.00 70.00 70.00 69.00 69.00 (1.00) HNB (NV) 5,300 40.00 40.25 40.25 39.50 39.50 (0.50) Horana 26,500 12.25 12.75 12.75 12.00 12.00 (0.25) Int. Tourists 7,000 25.00 25.25 25.25 24.50 24.50 (0.50) JKH 10,900 110.00 110.00 110.00 108.00 108.00 (2.00) John Keells 100 134.75 130.00 130.00 130.00 130.00 (4.75) Kahawatte 340,000 8.75 9.00 9.50 8.00 8.25 (0.50) Kegalle 28,100 17.25 17.50 17.50 16.50 17.00 (0.25) Kelani Cab les 500 59.50 58.00 58.00 58.00 58.00 (1.50) Kelani Tyres 38,700 7.75 7.75 7.75 7.75 7.75 - Kelani Valley 70,500 17.50 18.00 18.00 17.25 17.25 (0.25) Kelsey 1,000 11.25 11.00 11.00 11.00 11.00 (0.25) Kotagala 166,900 9.75 9.50 9.75 9.00 9.00 (0.75) Kuruwita Textile 319,500 51.00 51.75 60.00 51.00 55.50 4.50 Lake House Prin. 1,300 23.00 23.00 26.00 23.00 24.00 1.00 Lanka Aluminium XD 400 14.75 14.50 14.50 14.50 14.50 (0.25) Lanka Cement 20,100 8.25 8.00 8.50 8.00 8.25 - Lanka Hospitals 13,600 12.25 12.25 12.25 11.75 12.00 (0.25) Lanka Tiles 1,500 48.00 47.75 49.00 47.75 48.50 0.50 Lanka Ventures 63,000 12.25 12.25 12.25 12.00 12.00 (0.25) Lanka Walltiles 500 39.25 40.00 40.00 36.75 39.00 (0.25) Lankem Ceylon 8,000 25.00 25.25 25.50 25.25 25.50 (0.50) Lankem Dev. 400 9.00 9.00 9.00 9.00 9.00 - LB Finance 14,800 13.25 13.50 15.00 13.50 14.75 1.50 LMF 41,200 26.50 26.50 26.50 25.50 25.50 (1.00) LOLC 29,700 69.00 69.50 70.00 69.50 70.00 1.00 Madulsima 65,500 10.25 10.50 10.50 9.50 10.00 (0.25) Mahaweli Reach 2,000 22.25 22.25 22.25 22.25 22.25 - Maskeliya 26,100 19.00 19.25 19.75 18.75 19.00 - Merchant Bank 491,700 14.75 15.00 15.50 14.75 14.75 - MLL 7,300 33.75 34.00 34.25 33.75 34.25 0.50 Mullers 352,900 3.50 3.50 3.50 3.25 3.50 - Namunukula 44,400 10.50 10.75 10.75 10.00 10.25 (0.25) Nat.Dev.Bank 9,600 156.00 156.00 156.00 152.25 155.25 (0.75) Nations Trust 29,600 23.75 23.75 23.75 23.50 23.75 - NDB Bank 900 27.50 28.50 28.50 28.00 28.25 0.75 Nestle 800 88.50 87.00 87.00 87.00 87.00 (1.50) On�ally 20,700 20.00 19.50 21.00 19.50 20.00 - Overseas Reality 23,600 8.25 8.25 8.25 8.25 8.25 - Parquet 11,300 27.50 28.00 28.00 27.50 27.50 - Pegasus Hotels 2,000 18.75 18.00 18.75 18.00 18.00 (0.75) Pelwatte 1,600 8.25 8.25 8.50 8.25 8.25 - Printcare (Cey) 100 68.00 70.00 70.00 70.00 70.00 2.00 Reefcomber 75,500 8.50 8.75 8.75 8.50 8.50 - Rich Pieris Exp 800 31.00 31.00 31.00 30.50 30.75 (0.25) Richard Pieris 3,200 101.00 100.00 100.50 100.00 100.25 (0.75) Royal Ceramics 1,200 17.25 17.25 17.25 17.25 17.25 - Royal Palms 44,200 35.00 35.00 35.00 35.00 35.00 - Sampath 1,300 88.50 86.00 86.00 85.00 85.25 (3.25) Samson Internat. 900 51.00 51.00 51.00 51.00 51.00 - Samuels 40,500 13.00 13.00 13.00 12.75 13.00 (0.50) Sathosa Motors 7,500 42.00 42.00 44.00 42.00 44.00 2.00 Serendib Hotels XD 1,900 48.00 46.00 46.00 46.00 46.00 (2.00) Seylan Bank 8,300 40.00 40.00 41.00 39.00 39.50 (0.50) Seylan Bank (NV) 103,100 19.75 19.50 20.00 19.50 19.75 - Seylan Merchant 40,800 11.25 11.00 11.25 11.00 11.25 - Singer Sri Lanka 900 72.75 74.75 74.75 72.25 73.50 0.75 SLT 320,900 18.25 18.50 18.50 18.00 18.00 (0.25) Stafford XDXR 13,000 12.00 12.00 12.00 11.25 11.25 (0.75) Sunshine Holding 200 40.00 40.00 40.00 40.00 40.00 - Taj Lanka 13,500 17.00 17.00 17.25 16.75 17.00 - Talawakelle 34,400 15.75 15.50 15.50 15.00 15.25 (0.50) Tangerine 3,200 65.00 65.00 65.00 65.00 65.00 - Tea Services 200 160.00 160.00 160.00 160.00 160.00 - The Finance Co. 7,600 22.50 22.50 22.50 21.50 21.50 (1.00) Three Acre Farms 11,000 12.00 12.25 12.25 11.75 12.00 - Tokyo Cement 100 144.00 145.00 145.00 145.00 145.00 1.00 Trans Asia 6,800 60.00 61.00 61.50 61.00 61.50 1.50 Union Assurance 7,900 54.25 55.00 55.00 55.00 55.00 0.75 Union Chemicals 200 88.50 88.25 88.25 88.25 88.25 (0.25) Walk & Greig 2/- 1,900 8.50 8.50 8.50 8.50 8.50 - Watawala 55,200 12.75 13.25 13.25 12.50 12.75 - York Aracade 5/- 3,000 8.50 8.50 8.50 8.50 8.50 - Second Board Asha Central 4,000 13.75 14.25 14.25 13.75 14.00 0.25 Asian Alliance 7,200 11.00 11.25 11.50 11.25 11.50 0.50 E-Chanelling 2,700 9.50 9.25 9.25 9.25 9.25 (0.25) Fortress Resorts 1,000 11.50 11.50 11.50 11.50 11.50 - HNB Assurance 209,500 11.50 11.50 12.25 11.50 12.00 0.50 Lighthouse Hotel 2,400 36.00 36.00 36.00 36.00 36.00 - Marawila Resorts 236,500 6.25 6.25 6.25 6.25 6.25 - Tess Agro 14,100 10.00 10.00 10.00 9.75 9.75 (0.25) Touchwood 4,300 23.00 23.00 23.50 23.00 23.25 0.25 Udapussellawa 400 13.00 11.25 12.00 11.25 11.50 (1.50) Default Board Ascot 11,700 11.00 11.00 11.00 11.00 11.00 - E B Creasy 4,300 61.00 60.25 65.00 60.25 63.25 2.25 Fort Land 3/- 5,343,500 13.25 13.50 16.50 13.50 15.75 2.50 Hotel Developers 400 70.00 71.00 71.50 71.00 71.50 1.50 Lanka Ceramic 1,100 21.25 21.25 21.25 21.25 21.25 - Malwatte 187,000 9.75 10.00 10.25 9.25 9.50 (0.25) Vanik Incorp Ltd 172,000 2.75 2.75 2.75 2.50 2.50 (0.25) Vanik Incorp Ltd (NV) 59,000 2.00 2.00 2.00 2.00 2.00 - Price Indices - Today�s Previous Close Close CSE All Share Index 1,396.61 1,406.12 Milanka Index 2,116.88 2,142.58 Turnover: Value (Rs.) 328,132,030 364,534,681 Shares (No.) 16,580,790 20,091,255 Trades (No.) 4,079 5,345 Total Return Indices Tri on All Shares (ASTRI) 1,442.02 1,451.62 Tri on Milanka Shares (MTRI) 2,197.05 2,223.73 Debt Qty. Security Price Interest Change Trds level (Rs.) (+) (-) 100 HNB 100.00 5.67 - - 1 (13.75% USRD 2002/07) Beneficial Interest of Govt. Securities 15th July 2004 Total Turnover Value (Rs.) 2,542,356.35 Traded Quantity ** 223 No. of Trades 4 ** 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