Wednesday, 21 July 2004
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS 20-07-2004
Company Volume ** V.W.A. Open High Low ** V.W.A. Change Previous Todays (Rs.) Close Close Main Board A. Spen. Hot. Hold. 2,600 75.00 75.00 75.00 75.00 75.00 - ACL 26,800 53.75 54.50 54.50 54.00 54.00 0.25 ACL Plastics 200 30.00 30.00 30.00 30.00 30.00 - ACME 2,500 8.25 8.25 8.25 8.25 8.25 - Agalawatte 4,100 15.25 15.50 15.50 14.75 14.75 (0.50) Ahot Properties 10,300 27.00 27.00 27.75 26.50 27.00 - Aitken Spence 63,500 295.00 295.00 295.00 290.00 295.00 - Arpico 31,400 26.25 27.75 29.75 27.75 28.75 2.50 Asia Capital 13,700 16.75 16.75 16.75 16.50 16.50 (0.25) Asiri XD 1,200 30.50 30.75 30.75 30.75 30.75 0.25 Bairaha Farms 13,500 16.75 16.50 16.50 16.25 16.25 (0.50) Balangoda 48,500 18.25 18.00 18.25 18.00 18.00 (0.25) Blue Diamonds (NV) 208,000 2.00 2.25 2.25 2.00 2.00 - Bogala Graphite 321,900 10.75 10.00 13.25 10.00 12.25 1.50 Bukit Darah 1,300 570.00 580.00 590.00 580.00 590.00 20.00 C T Land 274,500 8.25 8.25 8.75 8.25 8.50 0.25 C. W. Mackie & Co. 1,048,500 24.25 26.00 28.00 26.00 27.50 3.25 Caltex XD 61,500 71.50 72.00 72.00 71.00 71.25 (0.25) CDIC 200 46.00 46.00 46.00 46.00 46.00 - Central Finance 2,300 275.00 278.25 280.00 278.25 279.75 4.75 Central Sec. 8,600 15.00 15.00 15.50 15.00 15.50 0.50 Ceylinco Housing 400 12.25 12.25 12.25 12.25 12.25 - Ceylinco Ins. 7,200 36.25 37.75 39.75 36.50 36.75 0.50 Ceylinco Sec. 2,500 12.25 12.00 12.00 12.00 12.00 (0.25) Ceylinco Seylan 5,500 5.75 5.50 5.75 5.50 5.50 (0.25) Ceylon Glass Co. 9,600 44.75 44.00 46.50 44.00 45.50 0.75 Ceylon Inv. XR 100 164.50 160.00 160.00 160.00 160.00 (4.50) Ceylon Leather 8,400 8.75 8.75 8.75 8.75 8.75 - Ceylon Oxygen 5,000 118.75 120.00 123.50 120.00 122.25 3.50 Ceylon Tobacco XD 2,600 41.50 41.00 41.00 41.00 41.00 (0.50) CF Venture Fund 617,100 5.75 5.50 5.75 5.50 5.50 (0.25) CFI 1,000 16.00 16.00 16.00 16.00 16.00 - CIC XC 2,000 140.00 140.00 140.00 140.00 140.00 - CIT 60,300 16.25 16.00 16.25 15.00 15.50 (0.75) Colombo Land 1/- 620,000 3.75 3.75 3.75 3.75 3.75 - Colonial Mtr 5/- 230,500 24.75 25.00 34.75 25.00 31.00 6.25 Commercial Bank 2,700 164.75 164.50 164.50 164.00 164.00 (0.75) Confifi Hotel 35,000 55.50 57.25 57.25 54.00 54.00 (1.50) Connaissance XC 1,700 31.25 30.75 32.00 30.75 31.25 - Dankotuwa Porcel 19,900 15.25 16.00 16.00 15.50 15.50 0.25 DFCC 118,500 225.25 230.00 230.00 227.00 228.00 2.75 DIMO XC 1,600 74.75 70.25 70.25 65.00 65.25 (9.50) Dipped Products 300 115.00 115.00 115.00 114.75 114.75 (0.25) Distilleries 1/- 1,374,100 29.75 29.75 31.00 29.25 30.50 0.75 Dockyard 22,900 25.75 25.50 26.50 25.50 26.00 0.25 Durdans XD 500 22.25 21.00 21.00 21.00 21.00 (1.25) East West 366,400 21.50 21.75 21.75 21.75 21.75 0.25 Eden Hotel Lanka 19,600 14.75 14.75 15.00 14.75 15.00 0.25 Elephant Lite 27,300 10.00 9.50 11.75 9.50 11.25 1.25 Equity 18,900 23.75 24.00 24.50 24.00 24..25 0.50 Equity Two Ltd 134,100 10.50 10.50 11.00 10.00 10.25 (0.25) Grain Elevators 24,500 14.50 14.50 14.50 14.25 14.50 - Habarana Lodge 1,500 65.00 65.00 65.00 65.00 65.00 - Hapugastenne 900 14.25 14.25 15.00 14.25 15.00 0.75 Harischandra 800 162.25 200.00 200.00 200.00 200.00 37.75 Haycarb 78,900 40.50 40.50 43.00 40.50 42.25 1.75 Hayleys 3,300 132.50 130.50 133.00 130.00 130.25 (2.25) Hayleys - MGT 1,200 88.50 88.50 90.00 88.50 89.75 1.25 Hayleys Exports 900 71.25 71.75 72..00 71.75 71.75 0.50 Hemas Holdings 32,400 95.25 95.25 96.00 95.25 96.00 0.75 HNB 500 69.00 69.00 69.00 69.00 69.00 - Horana 13,100 12.50 12.00 12.00 11.75 12.00 (0.50) Int. Tourists 4,600 24.50 25.50 26.50 25.50 26.00 1.50 James Finlay 600 150.00 135.00 139.75 135.00 135.75 (14.25) JKH 2,023,600 107.25 108.00 108.00 107.50 107.50 0.25 John Keells 10,900 130.00 132.50 135.00 132.50 135.00 5.00 Kahawatte 124,000 8.00 8.00 8.50 8.00 8.00 - Kandy Walk Inn 3,800 72.00 75.00 78.00 75.00 75.25 3.25 Kegalle 40,600 17.00 17.00 17.50 17.00 17.50 0.50 Kelani Tyres 13,100 7.75 7.75 7.75 7.75 7.75 - Kelani Valley 19,500 17.00 17.00 18.00 17.00 17.25 0.25 Kelsey 500 11.00 11.00 11.00 11.00 11.00 - Kotagala 61,000 9.00 9.00 9.25 9.00 9.00 - Kuruwita Textile 242,000 62.75 64.00 67.00 62.75 63.00 0.25 Lanka Aluminium 14,500 14.50 14.50 15.25 14.50 15.25 0.75 Lanka Ashok 300 80.00 90.00 90.00 89.75 89.75 9.75 Lanka Hospitals 6,700 11.50 12.00 12.00 11.50 11.75 0.25 Lanka Tiles 1,500 48.00 45.25 48.00 45.25 47.50 (0.50) Lanka Ventures 34,500 12.00 12.00 12.00 12.00 12.00 - Lanka Walltile 800 37.25 39.00 39.00 38.00 39.00 1.75 Lankem Ceylon 9,600 25.75 25.75 25.75 25.75 25.75 - Lankem Dev. 200 9.00 9.00 9.00 9.00 9.00 - LMF 77,200 25.75 26.00 27.75 25.75 27.50 1.75 LOLC 1,300 70.00 69.50 69.50 69.00 69.00 (1.00) Madulsima 24,300 9.50 9.50 9.75 9.50 9.50 - Mahaweli Reach 500 22.50 21.00 21.00 21.00 21.00 (1.50) Maskeliya 225,000 18.00 19.00 19.00 18.00 18.00 - Merchant Bank 200,600 14.50 14.50 14.50 14.25 14.25 (0.25) Miramar 700 30.00 36.75 37.00 34.00 34.75 4.75 MLL 2,900 34.00 34.00 34.00 34.00 34.00 - Mullers 1,000 3.75 3.75 3.75 3.75 3.75 - Namunukula 10,900 10.50 10.00 10.00 9.75 9.75 (0.75) Nat.Dev.Bank 12,400 155.00 153.75 153.75 152.25 153.00 (2.00) Nations Trust 104,100 23.50 23.50 23.50 23.25 23.50 - NDB Bank 2,000 27.50 27.50 27.50 27.50 27.50 - Nestle 1,700 87.00 89.00 89.00 87.00 87.25 0.25 On�ally 43,500 21.50 21.75 23.00 21.50 22.50 1.00 Overseas Reality 5,200 8.00 8.00 8.25 8.00 8.25 0.25 Pelwatte 200 8.50 8.50 8.50 8.50 8.50 - People�s Merch 2,400 14.75 14.75 15.00 14.25 14.25 (0.50) Reefcomber 2,000 8.50 8.50 8.50 8.50 8.50 - Regnis 800 68.00 68.25 69.00 68.25 68.50 0.50 Riverina Hotels 9,800 31.00 31.00 31.00 30.75 31.00 - Royal Ceramics 1,000 17.25 17.00 17.25 17.00 17.25 - Sampath 15,500 86.00 87.00 87.00 87.00 87.00 1.00 Samson Internat. 19,700 51.00 51.00 54.25 51.00 53.25 2.25 Samuels 800 13.00 12.75 12.75 12.75 12.75 (0.25) Sathosa Motors 400 44.00 43.00 43.00 43.00 43.00 (1.00) Seylan Bank (NV) 13,000 19.50 19.50 19.50 19.25 19.25 (0.25) Seylan Merchant 16,800 11.00 11.00 11.00 10.75 11.00 - Singer Ind. 100 52.25 63.00 63.00 63.00 63.00 10.75 SLT 307,400 17.75 18.00 18.00 17.50 18.00 0.25 Soy Foods 500 35.75 37.75 37.75 37.75 37.75 2.00 Stafford XDXR 200 11.50 11.25 11.25 11.25 11.25 (0.25) Sunshine Holding 700 40.00 40.00 40.25 40.00 40.25 0.25 Taj Lanka 20,800 16.75 16.25 17.00 16.25 16.25 (0.50) Talawakelle 2,000 15.00 15.00 15.00 15.00 15.00 - Tea Smallholder 1,800 46.00 46.00 48.50 46.00 47.50 1.50 The Finance Co. 83,500 21.00 22.00 22.75 21.50 22.75 1.75 Three Acre Farms 2,300 11.75 11.75 12.00 11.75 12.00 0.25 Tokyo Cement 2,300 140.00 143.00 145.00 143.00 144.00 4.00 Trans Asia 22,900 61.00 60.00 62.00 60.00 61.75 0.75 Union Assurance 1,100 56.00 55.00 55.50 55.00 55.50 (0.50) United Motors XD 16,100 29.25 29.25 31.00 29.25 30.75 1.50 Walk & Greig 2/- 36,400 8.50 8.50 10.00 8.50 10.00 1.50 Watawala 1,700 12.50 12.25 12.50 12.25 12.50 - York Arcade 5/- 581,900 8.50 9.50 10.75 9.25 10.00 1.50 Second Board Asian Alliance 23,900 11.00 11.00 11.00 10.75 11.00 - Fortress Resorts 3,000 11.50 11.25 11.25 11.25 11.25 (0.25) HNB Assurance 8,800 12.00 12.00 12.00 12.00 12.00 - Marawila Resorts 98,000 6.00 6.00 6.00 6.00 6.00 - Tess Agro 38,700 9.75 9.50 10.00 9.50 9.75 - Touchwood 29,800 22.50 24.25 31.00 24.25 25.50 3.00 Udapussellawa 200 11.25 11.50 11.50 11.50 11.50 0.25 Default Board Ascot 809,400 10.50 11.00 14.75 11.00 14.00 3.50 E B Creasy 100 63.50 55.25 55.25 55.25 55.25 (8.25) Fort Land 3/- 2,145,400 18.25 19.25 19.50 18.25 18.75 0.50 Galadari 25,000 8.75 8.75 8.75 8.50 8.75 - Hotel Developers 2,300 71.50 71.00 71.00 70.00 70.50 (1.00) Lanka Cement 1,000 8.00 8.00 8.00 8.00 8.00 - Malwatte 31,000 9.00 9.25 9.25 9.00 9.25 0.25 Statcon 1,300 20.00 19.25 20.00 19.25 20.00 - Vanik Incorp Ltd 609,900 2.75 2.75 2.75 2.75 2.75 - Vanik Incorp Ltd (NV) 26,000 2.00 2.00 2.00 2.00 2.00 - Price Indices - Today�s Previous Close Close CSE All Share Index 1,396.03 1,391.42 Milanka Index 2,110.42 2,101.40 Turnover: Value (Rs.) 498,190,316 535,791,346 Shares (No.) 14,364,247 17,689,590 Trades (No.) 4,014 3,802 Total Return Indices Tri on All Shares (ASTRI) 1,442.37 1,436.67 Tri on Milanka Shares (MTRI) 2,190.35 2,180.98 Debt Qty. Security Price Interest Change Trds level (Rs.) (+) (-) 2,000 HNB 100.50 5.82 0.50 - 2 (13.75% USRD 2002/07) 10 Suntel 1,200.00 20.90 - 120.00 1 (22.50% GRD 2000/07) Beneficial Interest of Govt. Securities 19th July 2004 Total Turnover Value (Rs.) 39,555,277.94 Traded Quantity ** 3,762 No. of Trades 5 ** Par Value of 1 Quantity = Rs. 10,000/= Rights Issues Company Name Proportion XR Date Allotment Splitting Renunciation Closure of Books Colombo Investment 01 for 03 28.07.2004 09.08.2004 23.08.2004 30.08.2004 Kept Open Trust (Issue Price Rs. 10)
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