Thursday, 22 July 2004
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS 21-07-2004
Company Volume Weighted Open High Low Weighted Change Avg. Avg. Close (Rs.) Previous Close Main Board ACL 73,200 54.00 54.25 54.75 54.00 54.50 0.50 ACL Plastics 500 30.00 27.00 27.00 27.00 27.00 (3.00) ACME 700 8.25 8.25 8.25 8.25 8.25 - Agalawatte 100 14.75 15.25 15.25 15.25 15.25 0.50 Ahot Properties 63,100 27.00 27.25 27.75 27.25 27.25 0.25 Aitken Spence 200 295.00 297.75 297.75 295.00 295.00 - Arpico 300 28.75 29.25 29.25 29.25 29.25 0.50 Asia Capital 3,100 16.50 16.50 16.50 16.50 16.50 - Asiri 1,100 30.75 30.75 31.00 30.75 30.75 - Associated Prop. 200 19.00 16.00 16.00 16.00 16.00 (3.00) Bairaha Farms 2,600 16.25 16.50 16.50 16.25 16.25 - Balangoda 50,200 18.00 18.00 19.00 18.00 18.75 0.75 Blue Diamonds 2,758,900 3.25 3.25 3.50 3.00 3.50 0.25 Blue Diamonds (NV) 1,099,500 2.00 2.00 2.25 2.00 2.00 - Bogala Graphite 7,300 12.25 12.50 12.50 12.00 12.00 (0.25) Bogawantalawa 1,100 14.25 14.25 15.50 14.25 15.25 1.00 Bukit Darah 6,200 590.00 599.00 749.50 599.00 734.00 144.00 C T Land 28,200 8.50 8.50 8.50 8.50 8.50 - C.W.Mackie & Co. 375,000 27.50 28.00 28.75 26.25 26.50 (1.00) Caltex XD 68,900 71.25 71.25 72.00 71.25 71.75 0.50 Cargo Boat 100 41.00 36.00 36.00 36.00 36.00 (5.00) Carsons 200 11,900 12,000 12,000 12,000 12,000 100.00 Central Finance 45,000 279.75 280.00 285.00 275.00 278.00 (1.75) Central Sec. 11,600 15.50 15.50 15.50 15.00 15.00 (0.50) Ceylinco Housing 1,100 12.25 12.75 13.00 12.75 13.00 0.75 Ceylinco Ins. 12,000 36.75 36.75 36.75 36.50 36.50 (0.25) Ceylinco Sec. 732,300 12.00 12.00 13.75 12.00 13.00 1.00 Ceylinco Seylan 292,500 5.50 5.75 6.00 5.75 5.75 0.25 Ceylon Brewery 500 92.00 105.00 105.00 105.00 105.00 13.00 Ceylon Glass Co. 33,900 45.50 45.00 45.50 44.75 45.25 (0.25) Ceylon Guardian XR 200 289.50 289.00 289.00 289.00 289.00 (0.50) Ceylon Holiday 100 90.00 84.75 84.75 84.75 84.75 (5.25) Ceylon Inv. XR 2,900 160.00 160.00 168.00 160.00 160.00 - Ceylon Leather 21,800 8.75 8.75 8.75 8.75 8.75 - Ceylon Oxygen 16,000 122.25 120.00 120.00 119.00 119.75 (2.50) Ceylon Tobacco XD 800 41.00 40.00 40.75 40.00 40.75 (0.25) CF Venture Fund 18,600 5.50 5.75 5.75 5.50 5.50 - CFI 20,100 16.00 16.00 16.00 15.50 16.00 - Chemanex XC 100 145.50 146.00 146.00 146.00 146.00 0.50 CIT 38,600 15.50 16.00 16.00 15.25 15.25 (0.25) Cold Stores 8/- 400 140.25 140.25 140.25 140.25 140.25 - Colombo Land 1/- 2,771,900 3.75 4.00 4.25 4.00 4.00 0.25 Colonial MTR 5/- 21,100 31.00 31.00 32.75 31.00 32.00 1.00 Comm.Leasing 400 90.00 84.75 84.75 84.75 84.75 (5.25) Commercial Bank 9,400 164.00 161.00 167.00 161.00 164.50 0.50 Confifi Hotel 1,100 54,00 55.00 55.00 55.00 55.00 1.00 Connaissance XC 1,000 31.25 32.00 32.00 32.00 32.00 0.75 Connaissance (Bonus) XC200 10.00 31.50 31.50 31.50 31.50 21.50 Dankotuwa Porcel 1,400 15.50 15.75 15.75 15.75 15.75 0.25 DFCC 4,200 228.00 230.00 230.00 228.00 228.00 - Dimo XC 600 65.25 65.00 65.00 65.00 65.00 (0.25) Dipped Products 1,000 114.75 114.00 114.00 114.00 114.00 (0.75) Distilleries 1/- 1,119,200 30.50 30.75 31.50 30.75 31.00 0.50 Dockyard 30,400 26.00 26.50 26.50 26.00 26.00 - Durdans XD 3,800 21.00 20.50 21.00 20.50 20.75 (0.25) Durdans (NV) XD 200 16.50 16.50 16.50 16.50 16.50 - East West 205,300 21.75 21.75 22.00 21.50 21.50 (0.25) Eden Hotel Lanka 37,900 15.00 15.00 15.25 15.00 15.25 0.25 Equity 2,500 24.25 24.00 24.00 24.00 24.00 (0.25) Equity Two Ltd 13,100 10.25 10.50 10.75 10.50 10.50 0.25 Ferntea Ltd 1,800 14.50 14.25 15.00 14.00 14.25 (0.25) Good Hope 2,100 190.00 200.00 235.00 200.00 235.00 45.00 Grain Elevators 48,300 14.50 15.00 15.00 14.50 14.50 - Hapugastenne 400 15.00 14.50 14.75 14.50 14.75 (0.25) Haycarb 858,400 42.25 43.00 50.00 43.00 48.00 5.75 Hayleys 13,600 130.25 134.00 137.00 134.00 135.00 4.75 Hemas Holdings 10,100 96.00 96.00 96.25 96.00 96.25 0.25 HNB 3,900 69.00 69.00 69.75 69.00 69.75 0.75 HNB (NV) 5,100 40.00 40.00 40.50 40.00 40.00 - Indo Malay 2,500 136.25 150.00 165.00 150.00 160.00 23.75 Int. Tourists 12,600 26.00 26.00 26.75 26.00 26.00 - James Finlay 900 135.75 140.00 150.00 140.00 143.75 8.00 JKH 178,700 107.50 107.50 108.00 107.50 107.50 - John Keells 500 135.00 135.00 135.00 135.00 135.00 - Kahawatte 56,600 8.00 8.00 8.00 7.75 7.75 (0.25) Kandy Walk Inn 200 75.25 78.00 78.00 78.00 78.00 2.75 Kegalle 12,100 17.50 17.00 17.00 17.00 17.00 (0.50) Kelani Tyres 54,700 7.75 7.75 8.00 7.75 7.75 - Kelani Valley 18,700 17.25 17.50 17.50 17.25 17.50 0.25 Kotagala 35,000 9.00 9.25 9.25 9.00 9.00 - Kuruwita Textile 225,900 63.00 63.00 63.00 62.00 62.00 (1.00) Lanka Aluminium 2,500 15.25 16.00 16.00 15.50 15.50 0.25 Lanka Ashok 3,600 89.75 89.00 91.00 89.00 90.25 0.50 Lanka Hospitals 6,400 11.75 12.00 12.00 11.75 11.75 - Lanka Ventures 4,500 12.00 12.00 12.25 12.00 12.00 - Lanka Walltile 49,200 39.00 39.50 40.50 37.50 40.00 1.00 Lankem Ceylon 4,000 25.75 25.75 25.75 25.50 25.75 - Lankem Dev. 19,200 9.00 9.00 9.25 9.00 9.00 - LB Finance 1,500 14.75 14.00 14.50 13.25 13.75 (1.00) Lee Hedges 100 130.00 129.75 129.75 129.75 129.75 (0.25) LMF 89,100 27.50 27.50 28.25 27.00 27.25 (0.25) LOLC 700 69.00 69.00 69.00 69.00 69.00 - Madulsima 38,100 9.50 9.50 9.50 9.25 9.50 - Mahaweli Reach 200 21.00 21.00 21.00 21.00 21.00 - Merchant Bank 36,600 14.25 14.50 14.50 14.25 14.25 - Miramar 200 34.75 34.00 34.00 34.00 34.00 (0.75) MLL 1,500 34.00 33.75 33.75 33.75 33.75 (0.25) Mullers 33,100 3.75 3.75 3.75 3.50 3.50 (0.25) Namunukula 1,600 9.75 10.00 10.00 9.75 10.00 0.25 Nat. Dev. Bank 400 153.00 152.25 152.25 152.25 152.25 (0.75) Nations Trust 68,100 23.50 23.75 23.75 23.50 23.75 0.25 Nestle 800 87.25 88.00 88.00 87.00 87.50 0.25 On�Ally 3,500 22.50 23.50 24.50 22.50 23.00 0.50 Overseas Realty 3,000 8.25 8.25 8.25 8.25 8.25 - PDL 500 17.00 18.00 18.00 18.00 18.00 1.00 Pegasus Hotels 9,200 18.75 18.50 18.75 18.50 18.50 (0.25) Pelwatte 14,600 8.50 8.25 8.50 8.25 8.50 - People�s Merch 2,845,500 14.25 15.00 18.50 15.00 18.00 3.75 Reefcomber 5,700 8.50 8.50 8.50 8.25 8.25 (0.25) Regnis 100 68.50 69.00 69.00 69.00 69.00 0.50 Rich Pieris Exp 26,000 30.75 31.00 33.00 31.00 32.50 1.75 Richard Pieris 900 100.25 100.00 100.50 99.00 99.75 (0.50) Riverina Hotels 10,500 31.00 30.50 30.50 30.00 30.25 (0.75) Royal Ceramics 1,900 17.25 17.25 17.25 17.25 17.25 - Royal Palms 35,100 35.00 34.50 35.00 34.50 35.00 - Sampath 11,500 87.00 85.00 86.00 85.00 85.75 (1.25) Samson Internat. 2,500 53.25 55.00 55.00 55.00 55.00 1.75 Samuels 2,500 12.75 12.75 12.75 12.75 12.75 - Sathosa Motors 1,500 43.00 44.00 44.00 41.75 42.50 (0.50) Selinsing 2,600 128.00 128.00 170.00 128.00 150.25 22.25 Seylan Bank 16,500 39.00 39.50 39.50 39.00 39.00 - Seylan Bank (NV) 14,500 19.25 19.25 19.50 19.25 19.25 - Seylan Merchant 16,100 11.00 11.25 11.25 11.00 11.00 - Singer Sri Lanka 1,000 74.50 74.00 74.00 71.00 71.50 (3.00) SLT 163,300 18.00 18.00 18.25 17.75 18.00 - Stafford XD XR 31,200 11.25 11.25 11.25 11.00 11.00 (0.25) Taj Lanka 6,100 16.25 16.75 16.75 16.25 16.50 0.25 Talawakelle 8,000 15.00 15.00 15.00 15.00 15.00 - Tangerine 14,700 65.00 65.00 65.50 65.00 65.00 - Tea Smallholder 900 47.50 46.00 46.00 46.00 46.00 (1.50) The Finance Co. 3,600 22.75 22.75 22.75 21.50 21.75 (1.00) Three Acre Farms 2,700 12.00 12.00 12.00 11.75 11.75 (0.25) Trans Asia 13,700 61.75 65.00 67.00 62.50 62.50 0.75 Union Assurance 5,500 55.50 55.00 55.50 55.00 55.50 - Union Chemicals 100 88.25 88.25 88.25 88.25 88.25 - United Motors XD 21,800 30.75 31.00 32.50 31.00 32.00 1.25 Walk & Greig 2/- 500 10.00 10.00 10.00 10.00 10.00 - Watawala 6,500 12.50 12.00 12.00 12.00 12.00 (0.50) York Arcade 5/- 315,100 10.00 10.50 11.50 9.75 10.00 - Second Board Asian Alliance 396,900 11.00 11.00 11.75 11.00 11.25 0.25 E - Channelling 21,500 9.25 9.25 10.00 9.25 9.75 0.50 HNB Assurance 34,200 12.00 12.00 12.00 11.75 12.00 - Marawila Resorts 246,500 6.00 6.00 6.25 6.00 6.00 - Tess Agro 3,500 9.75 9.75 9.75 9.75 9.75 - Touchwood 400 25.50 29.75 29.75 29.75 29.75 4.25 Udapussellawa 400 11.50 11.50 11.50 11.25 11.50 - Default Board Ascot 254,900 14.00 14.25 15.00 13.75 13.75 (0.25) E B Creasy 7,400 55.25 64.00 80.00 64.00 71.50 16.25 Fort Land 3/- 439,600 18.75 19.00 19.00 18.25 18.75 - Galadari 9,100 8.75 8.75 9.00 8.75 8.75 - Kapila Heavy 400 10.50 9.00 10.75 9.00 10.25 (0.25) Lanka Cement 102,500 8.00 7.75 8.50 7.75 8.00 - Lanka Ceramic 300 21.00 21.50 21.50 20.75 21.25 0.25 Malwatte 31,100 9.25 9.25 9.25 9.00 9.25 - Vanik Incorp Ltd 4,263,200 2.75 2.75 3.00 2.75 3.00 0.25 Vanik Incorp Ltd (NV) 568,400 2.00 2.00 2.00 2.00 2.00 - Price Indices - Today�s Previous Close Close CSE All Share Index 1,409.82 1,396.03 Milanka Index 2,115.84 2,110.42 Turnover: Value (Rs.) 320,186,675 498,190,316 Shares (No.) 21,919,548 14,364,247 Trades (No.) 3,861 4,014 Total Return Indices Tri on All Shares (ASTRI) 1,456.63 1,442.37 Tri on Milanka Shares (MTRI) 2,195.97 2,190.35 Debt Qty. Security Price Interest Change Trds level (Rs.) (+) (-) 1,000 HNB 100.50 5.86 - - 1 (13.75% USRD 2002/07) 4,000 HNB 101.00 5.86 0.50 - 2 (13.75% USRD 2002/07) 1,000 HNB 91.00 0.96 - - 1 (10.00% USRD 2003/08) 1,000 HNB 92.00 0.96 1.00 - 2 (10.00% USRD 2003/08) 100 Vanik Incorp Ltd 9.00 9.14 1.50 - 1 (15.00% URD 2007) Beneficial Interest of Govt. Securities 20th July 2004 Total Turnover Value (Rs.) 12,877,803.93 Traded Quantity ** 1,281 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