Saturday, 31 July 2004
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS 30-07-2004
Company Volume Previous High Low Today’s Change Close** Close** (Rs.) Main Board A.Spen.Hot.Hold 146,600 76.00 77.75 80.00 77.50 79.75 3.75 Abans 100 127.50 120.00 120.00 120.00 120.00 (7.50) ACL XD 5,900 54.00 54.00 55.00 54.00 54.00 - ACME 41,000 12.50 12.50 12.75 12.00 12.00 (0.50) Ahot Properties 340,500 26.00 26.00 27.00 26.00 26.75 0.75 Aitken Spence 25,900 297.00 298.00 300.00 298.00 299.00 2.00 AMW 17,100 80.00 85.00 99.00 85.00 90.00 10.50 Arpico 3,400 30.00 30.00 30.50 27.50 28.50 (1.50) Asia Capital 16,600 16.50 16.50 16.75 16.50 16.75 0.25 Asiri 1,000 32.00 31.50 31.50 31.50 31.50 (0.50) Associated Prop. 300 18.00 18.00 18.00 18.00 18.00 - Bairaha Farms 3,900 15.75 15.75 16.00 15.75 15.75 - Balangoda 200 17.75 17.75 17.75 17.75 17.75 - Blue Diamonds 1,916,200 4.75 4.75 5.00 4.50 4.50 (0.25) Blue Diamonds (NV) 2,052,300 2.75 2.75 3.00 2.75 2.75 - Bogala Graphite 2,000 11.50 11.75 12.25 11.75 12.00 0.50 Bogawantalawa 3,800 14.50 15.50 15.75 15.50 15.50 1.00 Browns Beach 29,100 13.75 14.50 17.00 14.50 16.50 2.75 C T Land 1,274,400 8.50 8.75 9.50 8.75 9.00 0.50 C.W. Mackie & Co. 19,700 24.50 24.50 26.00 24.50 25.75 1.25 Caltex 122,300 73.00 73.25 73.25 72.00 72.00 (1.00) Cargo Boat 300 45.00 39.00 39.00 39.00 39.00 (6.00) CDIC 1,100 45.00 47.00 49.75 47.00 48.25 3.25 Central Finance 1,800 271.25 270.00 270.00 270.00 270.00 (1.25) Central Sec. 3,800 15.00 15.25 15.25 14.75 14.75 (0.25) Ceylinco Housing 1,000 15.50 15.25 15.25 15.25 15.25 (0.25) Ceylinco Ins. 72,200 36.50 36.25 37.50 36.25 37.00 0.50 Ceylinco Sec. 9,200 12.75 12.75 12.75 12.25 12.50 (0.25) Ceylinco Seylan 2,062,400 6.00 6.00 6.50 6.00 6.25 0.25 Ceylon Glass Co. 100 45.00 44.75 44.75 44.75 44.75 (0.25) Ceylon Guardian XR 400 285.00 284.00 284.00 284.00 284.00 (1.00) Ceylon Guardian (Rights)XR 4,100 150.00 170.00 170.00 160.75 162.00 12.00 Ceylon Holiday 3,500 90.00 90.00 100.00 90.00 93.00 3.00 Ceylon Inv. XR 900 156.00 155.00 155.00 155.00 155.00 (1.00) Ceylon Inv. (Rights) XR 6,600 100.25 101.50 101.50 90.25 91.50 (8.75) Ceylon Leather XD 2,700 8.50 8.25 8.50 8.25 8.50 - Ceylon Oxygen 6,000 119.75 120.00 121.50 120.00 121.25 1.50 Ceylon Tobacco XD 500 40.00 40.00 40.00 40.00 40.00 - CF Venture Fund 708,700 5.75 6.00 6.25 6.00 6.25 0.50 CFI 98,900 30.50 32.00 37.00 32.00 33.00 2.50 Chemanex 100 159.00 158.75 158.75 158.75 158.75 (0.25) CIT XR 243,200 26.25 26.50 29.00 24.00 25.00 (1.25) Coco Lanka 1,700 25.25 25.25 25.50 25.25 25.25 - Colombo Land 1/- 12,977,500 4.25 4.50 5.50 4.50 5.25 1.00 Colonial MTR 5/- 83,900 34.00 34.00 38.00 34.00 35.00 1.00 Comm. Leasing 100 96.00 93.00 93.00 93.00 93.00 (3.00) Commercial Bank 13,900 166.00 165.75 166.00 165.75 166.00 - Commercial Bank (NV) 600 110.00 112.00 112.00 112.00 112.00 2.00 Confifi Hotel 27,000 56.00 56.00 59.00 55.00 57.50 1.50 Connaissance 124,300 32.50 32.50 34.75 32.50 33.75 1.25 Dankotuwa Procel XD 10,600 15.75 15.75 15.75 15.50 15.50 (0.25) DFCC 1,600 230.00 230.00 234.50 230.00 233.50 3.50 Dimo XC 10,200 65.00 65.00 65.00 62.50 63.00 (2.00) Dipped Products 1,100 118.50 117.25 118.25 117.00 118.25 (0.25) Distilleries 1/- 212,700 29.75 30.00 30.75 30.00 30.25 0.50 Dockyard 2,500 25.50 25.50 25.50 25.50 25.50 - Durdans 1,300 21.00 21.00 21.00 21.00 21.00 - Durdans (NV) 9,200 16.50 16.50 16.75 16.50 16.50 - Eagle Insurance 3,400 125.00 125.00 125.00 125.00 125.00 - East West 141,100 22.50 22.75 23.00 22.00 22.25 (0.25) Eden Hotel Lanka 414,600 15.25 15.25 17.25 15.25 16.00 0.75 Elephant Lite 26,700 9.75 10.50 11.75 10.50 11.00 1.25 Equity 13,400 23.50 23.50 26.00 23.50 24.50 1.00 Equity Two Ltd 478,200 10.00 10.25 12.00 10.25 10.75 0.75 Ferntea Ltd 11,800 13.00 14.00 17.00 14.00 16.00 3.00 Gestetner 1,400 30.00 34.00 35.00 34.00 34.50 4.50 Grain Elevators 11,300 14.00 14.00 14.00 14.00 14.00 - Haycarb 28,300 46.75 46.50 47.00 46.00 46.00 (0.75) Hayleys 22,200 133.00 132.00 133.00 132.00 132.25 (0.75) Hayleys Exports XC 100 66.00 65.00 65.00 65.00 65.00 (1.00) Hemas Holdings 9,200 96.50 96.25 96.50 96.00 96.25 (0.25) HNB 134,700 69.00 68.50 68.50 68.50 68.50 (0.50) HNB (NV) 7,100 38.75 38.50 40.00 38.50 39.25 0.50 Hotel Services 1,700 71.00 71.00 71.00 71.00 71.00 - Hotel Sigiriya XD 100 35.25 36.00 36.00 36.00 36.00 0.75 Hunas Falls 31,400 16.75 17.00 18.50 17.00 18.00 1.25 Indo Malay 200 195.00 177.00 177.00 177.00 177.00 (18.00) Int. tourists 25,800 29.50 29.00 30.50 29.00 30.50 1.00 JKH 90,000 112.00 111.00 113.25 111.00 112.25 0.25 Kahawatte 10,900 7.75 7.50 8.00 7.50 7.75 - Kandy Walk Inn 2,200 82.00 82.00 84.00 82.00 83.75 1.75 Kells Food 3,400 20.00 20.00 20.00 20.00 20.00 - Kelani Tyres 70,000 8.00 8.25 8.25 8.00 8.25 0.25 Kelani Valley 7,000 17.25 17.25 17.25 17.25 17.25 - Kelsey 6,800 11.50 11.50 12.50 11.50 12.50 1.00 Kotagala 94,300 8.75 9.00 9.25 8.75 9.00 0.25 Kuruwita Textile 4,200 59.50 58.50 59.00 58.00 58.25 (1.25) Lanka Aluminium 100 16.00 15.00 15.00 15.00 15.00 (1.00) Lanka Hospitals 29,600 12.00 12.00 12.25 12.00 12.00 - Lanka Tiles 1,200 48.00 48.00 48.00 48.00 48.00 - Lanka Ventures 62,500 12.50 12.50 12.75 12.50 12.50 - Lanka Walltile 1,000 40.75 39.25 41.00 39.25 40.50 (0.25) Lankem Ceylon XC 119,200 21.50 23.50 30.00 23.50 26.50 5.00 Lankem Dev. 2,200 13.50 12.50 12.50 12.50 12.50 (1.00) Lee Hedges 700 135.00 130.00 130.00 130.00 130.00 (5.00) LMF 75,000 26.50 26.75 27.00 26.50 26.75 0.25 Madulsima 1,100 9.25 9.50 9.50 9.25 9.25 - Mahaweli Reach 5,300 22.25 22.00 23.75 22.00 23.00 0.75 Maskeliya 200 18.00 18.25 18.25 18.25 18.25 0.25 Merchant Bank 76,400 12.50 13.00 13.75 13.00 13.50 1.00 Mullers 2,370,000 4.25 5.00 7.00 4.50 6.00 1.75 Namunukula 3,000 9.75 10.00 10.00 10.00 10.00 0.25 Nat.Dev.Bank 111,500 154.00 155.00 155.50 152.50 155.25 1.25 Nations Trust 258,700 23.00 23.50 23.50 23.00 23.00 - NDB Bank 1,139,700 27.75 28.00 31.00 28.00 30.75 3.00 Nestle 900 86.50 86.50 86.50 86.00 86.25 (0.25) Overseas Reality 330,300 8.00 8.25 8.75 8.25 8.50 0.50 PDL 68,100 19.00 19.00 25.00 19.00 23.00 4.00 Pegasus Hotels 62,500 18.00 16.00 19.75 16.00 19.25 1.25 Pelwatte 3,400 8.25 8.50 8.50 8.50 8.50 0.25 People’s Merch 15,200 16.00 15.75 16.00 15.75 16.00 - Reefcomber 681,200 8.50 8.50 10.00 8.50 9.75 1.25 Regnis 600 68.00 70.00 70.00 70.00 70.00 2.00 Renuka City Hot. 4,000 102.00 105.75 105.75 105.50 105.75 3.75 Rich Pieris Exp 2,200 31.00 31.00 32.00 31.00 32.00 1.00 Richard Pieris 2,200 100.00 100.00 100.00 100.00 100.00 - Riverina Hotels 20,900 30.50 31.00 33.50 31.00 33.25 2.75 Royal Ceramics 4,400 16.50 16.75 17.00 16.75 16.75 0.25 Royal Palms 1,400 33.00 32.00 34.00 32.00 33.00 - Sampath 4,600 90.00 90.00 90.00 89.00 90.00 - Samson Internat. 100 50.25 53.00 53.00 53.00 53.00 2.75 Samuels 2,600 8.50 9.75 10.00 9.25 10.00 1.50 Selinsing 200 182.50 180.00 180.00 180.00 180.00 (2.50) Seylan Bank 1,900 39.25 39.00 39.25 39.00 39.25 - Seylan Bank (NV) 50,600 18.75 18.75 19.00 18.50 18.75 - Seylan Merchant 12,500 10.00 10.00 10.50 10.00 10.50 0.50 Sigiriya Village XR 500 50.00 50.00 50.00 50.00 50.00 - Singer Sri Lanka 3,300 71.00 70.00 72.00 70.00 70.25 (0.75) SLT 2,523,800 19.00 19.25 20.50 19.25 20.00 1.00 Soy Foods 5,300 35.25 35.00 36.00 35.00 35.00 (0.25) Stafford XDXR 269,600 10.00 10.75 13.25 10.75 12.75 2.75 Taj Lanka 295,900 16.25 16.50 18.25 16.50 18.00 1.75 Talawakelle 35,300 15.00 15.00 15.75 15.00 15.50 0.50 Tangerine 800 60.50 60.75 61.00 60.75 61.00 0.50 Tea Services 300 178.75 182.00 185.00 182.00 185.00 6.25 Tea Smallholder 3,600 47.75 47.00 47.50 47.00 47.25 (0.50) The Finance Co. 12,900 20.00 21.00 21.75 21.00 21.00 1.00 Three Acre Farms 500 11.00 11.50 11.50 11.50 11.50 0.50 Trans Asia 21,600 60.00 60.00 63.00 60.00 62.75 2.75 Union Assurance 400 57.00 57.00 59.00 57.00 57.75 0.75 Union Chemicals 500 89.00 92.00 92.00 92.00 92.00 3.00 United Motors XD 1,700 31.50 29.00 29.00 29.00 29.00 (2.50) Walk & Greig 2/- 7,200 9.00 9.50 9.50 9.00 9.00 - Watawala 11,300 12.00 12.00 12.50 12.00 12.50 0.50 York Arcade 5/- 563,700 11.50 11.75 14.00 11.50 13.25 1.75 Second Board Asian Alliance 4,000 10.50 11.00 11.25 11.00 11.00 0.50 Fortress Resorts 38,700 11.00 11.50 12.25 11.50 11.75 0.75 HNB Assurance 9,400 11.75 11.75 11.75 11.75 11.75 - Lighthouse Hotel 2,200 36.00 38.50 38.50 38.50 38.50 2.50 Marawila Resorts 2,457,500 6.50 6.50 7.25 6.50 7.00 0.50 Tess Agro 17,100 10.00 10.00 10.00 10.00 10.00 - Touchwood 3,000 26.50 26.50 26.75 26.50 26.50 - Default Board Ascot 116,700 11.75 12.00 13.50 12.00 13.25 1.50 E B Creasy 24,700 129.00 130.00 140.00 130.00 130.50 1.50 Fort Land 3/- 769,100 28.75 29.00 29.50 28.00 28.25 (0.50) Galadari 523,900 8.50 8.50 9.75 8.50 9.50 1.00 Hotel Developers 6,400 70.00 72.00 72.00 72.00 72.00 2.00 Hotel Corp 2/- 100 98.50 98.50 98.50 98.50 98.50 - Lake House Inv. 500 11.00 11.00 11.00 11.00 11.00 - Lanka Cement 71,400 10.00 10.00 10.00 9.25 10.00 - Lanka Ceramic 80,200 23.25 23.00 23.50 23.00 23.00 (0.25) Malwatte 2,000 9.00 9.25 9.25 9.25 9.25 0.25 Vanik Incorp Ltd 4,860,800 3.50 3.75 4.25 3.75 4.00 0.50 Vanik Incorp Ltd (NV) 709,900 2.75 3.00 3.00 3.00 3.00 0.25 Price Indices - Today’s Previous Close Close CSE All Share Index 2,192.39 1,434.67 Milanka Index 1,454.36 2,154.98 Turnover: Value (Rs.) 469,698,127 356,064,581 Shares (No.) 43,352,728 35,515,429 Trades (No.) 6,941 5,431 Total Return Indices Tri on All Shares (ASTRI) 1,502.87 1,482.48 Tri on Milanka Shares (MTRI) 2,275.42 2,236.59 Debt Qty. Security Price Interest Change Trds level (Rs.) (+) (-) 1,120 HNB 100.00 6.20 - - 1 (13.75% USRD 2002/07) 100 HNB 97.00 6.20 - 3.00 1 (13.75% USRD 2002/07) 2,000 Vanik Incorp Ltd 7.00 9.51 - - 1 (15% URD 2007) 2,000 Vanik Incorp Ltd 7.75 9.51 - - 1 (15% URD 2007) 500 Vanik Incorp Ltd 7.25 9.51 - - 1 (15% URD-2007) 3,000 Vanik Incorp Ltd 7.00 9.51 - - 2 (15% URD-2007) Beneficial Interest of Govt. Securities 29th July 2004 Total Turnover Value (Rs.) 19,376,915.72 Traded Quantity ** 1,751 No. of Trades 10 ** 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