Wednesday, 4 August 2004
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS 03-08-2004
Company Volume ** V.W.A. Open High Low ** V.W.A. Change Previous Todays (Rs.) Close Close Main Board A. Spen. Hot. Hold. 20,800 77.50 79.00 80.00 78.00 78.50 1.00 Abans 300 124.75 110.00 110.00 110.00 110.00 (14.75) ACL XD 700 54.00 54.00 54.00 54.00 54.00 - ACL Plastics 5,800 30.00 30.00 33.75 30.00 32.25 2.25 ACME 37,300 12.00 13.00 13.00 12.00 12.50 0.50 Ahot Properties 45,800 26.75 27.00 27.00 26.50 26.50 (0.25) Aitken Spence 18,500 295.25 295.00 310.00 295.00 305.25 10.00 Alliance 600 100.00 85.25 85.25 85.25 85.25 (14.75) AMW 1,400 90.00 80.50 95.00 80.50 89.75 (0.25) Arpico 5,000 28.50 27.50 27.50 27.50 27.50 (1.00) Asia Capital 12,700 17.00 17.00 17.00 17.00 17.00 - Asiri 7,700 32.00 33.00 34.00 33.00 33.25 1.25 Asso. Hotels 100 46.00 69.00 69.00 69.00 69.00 23.00 Associated Prop. 8,800 18.00 20.00 35.00 20.00 32.25 14.25 Bairaha Farms 6,000 16.25 16.00 16.25 16.00 16.00 (0.25) Balangoda 6,300 17.50 17.00 17.75 17.00 17.25 (0.25) Blue Diamonds 8,564,900 5.25 5.50 6.00 5.50 5.75 0.50 Blue Diamonds (NV) 5,418,200 4.00 4.25 4.75 4.25 4.50 0.50 Bogala Graphite 480,900 11.50 12.00 16.50 12.00 15.25 3.75 Bogawantalawa 900 16.00 15.75 15.75 15.00 15.00 (1.00) Browns Beach 17,100 19.00 17.00 19.00 17.00 18.00 (1.00) Bukit Darah 400 814.25 800.00 800.00 799.00 799.50 (14.75) C T Land 4,821,500 10.75 11.25 17.75 11.25 17.00 6.25 C. W. Mackie & Co. 13,600 25.00 24.75 24.75 24.00 24.25 (0.75) Caltex 66,400 72.00 72.00 73.00 71.75 72.00 - CDIC 300 50.00 54.00 54.00 50.00 50.00 - Central Finance 11,600 267.50 269.75 269.75 265.00 267.75 0.25 Central Sec. 38,700 15.25 15.00 15.50 15.00 15.50 0.25 Ceylinco Housing 13,000 15.25 15.00 15.25 15.00 15.25 - Ceylinco Ins. 24,500 37.00 36.25 37.25 36.25 36.25 (0.75) Ceylinco Sec. 2,618,200 12.25 12.50 14.50 10.00 13.75 1.50 Ceylinco Seylan 7,464,000 7.00 7.25 9.75 7.25 9.50 2.50 Ceylon Glass Co. 1,200 44.75 44.00 44.25 44.00 44.25 (0.50) Ceylon Guardian XR 900 284.00 283.75 284.00 283.75 283.75 (0.25) Ceylon Guardian (Right)XR 1,000 162.00 200.00 200.00 200.00 200.00 38.00 Ceylon Inv. XR 1,900 154.00 155.00 157.00 155.00 157.00 3.00 Ceylon Inv. (Right) XR 3,300 91.50 110.00 110.00 100.00 108.25 16.75 Ceylon Leather XD 767,700 8.75 8.75 10.50 8.75 9.50 0.75 Ceylon Oxygen 3,500 120.25 120.75 121.00 120.25 120.75 0.50 Ceylon Tobacco 1,000 40.00 40.00 40.00 40.00 40.00 - CF Venture Fund 4,598,900 6.25 6.25 8.00 6.25 7.75 1.50 CFI 271,300 34.50 36.00 43.00 36.00 39.00 4.50 CFT 200 70.00 70.00 70.00 70.00 70.00 - Chemanex 100 158.75 158.75 158.75 158.75 158.75 - CIC (NV) 1,500 110.00 110.00 110.00 110.00 110.00 - CIT XR 353,400 27.00 28.00 30.00 27.50 28.75 1.75 Coco Lanka 200 27.00 23.25 25.00 23.25 24.25 (2.75) Colombo Land 1/- 16,237,8006.75 7.00 8.25 7.00 8.00 1.25 Colonial Mtr 5/- 29,300 36.50 36.75 36.75 35.00 35.00 (1.50) Commercial Bank 1,900 166.00 165.00 165.00 165.00 165.00 (1.00) Commercial Bank (NV) 1,500 112.00 112.00 112.00 110.00 111.25 (0.75) Commercial Dev. 100 25.50 30.00 30.00 30.00 30.00 4.50 Confifi Hotel 1,000 57.00 57.00 57.00 57.00 57.00 - Connaissance 100 33.50 34.00 34.00 34.00 34.00 0.50 Dankotuwa Porcel 14,900 15.50 15.50 16.00 15.50 16.00 0.50 DFCC 600 233.00 234.00 234.00 230.00 230.00 (3.00) DIMO XC 1,300 65.00 70.00 70.00 68.00 68.00 3.00 Distilleries 1/- 216,700 29.75 30.00 30.25 29.50 29.75 - Dockyard 5,100 25.50 25.00 25.50 25.00 25.25 (0.25) Durdans 1,700 21.50 21.00 21.25 21.00 21.25 (0.25) Durdans (NV) 700 16.75 16.50 16.75 16.50 16.75 - East West 13,800 22.50 22.75 22.75 22.00 22.00 (0.50) Eden Hotel Lanka 71,700 17.00 17.25 17.25 16.50 16.50 (0.50) Elephant Lite 128,700 11.25 11.75 13.00 11.75 12.50 1.25 Equity 156,900 25.50 25.00 30.00 25.00 28.25 2.75 Equity Two Ltd 651,700 10.50 11.25 14.00 11.00 12.75 2.25 Ferntea Ltd 100 16.50 15.00 15.00 15.00 15.00 (1.50) Gestetner 100 40.00 38.00 38.00 38.00 38.00 (2.00) Grain Elevators 42,500 13.75 14.00 14.75 14.00 14.50 0.75 Hapugastenne 200 15.00 14.75 14.75 14.75 14.75 (0.25) Haycarb 14,500 46.25 47.00 47.00 46.00 46.00 (0.25) Hayleys 10,700 133.00 134.00 134.00 133.00 133.50 0.50 Hemas Holdings 5,000 96.50 96.00 96.00 96.00 96.00 (0.50) HNB 54,200 69.00 69.50 70.00 69.00 69.00 - HNB (Non Voting) 5,800 39.25 39.50 39.50 39.25 39.25 - Hotel Sigiriya XD 2,800 35.75 37.00 38.00 36.00 37.50 1.75 Hunas Falls 5,400 19.00 19.00 19.00 18.00 18.50 (0.50) Indo Malay 300 177.00 173.00 173.00 172.00 172.75 (4.25) Int. Tourists 200 30.75 30.75 30.75 30.75 30.75 - James Finlay 1,800 158.00 160.00 170.00 160.00 168.00 10.00 JKH 1,068,300 112.25 112.00 113.00 112.00 112.50 0.25 John Keells 1,200 131.00 132.00 132.00 132.00 132.00 1.00 Kahawatte 79,500 8.25 8.25 8.25 7.75 8.00 (0.25) Keells Food 400 20.00 20.00 20.00 20.00 20.00 - Kegalle 11,400 16.25 17.00 17.00 16.75 16.75 0.50 Kelani Cables 300 55.00 55.00 56.00 55.00 55.25 0.25 Kelani Tyres 1,168,200 8.50 8.75 9.25 8.75 9.00 0.50 Kelani Valley 200 17.25 17.25 17.25 17.25 17.25 - Kelsey 15,400 12.50 13.00 18.50 13.00 15.75 3.25 Kotagala 85,100 9.00 9.25 9.50 8.50 9.50 0.50 Kuruwita Textile 10,100 58.00 57.00 60.00 57.00 59.50 1.50 Lanka Hospitals 25,700 12.25 12.00 12.50 12.00 12.50 0.25 Lanka Ventures 340,300 12.75 12.75 13.25 12.75 13.00 0.25 Lanka Walltile 11,600 39.75 40.00 41.00 40.00 40.50 0.75 Lankem Ceylon XC 320,200 33.25 40.00 54.00 40.00 48.25 15.00 Lankem Dev. 58,100 17.50 21.00 27.00 21.00 24.50 7.00 Lee Hedges 100 130.00 134.00 134.00 134.00 134.00 4.00 LMF 34,800 26.50 26.75 27.50 26.75 26.75 0.25 LOLC 5,000 69.25 69.50 69.50 69.50 69.50 0.25 Madulsima 6,600 9.25 9.50 9.50 9.25 9.25 - Mahaweli Reach 1,900 21.50 21.50 23.00 21.50 22.50 1.00 Merchant Bank 277,700 13.00 13.25 14.25 13.00 14.00 1.00 MLL 300 34.00 33.75 33.75 33.75 33.75 (0.25) Mullers 1,286,800 8.00 8.25 9.00 7.25 8.00 - Namunukula 10,600 10.00 10.00 10.00 10.00 10.00 - Nat. Dev. Bank 22,000 155.00 155.00 155.00 154.00 155.00 - Nations Trust 129,000 23.50 23.50 23.50 23.00 23.50 - NDB Bank 17,800 28.00 28.50 28.50 28.00 28.00 - Nestle 900 86.50 86.50 87.00 86.25 87.00 0.50 On�Ally XD 13,200 22.00 22.00 24.50 22.00 23.75 1.75 Overseas Realty 5,732,800 9.00 9.25 11.50 9.25 11.50 2.50 PDL 76,400 26.00 25.75 38.00 25.75 28.75 2.75 Pegasus Hotels 16,300 20.25 20.00 21.00 20.00 20.00 (0.25) Pelwatte 894,400 8.25 8.50 11.75 8.50 11.00 2.75 People�s Merch 300 16.25 16.25 16.75 16.25 16.50 0.25 Reefcomber 197,700 10.25 10.75 11.25 9.75 10.00 (0.25) Regnis 200 70.50 70.00 70.00 70.00 70.00 (0.50) Renuka City Hot. 9,500 105.00 105.50 106.00 102.00 103.00 (2.00) Rich Pieris Exp 1,000 32.00 32.00 32.00 32.00 32.00 - Richard Pieris 1,100 100.00 99.75 100.00 99.75 100.00 - Riverina Hotels 19,400 33.75 36.00 36.00 33.50 33.75 - Royal Ceramics 13,000 16.75 17.00 17.25 17.00 17.00 0.25 Royal Palms 100,000 35.25 36.00 37.00 36.00 37.00 1.75 Sampath 10,300 90.50 90.00 92.00 90.00 90.25 (0.25) Samson Internat. 700 54.25 56.00 60.00 56.00 57.25 3.00 Sathosa Motors XD 2,500 34.00 40.00 41.00 40.00 41.00 7.00 Selinsing 100 180.00 171.00 171.00 171.00 171.00 (9.00) Seylan Bank 13,200 39.25 39.25 40.00 39.25 40.00 0.75 Seylan Bank (non voting) 60,900 19.00 19.00 19.25 18.75 19.00 - Seylan Merchant 101,000 10.25 10.25 11.50 10.25 11.25 1.00 Singer Ind. 100 60.00 60.50 60.50 60.50 60.50 0.50 Singer Sri Lanka 2,400 71.00 69.00 73.00 69.00 72.00 1.00 SLT 403,100 20.00 20.00 20.50 19.75 20.00 - Soy Foods 500 37.75 38.75 38.75 38.75 38.75 1.00 Stafford XDXR 22,200 13.25 13.00 13.00 12.75 12.75 (0.50) Taj Lanka 104,600 18.25 18.75 19.00 18.00 18.25 - Talawakelle 41,200 15.25 15.25 15.50 15.25 15.50 0.25 Tea Services 500 180.00 185.00 185.00 185.00 185.00 5.00 The Finance Co. 45,800 21.25 21.00 22.50 21.00 22.00 0.75 Three Acre Farms 8,300 11.50 11.50 11.50 11.50 11.50 - Trans Asia 100 62.75 63.00 63.00 63.00 63.00 0.25 Union Assurance 1,000 58.00 55.00 55.00 55.00 55.00 (3.00) Union Chemicals 200 92.00 92.50 95.00 92.50 93.75 1.75 Walk & Greig 2/- 5,000 9.00 9.00 9.00 9.00 9.00 - York Arcade 5/- 267,100 13.00 13.50 14.50 12.00 14.00 1.00 SECOND BOARD Asha Central 212,500 13.75 13.75 14.00 13.75 14.00 0.25 Asian Alliance 13,500 11.00 11.00 11.25 11.00 11.25 0.25 Fortress Resorts 26,000 12.00 11.75 11.75 11.75 11.75 (0.25) HNB Assurance 75,400 12.00 11.75 12.50 11.75 12.50 0.50 Lighthouse Hotel 24,100 38.00 38.50 42.00 38.50 40.00 2.00 Marawila Resorts 2,718,200 7.50 7.75 8.00 7.50 7.75 0.25 Tess Agro 570,200 10.00 10.25 10.75 10.00 10.75 0.75 Udapussellawa 1,000 12.00 12.00 12.00 12.00 12.00 - DEFAULT BOARD Alufab 2,400 11.75 11.75 11.75 11.75 11.75 - Ascot 134,900 13.00 13.00 13.50 12.50 13.00 - EB Creasy 136,000 138.00 140.00 175.00 140.00 172.00 34.00 Fort Land 3/- 828,000 30.00 31.00 31.50 30.75 31.25 1.25 Galadari 339,100 11.00 11.00 12.00 10.50 10.75 (0.25) Kandy Hotels 1/- 500 36.00 36.00 36.00 36.00 36.00 - Lanka Cement 5,500 10.00 10.50 10.75 10.50 10.50 0.50 Lanka Ceramic 208,600 23.00 22.50 23.00 22.50 22.50 (0.50) Vanik Incorp Ltd 2,461,500 4.25 4.50 4.50 4.00 4.25 - Vanik Incorp Ltd (non voting) 765,400 3.25 3.50 3.50 3.25 3.25 - Price Indices - Today�s Previous Close Close CSE All Share Index 1,475.50 1,461.42 Milanka Index 2,192.07 2,187.87 Turnover: Value (Rs.) 867,586,146 485,362,905 Shares (No.) 75,092,683 62,738,515 Trades (No.) 10,145 7,732 Total Return Indices Tri on All Shares (ASTRI) 1,524.71 1,510.16 Tri on Milanka Shares (MTRI) 2,275.08 2,270.73 Debt Qty. Security Price Interest Change Trds level (+) (-) 1,000 HNB 100.00 6.35 3.00 - 1 (13.75% USRD 2002/7) 900 Seylan Bank 100.00 0.07 - - 1 USRD-13.35%-2004) 6,000 Vanik Incorp Ltd 7.50 9.67 0.50 - 2 (15% URD-2007) Beneficial Interest of Govt. Securities Total Turnover Value (Rs.) 10,429,782.56 Traded Quantity** 937 No. of Trades 8 ** 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