Saturday, 7 August 2004
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS 06-08-2004
Company Volume ** V.W.A. Open High Low ** V.W.A. Change Previous Todays (Rs.) Close Close Main Board A.Spen.Hot.Hold 1,000 77.00 77.00 77.00 77.00 77.00 - ACL XD 3,500 53.00 53.75 53.75 53.75 53.75 0.75 ACME 34,900 11.75 11.00 12.50 11.00 12.00 0.25 Agalawatte 28,100 14.25 15.25 15.25 14.50 15.00 0.75 Ahot Properties 53,500 26.50 27.00 27.00 26.00 26.25 (0.25) Aitken Spence 2,100 305.25 300.00 306.00 300.00 302.25 (3.00) Arpico 9,600 27.00 28.00 29.75 28.00 29.00 2.00 Asia Capital 1,800 16.75 16.75 16.75 16.75 16.75 - Asso. Hotels 900 69.00 69.00 69.00 69.00 69.00 - Bairaha Farms 4,000 16.00 16.00 16.25 16.00 16.00 - Balangoda 34,700 17.75 18.00 18.50 18.00 18.00 0.25 Blue Diamonds 223,200 5.50 5.75 5.75 5.00 5.25 (0.25) Blue Diamonds (NV) 382,100 4.25 4.25 4.25 4.00 4.00 (0.25) Bogala Graphite 13,200 14.25 14.75 14.75 13.75 13.75 (0.50) Bogawantalawa XD 6,500 15.00 15.50 17.00 15.50 16.50 1.50 Browns 8/- 400 325.00 325.00 330.00 325.00 326.25 1.25 Browns Beach 41,200 17.00 17.00 19.00 17.00 17.00 - Bukit Darah 100 810.50 839.00 839.00 839.00 839.00 28.50 C T Land 837,800 21.25 20.50 21.75 20.00 20.00 (1.25) C.W.Mackie & Co. 11,700 23.00 23.00 23.00 23.00 23.00 - Caltex 11,200 71.75 72.00 72.00 71.75 71.75 - Central Finance 1,000 265.50 267.75 268.00 267.75 268.00 2.50 Central Sec. 2,000 15.25 15.00 15.00 15.00 15.00 (0.25) Ceylinco Housing 2,500 14.50 15.00 15.00 15.00 15.00 0.50 Ceylinco Ins. 14,800 36.00 37.00 38.00 36.75 37.00 1.00 Ceylinco Sec. 9,400 12.50 12.50 12.50 12.25 12.25 (0.25) Ceylinco Seylan 851,3009.5010.0010.259.509.750.25 Ceylon Brewery 100 95.25 95.25 95.25 95.25 95.25 - Ceylon Glass Co. 400 44.50 43.00 44.00 43.00 43.00 (1.50) Ceylon Inv. XR 4,400 153.50 155.00 155.00 150.00 151.75 (1.75) Ceylon Inv. (Rights) XR 700 108.25 101.00 101.00 96.00 96.50 (11.75) Ceylon Leather 114,900 9.50 10.00 10.00 9.50 9.50 - Ceylon Oxygen 3,100 120.00 121.00 121.00 120.50 121.00 1.00 Ceylon Tobacco 4,100 39.50 39.25 40.00 39.25 40.00 0.50 CF Venture Fund 442,400 7.25 7.50 7.50 7.00 7.25 - CFI 13,300 33.25 34.00 35.00 34.00 35.00 1.75 CFT 200 62.00 63.00 63.00 62.00 62.50 0.50 Chemanex 100 156.00 156.00 156.00 156.00 156.00 - CIC 200 135.00 135.00 135.00 135.00 135.00 - CIC (NV) 1,100 110.25 113.00 113.00 113.00 113.00 2.75 CIT XR 10,700 25.25 24.25 25.50 24.00 25.00 (0.25) Coco Lanka 1,100 25.00 25.00 25.00 25.00 25.00 - Cold Stores 8/- 10,900 140.00 140.00 152.00 140.00 140.50 0.50 Colombo Land 1/- 2,999,400 8.50 8.50 8.75 8.00 8.25 (0.25) Colonial MTR 5/- 2,000 34.00 34.00 34.00 34.00 34.00 - Comm. Leasing 1,400 92.00 95.00 99.75 95.00 97.00 5.00 Commercial Bank 4,300 164.25 162.00 165.00 162.00 164.25 - Commercial Bank (NV) 58,100 109.75 105.25 107.50 100.00 102.25 (7.50) Confifi Hotel 5,400 56.00 54.00 54.00 54.00 54.00 (2.00) Connaissance 6,700 32.25 34.50 34.50 32.00 32.25 - Dankotuwa Porcel 1,300 15.50 16.00 16.25 16.00 16.25 0.75 DFCC 15,800 227.00 228.00 230.00 225.50 229.00 2.00 Distilleries 1/- 389,300 29.75 30.00 30.00 29.50 29.75 - Durdans 1,000 22.00 22.50 24.00 22.50 24.00 2.00 Durdans (NV) 11,100 17.00 17.25 20.00 17.00 17.50 0.50 East West 57,000 21.00 21.25 22.50 21.00 21.50 0.50 Eden Hotel Lanka 38,800 16.75 16.75 17.00 16.50 16.75 - Elephant Lite 2,300 11.50 12.00 12.00 11.75 11.75 0.25 Equity 9,500 26.00 28.00 29.00 21.75 26.75 0.75 Equity Two Ltd. 5,700 12.75 12.50 12.50 12.25 12.25 (0.50) Ferntea Ltd. 1,200 14.00 15.00 15.00 15.00 15.00 1.00 Gestetner 300 32.00 32.50 32.50 32.50 32.50 0.50 Grain Elevators 14,100 14.00 14.50 14.50 14.25 14.25 0.25 Habarana Lodge 800 72.50 72.50 72.50 72.50 72.50 - Hapugastenne 2,200 14.50 14.50 15.50 14.50 15.00 0.50 Haycarb 33,200 45.00 45.00 46.00 45.00 45.25 0.25 Hayleys XR 2,200 133.25 121.00 121.00 120.00 120.25 (13.00) Hayleys Exports XC 1,300 65.00 61.00 61.00 61.00 61.00 (4.00) Hemas Holdings 24,600 95.25 95.00 95.50 95.00 95.50 0.25 HNB 2,100 68.50 68.25 68.50 68.25 68.50 - HNB (NV) 1,400 39.00 39.00 39.00 39.00 39.00 - Horana 400 12.50 12.00 12.00 12.00 12.00 (0.50) Hunas Falls 7,000 17.50 18.00 18.00 18.00 18.00 0.50 Int.Tourists 10,600 29.00 29.00 29.25 29.00 29.25 0.25 JKH 129,600 112.00 112.00 112.00 112.00 112.00 - John Keells 200 132.00 132.00 132.00 132.00 132.00 - Kahawatte 394,600 8.00 8.00 8.75 8.00 8.50 0.50 Kegalle 87,000 17.25 17.50 19.00 17.50 18.25 1.00 Kelani Tyres 1,561,500 9.50 9.75 11.25 9.50 10.25 0.75 Kelani Valley 157,200 17.50 17.50 18.75 17.50 18.00 0.50 Kotagala 115,700 9.00 9.25 10.00 9.25 9.50 0.50 Kuruwita Textile 28,000 56.00 56.00 57.50 56.00 57.50 1.50 Lanka Aluminium 2,200 15.25 15.25 15.25 15.25 15.25 - Lanka Hospitals 700 12.25 12.00 12.25 12.00 12.00 (0.25) Lanka Tiles 2,100 46.75 47.00 47.00 46.75 47.00 0.25 Lanka Ventures 90,400 13.25 13.25 13.50 13.25 13.25 - Lanka Walltile 1,700 40.00 40.00 41.00 40.00 40.00 - Lankem Ceylon XC 19,900 43.00 42.00 43.00 40.00 42.50 (0.50) Lankem Dev. 1,000 22.00 20.00 20.00 20.00 20.00 (2.00) LB Finance 4,800 15.75 15.00 17.00 15.00 15.75 - Lee Hedges 3,700 106.00 135.00 140.00 135.00 139.75 33.75 LMF 4,600 25.75 25.75 25.75 25.75 25.75 - LOLC 40,400 70.00 69.75 73.00 69.75 70.00 - Madulsima 401,300 9.25 9.50 11.50 9.50 11.50 2.25 Mahaweli Reach 700 23.00 22.50 23.00 22.50 22.75 (0.25) Maskeliya 36,900 18.00 18.00 19.00 18.00 18.75 0.75 Merchant Bank 33,400 13.25 13.50 13.50 13.00 13.00 (0.25) MLL 200 34.00 34.75 34.75 34.00 34.00 - Mullers 65,600 7.75 8.00 8.00 7.00 7.25 (0.50) Namunukula 44,500 9.75 10.75 11.00 10.25 10.25 0.50 Nat.Dev.Bank 600 150.50 154.75 154.75 150.50 150.50 - Nations Trust 75,200 22.75 23.00 23.00 22.75 22.75 - NDB Bank 200 27.75 27.50 27.50 27.50 27.50 (0.25) On�Ally XD 5,000 22.50 20.00 20.00 20.00 20.00 (2.50) Overseas Realty 80,700 11.00 11.25 11.25 10.50 10.50 (0.50) PDL 2,600 26.50 29.00 29.00 26.00 26.00 (0.50) Pegasus Hotels 20,200 18.75 18.00 19.25 18.00 18.50 (0.25) Pelwatte 3,720,400 11.00 11.50 15.25 11.50 15.00 4.00 People�s Merch 72,200 15.75 16.25 19.00 16.25 17.75 2.00 Reefcomber 14,500 10.00 10.00 10.00 9.00 9.75 (0.25) Renuka City Hot. 2,000 101.00 100.00 100.00 100.00 100.00 (1.00) Richard Pieris 50,800 100.00 100.00 100.25 100.00 100.00 - Riverina Hotels 10,000 32.75 33.50 33.75 33.00 33.50 0.75 Royal Ceramics 7,300 17.00 17.50 17.50 17.00 17.00 - Royal Palms XD 2,000 35.00 36.00 36.00 36.00 36.00 1.00 Sampath 2,700 91.00 90.50 90.50 90.00 90.25 (0.75) Samuels 2,100 12.50 12.50 12.75 12.50 12.50 - Sathosa Motors XD 500 37.00 37.00 37.00 37.00 37.00 - Serendib Hotels (NV) XD 300 31.00 29.00 29.00 29.00 29.00 (2.00) Seylan Bank 600 39.00 38.00 38.00 38.00 38.00 (1.00) Seylan Bank (NV) 160,400 18.50 18.50 18.75 18.50 18.50 - Seylan Merchant 79,700 10.75 10.50 11.50 10.50 11.00 0.25 Singer Sri Lanka 300 69.25 69.00 69.00 69.00 69.00 (0.25) SLT 70,100 19.75 20.00 20.00 19.50 19.50 (0.25) Soy Foods 8,600 39.50 33.00 33.75 33.00 33.50 (6.00) Stafford XD XR 1,500 12.00 12.50 12.50 12.00 12.00 - Taj Lanka 16,900 17.00 17.00 17.25 17.00 17.00 - Talawakelle 562,300 17.75 17.50 21.00 17.50 19.75 2.00 Tea Smallholder 7,000 45.00 45.00 45.00 45.00 45.00 - The Finance Co. 200 20.50 21.50 21.50 21.50 21.50 1.00 Three Acre Farms 3,200 11.25 11.50 12.00 11.50 11.50 0.25 Tokyo Cement 100 143.50 138.00 138.00 138.00 138.00 (5.50) United Motors 700 30.00 30.00 30.00 29.00 29.25 (0.75) Walk & Greig 2/- 1,200 9.00 10.25 10.25 10.25 10.25 1.25 Watawala 34,000 12.50 12.50 13.00 12.25 12.25 (0.25) Second Board Asha Central 16,300 13.75 13.75 13.75 13.75 13.75 - Asian Alliance 211,000 11.00 11.00 11.75 11.00 11.75 0.75 E-Channelling 95,600 9.25 9.50 11.00 9.50 10.25 1.00 Fortress Resorts 12,200 11.00 11.50 11.50 11.50 11.50 0.50 HNB Assurance 494,700 12.25 12.25 14.75 12.25 13.75 1.50 Lighthouse Hotel 23,800 41.00 39.75 40.00 39.75 40.00 (1.00) Marawila Resorts 116,400 7.25 7.25 7.25 7.00 7.00 (0.25) Tess Agro 50,000 10.00 10.00 10.25 10.00 10.25 0.25 Touchwood 13,000 30.00 27.00 30.00 27.00 28.00 (2.00) Udapussellawa 1,300 12.00 12.50 13.00 12.25 12.25 0.25 Default Board Ascot 35,000 12.75 12.75 13.50 12.75 13.00 0.25 E B Creasy 14,200 160.00 165.00 200.00 164.75 192.75 32.75 Fort Land 3/- 14,800 27.25 27.50 27.50 26.25 26.25 (1.00) Galadari 74,000 10.25 10.00 10.25 10.00 10.25 - Hotel Developers 300 66.50 68.00 68.00 68.00 68.00 1.50 Kalamazoo 100 300.00 450.00 450.00 450.00 450.00 150.00 Kandy Hotels 1/- 200 36.00 35.00 35.00 35.00 35.00 (1.00) Kapila Heavy 3,300 8.50 8.75 8.75 8.75 8.75 0.25 Lanka Cement 27,800 10.00 10.00 10.50 10.00 10.50 0.50 Lanka Ceramic 3,800 22.00 22.00 22.00 21.25 22.00 - Malwatte 163,800 9.50 9.75 10.25 9.50 9.50 - Vanik Incorp Ltd 1,313,600 4.00 4.25 4.25 3.75 4.00 - Vanik Incorp Ltd (NV) 147,400 3.25 3.25 3.25 3.00 3.00 (0.25) Price Indices - Today�s Previous Close Close CSE All Share Index 1,456.42 1,454.42 Milanka Index 2,163.34 2,171.52 Turnover: Value (Rs.) 260,769,177 334,942,226 Shares (No.) 17,979,197 23,262,940 Trades (No.) 4,625 4,620 Total Return Indices Tri on All Shares (ASTRI) 1,505.60 1,503.53 Tri on Milanka Shares (MTRI) 2,245.27 2,253.76 Debt Qty. Security Price Interest Change Trds level (Rs.) (+) (-) 100 Vanik Incorp Ltd 7.00 9.80 - - 1 (15% URD-2007) 1,100 Vanik Incorp Ltd 6.75 9.80 - - 2 (15% URD-2007) 4,000 Vanik Incorp Ltd 5.50 9.80 - - 1 (15% URD-2007) 10,100 Vanik Incorp Ltd 5.00 9.80 - - 2 (15% URD-2007) 100 Vanik Incorp Ltd 6.50 9.80 - - 1 (15% URD-2007) 2,000 Vanik Incorp Ltd 5.50 9.80 - - 1 (15% URD-2007) 100 Vanik Incorp Ltd 5.25 9.80 - - 1 (15% URD-2007) 9,000 Vanik Incorp Ltd 5.00 9.80 - - 3 (15% URD-2007) 100 Vanik Incorp Ltd 5.25 9.80 - - 1 (15% URD-2007) 11,900 Vanik Incorp Ltd 5.00 9.80 - 2.00 6 (15% URD-2007)
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