Tuesday, 10 August 2004
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS 09-08-2004
Company Volume ** V.W.A. Open High Low ** V.W.A. Change Previous Todays (Rs.) Close Close Main Board A.Spen.Hot.Hold 4,800 77.00 75.00 75.00 75.00 75.00 (2.00) ACL 2,000 53.75 54.00 54.00 54.00 54.00 0.25 ACME 38,100 12.00 12.50 13.50 12.50 12.50 0.50 Ahot Properties 63,500 26.25 26.00 26.25 26.00 26.00 (0.25) Aitken Spence 100 302.25 297.00 297.00 297.00 297.00 (5.25) Arpico 2,000 29.00 28.00 28.00 28.00 28.00 (1.00) Asia Capital 13,600 16.75 16.75 16.75 16.50 16.50 (0.25) Asiri 1,000 34.00 33.00 33.00 33.00 33.00 (1.00) Associated Prop. 1,000 34.50 24.00 24.00 24.00 24.00 (10.50) Bairaha Farms 1,000 16.00 15.75 15.75 15.75 15.75 (0.25) Balangoda 178,600 18.00 18.00 19.00 18.00 18.50 0.50 Blue Diamonds 573,300 5.25 5.25 5.50 5.00 5.25 - Blue Diamonds (NV) 495,700 4.00 4.00 4.00 3.75 4.00 - Bogala Graphite 23,800 13.75 14.00 14.00 12.75 12.75 (1.00) Bogawantalawa XD 40,200 16.50 14.75 15.50 14.50 15.50 (1.00) Browns 8/- 200 326.25 300.00 300.00 300.00 300.00 (26.25) Browns Beach 1,000 17.00 17.00 17.50 17.00 17.50 0.50 Bukit Darah 600 839.00 829.00 830.00 800.00 800.00 (39.00) C T Land 346,800 20.00 20.00 20.00 18.00 18.50 (1.50) C.W.Mackie & Co. 4,000 23.00 22.25 22.25 21.25 22.00 (1.00) Caltex 33,900 71.75 71.75 72.00 71.50 71.50 (0.25) Cargo Boat 200 39.00 36.00 36.00 36.00 36.00 (3.00) Carsons 700 11,000.00 12,000.00 12,000.00 12,000.00 12,000.00 1,000.00 CDIC 200 48.00 47.00 47.00 47.00 47.00 (1.00) Central Finance 2,800 268.00 270.00 270.00 265.00 269.00 1.00 Central Ind. 600 60.00 58.00 58.00 58.00 58.00 (2.00) Central Sec. 3,000 15.00 14.50 14.50 14.50 14.50 (0.50) Ceylinco Ins. 9,000 37.00 37.00 37.00 36.50 36.50 (0.50) Ceylinco Sec. 600 12.25 12.50 12.50 12.50 12.50 0.25 Ceylinco Seylan 586,000 9.75 9.75 9.75 8.75 9.00 (0.75) Ceylon Glass Co. 2,400 43.00 43.00 43.00 43.00 43.00 - Ceylon Inv. XR 700 151.75 150.00 150.00 150.00 150.00 (1.75) Ceylon Leather 49,600 9.50 9.50 9.50 9.00 9.00 (0.50) Ceylon Oxygen 1,800 121.00 121.00 121.00 121.00 121.00 - Ceylon Tobacco 23,900 40.00 40.00 41.00 40.00 40.25 0.25 CF Venture Fund 345,500 7.25 7.50 7.50 6.75 6.75 (0.50) CFI 131,600 35.00 34.50 37.75 34.50 35.00 - Chemanex 400 156.00 155.00 155.00 155.00 155.00 (1.00) CIC (NV) 31,400 113.00 112.00 112.00 110.00 110.50 (2.50) CIT XR 54,600 25.00 25.25 25.25 23.00 24.50 (0.50) Colombo Land 1/- 2,946,900 8.25 8.25 8.25 7.00 7.50 (0.75) Colonial MTR 5/- 2,500 34.00 33.25 33.25 33.00 33.00 (1.00) Commercial Bank 9,600 164.25 162.00 162.00 162.00 162.00 (2.25) Commercial Bank (NV) 26,100 102.25 105.00 105.00 100.00 100.00 (2.25) Connaissance 18,500 32.25 34.00 34.00 32.00 32.00 (0.25) Dankotuwa Porcel 800 16.25 16.00 16.00 16.00 16.00 (0.25) DFCC 1,800 229.00 234.00 234.00 225.50 225.50 (3.50) DIMO XC 200 65.00 66.00 66.00 66.00 66.00 1.00 Dipped Products XC 200 99.00 105.00 105.00 105.00 105.00 6.00 Distilleries 1/- 173,300 29.75 29.50 29.50 29.25 29.50 (0.25) Dockyard 4,000 25.00 24.00 24.25 24.00 24.25 (0.75) Durdans 2,500 24.00 22.50 24.00 22.50 22.50 (1.50) Durdans (NV) 15,500 17.50 20.00 20.00 17.50 18.00 0.50 E B Creasy 600 192.75 199.75 199.75 199.75 199.75 7.00 Eagle Insurance 300 126.00 129.75 143.00 129.75 137.50 11.50 East West 37,000 21.50 20.50 20.50 18.75 20.00 (1.50) Eden Hotel Lanka 66,600 16.75 16.75 16.75 16.25 16.50 (0.25) Elephant Lite 5,800 11.75 10.50 10.50 10.50 10.50 (1.25) Equity Two Ltd 51,200 12.25 12.00 13.25 11.50 12.75 0.50 Ferntea Ltd 500 15.00 14.00 14.00 14.00 14.00 (1.00) Grain Elevators 7,500 14.25 14.50 14.50 14.50 14.50 0.25 Habarana Lodge 800 72.50 72.00 72.00 72.00 72.00 (0.50) Hapugastenne 7,300 15.00 14.50 14.50 14.50 14.50 (0.50) Haycarb 1,500 45.25 44.75 44.75 44.50 44.50 (0.75) Hayleys XR 1,200 120.25 120.25 121.00 120.25 121.00 0.75 Hayleys - MGT 1,200 80.75 81.00 81.00 80.00 80.00 (0.75) Hayleys Exports XC 1,100 61.00 60.25 60.25 60.00 60.00 (1.00) Hemas Holdings 53,000 95.50 95.00 95.00 94.50 95.00 (0.50) HNB 8,000 68.50 68.25 68.50 67.00 67.25 (1.25) HNB (NV) 9,500 39.00 38.50 39.00 38.00 38.00 (1.00) Horana 5,000 12.00 12.00 12.00 12.00 12.00 - Hotel Sigiriya 300 37.25 35.00 35.00 35.00 35.00 (2.25) Touchwood 8,000 18.00 17.50 17.50 17.50 17.50 (0.50) Int. Tourists 200 29.25 28.75 28.75 28.75 28.75 (0.50) JKH 49,700 112.00 112.00 112.50 111.00 112.00 - Kahawatte 162,900 8.50 8.50 8.75 8.25 8.25 (0.25) Keells Food 1,100 20.00 20.25 20.25 20.25 20.25 0.25 Kegalle 2,500 18.25 17.75 17.75 17.50 17.50 (0.75) Kelani Cables 1,600 55.00 55.75 56.00 55.75 56.00 1.00 Kelani Tyres 245,300 10.25 10.50 10.75 9.75 9.75 (0.50) Kelani Valley 87,300 18.00 18.50 18.75 17.75 17.75 (0.25) Kelsey 300 12.50 12.50 12.50 12.50 12.50 - Kotagala 83,700 9.50 9.75 10.00 9.00 9.25 (0.25) Kuruwita Textile 6,000 57.50 56.00 56.25 54.00 55.75 (1.75) Lanka Aluminium 500 15.25 16.00 16.00 16.00 16.00 0.75 Lanka Hospitals 41,100 12.00 12.00 12.25 11.75 12.00 - Lanka Tiles 1,100 47.00 46.50 47.00 46.50 47.00 - Lanka Ventures 112,700 13.25 13.50 13.50 12.75 13.25 - Lanka Walltile 2,500 40.00 40.00 42.00 40.00 41.00 1.00 Lankem Ceylon XC 1,900 42.50 39.00 39.00 37.25 38.00 (4.50) LB Finance 1,100 15.75 15.00 15.50 15.00 15.50 (0.25) LMF 1,000 25.75 25.75 25.75 25.75 25.75 - Madulsima 473,800 11.50 11.75 12.50 11.75 12.25 0.75 Mahaweli Reach 500 22.75 23.00 23.00 23.00 23.00 0.25 Maskeliya 18,600 18.75 19.00 19.75 19.00 19.00 0.25 Merchant Bank 100,500 13.00 13.00 13.25 1300 13.00 - Mullers 177,000 7.25 7.00 7.00 6.00 6.25 (1.00) Namunukula 82,300 10.25 10.50 11.25 10.50 10.50 0.25 Nat.Dev.Bank 25,100 150.50 154.75 156.00 153.00 154.75 4.25 Nations Trust 118,500 22.75 22.75 22.75 22.50 22.75 - NDB Bank 200 27.50 27.50 27.50 27.50 27.50 - Nestle XD 600 87.00 88.00 88.00 84.00 84.00 (3.00) On�ally XD 1,800 20.00 20.25 20.25 20.00 20.00 - Overseas Reality 46,000 10.50 10.75 10.75 9.75 9.75 (0.75) PDL 1,800 26.00 26.00 26.00 25.00 25.00 (1.00) Pegasus Hotels 4,200 18.50 19.50 19.50 19.50 19.50 1.00 Pelwatte 300,500 15.00 15.00 15.00 13.00 13.75 (1.25) People�s Merch 11,300 17.75 18.00 18.25 16.00 16.00 (1.75) Radiant Gems 300 15.00 10.00 10.00 10.00 10.00 (5.00) Reefcomber 8,500 9.75 9.50 9.50 9.50 9.50 (0.25) Regnis 300 70.00 71.00 71.00 71.00 71.00 1.00 Renuka City Hot. 4,000 100.00 96.75 96.75 96.00 96.00 (4.00) Rich Pieris Exp 2,000 31.00 31.00 31.00 31.00 31.00 - Richard Pieris 101,000 100.00 100.00 100.00 100.00 100.00 - Riverina Hotels 12,700 33.50 33.00 33.00 32.50 32.50 (1.00) Royal Ceramics 131,300 17.00 17.50 18.50 17.50 18.00 1.00 Sampath 4,100 90.25 88.00 90.00 88.00 90.00 (0.25) Samson Internat. 100 50.00 50.00 50.00 50.00 50.00 - Sathosa Motors XD 12,200 37.00 36.50 37.00 36.50 37.00 - Seylan Bank 1,600 38.00 38.00 38.00 38.00 38.00 - Seylan Bank (NV) 103,100 18.50 18.50 18.50 18.25 18.50 - Seylan Merchant 25,000 11.00 10.25 10.25 10.25 10.25 (0.75) Singer Sri Lanka 19,700 69.00 70.00 72.75 70.00 72.00 3.00 SLT 409,200 19.50 19.25 19.75 19.00 19.25 (0.25) Soy Foods 2,700 33.50 33.75 33.75 33.00 33.25 (0.25) Stafford XR 7,000 12.00 12.50 12.50 12.00 12.25 0.25 Taj Lanka 7,200 17.00 16.75 17.00 16.75 17.00 - Talawakelle 674,700 19.75 20.50 23.00 19.50 20.25 0.50 Tea Services 400 180.00 200.00 206.00 200.00 204.25 24.25 Tea Smallholder 3,000 45.00 46.50 46.50 46.50 46.50 1.50 The Finance Co. 12,200 21.50 21.50 21.50 20.50 20.50 (1.00) Three Acre Farms 11,100 11.50 11.25 11.25 11.00 11.25 (0.25) Trans Asia 1,000 62.00 62.50 62.50 62.50 62.50 0.50 Union Assurance 500 55.00 57.75 57.75 57.75 57.75 2.75 Union Chemicals 200 92.00 85.75 85.75 85.75 85.75 (6.25) Watawala 143,600 12.25 12.50 14.00 12.50 13.25 1.00 York Arcade 5/- 3,500 13.00 13.00 13.00 13.00 13.00 - Second Board Asha Central 4,300 13.75 13.75 14.00 13.75 13.75 - Asian Alliance 177,000 11.75 11.75 12.25 11.50 11.75 - Fortress Resorts 200 11.50 11.50 11.50 11.50 11.50 - HNB Assurance 564,800 13.75 14.50 15.25 14.00 14.25 0.50 Marawila Resorts 230,800 7.00 7.00 7.00 6.75 7.00 - Tess Agro 63,000 10.25 10.25 10.25 10.00 10.00 (0.25) Touchwood 5,000 28.00 25.00 27.00 25.00 26.75 (1.25) Udapussellawa 10,300 12.25 12.75 13.50 12.25 12.25 - Default Board Ascot 1,000 13.00 13.00 13.00 13.00 13.00 - Fort Land 3/- 152,800 26.25 27.00 27.00 24.00 24.75 (1.50) Galadari 93,800 10.25 10.50 10.50 9.75 10.00 (0.25) Hotel Developers 3,100 68.00 67.00 67.00 66.00 66.25 (1.75) Kalamazoo 100 450.00 675.00 675.00 675.00 675.00 225.00 Kandy Hotels 1/- 200 35.00 31.00 31.00 31.00 31.00 (4.00) Kapila Heavy 200 8.75 10.50 10.50 10.50 10.50 1.75 Lanka Cement 82,500 10.50 10.50 10.75 10.00 10.50 - Lanka Ceremic 8,900 22.00 21.75 21.75 21.25 21.25 (0.75) Malwatte 150,800 9.50 10.00 10.25 9.75 10.00 0.50 Vanik Incorp Ltd 4,065,900 4.00 4.00 4.00 3.25 3.50 (0.50) Vanik Incorp Ltd (NV) 375,900 3.00 3.00 3.00 2.50 3.00 - Price Indices - Today�s Previous Close Close CSE All Share Index 1,451.84 1,456.42 Milanka Index 2,152.84 2,163.34 Turnover: Value (Rs.) 209,684,903 260,769,177 Shares (No.) 16,399,097 17,979,197 Trades (No.) 3,639 4,625 Total Return Indices TRI on All Shares (ASTRI) 1,500.87 1,505.60 TRI on Milanka Shares (MTRI) 2,234.37 2,245.27 Debt Qty. Security Price Interest Change Trds level (Rs.) (+) (-) 10 Aitken Spence 111.00 9.66 0.25 - 1 (16% URD2002/06) 100 HNB 99.25 6.57 - - 1 (13.75% USRD2002/7) 1,000 HNB 100.00 6.57 0.75 - 1 (13.75% USRD2002/7) Total Turnover Value (Rs.) 9,173,041.61 Traded Quantity** 863 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