Thursday, 12 August 2004
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS 11-08-2004
Company Volume ** V.W.A. Open High Low ** V.W.A. Change Previous Todays (Rs.) Close Close Main Board A. Spen. Hot. Hold. 200 75.00 77.00 77.00 77.00 77.00 2.00 ACL 600 54.00 53.75 53.75 53.00 53.25 (0.75) ACME 3,800 11.50 11.75 11.75 11.25 11.75 0.25 Agalawatte 3,000 14.25 14.00 14.00 14.00 14.00 (0.25) Ahot Properties 14,300 26.00 25.50 26.00 25.50 25.50 (0.50) Aitken Spence 10,800 296.00 297.00 298.00 296.00 297.50 1.50 AMW 7,800 92.00 88.00 88.00 75.50 77.50 (14.50) Asiri 1,200 33.75 33.50 33.50 33.25 33.25 (0.50) Asso. Hotels 400 72.50 70.00 70.00 70.00 70.00 (2.50) Associated Prop. 300 27.00 23.50 23.50 23.50 23.50 (3.50) Bairaha Farms 20,000 15.50 15.75 15.75 15.75 15.75 0.25 Balangoda 100 17.50 17.25 17.25 17.25 17.25 (0.25) Blue Diamonds 568,200 4.75 4.75 5.00 4.75 5.00 0.25 Blue Diamonds (NV) 666,400 3.75 4.00 4.00 3.75 3.75 - Bogala Graphite 7,100 12.75 12.00 12.75 12.00 12.25 (0.50) Bogawantalawa XD 7,600 15.00 15.50 15.50 15.50 15.50 0.50 Browns 8/- 300 300.00 260.00 260.00 260.00 260.00 (40.00) Browns Beach 200 16.00 16.00 16.00 16.00 16.00 - Bukit Darah 700 785.00 819.00 819.00 790.00 790.00 5.00 C T Land 1,204,600 17.00 16.25 17.00 14.00 16.50 (0.50) C. W. Mackie & Co. 131,800 21.75 21.75 24.00 20.00 22.50 0.75 Caltex 44,400 71.00 70.50 71.25 70.00 71.00 - Cargills 200 350.00 300.00 300.00 300.00 300.00 (50.00) Central Sec. 5,000 14.50 14.25 14.25 14.25 14.25 (0.25) Ceylinco Housing 2,000 15.00 15.00 15.00 15.00 15.00 - Ceylinco Ins. 2,000 36.00 35.50 37.00 35.50 37.00 1.00 Ceylinco Sec. 9,300 12.00 12.00 12.25 12.00 12.25 0.25 Ceylinco Seylan 390,600 8.50 8.25 8.50 7.75 8.50 - Ceylon Glass Co. 900 42.50 42.00 43.00 42.00 42.75 0.25 Ceylon Inv. 1,200 150.00 150.00 150.00 150.00 150.00 - Ceylon Leather 80,600 9.00 9.00 9.25 8.50 9.25 0.25 Ceylon Oxygen 2,600 121.00 120.50 121.00 120.50 121.00 - Ceylon Tobacco 19,700 40.75 41.00 41.25 40.50 41.00 0.25 CF Venture Fund 737,400 6.50 6.75 7.00 6.00 6.75 0.25 CFI 11,500 31.75 35.50 35.50 33.00 34.25 2.50 CFT 2,000 62.50 61.00 61.00 61.00 61.00 (1.50) Chemanex 500 155.00 155.00 155.00 155.00 155.00 - CIC 100 135.00 135.25 135.25 135.25 135.25 0.25 CIC (NV) 2,000 109.75 108.00 110.00 108.00 110.00 0.25 CIT XR 28,500 22.50 23.00 24.00 21.00 23.25 0.75 Cold Stores 8/- 400 140.50 145.00 145.00 145.00 145.00 4.50 Colombo Land 1/- 2,310,400 7.00 7.00 7.50 6.75 7.25 0.25 Colonial Mtr 5/- 5,300 32.25 33.00 35.00 33.00 34.00 1.75 Commercial Bank 50,700 160.50 160.50 162.00 160.00 162.00 1.50 Commercial Bank (NV) 49,900 101.00 101.00 101.00 100.00 100.00 (1.00) Connaissance 10,900 31.00 31.00 32.50 31.00 32.00 1.00 DFCC 4,500 227.00 226.00 230.00 225.00 228.00 1.00 DIMO XC 1,000 66.00 64.00 64.00 64.00 64.00 (2.00) Distilleries 1/- 114,400 29.00 28.75 29.00 28.50 28.75 (0.25) Durdans 7,100 22.75 22.75 24.00 22.75 23.75 1.00 Durdans (NV) 7,900 18.75 18.75 19.25 18.25 19.25 0.50 E B Creasy 1,600 190.00 185.25 185.25 185.00 185.00 (5.00) East West 79,100 18.75 19.75 20.00 18.50 19.50 0.75 Eden Hotel Lanka 34,400 16.00 15.75 16.00 15.75 16.00 - Elephant Lite 3,900 10.25 10.25 11.25 10.25 10.50 0.25 Equity 20,000 26.25 23.25 25.00 23.25 25.00 (1.25) Equity Two Ltd 20,700 11.00 11.00 12.00 11.00 11.75 0.75 Gestetner 300 32.50 32.00 32.00 32.00 32.00 (0.50) Glaxo 1,600 59.00 55.00 55.00 55.00 55.00 (4.00) Grain Elevators 22,300 14.00 14.00 14.00 13.75 13.75 (0.25) Haycarb 24,500 44.00 44.25 44.50 44.25 44.50 0.50 Hayleys XR 8,100 120.00 123.00 125.00 122.75 125.00 5.00 Hemas Holdings 800 95.00 95.00 95.00 95.00 95.00 - HNB 2,300 68.00 68.00 68.00 68.00 68.00 - HNB (NV) 4,700 38.00 38.00 38.00 37.50 37.75 (0.25) Hotel Services 500 68.00 65.00 65.00 65.00 65.00 (3.00) Hotel Sigiriya 1,600 33.25 33.50 33.50 33.50 33.50 0.25 Hunas Falls 1,000 17.00 17.75 18.50 17.75 18.25 1.25 James Finlay 1,100 169.50 172.00 175.00 170.00 172.00 2.50 JKH 132,600 109.25 110.00 110.00 108.00 110.00 0.75 Kahawatte 29,500 8.00 8.00 8.00 7.50 7.75 (0.25) Kegalle 2,200 17.00 17.75 18.00 17.75 18.00 1.00 Kelani Cables 1,000 56.00 55.00 55.00 55.00 55.00 (1.00) Kelani Tyres 106,500 9.25 9.50 9.50 8.75 9.50 0.25 Kelani Valley 8,000 17.75 17.50 17.75 17.50 17.75 - Kelsey 500 11.75 11.25 11.25 11.25 11.25 (0.50) Kotagala 43,400 9.00 9.00 9.00 8.50 9.00 - Kuruwita Textile 600 57.25 55.00 55.00 55.00 55.00 (2.25) Lanka Aluminium 6,700 15.00 15.00 15.00 15.00 15.00 - Lanka Hospitals 6,800 12.00 11.75 12.25 11.75 12.00 - Lanka Tiles XC 500 43.50 44.00 44.00 44.00 44.00 0.50 Lanka Ventures XD 109,000 12.75 11.50 11.50 10.75 11.00 (1.75) Lanka Walltile 300 40.25 42.00 42.00 40.25 40.25 - Lankem Ceylon XC 48,000 32.00 32.00 29.00 29.75 35.50 3.50 Lankem Dev. 3,000 13.75 19.75 19.75 19.75 19.75 6.00 LB Finance 200 15.50 16.00 16.00 16.00 16.00 0.50 LMF 6,900 25.00 24.75 25.00 24.75 25.00 - LOLC 11,100 70.25 70.00 70.00 69.75 70.00 (0.25) Madulsima 53,800 12.50 12.75 13.00 12.00 12.25 (0.25) Mahaweli Reach 116,600 22.00 23.00 24.75 22.00 24.50 2.50 Maskeliya 2,000 19.00 19.00 19.00 19.00 19.00 - Merchant Bank 103,200 13.00 13.00 13.75 13.00 13.25 0.25 Mullers 234,500 6.50 6.25 6.75 6.00 6.75 0.25 Namunukula 33,100 10.50 10.50 10.75 10.00 10.25 (0.25) Nat.Dev.Bank 99,500 155.00 156.00 169.00 155.00 162.00 7.00 Nations Trust 36,300 22.25 22.00 22.00 21.75 22.00 (0.25) NDB Bank 300 29.25 29.25 29.25 29.25 29.25 - On�ally XD 1,000 20.00 20.00 20.00 20.00 20.00 - Overseas Realty 209,700 9.50 9.50 9.75 9.00 9.50 - PDL 5,200 25.00 23.00 24.00 23.00 24.00 (1.00) Pegasus Hotels 6,500 16.75 17.50 18.00 17.50 18.00 1.25 Pelwatte 161,900 12.50 13.00 13.75 12.25 12.50 - People�s Merch 5,600 16.00 17.75 18.00 17.25 18.00 2.00 Reefcomber 53,000 9.25 9.00 10.25 9.00 9.75 0.50 Renuka City Hot. 3,300 96.50 96.00 96.00 95.00 96.00 (0.50) Riverina Hotels 3,700 32.50 33.00 33.00 33.00 33.00 0.50 Royal Ceramics 2,500 17.50 17.25 17.50 17.25 17.25 (0.25) Royal Palms XD 300 36.00 35.00 35.00 35.00 35.00 (1.00) Sampath 7,700 90.00 90.00 90.00 90.00 90.00 - Samuels 1,000 10.75 10.50 10.50 10.50 10.50 (0.25) Sathosa Motors 10,000 36.25 36.25 36.25 36.25 36.25 - Seylan Bank 200 38.00 38.00 38.00 38.00 38.00 - Seylan Bank (NV) 68,700 18.50 18.50 18.50 18.25 18.50 - Seylan Merchant 20,700 10.25 10.25 10.50 10.00 10.50 0.25 Singer Sri Lanka 400 66.25 70.00 70.00 70.00 70.00 3.75 SLT 487,100 19.25 18.75 19.25 18.75 19.00 (0.25) Stafford XR 161,300 11.00 10.75 11.50 10.75 11.00 - Sunshine Holding 100 41.50 43.00 43.00 43.00 43.00 1.50 Taj Lanka 43,500 16.25 16.25 17.00 16.00 16.50 0.25 Talawakelle 22,500 19.50 19.50 20.50 19.25 20.00 0.50 Tangerine 2,800 60.25 60.00 60.00 60.00 60.00 (0.25) The Finance Co. 38,700 20.50 20.25 20.75 20.00 20.00 (0.50) Three Acre Farms 13,100 11.50 11.75 12.25 11.25 11.50 - Union Assurance 1,000 55.00 55.00 55.00 55.00 55.00 - United Motors 2,500 29.50 29.50 29.50 29.50 29.50 - Walk & Greig 2/- 211,200 9.50 9.00 13.50 9.00 12.50 3.00 York Arcade 5/- 27,800 12.00 11.50 12.00 11.00 11.50 (0.50) Second Board Asha Central 2,000 13.75 13.75 13.75 13.75 13.75 - Asian Alliance 7,800 11.25 11.00 11.00 10.50 10.75 (0.50) E - Channelling 31,000 10.25 9.00 10.00 9.00 10.00 (0.25) Fortress Resorts 39,900 10.75 10.75 11.25 10.75 11.25 0.50 HNB Assurance 49,800 14.00 13.50 13.75 13.50 13.75 (0.25) Lighthouse Hotel 200 39.00 40.00 40.00 40.00 40.00 1.00 Marawila Resorts 148,100 6.50 6.50 6.75 6.50 6.75 0.25 Tess Agro 52,300 10.00 9.75 9.75 9.50 9.75 (0.25) Touchwood 600 26.75 24.00 24.00 24.00 24.00 (2.75) Default Board Ascot 5,200 12.00 12.50 12.75 12.50 12.75 0.75 Fort Land 3/- 153,400 23.00 23.00 25.00 22.25 24.25 1.25 Galadari 50,100 9.50 9.50 10.00 9.25 9.75 0.25 Kandy Hotel 1/- 100 31.00 30.00 30.00 30.00 30.00 (1.00) Lanka Cement 3,100 9.00 9.50 10.00 9.50 9.50 0.50 Lanka Ceramic 16,000 21.00 21.00 22.00 21.00 22.00 1.00 Malwatte 3,100 9.50 9.50 9.75 9.50 9.75 0.25 Vanik Incorp Ltd 1,257,500 3.25 3.50 3.50 3.25 3.50 0.25 Vanik Incorp Ltd (NV) 276,900 2.75 2.75 2.75 2.75 2.75 - Price Indices - Today�s Previous Close Close CSE All Share Index 1,443.31 1,440.06 Milanka Index 2,144.44 2136.69 Turnover: Value (Rs.) 170,697,426 215,002,921 Shares (No.) 11,649,225 13,276,222 Trades (No.) 3,330 3,373 Total Return Indices Tri on All Shares (ASTRI) 1,492.37 1,488.69 Tri on Milanka Shares (MTRI) 2,225.66 2,217.61 Debt Qty. Security Price Interest Change Trds level (Rs.) (+) (-) 6,000 HNB 99.00 6.65 0.50 - 5 (13.75% USRD 2002/07) 700 Seylan Bank 102.00 0.41 - 0.50 2 (15% USRD 2001/06) Beneficial Interest of Govt. Securities 10th August 2004 Total Turnover Value (Rs.) 6,941,202.76 Traded Quantity ** 668 No. of Trades 6 ** Par Value of 1 Quantity = Rs. 10,000/= Dividends Company Name Dividend XD Date Payment Closure of Percentage Date Books People�s 15% Final 16.09.2004 29.09.2004 Kept Open Merchant Bank
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