Saturday, 14 August 2004
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS 13-08-2004
Company Volume ** V.W.A. Open High Low ** V.W.A. Change Previous Todays (Rs.) Close Close Main Board A. Spen. Hot. Hold. 600 77.00 77.00 77.00 72.00 74.25 (2.75) ACL 4,400 53.25 53.00 53.00 52.50 52.75 (0.50) ACME 38,000 11.25 12.00 12.25 12.00 12.25 1.00 Ahot Properties 12,500 25.50 25.75 26.25 25.00 26.00 0.50 Alliance 100 85.25 85.25 85.25 85.25 85.25 - Arpico 100 28.00 28.50 28.50 28.50 28.50 0.50 Asia Capital 400 16.00 16.00 16.25 16.00 16.25 0.25 Asiri 900 33.25 33.50 33.50 33.50 33.50 0.25 Associated Prop. 500 28.00 27.00 27.00 26.50 26.50 (1.50) Bairaha Farms 200 15.50 15.50 15.50 15.50 15.50 - Balangoda 9,300 17.25 17.25 17.50 17.00 17.50 0.25 Blue Diamonds 136,600 5.00 5.00 5.00 4.75 4.75 (0.25) Blue Diamonds (NV) 24,400 4.00 4.00 4.00 3.75 3.75 (0.25) Bogala Graphite 24,200 12.50 12.50 13.00 12.50 12.50 - Bogawantalawa XD 1,000 15.50 15.50 15.50 15.50 15.50 - Browns Beach 14,500 16.00 16.50 17.50 16.50 16.75 0.75 Bukit Darah 300 790.00 785.00 785.00 785.00 785.00 (5.00) C T Land 227,000 17.50 18.00 18.00 16.25 16.50 (1.00) C. W. Mackie & Co. 400 23.00 22.00 22.00 22.00 22.00 (1.00) Caltex 31,200 71.00 71.00 71.75 71.00 71.25 0.25 Cargills 100 300.00 300.00 300.00 300.00 300.00 - Cargo Boat 9,300 36.00 45.00 54.00 45.00 50.50 14.50 Central Finance 1,600 264.75 265.00 265.00 260.00 260.00 (4.75) Central Sec. 2,500 14.25 14.25 14.25 14.25 14.25 - Ceylinco Ins. 2,200 37.00 36.75 36.75 35.50 35.50 (1.50) Ceylinco Sec. 17,100 11.75 11.75 11.75 11.25 11.25 (0.50) Ceylinco Seylan 609,000 8.25 8.25 8.50 8.00 8.00 (0.25) Ceylon Glass Co. 600 41.25 42.00 42.00 42.00 42.00 0.75 Ceylon Guardian 200 281.00 300.00 300.00 300.00 300.00 19.00 Ceylon Leather 8,600 9.00 9.00 9.00 8.75 8.75 (0.25) Ceylon Oxygen 4,000 121.00 121.00 121.75 120.50 121.00 - Ceylon Tobacco 11,100 40.75 40.25 41.00 40.25 40.75 - CF Venture Fund 80,500 6.75 6.75 6.75 6.50 6.50 (0.25) CFT 500 50.25 54.00 54.00 54.00 54.00 3.75 Chemanex 900 159.25 155.25 155.25 155.25 155.25 (4.00) CIC 200 135.25 130.50 130.50 130.50 130.50 (4.75) CIC (NV) 3,600 110.00 110.00 110.00 110.00 110.00 - CIT XR 37,500 23.00 23.25 23.25 21.25 21.75 (1.25) Cold Stores 8/- 200 145.00 144.75 144.75 144.75 144.75 (0.25) Colombo Land 1/- 1,432,000 7.50 7.50 7.50 7.00 7.00 (0.50) Colonial Mtr 5/- 200 34.00 32.25 32.25 32.25 32.25 (1.75) Comm. Leasing 200 96.75 95.00 95.00 95.00 95.00 (1.75) Commercial Bank 500 162.00 163.00 165.00 163.00 165.00 3.00 Commercial Bank (NV) 40,800 100.00 101.00 101.00 98.50 100.00 - Commercial Dev. 2,700 32.35 34.50 35.50 34.50 35.00 2.75 Confifi Hotel 500 53.00 53.50 53.50 53.50 53.50 0.50 Connaissance 9,000 30.75 31.00 31.50 30.75 31.25 0.50 Dankotuwa Porcel 200 15.50 15.25 15.25 15.25 15.25 (0.25) DFCC 300 228.00 225.00 228.00 225.00 226.00 (2.00) DIMO XC 1,000 64.00 66.00 66.00 66.00 66.00 2.00 Dipped Products XC 3,600 100.00 100.00 100.00 100.00 100.00 - Distilleries 1/- 41,900 28.75 28.50 28.75 28.50 28.50 (0.25) Dockyard 37,700 24.00 24.00 24.00 24.00 24.00 - Durdans 4,500 23.25 23.00 23.75 22.50 23.00 (0.25) Durdans (NV) 4,900 18.50 18.50 19.00 18.50 19.00 0.50 E B Creasy 5,600 190.00 190.00 192.00 190.00 190.25 0.25 East West 138,500 19.75 19.25 19.50 18.50 18.75 (1.00) Eden Hotel Lanka 23,700 15.75 15.75 16.00 15.50 15.75 - Elephant Lite 1,000 10.50 10.00 10.00 10.00 10.00 (0.50) Equity 15,000 25.00 25.00 25.75 25.00 25.00 - Equity Two Ltd 45,100 11.00 11.75 12.00 11.50 12.00 1.00 Glaxo 1,300 55.00 55.00 55.00 55.00 55.00 - Grain Elevators 3,400 14.00 14.00 14.00 13.75 14.00 - Habarana Lodge 904,400 72.00 74.75 75.00 74.75 75.00 3.00 Hapugastenne 500 12.75 13.00 13.00 13.00 13.00 0.25 Haycarb 13,600 45.00 45.00 46.00 45.00 45.00 - Hayleys XR 5,500 121.50 120.50 123.00 120.50 122.75 1.25 Hayleys Exports XC 3,400 60.00 60.00 61.00 60.00 61.00 1.00 Hemas Holdings 9,300 95.00 94.00 95.00 94.00 95.00 - HNB 3,100 68.00 68.00 68.00 67.00 67.00 (1.00) HNB (NV) 10,600 37.50 38.00 38.00 37.50 37.50 - Hotel Sigiriya 1,000 33.50 33.50 33.50 33.50 33.50 - Hunas Falls 500 16.75 16.50 16.50 16.50 16.50 (0.25) Int. Tourists 2,189,300 27.25 30.00 34.00 30.00 32.50 5.25 JKH 11,900 110.00 110.00 110.50 108.00 110.25 0.25 John Keells 6,400 130.00 135.00 140.00 135.00 139.00 9.00 Kahawatte 70,700 7.75 7.75 7.75 7.50 7.50 (0.25) Kandy Walk Inn 711,500 83.75 82.00 82.00 82.00 82.00 (1.75) Keells Food 3,000 20.25 20.00 20.00 20.00 20.00 (0.25) Kelani Cables 165,800 56.00 64.00 66.00 64.00 65.00 9.00 Kelani Tyres 38,700 9.25 9.25 9.25 9.00 9.00 (0.25) Kelani Valley 30,900 17.75 18.00 18.25 17.75 17.75 - Kelsey 1,700 12.00 12.00 12.50 12.00 12.25 0.25 Kotagala 4,000 8.75 8.75 8.75 8.75 8.75 - Kuruwita Textile 2,000 55.00 55.25 55.25 55.25 55.25 0.25 Lanka Aluminium 1,600 15.00 15.25 16.00 15.25 15.25 0.25 Lanka Hospitals 4,100 12.00 12.00 12.50 12.00 12.50 0.50 Lanka Ventures XD 19,100 10.75 10.50 10.75 10.50 10.75 - Lanka Walltile 700 40.00 37.50 40.25 37.25 38.25 (1.75) Lankem Ceylon XC 45,400 33.50 33.00 33.00 33.00 31.75 (1.75) Lankem Ceylon (Bonus) XC 1,700 25.00 26.00 27.25 26.00 27.25 2.25 LMF 18,400 25.00 24.75 25.00 24.75 25.00 - LOLC 12,600 70.00 70.00 74.75 70.00 72.00 2.00 Madulsima 11,800 11.75 11.75 12.50 11.75 12.25 0.50 Mahaweli Reach 400 24.50 24.00 24.00 24.00 24.00 (0.50) Maskeliya 600 18.00 19.00 19.00 19.00 19.00 1.00 Merchant Bank 23,000 13.00 13.25 13.25 13.00 13.00 - MLL 1,000 33.00 33.00 33.00 33.00 33.00 - Mullers 121,800 6.50 6.50 6.50 6.00 6.25 (0.25) Namunukula 1,900 10.00 10.00 10.00 10.00 10.00 - Nat.Dev.Bank 3,500 160.50 155.25 156.00 155.25 156.00 (4.50) Nations Trust 16,500 22.25 22.25 23.00 22.25 22.50 0.25 Nestle XD 400 87.50 87.75 88.00 87.75 88.00 0.50 Overseas Reality 19,500 9.75 9.25 9.50 9.25 9.25 (0.50) PDL 3,500 25.50 25.50 25.50 25.00 25.00 (0.50) Pelwatte 20,500 12.00 11.75 12.00 11.50 11.75 (0.25) People�s Merch 9,500 18.00 18.00 18.00 18.00 18.00 - Reefcomber 33,600 9.50 9.25 9.50 9.00 9.25 (0.25) Renuka City Hot. 1,100 96.00 96.00 96.00 96.00 96.00 - Richard Pieris 800 100.00 100.00 100.00 100.00 100.00 - Riverina Hotels 13,100 32.00 33.00 33.25 32.75 33.00 1.00 Royal Ceramics 7,400 17.00 17.00 17.00 17.00 17.00 - Sampath 14,300 86.00 90.00 91.00 90.00 90.00 4.00 Seylan Bank 1,300 38.00 38.00 38.00 38.00 38.00 - Seylan Bank (NV) 53,500 18.50 18.50 18.50 18.50 18.50 - Seylan Merchant 37,500 10.50 10.25 10.50 10.00 10.25 (0.25) Singer Sri Lanka 2,300 67.00 67.00 67.00 67.00 67.00 - SLT 470,500 19.00 19.25 19.75 18.75 19.50 0.50 Soy Foods 100 29.00 33.00 33.00 33.00 33.00 4.00 Stafford XR 46,500 10.75 10.75 11.25 10.75 11.00 0.25 Taj Lanka 35,700 16.50 16.25 16.50 16.25 16.50 - Talawakelle 1,700 19.00 19.50 20.00 19.50 19.50 0.50 Tea Services 100 204.25 190.00 190.00 190.00 190.00 (14.25) The Finance Co. 200 20.25 19.75 19.75 19.75 19.75 (0.50) Tokyo Cement 2,500 138.00 130.00 130.00 130.00 130.00 (8.00) Trans Asia 300 61.50 62.50 62.50 62.50 62.50 1.00 Union Chemicals 100 86.00 86.00 86.00 86.00 86.00 - United Motors 200 30.00 29.75 29.75 29.75 29.75 (0.25) W.M.Mendis 800 8.75 8.75 9.00 8.75 8.75 - Walk & Greig 2/- 26,000 12.00 11.50 13.00 11.50 12.50 0.50 Watawala 1,300 13.00 12.75 12.75 12.75 12.75 (0.25) York Arcade 5/- 14,200 12.00 11.25 11.25 11.00 11.00 (1.00) Second Board Asha Central 10,800 13.50 13.50 13.50 13.50 13.50 - Asian Alliance 5,000 10.75 10.75 10.75 10.75 10.75 - HNB Assurance 24,200 13.75 13.50 13.50 13.25 13.50 (0.25) Marawila Resorts 669,200 6.75 6.75 6.75 6.75 6.75 - Tess Agro 5,000 9.75 9.75 9.75 9.75 9.75 - Touchwood 93,600 24.00 27.00 37.00 27.00 35.50 11.50 Udapussellawa 100 12.25 9.50 9.50 9.50 9.50 (2.75) Default Board Ascot 6,000 12.75 12.00 12.00 12.00 12.00 (0.75) Fort Land 3/- 51,300 23.75 23.25 24.00 23.00 23.25 (0.50) Galadari 23,500 9.50 9.50 9.50 9.00 9.25 (0.25) Hotel Developers 1,600 69.00 66.00 66.00 66.00 66.00 (3.00) Lanka Cement 8,800 9.75 9.00 9.00 9.00 9.00 (0.75) Lanka Ceramic 800 22.00 20.75 20.75 20.75 20.75 (1.25) Malwatte 52,000 9.75 9.50 9.50 9.50 9.50 (0.25) Vanik Incorp Ltd 828,400 3.50 3.50 3.50 3.25 3.50 - Vanik Incorp Ltd (NV) 280,000 3.00 2.75 2.75 2.75 2.75 (0.25) Price Indices - Today�s Previous Close Close CSE All Share Index 1,441.89 1,400.27 Milanka Index 2,150.30 2,136.96 Turnover: Value (Rs.) 301,347,849 190,515,807 Shares (No.) 10,482,870 11,515,791 Trades (No.) 2,140 2,723 Total Return Indices Tri on All Shares (ASTRI) 1,490.89 1,489.22 Tri on Milanka Shares (MTRI) 2,231.73 2,217.89 Debt Qty. Security Price Interest Change Trds level (Rs.) (+) (-) 1,000 HNB 99.00 6.72 - - 1 (13.75% USRD 2002/07) 1,000 HNB 100.00 6.72 - - 2 (13.75% USRD 2002/07) 100 HNB 87.00 1.58 - 1.00 1 (10.00% USRD 2003/08) 200 Vanik Incorp Ltd 5.00 10.08 - - 1 (15% URD-2007) Beneficial Interest of Govt. Securities 12th August 2004 Total Turnover Value (Rs.) 9,613,022.39 Traded Quantity ** 903 No. of Trades 8 ** Par Value of 1 Quantity = Rs. 10,000/- Dividends Company Name Dividend XD Date Payment Closure of Percentage Date Books Sampath Bank 15% Interim 31.08.2004 10.09.2004 Kept Open
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