Thursday, 19 August 2004
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS 18-08-2004
Company Volume ** V.W.A. Open High Low ** V.W.A. Change Previous Todays (Rs.) Close Close Main Board A.Spen.Hot.Hold 8,200 77.00 77.00 78.00 77.00 77.75 0.75 Abans 200 109.75 100.00 100.00 100.00 100.00 (9.75) ACL 100 49.50 50.00 50.00 50.00 50.00 0.50 ACME 1,600 10.50 10.25 10.25 10.25 10.25 (0.25) Ahot Properties 79,800 27.00 26.75 26.75 26.25 26.50 (0.50) Aitken Spence 53,500 295.00 295.00 295.00 295.00 295.00 - Alliance 100 85.25 85.00 85.00 85.00 85.00 (0.25) AMW 300 94.75 82.00 85.00 82.00 83.50 (11.25) Arpico 2,200 27.00 27.50 27.50 26.00 26.25 (0.75) Asia Capital 1,700 16.00 16.00 16.00 15.75 16.00 - Asiri 145,200 34.00 34.00 40.00 34.00 39.75 5.75 Bairaha Farms 4,000 15.25 15.50 15.50 15.50 15.50 0.25 Balangoda 15,300 17.00 17.00 17.00 16.00 16.00 (1.00) Blue Diamonds 831,500 4.25 4.25 4.50 4.00 4.00 (0.25) Blue Diamonds (NV) 164,800 3.50 3.25 3.50 3.00 3.25 (0.25) Bogala Graphite 2,500 12.50 12.00 12.25 12.00 12.00 (0.50) Bogawantalawa 100 15.50 14.75 14.75 14.75 14.75 (0.75) Browns Beach 12,100 15.00 15.00 15.00 14.50 14.50 (0.50) Bukit Darah 700 768.50 768.50 768.50 751.00 754.50 (14.00) C T Land 239,300 15.00 14.75 15.25 14.00 14.25 (0.75) C.W. Mackie & Co. 40,100 20.25 19.50 19.75 18.00 18.25 (2.00) Caltex 58,500 70.50 71.00 71.00 70.00 70.00 (0.50) Carsons 100 10,030.00 10,500.00 10,500.00 10,500.00 10,500.00 470.00 Central Finance 9,300 262.25 257.00 257.25 255.00 256.50 (5.75) Ceylinco Ins. 1,000 35.00 35.00 35.00 35.00 35.00 - Ceylinco Sec. 1,800 11.25 11.00 11.00 10.75 10.75 (0.50) Ceylinco Seylan 829,200 7.50 7.50 7.75 6.75 7.00 (0.50) Ceylon Glass Co. 500 43.00 40.75 40.75 40.75 40.75 (2.25) Ceylon Guardian 100 299.00 299.00 299.00 299.00 299.00 - Ceylon Holiday 188,900 110.00 112.00 113.00 110.00 112.00 2.00 Ceylon Inv. 2,200 150.00 150.00 150.00 145.00 145.25 (4.75) Ceylon Leather 155,100 8.50 8.50 8.50 8.00 8.25 (0.25) Ceylon Oxygen 9,300 120.75 120.00 120.00 120.00 120.00 (0.75) Ceylon Tobacco 200 40.75 40.00 40.00 40.00 40.00 (0.75) CF Venture Fund 177,300 6.25 6.25 6.50 6.00 6.00 (0.25) CFI 500 33.75 33.50 33.50 33.50 33.50 (0.25) Chemanex 400 162.25 158.25 158.25 158.00 158.25 (4.00) CIC (NV) 700 108.00 108.00 108.00 108.00 108.00 - CIT XR 5,800 21.50 20.00 20.00 18.00 18.25 (3.25) Coco Lanka 2,600 24.00 21.25 23.75 20.25 21.25 (2.75) Colombo Land 1/- 2,468,600 6.75 6.75 7.25 6.75 6.75 - Comm. Leasing 700 95.00 97.75 98.00 92.00 92.00 (3.00) Commercial Bank 3,900 162.00 162.00 162.00 160.00 160.00 (2.00) Commercial Bank (NV) 5,900 100.00 100.00 100.00 99.00 99.25 (0.75) Dankotuwa Porcel 100 15.25 14.00 14.00 14.00 14.00 (1.25) DFCC 600,800 224.00 225.00 232.00 225.00 225.25 1.25 DIMO XC 200 64.00 64.00 64.00 64.00 64.00 - Dipped Products XC 22,100 100.00 100.00 102.00 100.00 101.00 1.00 Distilleries 1/- 182,300 27.75 28.00 29.00 27.00 27.25 (0.50) Dockyard 3,000 24.00 24.00 25.00 24.00 24.00 - Durdans 51,500 23.00 23.50 24.50 23.50 24.00 1.00 Durdans (NV) 42,500 19.00 19.00 19.75 18.25 18.50 (0.50) E B Creasy 200 190.00 185.25 185.25 185.00 185.25 (4.75) East West 63,700 17.00 15.50 17.00 15.25 15.50 (1.50) Eden Hotel Lanka 34,900 16.00 16.00 16.25 15.50 15.50 (0.50) Elephant Lite 19,000 9.50 9.50 9.50 9.00 9.25 (0.25) Equity 500 24.25 22.00 22.00 22.00 22.00 (2.25) Equity Two Ltd 4,400 11.75 11.50 11.50 10.50 11.00 (0.75) Grain Elevators 22,500 13.50 14.00 14.00 13.00 13.25 (0.25) Habarana Lodge 100 75.00 75.00 75.00 75.00 75.00 - Hapugastenne 1,700 13.00 13.00 14.00 13.00 13.25 0.25 Haycarb 3,800 44.50 44.00 44.00 43.50 43.50 (1.00) Hayleys XR 2,600 122.50 123.00 123.00 122.00 122.25 (0.25) Hayleys Exports XC 700 61.00 61.00 61.00 61.00 61.00 - Hemas Holdings 8,000 94.00 94.00 94.00 93.00 93.25 (0.75) HNB 3,100 65.00 65.00 65.00 65.00 65.00 - HNB (NV) 6,100 37.75 37.00 37.00 36.50 36.75 (1.00) Hunas Falls 9,400 16.50 17.00 17.00 16.00 16.00 (0.50) Int. Tourists 43,300 33.00 33.50 33.50 33.00 33.00 - JKH 10,300 109.00 109.25 109.25 108.00 108.00 (1.00) John Keells 500 145.00 145.00 145.00 135.00 136.75 (8.25) Kahawatte 29,500 7.00 7.00 7.00 6.50 6.75 (0.25) Keells Food 1,800 24.00 24.00 24.00 23.00 23.00 (1.00) Kegalle 10,500 17.00 17.00 17.00 17.00 17.00 - Kelani Cables 9,400 65.00 65.00 68.00 65.00 65.00 - Kelani Tyres 28,100 8.50 8.50 8.50 7.75 8.00 (0.50) Kelani Valley 2,500 17.25 17.25 17.25 17.00 17.00 (0.25) Kelsey 2,000 12.25 10.00 10.00 10.00 10.00 (2.25) Kotagala 35,000 8.50 8.50 8.50 7.75 7.75 (0.75) Kuruwita Textile 2,200 53.00 50.25 50.25 50.00 50.00 (3.00) Lanka Aluminium 7,600 15.00 15.00 15.00 15.00 15.00 - Lanka Hospitals 274,700 12.00 12.00 12.50 11.75 12.00 - Lanka Tiles XC 500 44.00 43.00 43.00 43.00 43.00 (1.00) Lanka Ventures XD 5,600 10.25 10.25 10.25 10.00 10.00 (0.25) Lanka Walltile 100 40.00 38.25 38.25 38.25 38.25 (1.75) Lankem Ceylon XC 11,000 30.00 30.00 30.00 27.00 27.25 (2.75) LMF 3,500 24.25 24.25 24.25 23.00 23.50 (0.75) LOLC 700 72.50 72.00 72.00 72.00 72.00 (0.50) Madulsima 3,500 11.00 10.75 10.75 10.00 10.25 (0.75) Mahaweli Reach 100 23.00 23.00 23.00 23.00 23.00 - Maskeliya 5,500 18.00 18.00 18.00 17.75 17.75 (0.25) Merchant Bank 83,100 12.00 12.00 12.00 11.00 11.50 (0.50) Miramar 300 30.00 29.00 29.00 29.00 29.00 (1.00) Mullers 50,700 6.00 6.00 6.00 5.50 5.75 (0.25) Namunukula 5,000 9.50 9.75 9.75 9.50 9.50 - Nat.Dev.Bank 21,700 154.00 156.00 156.00 153.25 155.00 1.00 Nations Trust 119,300 21.50 21.75 21.75 21.00 21.00 (0.50) NDB Bank 100 27.50 27.50 27.50 27.50 27.50 - Overseas Realty 250,800 8.75 8.50 8.75 8.00 8.25 (0.50) Parquet 500 26.00 24.50 24.50 24.50 24.50 (1.50) PDL 100 25.00 22.00 22.00 22.00 22.00 (3.00) Pegasus Hotels 2,000 18.00 16.25 16.25 16.25 16.25 (1.75) Pelwatte 141,300 10.75 10.75 11.50 9.50 10.00 (0.75) People�s Merch 600 18.00 17.50 17.75 17.50 17.75 (0.25) Reefcomber 53,500 9.00 9.00 9.00 8.50 8.75 (0.25) Rich Pieris Exp 100 31.00 29.00 29.00 29.00 29.00 (2.00) Richard Pieris 1,400 100.00 100.00 101.00 100.00 100.25 0.25 Riverina Hotels 15,000 33.00 32.00 32.00 32.00 32.00 (1.00) Royal Ceramics 3,000 16.50 16.25 16.25 16.00 16.00 (0.50) Samuels 4,600 10.75 8.50 10.50 8.50 9.25 (1.50) Sathosa Motors 1,400 40.00 36.00 36.00 36.00 36.00 (4.00) Seylan Bank 4,100 37.50 37.50 37.50 37.50 37.50 - Seylan Bank (NV) 36,000 18.25 18.25 18.25 18.00 18.00 (0.25) Seylan Merchant 17,700 9.75 9.25 9.25 9.00 9.00 (0.75) Singer Sri Lanka 400 71.25 72.00 72.75 69.75 69.75 (1.50) SLT 325,600 19.00 18.75 19.00 18.25 18.25 (0.75) Stafford XR 7,600 10.50 10.25 10.50 10.25 10.25 (0.25) Taj Lanka 17,000 16.00 16.00 16.75 15.75 16.00 - Talawakelle 3,100 18.00 18.50 19.50 18.50 19.00 1.00 The Finance Co. 6,600 19.00 19.25 19.25 18.50 19.00 - Three Acre Farms 9,500 10.50 10.50 10.50 10.25 10.25 (0.25) Tokyo Cement 100 138.00 125.25 125.25 125.25 125.25 (12.75) United Motors 1,500 29.00 28.25 28.25 28.00 28.00 (1.00) Walk & Greig 2/- 1,500 10.00 11.50 11.50 9.75 9.75 (0.25) Watawala 1,000 12.75 12.50 12.50 12.25 12.50 (0.25) York Arcade 5/- 6,700 10.75 10.75 10.75 9.50 9.75 (1.00) Second Board Asha Central 29,200 13.75 14.00 14.00 13.00 13.50 (0.25) Asian Alliance 15,200 10.75 10.50 10.50 10.00 10.00 (0.75) Fortress Resorts 1,300 10.75 10.50 10.50 10.50 10.50 (0.25) HNB Assurance 1,100 12.50 12.25 12.50 12.00 12.50 - Marawila Resorts 252,100 6.50 6.50 6.50 6.25 6.25 (0.25) Tess Agro 19,200 9.25 9.25 9.25 9.25 9.25 - Default Board Alufab 4,900 8.75 8.00 8.00 8.00 8.00 (0.75) Ascot 15,500 11.00 11.00 11.00 10.50 10.75 (0.25) Fort Land 3/- 206,000 22.00 21.75 22.00 19.25 20.00 (2.00) Galadari 43,000 9.00 8.75 8.75 8.25 8.50 (0.50) Hotel Developers 7,800 67.00 68.75 68.75 68.75 68.75 1.75 Lanka Cement 1,400 9.50 9.50 9.50 8.75 8.75 (0.75) Lanka Ceramic 2,000 21.00 20.75 20.75 20.75 20.75 (0.25) Malwatte 53,200 9.25 9.25 9.25 9.00 9.00 (0.25) Statcon 1,600 15.00 11.00 11.00 10.00 10.25 (4.75) Vanik Incorp Ltd 1,087,200 3.00 3.25 3.25 3.00 3.25 0.25 Vanik Incorp Ltd (NV) 293,000 2.50 2.75 2.75 2.50 2.50 - Price Indices - Today�s Previous Close Close CSE All Share Index 1,406.93 1,422.62 Milanka Index 2,095.13 2,120.74 Turnover: Value (Rs.) 344,251,558 121,775,250 Shares (No.) 10,325,018 7,282,294 Trades (No.) 2,640 2,311 Total Return Indices Tri on All Shares (ASTRI) 1,454.75 1,470.97 Tri on Milanka Shares (MTRI) 2,174.48 2,201.05 Debt Qty. Security Price Interest Change Trds level (+) (-) 19,800 HNB 100.00 0.08 - - 10 (13.75% USRD 2002/07) 500 HNB 88.00 1.72 - - 1 (10.00% USRD 2003/08) 1,000 Merchant Bank 85.00 4.54 - - 1 (10.38% URD 2004/08) 200 Merchant Bank 80.00 4.54 - - 1 (10.38% URD 2004/08) 2,000 Vanik Incorp Ltd 4.00 10.29 - - 1 (15% URD 2007) 7,000 Vanik Incorp Ltd 5.00 10.29 0.75 - 2 (15% URD 2007) Beneficial Interest of Govt. Securities 17th August 2004 Total Turnover Value (Rs.) 2,974,308.77 Traded Quantity ** 273 No. of Trades 5 ** 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