Saturday, 21 August 2004
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS 20-08-2004
Company Volume ** V.W.A. Open High Low ** V.W.A. Change Previous Todays (Rs.) Close Close Main Board A.Spen.Hot.Hold 5,300 75.00 75.00 75.00 75.00 75.00 - ACL 3,200 49.00 49.75 49.75 49.50 49.75 0.75 ACME 1,000 10.00 9.50 9.50 9.50 9.50 (0.50) Agalawatte 1,500 14.00 12.25 12.25 12.00 12.25 (1.75) Ahot Properties 46,400 25.50 25.00 25.25 24.50 24.75 (0.75) Aitken Spence 1,300 285.00 285.00 294.00 285.00 288.50 3.50 Alliance 2,800 85.00 85.00 87.50 85.00 86.25 1.25 Arpico 1,900 26.25 25.75 26.00 25.75 26.00 (0.25) Asia Capital 6,400 15.50 15.25 16.50 15.25 15.25 (0.25) Asiri 10,900 38.25 37.00 38.75 34.25 35.25 (3.00) Bairaha Farms 5,200 15.25 15.00 15.00 14.75 14.75 (0.50) Balangoda 6,800 16.25 16.25 17.00 16.25 17.00 0.75 Blue Diamonds 651,000 3.75 4.00 4.00 3.50 3.75 - Blue Diamonds (NV) 118,900 3.00 3.00 3.00 2.75 3.00 - Bogala Graphite 5,000 11.00 10.50 10.50 10.50 10.50 (0.50) Bogawantalawa 2,600 15.25 14.50 14.50 14.50 14.50 (0.75) Browns Beach 800 14.75 14.25 14.25 14.00 14.00 (0.75) Bukit Darah 300 750.00 700.00 700.00 675.00 680.00 (70.00) C T Land 624,000 13.25 13.25 13.25 11.75 12.25 (1.00) C.W. Mackie & Co. 38,500 16.75 17.00 18.00 16.50 17.00 0.25 Caltex 21,200 69.75 69.75 69.75 68.50 68.75 (1.00) Carsons 100 10,500.00 10,500.00 10,500.00 10,500.00 10,500.00 - Central Finance XD 4,100 247.50 245.00 245.00 244.25 245.00 (2.50) Ceylinco Housing 1,600 12.50 12.50 12.50 12.50 12.50 - Ceylinco Ins. 300 33.50 33.00 33.00 33.00 33.00 (0.50) Ceylinco Sec. 48,900 10.75 10.00 10.00 9.50 9.50 (1.25) Ceylinco Seylan 435,500 6.50 6.50 6.50 6.00 6.25 (0.25) Ceylon Glass Co. 5,900 41.00 42.00 42.00 41.00 41.50 0.50 Ceylon Guardian 300 299.00 253.00 253.00 252.00 252.75 (46.25) Ceylon Inv. 1,900 143.75 145.00 145.00 140.00 140.75 (3.00) Ceylon Leather 81,700 8.00 8.00 8.25 7.75 7.75 (0.25) Ceylon Oxygen 3,400 119.50 120.00 120.00 119.00 119.00 (0.50) Ceylon Tobacco 3,700 40.00 40.00 40.00 39.00 40.00 - CF Venture Fund 298,400 5.75 5.75 6.00 5.25 5.50 (0.25) CFI 31,900 26.00 29.75 31.00 29.75 30.75 4.75 Chemanex 200 151.50 150.00 155.00 150.00 152.50 1.00 CIC 400 126.50 128.00 128.00 125.00 125.00 (1.50) CIC (NV) 1,100 108.00 108.00 108.00 108.00 108.00 - CIT XR 29,300 17.00 17.00 18.75 16.00 17.75 0.75 Colombo Land 1/- 901,600 6.75 6.50 6.75 6.25 6.25 (0.50) Colonial MTR 5/- 1,000 31.50 31.75 31.75 31.75 31.75 0.25 Commercial Bank 7,200 159.75 158.00 160.00 158.00 159.50 (0.25) Commercial Bank (NV) 1,600 98.00 98.00 98.00 97.00 97.75 (0.25) Connaissance 32,400 31.00 30.00 30.00 29.50 30.00 (1.00) Dankotuwa Porcel 500 14.50 14.25 14.25 14.25 14.25 (0.25) DFCC 737,000 222.00 222.00 230.00 222.00 229.75 7.75 Dipped Products XC 46,300 101.00 99.75 101.00 99.75 101.00 - Distilleries 1/- 61,200 27.00 27.00 27.50 26.50 26.75 (0.25) Dockyard 2,500 23.00 23.00 23.00 22.25 23.00 - Durdans 9,100 24.50 25.00 25.00 23.00 23.75 (0.75) Durdans (NV) 10,200 18.25 18.25 18.25 17.75 18.00 (0.25) Eagle Insurance 1,100 119.75 118.00 118.00 117.00 118.00 (1.75) East West 25,300 15.25 15.00 16.25 14.75 15.50 0.25 Eden Hotel Lanka 88,800 15.50 15.25 15.25 14.75 15.00 (0.50) Elephant Lite 1,400 9.25 8.50 8.50 8.25 8.25 (1.00) Equity 10,100 20.25 21.00 21.00 21.00 21.00 0.75 Equity Two Ltd 12,500 10.25 10.00 10.00 9.75 9.75 (0.50) Ferntea Ltd 2,100 11.00 11.25 11.25 11.00 11.00 - Grain Elevators 13,300 13.00 13.00 13.00 12.50 12.50 (0.50) Hapugastenne 100 13.25 13.25 13.25 13.25 13.25 - Harischandra 2,200 320.00 180.00 180.00 180.00 180.00 (140.00) Haycarb 6,900 42.75 43.00 45.00 43.00 44.75 2.00 Hayleys XR 28,100 121.00 121.00 122.00 120.00 121.00 - Hayleys Exports XC 100 59.50 59.00 59.00 59.00 59.00 (0.50) HNB 100 64.25 65.00 65.00 65.00 65.00 0.75 HNB (NV) 7,300 36.25 36.50 36.50 36.00 36.25 - Horana 1,000 11.75 10.00 10.00 10.00 10.00 (1.75) Hunas Falls 600 16.00 16.00 16.00 16.00 16.00 - Indo Malay 300 168.25 167.75 167.75 160.00 165.25 (3.00) Int. Tourists 25,100 33.00 33.00 34.50 33.00 34.25 1.25 James Finaly 100 175.00 172.00 172.00 172.00 172.00 (3.00) JKH 15,900 104.50 105.00 106.00 103.75 104.50 - John Keells 1,200 136.75 145.00 145.00 135.50 135.50 (1.25) Kahawatte 103,100 6.50 6.50 6.50 6.00 6.00 (0.50) Kegalle 200 17.00 16.50 16.50 16.50 16.50 (0.50) Kelani Cables 2,900 65.00 65.00 67.75 65.00 65.25 0.25 Kelani Tyres 87,400 8.00 7.75 8.25 7.75 8.00 - Kelani Valley 223,800 17.00 17.00 17.50 17.00 17.00 - Kotagala 451,600 7.75 8.00 8.00 7.00 7.25 (0.50) Kuruwita Textile 13,400 52.25 52.00 52.00 51.25 51.75 (0.50) Lanka Aluminium 23,100 15.00 14.75 15.50 14.75 15.00 - Lanka Hospitals 1,200 11.75 11.75 12.00 11.75 12.00 0.25 Lanka Ventures XD 25,000 10.00 9.75 10.00 9.50 10.00 - Lankem Ceylon XC 5,200 25.25 27.00 27.75 25.00 25.25 - Lankem Dev. 500 12.00 12.00 12.00 12.00 12.00 - LB Finance 2,400 14.50 14.50 14.50 14.50 14.50 - LMF 39,700 22.25 21.75 22.25 21.75 22.00 (0.25) LOLC 10,100 72.25 72.25 72.25 72.00 72.00 (0.25) Madulsima 2,100 10.75 10.75 10.75 10.25 10.25 (0.50) Maskeliya 800 17.75 17.75 17.75 17.75 17.75 - Merchant Bank 115,500 11.00 10.75 10.75 10.75 10.75 (0.25) Mullers 109,600 5.50 5.00 5.50 4.50 5.00 (0.50) Namunukula 100 9.50 9.00 9.00 9.00 9.00 (0.50) Nat. Dev. Bank 2,300 155.50 155.00 155.00 155.00 155.00 (0.50) Nations Trust 29,800 21.00 20.75 20.75 20.50 20.50 (0.50) NDB Bank 1,500 27.50 27.50 27.50 27.50 27.50 - Overseas Realty 125,900 7.75 8.00 8.25 7.75 8.00 0.25 Parquet 400 24.50 24.00 24.00 24.00 24.00 (0.50) Pegasus Hotels 6,600 16.50 16.75 16.75 16.75 16.75 0.25 Pelwatte 63,500 10.00 10.00 10.25 9.75 9.75 (0.25) People�s Merch 3,900 17.50 17.25 17.25 16.75 17.00 (0.50) Reefcomber 35,200 8.50 8.00 8.75 8.00 8.50 - Renuka City Hot. 100 96.00 93.00 93.00 93.00 93.00 (3.00) Richard Pieris 1,200 100.00 99.00 99.00 98.75 99.00 (1.00) Royal Ceramics XD 19,400 16.50 16.50 17.00 16.25 16.50 - Sampath 17,600 88.75 87.00 91.00 87.00 90.00 1.25 Selinsing 1,100 172.50 166.00 166.00 165.00 165.25 (7.25) Seylan Bank 7,500 37.50 36.00 36.00 36.00 36.00 (1.50) Seylan Bank (NV) 21,600 17.75 17.75 17.75 17.50 17.50 (0.25) Seylan Merchant 15,500 9.00 8.75 9.00 8.75 8.75 (0.25) Singer Sri Lanka 4,300 66.50 64.00 65.00 64.00 65.00 (1.50) SLT 328,000 18.25 18.25 18.75 18.25 18.25 - Stafford XR 59,100 9.75 9.50 9.75 9.50 9.50 (0.25) Taj Lanka 14,100 15.50 15.25 15.50 15.25 15.25 (0.25) Talawakelle 11,000 17.25 17.50 17.50 17.00 17.25 - The Finance Co. 17,000 18.50 19.00 19.00 18.00 18.00 (0.50) Three Acre Farms 200 10.25 10.00 10.00 10.00 10.00 (0.25) Tokyo Cement 9,100 125.00 125.00 125.00 123.00 124.50 (0.50) Trans Asia 1,900 60.00 60.00 65.00 60.00 62.25 2.25 Union Assurance 300 54.50 51.50 52.00 51.50 52.00 (2.50) United Motors 600 28.00 28.00 28.00 28.00 28.00 - Walk & Greig 2/- 2,400 9.75 9.00 9.75 9.00 9.75 - Watawala 9,000 12.00 11.75 11.75 11.00 11.25 (0.75) York Arcade 5/- 8,800 9.50 9.25 9.25 9.25 9.25 (0.25) Second Board Asian Alliance 18,500 10.00 10.00 11.00 9.75 10.00 - Fortress Resorts 9,300 10.50 12.00 13.50 11.75 11.75 1.25 HNB Assurance 7,100 12.00 11.75 12.00 11.75 12.00 - Marawila Resorts 572,900 6.25 6.00 6.25 6.00 6.00 (0.25) Tess Agro 11,600 9.00 9.00 9.00 8.75 8.75 (0.25) Touchwood 1,100 35.50 27.00 27.00 25.00 26.75 (8.75) Udapussellawa 1,000 10.00 10.00 10.00 10.00 10.00 - Default Board Alufab 500 8.00 8.00 8.00 8.00 8.00 - Ascot 4,500 10.00 10.00 10.00 10.00 10.00 - Fort Land 3/- 365,400 18.75 18.50 19.50 16.50 18.50 (0.25) Galadari 22,900 8.50 8.50 8.75 8.25 8.50 - Lanka Cement 72,600 8.25 8.25 8.25 7.75 8.00 (0.25) Lanka Ceramic 2,000 20.25 19.75 20.00 19.75 19.75 (0.50) Malwatte 2,200 8.75 8.75 8.75 8.75 8.75 - Vanik Incorp Ltd 1,147,900 3.00 3.00 3.00 2.75 2.75 (0.25) Vanik Incorp Ltd (NV) 464,300 2.25 2.25 2.25 1.75 2.25 - Price Indices - Today�s Previous Close Close CSE All Share Index 1,378.27 1,386.77 Milanka Index 2,067.79 2,064.03 Turnover: Value (Rs.) 265,767,172 136,608,543 Shares (No.) 9,299,504 11,710,104 Trades (No.) 2,474 2,552 Total Return Indices Tri on All Shares (ASTRI) 1,425.45 1,434.24 Tri on Milanka Shares (MTRI) 2,147.14 2,143.24 Debt Qty. Security Price Interest Change Trds level Rs. (+) (-) 1,100 HNB 100.00 0.15 0.50 - 3 (13.75% USRD 2002/7) 200 Merchant Bank 80.25 4.59 0.25 - 1 (10.38% URD 2004/8) 5,000 Sampath 100.00 1.99 - - 1 (10.00% USRD 2004/9) 2,000 Sampath 100.00 1.34 - - 1 (9.83% USRD 2004/9) 4,000 Vanik Incorp Ltd 3.50 10.37 - - 1 (15% URD-2007) 4,300 Vanik Incorp Ltd 2.50 10.37 - - 1 (15% URD-2007) 5,600 Vanik Incorp Ltd 2.25 10.37 - - 2 (15% URD-2007) 100 Vanik Incorp Ltd 2.75 10.37 0.25 - 1 (15% URD-2007) Beneficial Interest of Govt. Securities 19th August 2004 Total Turnover Value (Rs.) 13,928,077.22 Traded Quantity ** 1,294 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