Thursday, 2 September 2004
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS01-09-2004
Company Volume ** V.W.A. Open High Low ** V.W.A. Change Previous Todays (Rs.) Close Close Main Board A.Spen.Hot.Hold 10,300 75.00 75.00 75.00 75.00 75.00 - ACL 135,000 48.00 55.00 60.00 54.75 54.75 6.75 ACL Plastics 500 32.25 31.75 31.75 31.75 31.75 (0.50) Agalawatte 4,600 11.75 11.75 12.00 11.75 11.75 - Ahot Properties 600 26.50 26.50 26.50 26.00 26.25 (0.25) Aitken Spence 200 285.00 285.00 285.00 285.00 285.00 - AMW 100 86.00 85.00 85.00 85.00 85.00 (1.00) Asia Capital 17,500 15.00 15.00 15.00 15.00 15.00 - Asiri 53,700 37.00 37.00 39.50 37.00 39.00 2.00 Asso. Hotels 200 125.25 126.00 128.00 126.00 127.00 1.75 Bairaha Farms 1,100 14.00 13.75 14.50 13.75 13.75 (0.25) Balangoda 200 16.50 16.50 16.50 16.50 16.50 - Blue Diamonds 180,300 3.50 3.75 4.00 3.75 3.75 0.25 Blue Diamonds (NV) 3,500 2.75 2.75 2.75 2.75 2.75 - Bogala Graphite 14,100 11.25 12.50 12.50 12.00 12.25 1.00 Browns Beach 900 14.75 14.75 15.00 14.75 15.00 0.25 Bukit Darah 3,000 710.00 750.00 780.00 740.00 744.00 34.00 C T Land 200,300 13.25 14.00 14.25 13.50 13.75 0.50 C.W. Mackie & Co. 11,400 18.00 18.00 18.75 18.00 18.25 0.25 Caltex 67,500 67.75 68.00 68.25 67.50 68.00 0.25 Cargills 100 230.00 240.00 240.00 240.00 240.00 10.00 Carsons 100 10,500.00 12,000.00 12,000.00 12,000.00 12,000.00 1,500.00 Central Finance 1,300 250.00 250.00 250.00 250.00 250.00 - Central Sec. 5,100 12.50 12.75 12.75 12.75 12.75 0.25 Ceylinco Ins. 100 35.00 36.00 36.00 36.00 36.00 1.00 Ceylinco Sec. 11,200 9.50 10.00 10.00 9.50 9.75 0.25 Ceylinco Seylan 752,400 8.00 8.25 8.50 8.00 8.50 0.50 Ceylon Glass Co. 200 42.00 41.75 41.75 41.75 41.75 (0.25) Ceylon Guarian 1,600 230.75 230.00 235.00 228.25 235.00 4.25 Ceylon Inv. 3,000 135.25 136.00 138.00 136.00 137.75 2.50 Ceylon Leather 1,200 8.25 8.00 8.25 8.00 8.00 (0.25) Ceylon Oxygen 11,100 116.25 119.00 120.00 119.00 120.00 3.75 Ceylon Tobacco 400 40.00 40.00 40.00 40.00 40.00 - CF Venture Fund 23,800 6.00 6.00 6.00 6.00 6.00 - CFI 7,200 29.00 29.00 32.75 29.00 32.25 3.25 CFT 200 42.00 42.00 42.00 42.00 42.00 - Chemanex 2,400 166.25 167.00 167.00 160.00 162.50 (3.75) CIC 500 120.50 125.00 125.00 125.00 125.00 4.50 CIT 17,000 17.00 18.00 18.25 17.50 17.50 0.50 Coco Lanka 800 21.00 21.00 21.00 21.00 21.00 - Colombo Land 1/- 1,361,700 5.75 5.75 6.00 5.75 6.00 0.25 Commercial Bank 800 153.50 153.25 156.75 153.25 156.75 3.25 Commercial Bank (NV) 300 95.00 95.00 95.00 95.00 95.00 - Connaissance 2,300 30.75 31.00 32.00 31.00 31.75 1.00 DFCC 2,000 227.50 226.25 230.00 226.00 227.25 (0.25) Distilleries 1/- 63,500 26.75 27.00 27.00 26.75 27.00 0.25 Dockyard 10,900 22.75 23.00 23.00 23.00 23.00 0.25 Durdans 58,900 26.00 26.25 27.50 26.25 27.00 1.00 Durdans (NV) 26,200 18.50 19.00 19.75 19.00 19.25 0.75 East West 13,500 15.00 15.75 15.75 15.25 15.25 0.25 Eden Hotel Lanka 4,300 15.00 15.25 15.25 15.00 15.25 0.25 Elephant Lite XR 200 10.00 8.50 8.50 8.50 8.50 (1.50) Equity 500 21.00 22.00 22.00 22.00 22.00 1.00 Equity Two Ltd 2,100 11.00 11.00 11.25 11.00 11.25 0.25 Glaxo 100 54.25 54.00 54.00 54.00 54.00 (0.25) Good Hope 400 162.00 185.00 225.00 185.00 200.00 38.00 Grain Elevators 22,300 12.25 12.25 12.50 12.25 12.25 - Haycarb 2,800 42.25 45.00 45.00 43.00 43.00 0.75 Hayleys XR 700 121.00 122.00 122.00 121.00 121.00 - Hemas Holdings 71,500 90.00 90.00 90.00 90.00 90.00 - HNB 5,800 64.50 64.75 65.00 64.75 65.00 0.50 HNB (NV) 3,000 36.00 37.50 37.50 37.00 37.00 1.00 Horana 1,600 10.75 12.50 12.50 12.50 12.50 1.75 Hotel Sigiriya 700 33.50 34.00 34.00 33.00 33.00 (0.50) Indo Malay 200 160.00 180.00 180.00 175.50 175.50 15.50 Int. Tourists 1,900 32.75 33.00 33.00 33.00 33.00 0.25 JKH 91,000 103.50 104.00 107.00 104.00 105.25 1.75 John Keells 100 136.50 137.00 137.00 137.00 137.00 0.50 Kahawatte 4,100 6.25 6.50 6.75 6.25 6.50 0.25 Keells Food 1,800 23.50 23.50 23.50 23.50 23.50 - Kegalle 3,000 17.00 17.00 17.00 17.00 17.00 - Kelani Cables 24,400 56.00 60.00 65.00 60.00 60.25 4.25 Kelani Tyres 81,000 7.75 7.75 8.00 7.75 8.00 0.25 Kelani Valley 2,200 16.75 17.25 17.25 17.25 17.25 0.50 Kotagala 19,000 7.50 7.50 7.50 7.50 7.50 - Kuruwita Textile 1,500 43.75 43.75 43.75 43.75 43.75 - Lanka Hospitals 6,700 12.00 12.00 12.00 12.00 12.00 - Lanka Tiles XC 800 44.00 44.00 46.00 44.00 44.50 0.50 Lanka Ventures 15,300 9.75 9.75 9.75 9.75 9.75 - Lanka Walltile 200 38.50 40.00 40.00 40.00 40.00 1.50 Lankem Dev. 500 13.00 14.75 14.75 14.75 14.75 1.75 Lion Brewery 100 62.00 65.00 65.00 65.00 65.00 3.00 LMF 31,800 22.00 22.25 22.75 22.00 22.50 0.50 LOLC 200 72.75 74.00 74.00 74.00 74.00 1.25 Madulsima 2,000 10.00 10.00 10.00 10.00 10.00 - Mahaweli Reach 2,000 21.75 22.00 22.00 22.00 22.00 0.25 Maskeliya 8,000 17.50 17.50 17.50 17.50 17.50 - Merchant Bank 37,600 10.25 10.75 11.50 10.50 11.25 1.00 MLL 100 28.00 30.00 30.00 30.00 30.00 2.00 Mullers 49,400 5.00 5.00 5.25 5.00 5.00 - Nat.Dev.Bank 3,100 155.25 156.00 157.00 155.25 156.50 1.25 Nations Trust 10,200 20.75 21.00 21.75 21.00 21.50 0.75 NDB Bank 1,000 25.50 25.50 25.50 25.50 25.50 - Nestle 200 82.00 82.00 82.00 82.00 82.00 - On�ally 3,500 21.00 22.00 22.50 22.00 22.25 1.25 Overseas Realty 72,700 8.00 8.00 8.25 8.00 8.00 - Parquet 100 24.25 24.00 24.00 24.00 24.00 (0.25) PDL 200 18.50 21.00 21.00 21.00 21.00 2.50 Pegasus Hotels 14,500 19.25 19.25 19.75 19.25 19.50 0.25 Pelwatte 100,800 9.50 9.75 10.00 9.25 9.50 - People�s Merch 900 16.75 16.75 16.75 16.75 16.75 - Reefcomber 29,500 9.00 9.00 9.25 8.75 8.75 (0.25) Renuka City Hot. 100 96.00 96.50 96.50 96.50 96.50 0.50 Royal Ceramics 26,100 16.50 16.50 20.00 16.50 17.25 0.75 Samson Internat. 600 52.00 54.75 54.75 52.00 53.75 1.75 Samuels 2,000 8.00 8.50 8.75 8.50 8.75 0.75 Selinsing 300 165.25 190.00 200.00 190.00 200.00 34.75 Seylan Bank 500 36.00 36.00 36.00 36.00 36.00 - Seylan Bank (NV) 6,300 17.50 17.75 17.75 17.50 17.50 - Seylan Merchant 9,500 8.50 8.75 9.00 8.75 9.00 0.50 Singer Sri Lanka 800 67.00 69.00 70.00 69.00 69.50 2.50 SLT 271,700 18.25 18.50 18.75 18.25 18.50 0.25 Stafford 3,600 10.00 9.75 9.75 9.50 9.50 (0.50) Taj Lanka 5,200 15.75 15.25 15.75 15.00 15.75 - Talawakelle 2,500 17.00 17.50 17.50 17.50 17.50 0.50 Tea Smallholder 500 43.25 45.00 45.00 45.00 45.00 1.75 The Finance Co. 100 18.75 19.50 19.50 19.50 19.50 0.75 Union Assurance 1,600 50.25 50.25 52.00 50.25 52.00 1.75 Second Board Asha Central 229,100 13.75 14.00 14.50 14.00 14.50 0.75 Asian Alliance 500 10.75 10.75 10.75 10.75 10.75 - Fortress Resorts 10,000 10.50 11.00 11.25 11.00 11.00 0.50 HNB Assurance 6,000 11.75 12.00 12.00 12.00 12.00 0.25 Lighthouse Hotel 2,00 40.00 39.00 42.00 39.00 40.00 - Marawila Resorts 725,700 7.25 7.25 7.25 7.00 7.00 (0.25) Tess Agro 3,500 9.00 9.00 9.00 9.00 9.00 - Default Board Ascot 12,600 10.00 10.00 10.00 9.50 9.50 (0.50) Fort Land 3/- 42,500 20.50 21.25 22.25 20.50 21.25 0.75 Galadari 15,100 8.50 8.50 8.75 8.50 8.50 - Lanka Cement 21,000 7.25 7.50 7.50 7.25 7.25 - Lanka Ceramic 28,200 19.75 19.75 20.00 19.50 19.50 (0.25) Malwattte 600 8.75 8.75 9.00 8.75 9.00 0.25 Statcon 1,800 12.00 10.25 12.00 10.25 11.75 (0.25) Vanik Incorp Ltd 1,424,400 2.25 2.50 2.75 2.50 2.50 0.25 Vanik Incorp Ltd (NV) 78,500 2.00 2.00 2.25 2.00 2.00 - Price Indices - Today�s Previous Close Close CSE All Share Index 1,392.81 1,370.43 Milanka Index 2,074.57 2,054.60 Turnover: Value (Rs.) 94,473,828 95,135,119 Shares (No.) 6,757,858 8,461,471 Trades (No.) 2,116 2,130 Total Return Indices Tri on All Shares (ASTRI) 1,440.87 1,417.72 Tri on Milanka Shares (MTRI) 2,155.05 2,134.31 Debt Qty. Security Price Interest Change Trds level (Rs.) (+) (-) 1,500 HNB 100.25 0.60 - - 2 (13.75% USRD-2002/7) 5,500 HNB 100.00 0.60 - 0.75 5 (13.75% USRD-2002/7) 200 HNB 100.00 0.62 - - 1 (14.20% USRD-02/12) 5,800 HNB 99.25 0.62 - 0.75 1 (14.20% USRD-02/12) 5,000 HNB 88.50 2.10 - 0.25 2 (10.00% USRD 2003/8 100 Vanik Incorp Ltd 2.75 10.86 0.75 - 1 (15% URD-2007) Beneficial Interest of Govt. Securities 1st September 2004 Total Turnover Value (Rs.) 6,834,378.32 Traded Quantity ** 655 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