Saturday, 04 September 2004
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS 01-09-2004
Company Volume ** V.W.A. Open High Low ** V.W.A. Change Previous Todays (Rs.) Close Close Main Board A.Spen.Hot.Hold 33,200 75.00 75.00 79.00 75.00 75.00 - Abans 900 103.00 105.00 110.00 105.00 109.50 6.50 ACL 38,600 53.00 54.75 55.75 54.50 55.00 2.00 ACME 9,000 9.25 9.25 10.00 9.25 9.75 0.50 AEC 8/- 200 130.00 125.00 125.00 125.00 125.00 (5.00) Agalawatte 5,500 12.00 11.50 12.50 11.50 12.25 0.25 Ahot Properties 132,700 25.75 26.25 26.50 26.00 26.50 0.75 Aitken Spence 100 286.00 290.00 290.00 290.00 290.00 4.00 Arpico 2,100 25.75 27.50 27.50 27.00 27.00 1.25 Asia Capital 37,500 15.00 15.00 15.75 15.00 15.75 0.75 Asiri 84,300 39.50 39.50 43.00 39.00 39.25 (0.25) Asso. Hotels 1,000 125.00 128.00 138.00 128.00 129.75 4.75 Associated Prop. 1,200 22.00 30.00 30.00 30.00 30.00 8.00 Bairaha Farms 1,400 14.00 14.25 14.25 14.00 14.25 0.25 Balangoda 3,800 15.50 16.00 16.75 16.00 16.75 1.25 Blue Diamonds 1,118,400 3.75 4.00 4.25 4.00 4.00 0.25 Blue Diamonds (NV) 182,500 2.75 3.00 3.00 3.00 3.00 0.25 Bogala Graphite 6,200 12.00 12.00 12.25 12.00 12.25 0.25 Browns Beach 300 15.00 15.00 15.00 15.00 15.00 - Bukit Darah 100 744.00 730.25 730.25 730.25 730.25 (13.75) C T Land 480,200 13.50 13.75 14.75 13.75 14.50 1.00 C.W. Mackie & Co. 50,600 18.75 18.75 19.75 18.50 19.25 0.50 Caltex 6,200 68.00 68.00 70.00 68.00 69.50 1.50 Cargo Boat 500 40.00 45.00 48.00 45.00 46.25 6.25 Central Finance 1,000 245.00 250.00 254.75 250.00 251.00 6.00 Ceylinco Housing 4,200 14.00 13.50 13.50 13.00 13.00 (1.00) Ceylinco Ins. 1,000 35.00 35.50 35.50 35.50 35.50 0.50 Ceylinco Sec. 91,700 9.50 9.75 10.75 9.75 10.25 0.75 Ceylinco Seylan 535,000 8.00 8.25 8.50 8.00 8.25 0.25 Ceylon Glass Co. 4,500 42.00 42.00 42.50 42.00 42.50 0.50 Ceylon Guardian 1,400 237.75 237.00 237.00 232.00 232.75 (5.00) Ceylon Inv. 6,600 138.00 138.50 139.00 136.50 137.25 (0.75) Ceylon Leather 21,100 8.00 8.00 8.25 8.00 8.25 0.25 Ceylon Oxygen 1,600 120.00 120.00 121.00 120.00 120.00 - Ceylon Tobacco 200 40.00 39.25 39.25 39.25 39.25 (0.75) CF Venture Fund 365,600 5.75 6.00 6.50 6.00 6.00 0.25 CFI 11,300 31.75 31.75 32.50 31.75 31.75 - CIC 700 125.00 121.00 130.00 121.00 130.00 5.00 CIT 126,200 17.25 17.50 20.50 17.50 20.00 2.75 Colombo Land 1/- 3,681,700 6.00 6.00 6.75 6.00 6.50 0.50 Colonial MTR 5/- 6,700 30.00 30.00 33.00 30.00 30.25 0.25 Comm. Leasing 1,300 90.00 90.00 90.00 90.00 90.00 - Commercial Bank 3,000 157.25 159.00 160.00 158.00 158.75 1.50 Commercial Bank (NV) 46,500 95.00 95.00 95.50 95.00 95.00 - Connaissance 4,500 30.25 31.75 32.00 31.25 31.25 1.00 DFCC 700 226.00 228.00 229.00 228.00 228.50 2.50 Distilleries 1/- 171,500 26.25 27.00 28.50 27.00 28.50 2.25 Dockyard 9,500 22.75 22.75 23.00 22.75 22.75 - Durdans 47,000 27.00 26.50 27.50 26.50 27.25 0.25 Durdans (NV) 36,200 19.75 20.00 20.50 20.00 20.25 0.50 E B Creasy 100 170.00 185.00 185.00 185.00 185.00 15.00 East West 553,800 15.00 15.25 18.75 15.25 18.50 3.50 Eden Hotel Lanka 24,600 15.00 15.25 15.50 15.25 15.50 0.50 Elephant Lite XR 5,900 8.50 9.25 9.50 9.25 9.50 1.00 Equity 4,000 24.50 24.00 24.00 24.00 24.00 (0.50) Equity Two Ltd 8,200 10.25 10.50 11.75 10.50 11.00 0.75 Grain Elevators 24,900 12.25 12.25 12.25 12.00 12.00 (0.25) Hapugastenne 1,000 13.25 13.25 13.25 12.50 13.25 - Haycarb 1,700 43.00 43.00 43.25 43.00 43.25 0.25 Haylyes XR 1,900 123.75 123.50 123.50 120.25 120.50 (3.25) Hemas Holdings 2,000 90.00 90.00 91.50 90.00 90.50 0.50 HNB 100 64.00 64.00 64.00 64.00 64.00 - Hotel Sigiriya 200 33.00 33.00 33.00 33.00 33.00 - Hunas Falls 400 16.75 17.00 18.00 17.00 18.00 1.25 Indo Malay 100 175.50 180.00 180.00 180.00 180.00 4.50 Int. Tourists 7,400 33.25 33.50 34.00 33.50 34.00 0.75 James Finlay 700 174.50 174.00 180.00 174.00 180.00 5.50 JKH 194,500 105.00 105.00 108.00 105.00 105.00 - Kahawatte 10,400 6.25 6.50 7.25 6.50 7.00 0.75 Keells Food 3,000 23.50 23.50 23.50 23.50 23.50 - Kelani Cables 10,600 60.25 64.00 66.00 64.00 65.50 5.25 Kelani Tyres 173,300 7.75 8.00 8.50 8.00 8.25 0.50 Kotagala 119,400 7.50 7.50 8.00 7.50 8.00 0.50 Lanka Aluminium 1,000 15.00 15.00 15.00 15.00 15.00 - Lanka Hospitals 69,400 13.25 13.25 13.25 13.00 13.25 - Lanka Tiles XC 2,100 42.00 42.00 45.00 42.00 43.75 1.75 Lanka Ventures 19,100 9.50 9.75 10.00 9.75 9.75 0.25 Lanka Walltile 300 36.25 39.00 39.00 39.00 39.00 2.75 Lankem Ceylon 349,300 25.75 25.75 34.50 25.75 33.25 7.50 Lankem Dev. 2,000 13.00 16.00 17.75 16.00 17.25 4.25 LMF 69,500 22.50 22.75 24.50 22.75 24.25 1.75 LOLC 2,800 73.50 74.00 74.00 73.75 73.75 0.25 Madulsima 29,700 10.00 11.00 11.00 9.50 10.00 - Maskeliya 200 17.50 17.50 17.50 17.50 17.50 - Merchant Bank 90,500 10.75 10.75 11.50 10.75 11.25 0.50 Mullers 92,000 4.75 5.00 5.50 5.00 5.25 0.50 Namunukula 100 9.25 9.00 9.00 9.00 9.00 (0.25) Nat.Dev.Bank 24,400 155.00 156.00 156.00 155.00 155.00 - Nations Trust 131,200 21.00 21.00 22.00 21.00 22.00 1.00 NDB Bank 500 26.00 26.00 26.50 26.00 26.50 0.50 Nestle 800 82.00 83.00 85.00 83.00 85.00 3.00 Overseas Realty 563,600 8.00 8.25 9.00 8.25 8.75 0.75 PDL 22,700 21.00 22.50 29.50 22.50 25.00 4.00 Pegasus Hotels 300 20.00 20.25 20.50 20.25 20.25 0.25 Pelwatte 59,400 9.50 9.75 10.50 9.75 10.25 0.75 People�s Merch 200 17.00 17.00 17.00 17.00 17.00 - Reefcomber 214,100 8.75 9.00 9.75 9.00 9.25 0.50 Renuka City Hot. 100 96.75 94.50 94.50 94.50 94.50 (2.25) Richard Piers 63,700 99.50 100.00 100.00 100.00 100.00 0.50 Riverina Hotels 600 32.00 32.00 32.00 32.00 32.00 - Royal Ceramics 300 17.75 18.00 18.00 18.00 18.00 0.25 Royal Palms 1,600 33.00 33.00 33.50 33.00 33.25 0.25 Sampath XD 400 85.00 85.00 85.00 85.00 85.00 - Serendib Hotels 100 50.00 33.25 33.25 33.25 33.25 (16.75) Seylan Bank 14,800 35.25 35.25 35.25 35.00 35.00 (0.25) Seylan Bank (NV) 46,800 17.75 18.00 18.50 18.00 18.25 0.50 Seylan Merchant 18,000 8.75 9.00 9.50 9.00 9.50 0.75 Singer Sri Lanka 200 68.00 70.00 70.00 70.00 70.00 2.00 SLT 2,769,700 18.25 18.50 19.50 18.50 19.50 1.25 Stafford 7,300 9.75 10.00 10.00 10.00 10.00 0.25 Sunshine Holding 3,800 54.75 59.00 75.00 59.00 63.00 8.25 Taj Lanka 29,000 15.50 15.50 16.00 15.25 16.00 0.50 Talawakelle 9,600 17.25 17.25 17.75 17.25 17.50 0.25 Tangerine 18,400 65.00 61.00 65.00 61.00 62.00 (3.00) Tea Smallholder 10,700 45.00 46.00 46.50 46.00 46.25 1.25 The Finance Co. 2,100 18.75 18.75 21.00 18.75 19.75 1.00 Union Assurance 1,000 52.00 52.00 52.00 52.00 52.00 - Union Chemicals 100 95.00 70.00 70.00 70.00 70.00 (25.00) United Motors 200 28.25 29.00 29.00 29.00 29.00 0.75 Watawala 6,900 11.00 11.00 12.50 11.00 12.50 1.50 York Arcade 5/- 31,800 9.75 9.75 11.00 9.75 10.50 0.75 Second Board Asha Central 24,500 14.25 14.50 14.50 14.25 14.25 - Asian Alliance 7,400 10.25 10.75 11.00 10.75 10.75 0.50 E - Channelling 28,600 9.50 9.50 9.50 9.50 9.50 - Fortress Resorts 5,100 10.75 11.00 11.50 11.00 11.50 0.75 HNB Assurance 4,800 11.75 12.00 12.50 12.00 12.25 0.50 Lighthouse Hotel 500 40.00 40.00 41.50 40.00 40.25 0.25 Marawila Resorts 8,362,900 7.00 7.25 9.00 7.25 8.50 1.50 Tess Agro 3,000 9.00 9.25 9.25 9.25 9.25 0.25 Default Board Ascot 18,400 9.00 9.75 10.00 9.75 9.75 0.75 Fort Land 3/- 97,000 21.50 22.00 22.50 22.00 22.25 0.75 Galadari 74,600 8.50 8.75 9.25 8.75 9.00 0.50 Kandy Hotels 1/- 100 25.00 30.00 30.00 30.00 30.00 5.00 Lanka Cement 84,300 7.50 7.25 8.50 7.25 8.25 0.75 Lanka Ceramic 1,200 19.75 20.00 20.00 20.00 20.00 0.25 Malwatte 12,500 8.75 9.00 9.25 9.00 9.00 0.25 Statcon 700 11.00 14.00 14.00 14.00 14.00 3.00 Vanik Incorp Ltd 578,600 2.50 2.50 2.75 2.50 2.50 - Vanik Incorp Ltd (NV) 26,900 2.00 2.00 2.00 2.00 2.00 - Price Indices - Today�s Previous Close Close CSE All Share Index 1,412.63 1,388.40 Milanka Index 2,111.19 2,065.84 Turnover: Value (Rs.) 280,406,398 81,417,244 Shares (No.) 22,640,691 4,056,089 Trades (No.) 4,062 1,685 Total Return Indices Tri On All Shares (ASTRI) 1,461.37 1,436.30 Tri On Milanka Shares (MTRI) 2,193.10 2,145.98 Debt Qty. Security Price Interest Change Trds level (+) (-) 900 HNB 100.25 0.68 0.25 - 1 (13.75% USRD-2002/07) 100 HNB 88.50 2.16 - - 1 (10.00% USRD-2003/08) 100 HNB 88.25 2.16 - - 1 (10.00% USRD-2003/08) 2,800 HNB 88.00 2.16 - 0.50 1 (10.00% USRD-2003/08) Beneficial Interest of Govt. Securities 2nd September 2004 Total Turnover Value (Rs.) 13,126,227.14 Traded Quantity ** 1,188 No. of Trades 7 ** Par Value of 1 Quantity = Rs. 10,000/- Dividends Company Name Dividend Percentage XD Date Date of Payment Closure of Books Associated Electricals 25% First and Final 10.12.2004 22.12.2004 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