Tuesday, 14 September 2004
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS 13-09-2004
Company Volume ** V.W.A. Open High Low ** V.W.A. Change Previous Todays (Rs.) Close Close Main Board ACL 3,900 55.75 55.00 55.00 55.00 55.00 (0.75) Ahot Properties 238,900 26.75 26.75 27.00 26.75 27.00 0.25 Asia Capital 120,000 15.00 15.00 15.00 14.75 14.75 (0.25) Asiri 143,400 39.00 40.00 40.00 39.00 39.00 - Asso. Hotels XR 300 77.50 80.00 80.00 80.00 80.00 2.50 Balangoda 3,800 16.25 16.25 17.25 16.00 16.75 0.50 Blue Diamonds 314,700 4.25 4.50 4.50 4.25 4.50 0.25 Blue Diamonds (NV) 228,600 3.50 3.50 3.75 3.50 3.50 - Bogala Graphite 1,600 12.00 12.00 12.00 12.00 12.00 - Bukit Darah 100 700.00 700.00 700.00 700.00 700.00 - C T Land 55,900 15.00 15.00 15.00 14.25 14.75 (0.25) C. W. Mackie & Co. 100 18.25 18.25 18.25 18.25 18.25 - Caltex 7,200 70.25 70.75 71.00 70.25 70.50 0.25 Central Finance 700 251.00 250.00 250.00 250.00 250.00 (1.00) Central Sec. 9,400 13.00 13.00 13.00 13.00 13.00 - Ceylinco Ins. 600 36.50 35.00 35.00 35.00 35.00 (1.50) Ceylinco Sec. 122,500 10.00 10.00 11.75 10.00 11.75 1.75 Ceylinco Seylan 75,600 8.25 8.00 8.25 8.00 8.00 (0.25) Ceylon Glass Co. 1,200 45.50 45.00 45.00 45.00 45.00 (0.50) Ceylon Guardian XC 300 170.25 170.00 170.00 166.00 166.00 (4.25) Ceylon Inv. XC 700 90.25 90.00 90.00 90.00 90.00 (0.25) Ceylon Oxygen 1,000 122.00 122.00 123.00 122.00 122.50 0.50 Ceylon Tobacco 500 40.00 39.75 40.00 39.75 40.00 - CF Venture Fund 62,500 6.25 6.25 6.25 6.00 6.00 (0.25) CFI 2,600 35.00 35.00 35.00 34.00 34.25 (0.75) Chemanex XR 1,100 125.00 123.00 123.00 123.00 123.00 (2.00) CIT 35,200 19.00 19.00 20.00 18.75 19.75 0.75 Coco Lanka 500 21.00 22.50 22.50 22.50 22.50 1.50 Col Pharmacy 5/- 200 150.00 150.25 150.25 150.00 150.25 0.25 Colombo Land 1/- 355,100 6.50 6.75 6.75 6.25 6.25 (0.25) Colonial Mtr 5/- 8,500 32.00 32.50 32.50 32.50 32.50 0.50 Comm. Leasing 100 90.00 85.00 85.00 85.00 85.00 (5.00) Commercial Bank 3,800 159.75 157.00 160.00 157.00 159.75 - Commercial Bank (NV)48,000 95.00 95.50 95.50 95.00 95.00 - Connaissance 300 32.50 33.50 33.50 33.25 33.50 1.00 DFCC 1,700 230.00 230.00 235.00 229.00 229.00 (1.00) Dipped Products 200 98.00 99.00 99.00 99.00 99.00 1.00 Distilleries 1/- 10,500 28.25 28.00 28.00 28.00 28.00 (0.25) Durdans 112,700 27.00 28.50 28.50 28.00 28.00 1.00 Durdans (NV) 10,000 20.00 20.50 20.75 18.50 20.00 - East West 1,782,300 19.50 20.00 24.50 20.00 23.75 4.25 Eden Hotel Lanka 9,900 15.75 15.75 15.75 15.75 15.75 - Elephant Lite XR 3,100 9.50 10.00 10.75 10.00 10.25 0.75 Equity Two Ltd 100 11.50 11.00 11.00 11.00 11.00 (0.50) Ferntea Ltd 1,000 12.50 12.25 12.25 11.50 11.50 (1.00) Grain Elevators 2,600 11.75 12.00 12.00 12.00 12.00 0.25 Hapugastenne 500 13.50 13.50 13.50 13.50 13.50 - Haycarb 33,400 43.00 44.75 44.75 44.25 44.50 1.50 Hayleys 1,900 125.25 126.00 130.00 126.00 128.75 3.50 Hayleys Exports 100 60.00 60.00 60.00 60.00 60.00 - HNB 8,100 65.00 65.00 65.00 64.00 64.25 (0.75) HNB (NV) 13,000 37.00 37.00 37.00 36.25 36.25 (0.75) Hotel Sigiriya XR 200 31.25 31.25 31.25 31.25 31.25 - Hunas Falls 4,200 17.75 17.75 17.75 17.75 17.75 - Int. Tourists 2,500 35.50 36.00 36.00 35.50 36.00 0.50 JKH 236,500 105.00 106.00 106.00 106.00 106.00 1.00 John Keells 1,000 140.00 135.00 135.00 135.00 135.00 (5.00) Kahawatte 17,300 7.25 7.00 7.00 7.00 7.00 (0.25) Keells Food 25,600 24.25 24.00 24.25 24.00 24.25 - Kegalle 300 16.00 15.75 15.75 15.75 15.75 (0.25) Kelani Tyres 68,300 8.25 8.25 8.25 8.00 8.25 - Kelani Valley 12,000 17.25 17.00 17.00 17.00 17.00 (0.25) Kotagala 9,000 8.25 8.25 8.25 8.00 8.25 - Lanka Hospitals 290,400 12.75 13.00 14.00 13.00 13.00 0.25 Lanka Tiles 300 43.00 42.50 44.00 42.50 43.50 0.50 Lanka Ventures 50,000 9.75 9.75 9.75 9.50 9.50 (0.25) Lanka Walltile 700 39.25 39.25 39.25 39.25 39.25 - Lankem Ceylon 120,900 38.25 39.75 39.75 37.75 38.00 (0.25) LB Finance 500 15.00 15.00 15.00 15.00 15.00 - LMF 10,300 23.50 24.00 24.00 23.25 23.75 0.25 LOLC 400 75.00 74.50 74.50 74.50 74.50 (0.50) Madulsima 3,800 9.50 9.50 9.50 9.50 9.50 - Maskeliya 1,000 19.00 18.50 18.50 18.50 18.50 (0.50) Merchant Bank 300 11.50 11.00 11.50 11.00 11.50 - Miramar 100 28.25 28.25 28.25 28.25 28.25 - Namunukula 26,600 10.00 9.75 9.75 9.50 9.75 (0.25) Nat.Dev.Bank 600 157.00 155.00 155.25 155.00 155.25 (1.75) Nations Trust 18,600 21.25 21.50 21.75 21.50 21.50 0.25 Nawaloka 4,176,400 29.50 30.00 34.00 30.00 33.25 3.75 NDB Bank 200 25.50 25.75 25.75 25.75 25.75 0.25 Nestle 700 84.00 84.00 84.00 84.00 84.00 - Overseas Reality 23,100 8.75 8.50 8.75 8.50 8.75 - Pegasus Hotels 174,600 21.00 21.50 25.00 21.50 24.75 3.75 Pelwatte 8,200 9.50 9.50 10.00 9.50 9.50 - People�s Merch 300 17.25 17.25 18.00 17.25 17.75 0.50 Reefcomber 27,300 9.50 9.25 9.25 9.00 9.00 (0.50) Regnis 500 65.50 64.00 64.00 64.00 64.00 (1.50) Renuka City Hot. 1,200 97.00 97.00 97.00 96.00 96.00 (1.00) Richard Pieris 1,000 100.50 102.00 102.00 102.00 102.00 1.50 Royal Ceramics 900 16.50 16.25 16.25 16.25 16.25 (0.25) Sampath 200 88.00 88.00 88.00 88.00 88.00 - Samuels 200 9.25 9.00 9.00 9.00 9.00 (0.25) Seylan Bank 7,200 35.25 34.75 34.75 34.50 34.50 (0.75) Seylan Bank (NV) 3,200 17.50 17.50 18.00 17.50 18.00 0.50 Seylan Merchant 20,500 9.50 9.50 9.75 9.50 9.75 0.25 SLT 160,600 19.00 19.25 19.25 19.00 19.00 - Stafford 13,400 10.50 10.50 10.50 10.25 10.25 (0.25) Taj Lanka 5,100 16.50 16.25 16.25 16.00 16.25 (0.25) Tea Services 100 180.00 210.00 210.00 210.00 210.00 30.00 Tea Smallholder 54,700 49.00 51.00 52.00 51.00 51.00 2.00 The Finance Co. 2,600 20.50 20.50 20.50 20.00 20.00 (0.50) Three Acre Farms 200 10.00 10.50 10.50 10.50 10.50 0.50 Trans Asia 121,800 61.25 64.00 66.00 63.00 65.50 4.25 Union Assurance 300 52.00 52.00 52.00 52.00 52.00 - United Motors 9,800 30.50 31.00 33.00 31.00 32.75 2.25 W.M.Mendis 1,200 8.00 8.25 10.00 8.25 9.00 1.00 Walk & Greig 2/- 2,100 9.25 11.00 11.25 11.00 11.25 2.00 Watawala 200 12.50 12.00 12.00 12.00 12.00 (0.50) Second Board Asha Central 240,600 15.00 15.50 16.00 15.50 16.00 1.00 E - Channelling 35,000 10.75 11.00 11.75 11.00 11.50 0.75 Fortress Resorts 10,600 13.00 12.75 13.50 12.75 13.00 - HNB Assurance 7,500 12.00 12.00 12.00 12.00 12.00 - Infrastructure 485,700 41.50 - - - 41.50 (41.50) Marawila Resorts 306,600 8.50 8.50 8.75 8.25 8.50 - Tess Agro 5,000 9.25 9.50 9.50 9.50 9.50 0.25 Udapussellawa 300 9.75 9.75 9.75 9.75 9.75 - Default Board Fort Land 3/- 154,900 22.00 22.25 23.50 22.25 23.00 1.00 Galadari 10,600 9.00 9.00 9.50 9.00 9.00 - Hotel Developers 13,600 66.25 69.75 71.00 69.75 70.50 4.25 Lanka Cement 72,700 9.00 8.75 9.50 8.75 9.00 - Lanka Ceramic 100 20.50 19.50 19.50 19.50 19.50 (1.00) Malwatte 3,900 9.00 9.00 9.00 9.00 9.00 - Statcon 100 11.00 11.00 11.00 11.00 11.00 - Vanik Incorp Ltd 439,700 2.50 2.50 2.50 2.50 2.50 - Price Indices - Today�s Previous Close Close CSE All Share Index 1,419.10 1,413.37 Milanka Price Index 2,110.83 2,104.24 Turnover: Value (Rs.) 304,750,431 187,681,569 Shares (No.) 11,348,387 10,136,513 Trades (No.) 3,147 3,092 Total Return Indices Tri On All Shares (ASTRI) 1,468.20 1,462.17 Tri On Milanka Shares (MTRI) 2,192.73 2,185.88 Debt Qty. Security Price Interest Change Trds level (+) (-) 3,000 HNB 100.50 1.05 0.25 - 2 (13.75% USRD-2002/07) 500 HNB 101.50 1.09 2.25 - 1 (14.20% USRD-2002/12) 1,600 HNB 88.25 2.43 - - 3 (10.00% USRD 2003/08) Beneficial Interest of Govt. Securities 10th September 2004 Todays Previous Close Close 10th Sep. 2004 Total Turnover Value (Rs.) 27,548,797.17 9,832,432.78 Traded Quantity 2,609 817 No. of Trades 13 4 Dividends Company Name Dividend XD Date Payment Closure Percentage Date of Books Alliance Finance 25% First 13.10.2004 29.10.2004 23.10.2004 Co. Ltd & Final to 29.10.2004
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