Friday, 17 September 2004

SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 16-09-2004

Company			Volume	** V.W.A.	Open	High	Low	** V.W.A.	Change
				Previous				Todays	(Rs.)
				Close				Close	
Main Board

A. Spen. Hot. Hold.		400	79.00	79.00	79.00	79.00	79.00	-
ACL			135,300	55.00	55.00	56.50	55.00	56.00	1.00
ACME			100	9.50	9.25	9.25	9.25	9.25	(0.25)
AEC 8/-			1,200	88.00	100.00	105.00	100.00	100.50	12.50
Ahot Properties		126,400	27.75	27.75	27.75	27.25	27.50	(0.25)
Alliance 			200	84.75	98.00	98.00	98.00	98.00	13.25
Arpico XD			14,800	25.00	27.50	29.25	27.50	27.75	2.75
Asia Capital		300	14.75	14.75	14.75	14.75	14.75	-
Asso. Hotels XR		500	80.00	90.00	100.00	90.00	98.75	18.75
Bairaha Farms		2,800	15.75	15.50	16.25	15.50	16.00	0.25
Blue Diamonds		40,000	4.25	4.25	4.50	4.25	4.50	0.25
Blue Diamonds (NV)		45,000	3.50	3.50	3.50	3.50	3.50	-
Bogawantalawa		13,300	16.00	16.00	16.75	15.75	16.50	0.50
Browns Beach		31,000	17.75	18.25	19.00	18.00	19.00	1.25
Bukit Darah		300	726.75	720.00	724.00	720.00	722.75	(4.00)
C T Land			92,500	14.75	14.75	15.25	14.75	15.00	0.25
C. W. Mackie & Co.		11,600	18.25	18.25	18.25	18.00	18.25	-
Caltex			19,100	71.75	71.50	71.75	71.50	71.75	-
Cargills			100	300.00	290.00	290.00	290.00	290.00	(10.00)
Cargo Boat			100	50.00	49.00	49.00	49.00	49.00	(1.00)
Central Finance		2,300	249.00	250.00	250.00	250.00	250.00	1.00
Central Sec.		300	13.25	13.25	13.25	13.25	13.25	-
Ceylinco Housing		400	14.00	14.00	14.00	14.00	14.00	-
Ceylinco Ins.		1,000	38.25	37.75	37.75	37.75	37.75	(0.50)
Ceylinco Sec.		262,200	13.50	13.50	13.50	12.50	13.25	(0.25)
Seylinco Seylan		23,100	8.00	8.00	8.25	8.00	8.00	-
Ceylon Glass Co.		10,300	44.50	44.00	45.25	44.00	45.00	0.50
Ceylon Guardian XC		400	165.00	165.00	165.00	165.00	165.00	-
Ceylon Holiday		700	118.00	125.00	125.00	125.00	125.00	7.00
Ceylon Inv. XC		1,000	88.00	88.00	88.00	86.00	86.50	(1.50)
Ceylon Leather		3,500	8.25	8.25	8.25	8.00	8.00	(0.25)
Ceylon Oxygen		1,300	122.50	122.50	125.00	122.50	123.25	0.75
Ceylon Tobacco		51,100	39.50	39.50	39.50	39.00	39.00	(0.50)
CF Venture Fund		15,500	6.00	6.00	6.25	6.00	6.25	0.25
CFI			5,800	32.50	32.00	33.75	32.00	33.25	0.75
Chemanex XR		1,100	125.50	125.00	125.00	125.00	125.00	(0.50)
CIC 			300	127.00	126.00	126.00	126.00	126.00	(1.00)
CIC (NV)			500	104.00	104.50	104.50	104.50	104.50	0.50
CIT			21,000	19.25	20.00	20.00	19.75	19.75	0.50
Cold Stores 8/-		100	140.00	128.00	128.00	128.00	128.00	(12.00)
Colombo Land 1/-		37,000	6.25	6.25	6.50	6.25	6.50	0.25
Comm. Leasing		200	91.75	95.00	95.00	95.00	95.00	3.25
Commercial Bank		100	159.25	159.25	159.25	159.25	159.25	-
Commercial Bank (NV)		700	95.00	95.00	95.00	95.00	95.00	-
Confifi Hotel		5,700	56.00	56.00	56.50	56.00	56.50	0.50
Connaissance		285,200	34.00	33.50	35.75	33.50	35.50	1.50
Dankotuwa Porcel		11,900	14.75	15.00	15.75	15.00	15.00	0.25
Dipped Products		1,100	98.25	100.00	101.00	100.00	100.50	2.25
Distilleries 1/-		439,600	29.25	29.25	29.75	29.25	29.75	0.50
Dockyard			6,500	23.50	23.50	24.50	23.50	24.00	0.50
Durdans			2,000	26.50	26.00	27.00	26.00	26.25	(0.25)
Durdans (NV)		2,200	20.00	20.00	20.00	20.00	20.00	-
E B Creasy			100	180.00	192.00	192.00	192.00	192.00	12.00
Eagle Insurance		200	122.00	130.00	130.00	130.00	130.00	8.00
East West			507,700	26.75	26.75	27.50	26.50	27.25	0.50
Eden Hotel Lanka		708,300	17.00	17.25	18.00	17.25	17.50	0.50
Elephant Lite XR		2,300	10.25	9.75	9.75	9.75	9.75	(0.50)
Ferntea Ltd			7,000	15.50	11.00	13.25	11.00	13.25	(2.25)
Grain Elevators		52,800	12.00	12.00	12.00	12.00	12.00	-
Habarana Lodge		41,600	80.00	80.00	87.50	80.00	86.25	6.25
Hapugastenne		300	13.50	13.25	13.25	13.25	13.25	(0.25)
Haycarb			14,700	45.25	45.75	46.25	45.50	46.25	1.00
Hayleys			200	127.00	125.00	126.75	125.00	126.75	(0.25)
Hemas Holdings		98,000	90.50	90.50	92.00	90.50	90.75	0.25
HNB			76,900	63.00	62.00	63.00	61.50	62.00	(1.00)
HNB (NV)			28,000	36.00	36.25	36.25	36.00	36.25	0.25
Horana			200	12.00	12.00	12.00	12.00	12.00	-
Hotel Sigiriya XR		15,200	33.50	33.00	37.00	33.00	35.00	1.50
Hunas Falls		113,900	18.50	19.00	22.00	19.00	20.75	2.25
Int. Tourists		11,600	36.00	36.25	40.00	36.25	38.00	2.00
JKH			2,200	107.00	107.00	107.00	106.50	106.50	(0.50)
Kahawatte			18,500	7.00	7.00	7.00	7.00	7.00	0.00
Kandy Walk Inn		100	84.00	90.00	90.00	90.00	90.00	6.00
Keells Food		300	24.25	24.25	24.25	24.25	24.25	0.00
Kegalle			1,000	17.00	17.00	17.00	17.00	17.00	0.00
Kelani Tyres		78,200	8.25	8.25	8.25	8.00	8.00	(0.25)
Kelani Valley		2,100	17.00	17.25	17.25	17.25	17.25	0.25
Kotagala			35,300	8.25	8.25	8.50	8.25	8.25	0.00
Lanka Aluminium		6,900	15.00	15.00	15.00	15.00	15.00	0.00
Lanka Hospitals		53,300	13.00	13.00	13.25	12.75	13.00	0.00
Lanka Tiles		400	44.00	40.00	44.00	40.00	42.75	(1.25)
Lanka Ventures		77,000	9.75	10.00	10.25	9.75	10.25	0.50
Lanka Walltile		55,000	40.50	40.00	40.00	40.00	40.00	(0.50)
Lankem Ceylon		16,500	36.25	36.25	38.25	33.75	38.00	1.75
Lankem Dev.		7,100	15.00	14.00	16.50	14.00	15.50	0.50
LMF			7,100	23.75	23.75	23.75	23.75	23.75	0.00
LOLC			2,200	74.00	74.00	74.00	74.00	74.00	0.00
Madulsima			21,200	9.50	9.50	9.75	9.50	9.75	0.25
Mahaweli Reach		212,000	25.25	25.00	29.00	25.00	28.00	2.75
Merchant Bank		300	12.00	12.00	12.00	12.00	12.00	0.00
Mullers			63,000	5.25	5.50	5.50	5.25	5.50	0.25
Namunukula		6,500	9.75	9.50	9.75	9.50	9.75	0.00
Nat.Dev.Bank		24,300	156.25	158.00	158.00	158.00	158.00	1.75
Nations Trust		73,100	20.75	21.00	21.25	21.00	21.00	0.25
Nawaloka			2,226,700	31.00	31.75	34.75	31.50	34.50	3.50
NDB Bank			1,200	26.25	26.00	26.00	26.00	26.00	(0.25)
On�Anlly			100	20.00	21.75	21.75	21.75	21.75	1.75
Overseas Realty		64,600	9.0	9.00	9.00	8.75	9.00	0.00
Pegasus Hotels		59,400	25.00	24.75	25.00	23.75	24.75	(0.25)
Pelwatte			2,300	9.75	10.00	10.00	10.00	10.00	0.25
People�s Merch XD		17,800	18.00	17.50	18.00	17.50	17.50	(0.50)
Reefcomber		886,200	10.25	10.25	11.50	10.25	11.25	1.00
Renuka City Hot.		2,100	96.00	97.00	98.00	96.00	96.75	0.75
Rich Pieris Exp.		1,500	32.50	32.00	32.00	32.00	32.00	(0.50)
Riverina Hotels		24,800	34.25	34.00	35.00	33.00	35.00	0.75
Royal Ceramics		8,200	17.25	17.00	17.25	16.75	17.00	(0.25)
Royal Palms		1,000	35.50	35.75	35.75	35.75	35.75	0.25
Sampath			1,900	88.00	88.00	88.00	88.00	88.00	0.00
Samuels			4,900	9.00	9.00	9.00	9.00	9.00	0.00
Sathosa Motors		500	34.00	34.00	34.00	34.00	34.00	0.00
Serendib Hotels		7,800	35.00	40.00	44.00	40.00	44.00	9.00
Seylan Bank		11,200	34.25	35.00	35.00	35.00	35.00	0.75
Seylan Bank (NV)		117,000	18.25	18.00	18.25	17.75	17.75	(0.50)
Seylan Merchant		6,700	9.75	9.75	9.75	9.50	9.75	0.00
Sigiriya Village		400	40.00	44.00	45.00	44.00	45.00	5.00
Singer Sri Lanka		2,800	69.75	70.00	75.00	70.00	71.50	1.75
SLT			288,100	19.00	18.75	19.25	18.75	19.00	0.00
Stafford			140,000	11.50	11.75	12.25	11.75	12.00	0.50
Taj Lanka			52,000	17.00	17.50	17.75	17.50	17.50	0.50
Talawakelle		2,000	17.75	18.00	18.00	18.00	18.00	0.25
Tangerine			8,200	65.00	64.75	66.00	64.75	65.00	-
Tea Smallholder		6,000	50.00	50.00	52.00	50.00	51.25	1.25
The Finance Co.		8,300	20.25	20.00	20.00	20.00	20.00	(0.25)
Three Acre Farms		1,000	10.25	10.25	10.25	10.25	10.25	-
Tokyo Cement		700	134.00	132.00	139.00	132.00	137.00	3.00
Trans Asia			9,800	69.50	66.00	69.75	66.00	68.75	(0.75)
United Motors		200	33.00	32.00	32.00	32.00	32.00	(1.00)
W.M.Mendis		200	9.00	9.75	9.75	9.75	9.75	0.75
Watawala			3,000	11.50	11.00	11.00	11.00	11.00	(0.50)
York Arcade 5/-		1,000	10.25	10.00	10.00	10.00	10.00	(0.25)

Second Board
Asha Central		109,700	15.75	15.50	16.75	15.50	16.50	0.75
Asian Alliance		2,800	10.50	10.50	10.50	10.50	10.50	-
E - Channelling		18,100	11.00	11.00	11.00	11.00	11.00	-
Fortress Resorts		23,800	13.25	13.25	14.00	13.25	13.75	0.50
HNB Assurance		1,500	12.25	12.00	12.25	12.00	12.00	(0.25)
Lighthouse Hotel		500	44.25	44.25	44.25	44.25	44.25	-
Marawila Resorts		4,863,600	9.25	9.25	10.00	9.25	9.75	0.50
Tess Agro			14,800	9.50	9.50	9.50	9.25	9.25	(0.25)
Touchwood			5,300	29.00	28.50	29.00	28.00	28.75	(0.25)
	
Default Board
Ascot			38,700	9.75	10.00	10.50	10.00	10.00	0.25
Fort Land 3/-		65,400	25.50	25.75	25.75	25.00	25.00	(0.50)
Galadari			1,063,300	10.00	10.25	11.25	10.25	11.00	1.00
Gestetner			500	39.00	35.00	35.00	35.00	35.00	(4.00)
Hotel Developers		31,000	82.75	83.00	85.00	83.00	83.00	0.25
Lanka Cement		300	8.25	9.00	9.00	9.00	9.00	0.75
Lanka Ceramic		2,300	20.00	20.00	20.00	19.50	19.50	(0.50)
Malwatte			2,900	9.00	8.75	8.75	8.75	8.75	(0.25)
Statcon			200	11.00	11.50	11.50	11.50	11.50	0.50
Vanik Incorp Ltd		111,500	2.50	2.50	2.50	2.50	2.50	-

Price Indices - 		Today�s		Previous
			Close		Close

CSE All Share Index		2,130.06		1,432.63
Milanka Index		1,438.29		2,129.07

Turnover:

Value (Rs.)			284,942,922	377,742,036
Shares (No.)		14,499,762	18,276,427
Trades (No.)		4,079		4,552

Total Return Indices

Tri On All Shares
(ASTRI)			1,488.14		1,482.20
Tri On Milanka Shares
(MTRI)			2,212.70		2,211.67


Beneficial Interest of Govt. Securities

TodayLast Trade 		15.09.2004
Total Turnover		12,303,640.45	1,417,595.93
Value (Rs.)		
Traded Quantity		1,163		127
No. of Trades		11		8


** Par Value of 1 Quantity = Rs. 10,000/-

Debt

Qty.	Security			Price	Interest	Change		Trds
				level		(+)	(-)	

100	HNB			100.25	1.16	-	-	1
	(13.75% USRD-2002/07)
400	HNB			101.00	1.16	0.75	-	2
	(13.75% USRD-2002/07)
15,000	HNB			88.25	2.51	-	-	2
	(10.00% USRD-2003/08)

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