Saturday, 9 October 2004
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS 8-10-2004
Company Volume **v.W.A. Open High Low Weighted Change Previous Avg.Close (Rs.) Close Main Board A. Spen. Hot. Hold 12,000 83.00 83.00 88.00 83.00 85.75 2.75 ACME 6,900 10.25 10.00 10.75 10.00 10.00 (0.25) Ahot Properties 35,100 28.00 27.75 27.75 27.75 27.75 (0.25) Aitken Spence 2,700 300.00 300.00 305.00 300.00 305.00 5.00 Asia Capital 32,300 14.50 14.75 14.75 14.50 14.75 0.25 Asiri 1,000 36.25 36.50 36.50 36.50 36.50 0.25 Bairaha Farms XD 200 15.25 15.50 15.50 15.50 15.50 0.25 Balangoda 1,000 17.00 17.00 17.00 17.00 17.00 - Blue Diamonds 704,300 4.75 4.75 5.00 4.75 4.75 - Blue Diamonds (NV) 85,000 3.75 3.75 4.00 3.75 3.75 - Bogala Graphite 1,200 11.75 11.75 11.75 11.75 11.75 - Browns Beach 7,000 22.50 22.50 22.50 22.50 22.50 - Bukit Darah 100 699.00 695.00 695.00 695.00 695.00 (4.00) C T Land 20,200 14.00 14.00 14.00 14.00 14.00 - C. W. Mackie & Co. 123,500 21.50 21.50 24.25 21.50 23.00 1.50 Caltex 10,400 69.00 69.00 69.25 69.00 69.00 - Central Finance 1,000 235.25 235.25 235.25 235.25 235.25 - Central Sec. 37,800 14.25 14.25 15.00 14.25 15.00 0.75 Ceylinco Housing 2,800 14.00 14.25 14.50 14.25 14.50 0.50 Ceylinco Ins. 529,600 48.25 48.50 51.75 48.25 48.75 0.50 Ceylinco Sec. XD 350,800 12.25 12.50 13.25 12.25 13.00 0.75 Ceylinco Seylan 408,500 7.50 7.75 8.00 7.75 7.75 0.25 Ceylon Glass Co. 700 44.00 44.25 44.25 44.00 44.00 - Ceylon Guardian XC 2,100 158.00 155.00 155.00 155.00 155.00 (3.00) Ceylon Inv. XC 1,200 86.75 87.25 87.25 87.25 87.25 0.50 Ceylon Leather 12,100 8.25 8.00 8.25 8.00 8.25 - Ceylon Oxygen 40,500 134.50 134.50 134.75 134.00 134.50 - Ceylon Tobacco 6,000 42.00 41.50 42.00 41.50 42.00 - CF Venture Fund 68,300 6.25 6.25 6.25 6.25 6.25 - CIT 20,900 24.00 24.00 24.75 24.00 24.50 0.50 Colombo Land 1/- 408,200 5.50 5.50 5.50 5.25 5.50 - Colonial Mtr 5/- 1,000 33.00 33.00 33.00 33.00 33.00 - Commercial Bank 42,400 162.00 162.00 165.00 162.00 163.50 1.50 Commercial Bank (NV) 9,300 95.25 96.00 96.00 96.00 96.00 0.75 Confifi Hotel 100 57.00 58.50 58.50 58.50 58.50 1.50 Connaissance 900 39.50 39.75 40.00 39.75 39.75 0.25 Dankotuwa Porcel 300 15.50 15.25 15.25 15.25 15.25 (0.25) DFCC 1,300 226.50 227.50 227.50 226.00 226.00 (0.50) Dipped Products 100 102.50 102.00 102.00 102.00 102.00 (0.50) Distilleries 1/- 48,800 30.75 30.50 30.75 30.50 30.50 (0.25) Dockyard 1,500 23.00 23.00 23.00 23.00 23.00 - Durdans 1,000 24.00 24.00 24.00 24.00 24.00 - Durdans (NV) 7,600 19.00 19.00 19.00 18.50 19.00 - Eagle Insurance 100 122.00 122.00 122.00 122.00 122.00 - East West 634,800 26.25 26.50 27.00 26.50 27.00 0.75 Eden Hotel Lanka 23,000 20.50 20.25 20.25 20.25 20.25 (0.25) Elephant Lite 4,500 10.00 10.00 10.25 10.00 10.25 0.25 Equity Two Ltd 2,600 11.00 11.50 11.50 11.50 11.50 0.50 Ferntea Ltd 7,500 12.50 12.75 15.00 12.75 13.25 0.75 Gestetner 200 31.50 30.00 30.00 30.00 30.00 (1.50) Hapugastenne 300 14.00 14.00 14.00 14.00 14.00 - Haycarb 29,800 45.50 45.00 47.00 45.00 46.00 0.50 Hayleys 11,600 122.00 122.00 124.00 122.00 122.00 - Hayleys Exports 100 56.00 56.00 56.00 56.00 56.00 - Hemas Holdings 4,700 91.25 91.00 91.25 91.00 91.25 - HNB XR 1,400 58.25 58.00 58.00 57.50 57.50 (0.75) HNB (NV) XR 76,400 34.00 33.75 34.00 33.25 33.25 (0.75) Hunas Falls 1,100 24.50 25.00 25.00 24.00 24.00 (0.50) JKH 337,700 106.00 106.50 107.00 106.00 106.50 0.50 Kahawatte 68,700 7.50 7.50 8.00 7.50 8.00 0.50 Kelani Tyres 183,600 9.25 9.25 9.25 9.00 9.25 - Kelsey 600 11.00 11.00 11.00 11.00 11.00 - Kotagala 5,600 9.00 9.00 9.00 9.00 9.00 - Kuruwita Textile 6,000 48.00 49.75 50.00 49.50 49.50 1.50 Lanka Hospitals 8,900 12.50 12.50 12.50 12.50 12.50 - Lanka Tiles 6,400 48.00 48.25 48.50 48.25 48.25 0.25 Lanka Ventures 56,000 10.00 10.00 10.00 10.00 10.00 - Lanka Walltile 4,600 40.00 42.00 42.00 40.00 40.75 0.75 Lankem Ceylon 24,000 36.50 36.50 36.50 36.00 36.25 (0.25) Lankem Dev. 300 24.25 24.25 24.50 24.25 24.25 - LB Finance 74,200 13.25 13.50 19.00 13.50 17.75 4.50 LB Finance (WAR-CON2006) 65,700 2.00 3.00 4.25 3.00 3.25 1.25 Lion Brewery 1,500 70.00 70.00 70.00 70.00 70.00 - LMF XD 8,000 23.00 22.00 22.50 22.00 22.50 (0.50) Madulsima 87,400 9.50 9.25 9.50 9.25 9.25 (0.25) Merchant Bank 20,000 11.50 11.75 12.00 11.75 12.00 0.50 Morisons (NV) XD 200 350.25 350.00 350.00 350.00 350.00 (0.25) Mullers 24,000 5.50 5.50 5.50 5.50 5.50 - Namunukula 2,000 9.50 9.50 9.50 9.50 9.50 - Nat.Dev.Bank 53,900 162.00 161.00 162.00 161.00 162.00 - Nations Trust 2,051,200 21.50 21.50 22.00 21.25 21.50 - Nawaloka 272,600 30.00 29.75 30.50 29.50 30.00 - NDB Bank 1,000 27.00 27.00 27.00 27.00 27.00 - Overseas Reality 36,200 8.25 8.25 8.50 8.25 8.25 - Parquet 5,000 26.00 23.00 23.00 23.00 23.00 (3.00) Pegasus Hotels 100 24.00 21.00 21.00 21.00 21.00 (3.00) Pelwatte 19,200 11.25 11.25 11.25 11.00 11.00 (0.25) People�s Merch 100 16.00 16.00 16.00 16.00 16.00 - Reefcomber 19,600 12.25 12.50 12.50 12.25 12.25 - Renuka City Hot. 800 98.00 98.25 100.00 98.25 98.50 0.50 Rich Pieris Exp 5,700 32.00 30.75 30.75 30.00 30.25 (1.75) Riverina Hotels 700 37.00 37.00 37.00 37.00 37.00 - Royal Ceramics 493,200 32.00 32.25 33.25 32.00 32.75 0.75 Royal Palms 1,400 36.00 36.00 36.00 36.00 36.00 - Sampath 800 99.25 98.00 99.00 98.00 98.50 (0.75) Seylan Bank 20,000 34.50 34.00 34.75 34.00 34.50 - Seylan Bank (NV) 21,000 17.50 17.50 17.75 17.50 17.75 0.25 Seylan Merchant 3,200 10.25 10.25 10.25 10.00 10.00 (0.25) SLT 109,800 18.25 18.25 18.75 18.25 18.50 0.25 Stafford 30,000 14.00 14.00 14.00 13.75 13.75 (0.25) Taj Lanka 6,000 21.00 21.50 22.00 21.50 21.50 0.50 Talawakelle 7,900 17.50 18.00 18.00 17.50 17.50 - The Finance Co. 351,400 25.75 26.00 27.25 26.00 26.75 1.00 Trans Asia 1,000 66.25 66.50 66.50 66.50 66.50 0.25 Union Assurance 100 52.00 52.75 52.75 52.75 52.75 0.75 United Motors 100 33.00 33.00 33.00 33.00 33.00 - W.M.Mendis 3,200 9.00 8.50 8.50 8.50 8.50 (0.50) Walk & Greig 2/- 2,000 10.75 10.25 10.25 10.25 10.25 (0.50) Watawala 12,500 12.00 12.25 12.25 12.00 12.00 - York Arcade 5/- 17,800 9.75 10.50 11.00 10.50 10.50 0.75 Second Board Asha Central 100,900 18.75 18.75 18.75 17.50 17.75 (1.00) Asian Alliance 12,200 10.25 10.50 10.50 10.50 10.50 0.25 Fortress Resorts 2,600 15.50 16.00 16.00 16.00 16.00 0.50 HNB Assurance 14,700 12.50 12.50 12.75 12.50 12.50 - Lighthosue Hotel 200 47.25 48.00 48.00 48.00 48.00 0.75 Marawila Resorts 258,600 10.75 10.75 11.00 10.50 10.50 (0.25) Tess Agro 11,000 9.75 9.75 10.00 9.75 9.75 - Udapussellawa 100 11.25 13.00 13.00 13.00 13.00 1.75 Default Board Ascot 2,000 10.75 10.75 11.00 10.75 11.00 0.25 Fort Land 3/- 474,300 22.50 23.50 24.00 22.50 22.75 0.25 Galadari 34,300 13.25 13.25 13.50 13.25 13.50 0.25 Hotel Developers 700 80.00 77.00 79.00 77.00 78.50 (1.50) Kapila Heavy 23,000 9.50 9.50 10.00 9.50 10.00 0.50 Lanka Cement 300 8.25 8.25 8.25 8.25 8.25 - Lanka Ceramic 2,400 18.75 19.50 19.50 19.50 19.50 0.75 Malwatte 10,000 9.00 9.00 9.00 9.00 9.00 - Vanik Incorp Ltd 2,809,000 2.50 2.75 3.00 2.50 2.75 0.25 Vanik Incorp Ltd (NV) 55,000 2.25 2.25 2.25 2.25 2.25 - Price Indices - Today�s Previous Close Close CSE All Share Index 1,449.19 1,444.78 Milanka Index 2,141.37 2,130.20 Turnover: Value (Rs.) 254,194,655 237,334,619 Shares (No.) 12,126,769 8,291,001 Trades (No.) 3,071 2,445 Total Return Indices Tri On All Shares (ASTRI) 1,500.31 1,495.66 Tri On Milanka Shares (MTRI) 2,224.96 2,213.12 Debt Qty. Security Price Interest Change Trds level (Rs.) (+) (-) 300 HNB 88.25XR 3.09 - - 1 (10.00% USRD-2003/2008) 1,000 Vanik Incorp Ltd 2.25 9.05 - 0.25 2 (11.00% USRD-2007) Beneficial Interest of Govt. Securities 7th October 2004 Total Turnover Value (Rs.) 4,064,454.85 Traded Quantity ** 391 No. of Trades 8 ** Par Value of 1 Quantity = Rs. 10,000 Dividends Company Name Dividend XD Date Payment Closure of Percentage Date Books Hunters 5% Final 01.12.2004 13.12.2004 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