Wednesday, 13 October 2004
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS 12-10-2004
Company Volume ** V.W.A. Open High Low ** V.W.A. Change Previous Todays (Rs.) Close Close Main Board A.Spen.Hot.Hold 98,900 85.25 88.00 94.50 87.00 93.50 8.25 ACL 16,500 58.00 58.00 59.00 58.00 58.50 0.50 ACME 359,400 11.00 11.50 14.00 11.50 12.75 1.75 Agalawatte 4,600 12.25 12.50 12.50 12.50 12.50 0.25 Ahot Properties 4,800 27.75 28.50 28.75 28.50 28.50 0.75 Aitken Spence 19,200 305.00 300.00 310.00 300.00 305.00 - Arpico 1,400 28.50 27.00 27.00 25.50 26.75 (1.75) Asia Capital 6,300 14.50 14.50 15.50 14.50 15.00 0.50 Bairaha Farms 200 15.25 15.25 15.25 15.25 15.25 - Balangoda 1,800 16.75 16.50 17.25 16.50 17.00 0.25 Bata 8,000 11.50 10.50 14.75 10.50 12.75 1.25 Blue Diamonds 49,100 4.75 4.75 4.75 4.75 4.75 - Blue Diamonds (NV) 42,900 3.75 3.75 3.75 3.50 3.50 (0.25) Browns Beach 137,400 22.00 22.50 22.50 22.50 24.75 2.75 C T Land 130,300 14.00 14.50 15.00 14.00 14.00 - C.W.Mackie & Co. 51,800 22.00 22.00 22.75 22.00 22.00 - Caltex 55,400 69.00 68.50 69.00 68.50 69.00 - Central Sec. 24,100 15.25 15.50 15.50 15.25 15.50 0.25 Ceylinco Housing 95,500 14.50 15.00 19.50 15.00 18.25 3.75 Ceylinco Ins. 37,200 48.25 48.50 48.50 47.50 48.25 - Ceylinco Sec. XD 564,900 13.50 13.50 14.50 13.50 14.25 0.75 Ceylinco Seylan 74,700 7.75 7.50 8.00 7.50 7.75 - Ceylon Glass Co. 2,700 45.00 45.00 45.00 45.00 45.00 - Ceylon Guardian XC 100 158.00 151.00 151.00 151.00 151.00 (7.00) Ceylon Inv. XC 9,000 87.25 87.25 87.25 87.00 87.00 (0.25) Ceylon Leather 30,900 8.25 8.25 8.25 8.25 8.25 - Ceylon Oxygen 26,800 134.00 134.00 134.00 132.00 132.00 (2.00) Ceylon Tobacco 11,400 42.00 41.00 42.00 41.00 42.00 - CF Venture Fund 75,700 6.25 6.25 6.25 6.25 6.25 - Chemanex 100 125.00 120.00 120.00 120.00 120.00 (5.00) CIC (NV) 100 100.50 102.00 102.00 102.00 102.00 1.50 CIT 185,300 24.00 24.00 26.25 24.00 25.50 1.50 Coco Lanka 200 20.50 20.50 20.50 20.50 20.50 - Colombo Land 1/- 250,300 5.25 5.25 5.25 5.25 5.25 - Colonial MTR 5/- 33,400 31.00 33.00 34.00 33.00 33.50 2.50 Commercial Bank 2,400 163.75 164.50 165.00 164.00 164.50 0.75 Confifi Hotel 29,500 57.00 58.50 61.75 58.25 60.00 3.00 Connaissance 202,900 39.50 39.50 42.00 39.50 41.50 2.00 Dankotuwa Porcel 6,300 15.50 15.50 15.75 15.50 15.75 0.25 DFCC 2,000 226.25 225.00 229.00 225.00 227.25 1.00 DIMO 1,000 65.00 67.00 67.00 67.00 67.00 2.00 Dipped Products 700 103.00 101.00 101.50 101.00 101.50 (1.50) Distilleries 1/- 58,900 30.50 30.50 31.50 30.50 31.00 0.50 Dockyard 2,600 23.00 23.00 23.00 22.75 22.75 (0.25) Durdans 100 24.50 24.50 24.50 24.50 24.50 - Durdans (NV) 2,100 19.00 19.00 19.00 19.00 19.00 - Eagle Insurance 300 122.00 122.00 122.00 122.00 122.00 - East West 678,500 27.25 27.50 28.50 26.25 27.00 (0.25) Eden Hotel Lanka 261,400 20.00 20.00 21.25 20.00 21.00 1.00 Elephant Lite 8,400 9.75 10.00 10.00 10.00 10.00 0.25 Equity 1,700 22.00 22.75 23.00 22.75 22.75 0.75 Equity Two Ltd 46,700 10.50 11.75 12.50 11.25 11.75 1.25 Gestetner 200 30.00 30.00 30.00 30.00 30.00 - Grain Elevators 28,300 12.75 12.75 13.00 12.75 13.00 0.25 Hapugastenne 500 14.00 14.00 14.00 14.00 14.00 - Haycarb 23,300 46.00 46.00 46.25 46.00 46.00 - Hayleys 3,600 123.00 123.00 123.00 122.00 123.00 - Hayleys Exports 200 56.00 56.00 62.00 56.00 59.00 3.00 Hemas Holdings 900 91.00 91.00 91.25 91.00 91.25 0.25 HNB XR 87,100 56.00 55.75 55.75 54.25 55.00 (1.00) HNB (NV) XR 20,400 33.25 33.25 33.50 33.00 33.25 - Hunas Falls 13,500 25.25 25.50 27.00 25.50 26.75 1.50 JKH 35,300 106.00 106.00 107.00 106.00 106.00 - John Keells 300 135.00 135.00 135.00 135.00 135.00 - Kahawatte 22,200 8.00 7.75 7.75 7.75 7.75 (0.25) Keells Food 300 24.00 24.00 24.00 24.00 24.00 - Kelani Cables 700 67.25 65.00 65.00 65.00 65.00 (2.25) Kelani Tyres 84,800 9.25 9.25 9.25 9.25 9.25 - Kelani Valley 5,700 17.50 17.50 17.50 17.50 17.50 - Kelsey 49,000 12.50 12.00 18.50 12.00 16.25 3.75 Kotagala 2,500 8.75 9.00 9.00 8.75 8.75 - Kuruwita Textile 2,500 49.00 49.50 49.75 48.00 48.50 (0.50) Lanka Aluminium 93,100 16.25 16.50 22.00 16.50 19.50 3.25 Lanka Hospitals 400 12.50 12.25 12.25 12.25 12.25 (0.25) Lanka Tiles 3,900 47.00 46.50 48.25 46.50 47.00 - Lanka Ventures 500 10.00 10.00 10.00 10.00 10.00 - Lanka Walltile 244,700 40.25 40.00 42.50 40.00 42.00 1.75 Lankem Ceylon 98,500 36.00 36.50 38.50 36.50 37.00 1.00 Lankem Dev. 14,200 23.75 23.50 25.00 22.25 23.25 (0.50) LB Finance 25,000 34.25 32.00 33.50 30.00 30.25 (4.00) LB Finance (War-Con2006) 4,000 14.25 14.00 14.00 13.00 13.00 (1.25) Lee Hedges 83,900 125.00 125.00 125.00 125.00 125.00 - LMF XD 18,100 22.00 21.75 22.75 21.75 22.25 0.25 Madulsima 1,200 9.25 9.25 9.50 9.25 9.50 0.25 Mahaweli Reach 1,500 28.00 27.50 28.00 27.50 27.75 (0.25) Merchant Bank 15,100 11.75 11.75 11.75 11.50 11.50 (0.25) Morisons XD 100 551.00 550.00 550.00 550.00 550.00 (1.00) Morisons XD (NV) 1,400 350.00 350.00 360.00 350.00 360.00 10.00 Mullers 45,900 5.50 5.50 5.50 5.25 5.25 (0.25) Namunukula 8,200 9.50 9.50 10.00 9.50 10.00 0.50 Nat.Dev.Bank 3,600 162.00 161.75 163.75 161.75 162.00 - Nations Trust 173,700 21.50 21.50 21.50 21.00 21.00 (0.50) Nawaloka 26,100 30.00 30.00 30.00 29.50 29.50 (0.50) Nestle 5,400 84.00 83.75 86.00 83.75 84.00 - Overseas Realty 17,100 8.25 8.25 8.25 8.25 8.25 - Pelwatte 74,900 11.25 11.00 11.50 11.00 11.50 0.25 People�s Merch 9,600 16.00 15.50 16.50 15.50 16.25 0.25 Reefcomber 170,300 12.25 12.50 13.00 12.50 12.50 0.25 Regnis 300 63.25 60.00 60.00 60.00 60.00 (3.25) Renuka City Hot. 1,100 98.50 99.75 100.00 99.75 99.75 1.25 Rich Pieris 500 103.50 102.75 102.75 102.75 102.75 (0.75) Riverina Hotels 6,200 37.00 37.00 38.00 37.00 37.25 0.25 Royal Ceramics 136,500 32.75 33.00 33.00 32.00 32.50 (0.25) Royal Palms 126,500 36.00 37.00 38.00 37.00 38.00 2.00 Sampath 1,900 99.00 99.00 99.00 98.00 98.00 (1.00) Samuels 22,700 9.50 9.25 12.75 9.25 10.50 1.00 Sathosa Motors 100 34.00 34.00 34.00 34.00 34.00 - Seylan Bank 200 34.00 33.50 33.50 33.50 33.50 (0.50) Seylan Bank (NV) 6,700 17.50 17.75 17.75 17.75 17.75 0.25 Seylan Merchant 26,000 9.75 10.25 10.50 10.00 10.25 0.50 Singer Sri Lanka 200 71.00 71.00 71.00 71.00 71.00 - SLT 12,000 18.25 18.50 18.50 18.25 18.25 - Stafford 627,200 13.75 15.00 16.75 15.00 16.00 2.25 Taj Lanka 82,600 21.00 21.00 22.00 20.75 21.75 0.75 Talawakelle 1,600 17.50 17.50 17.50 17.50 17.50 - Tea Services 100 190.00 200.00 200.00 200.00 200.00 10.00 The Finance Co. XD 203,200 26.00 26.00 26.75 23.50 26.00 - Three Acre Farms 25,000 10.50 10.75 10.75 10.50 10.75 0.25 Union Assurance 2,300 52.75 53.00 55.00 53.00 53.75 1.00 W.M. Mendis 34,900 9.00 8.75 15.00 8.75 11.25 2.25 Walk & Greig 2/- 30,800 10.50 11.00 12.75 10.50 11.50 1.00 Watawala 1,300 12.00 12.00 12.00 12.00 12.00 - York Arcade 5/- 1,700 9.75 9.75 10.00 9.75 10.00 0.25 Second Board Asha Central XD 30,700 18.00 18.00 18.50 17.50 18.00 - Asian Alliance 15,200 10.50 10.75 11.25 10.75 11.00 0.50 E-Channelling 5,000 11.00 11.00 11.25 11.00 11.00 - Fortress Resorts 13,000 15.25 16.00 17.25 16.00 16.00 0.75 HNB Assurance 50,000 12.50 12.50 13.00 12.50 12.75 0.25 Lighthouse Hotel 1,571,900 48.00 47.75 52.50 47.75 50.00 2.00 Marawila Resorts XD 167,100 9.50 9.50 9.50 9.25 9.25 (0.25) Tess Agro 14,500 9.75 9.75 9.75 9.75 9.75 - Touchwood 1,000 28.50 28.50 28.50 28.50 28.50 - Default Board Alufab 98,400 17.50 17.75 45.00 17.75 34.75 17.25 Ascot 49,900 11.00 11.25 12.00 11.00 11.00 - Fort Land 3/- 62,500 22.50 23.00 23.00 22.00 22.50 - Galadari 178,900 13.00 13.00 13.75 13.00 13.25 0.25 Hotels Corp. 2/- 1,100 100.00 100.00 100.00 100.00 100.00 - Kapila Heavy 9,800 10.00 10.00 11.50 10.00 10.00 - Lanka Cement 3,800 8.25 8.25 8.25 8.25 8.25 - Lanka Ceramic 3,500 19.50 19.25 19.25 19.00 19.00 (0.50) Malwatte 5,000 9.00 9.25 9.25 9.00 9.00 - Statcon 5,100 13.25 15.00 24.00 15.00 17.50 4.25 Vanik Incorp Ltd 166,000 2.75 2.50 2.50 2.50 2.50 (0.25) Vanik Incorp Ltd (NV) 94,500 2.25 2.25 2.25 2.00 2.25 - Price Indices - Today�s Previous Close Close CSE All Share Index 1,451.40 1,445.40 Milanka Index 2,136.70 2,130.90 Turnover: Value (Rs.) 266,743,420 111,853,939 Shares (No.) 9,155,375 5,304,887 Trades (No.) 3,781 2,517 Total Return Indices Tri On All Shares (ASTRI) 1,502.68 1,496.53 Tri On Milanka Shares (MTRI) 2,220.15 2,214.04 Beneficial Interest of Govt. Securities Today�s Previous Close Close 11.10.2004 Total Turnover Value (Rs.) 6,664,183 Traded Quantity ** 6,448,842 No. of Trades 40 ** Par Value of 1 Quantity = Rs. 10,000/- Debt Qty. Security Price Interest Change Trds level (Rs.) (+) (-) 800 HNB 101.50XR 2.14 - - 1 (13.75% USRD-2002/2007) 49,460 HNB 101.00XR 2.14 - 1.00 5 (13.75% USRD-2002/2007 5,000 HNB (10.00% USRD 2003/2008) 88.00XR 3.22 - - 4 20 SLT (URD 14%-2005) 250.00 1.72 - - 1
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