Saturday, 16 October 2004
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS 15-10-2004
Company Volume **V.W.A. Open High Low Weighted Change Previous Avg.Close (Rs.) Close Main Board A. Spen. Hot. Hold 36,300 95.25 94.00 96.00 93.50 95.75 0.50 ACL 4,500 58.50 57.25 58.00 57.00 57.50 (1.00) ACME 1,279,000 15.25 16.50 22.50 16.50 21.50 6.25 AEC 8/- 800 105.00 102.00 170.00 102.00 131.75 26.75 Agalawatte 3,500 12.50 12.50 12.50 12.00 12.25 (0.25) Ahot Properties 50,700 29.50 29.00 29.75 28.50 28.50 (1.00) Aitken Spence 1,200 320.25 320.00 324.00 320.00 320.75 0.50 Alliance XD 1,500 95.00 90.00 90.00 90.00 90.00 (5.00) AMW 300 85.00 84.00 84.00 84.00 84.00 (1.00) Asia Capital 81,500 14.00 14.25 14.25 13.25 13.50 (0.50) Asiri 14,300 36.50 36.75 36.75 35.50 35.75 (0.75) Bairaha Farms 7,000 15.00 15.25 15.25 15.00 15.25 0.25 Balangoda 5,100 17.25 16.50 16.50 16.50 16.50 (0.75) Bata 1,200 13.00 12.50 12.50 12.50 12.50 (0.50) Blue Diamonds 667,500 4.25 4.50 4.75 4.50 4.50 0.25 Blue Diamonds (NV) 131,100 3.50 3.50 3.75 3.50 3.75 0.25 Bogala Graphite 1,400 11.75 11.50 11.75 11.50 11.50 (0.25) Browns Beach 166,400 31.00 30.50 32.50 30.00 30.50 (0.50) Bukit Darah 1,600 805.00 800.00 825.00 775.00 775.00 (30.00) C T Land 59,900 14.50 14.50 14.50 14.00 14.25 (0.25) C. W. Mackie & Co. 51,900 22.00 22.00 23.00 21.00 22.25 0.25 Caltex 23,300 68.75 69.00 69.00 67.50 67.50 (1.25) Carsons 1,700 11,737.50 12,500 18,000 12,500 15,000 3,262.50 Central Finance 1,500 245.00 240.00 240.00 235.25 235.50 (9.50) Central Sec. 2,200 15.50 15.50 15.50 15.50 15.50 - Ceylinco Housing 2,000 17.00 17.00 17.00 16.25 16.25 (0.75) Ceylinco Ins. 40,100 47.50 47.50 48.25 47.50 48.00 0.50 Ceylinco Sec. XD 13,000 13.75 13.50 13.75 13.50 13.75 - Ceylinco Seylan 61,000 7.50 7.50 7.50 7.50 7.50 - Ceylon Guardian 3,200 168.25 171.00 175.00 170.00 175.00 6.75 Ceylon Inv. 18,500 87.25 88.00 90.00 87.75 89.50 2.25 Ceylon Leather 16,700 8.50 8.50 8.50 8.25 8.25 (0.25) Ceylon Oxygen 500 132.00 133.00 133.00 133.00 133.00 1.00 Ceylon Tobacco 12,500 42.00 42.00 42.00 42.00 42.00 - CF Venture Fund 282,400 6.25 6.25 6.50 6.00 6.25 - CFT 500 42.00 44.00 44.00 44.00 44.00 2.00 Chemanex 200 120.00 120.00 120.00 120.00 120.00 - CIC 100 129.50 130.00 130.00 130.00 130.00 0.50 CIT 1,700 24.25 24.25 24.50 24.25 24.50 0.25 Coco Lanka 3,500 20.50 21.00 23.00 21.00 22.75 2.25 Cold Stores 8/- 100 139.75 136.00 136.00 136.00 136.00 (3.75) Colombo Land 1/- 128,600 5.25 5.25 5.25 5.00 5.00 (0.25) Colonial Mtr 5/- 4,000 36.00 35.00 35.00 35.00 35.00 (1.00) Commercial Bank 5,000 163.00 162.50 164.00 162.00 163.75 0.75 Commercial Bank (NV) 2,000 96.00 96.00 96.00 96.00 96.00 - Confifi Hotel 32,400 64.25 65.00 65.00 63.50 63.50 (0.75) Connaissance 72,700 50.00 50.50 50.50 48.00 48.75 (1.25) Dankotuwa Porcel 800 15.50 15.50 15.50 15.50 15.50 - DFCC 100 227.25 230.00 230.00 230.00 230.00 2.75 Distilleries 1/- 53,200 30.50 30.50 30.50 30.50 30.50 - Dockyard 15,100 22.50 23.00 23.00 23.00 23.00 0.50 Durdans 800 24.50 24.50 24.50 24.50 24.50 - Durdans (NV) 6,400 18.75 19.00 19.00 19.00 19.00 0.25 East West 10,300 26.50 26.00 26.00 25.00 25.00 (1.50) Eden Hotel Lanka 617,800 22.50 22.75 23.00 22.25 22.50 - Elephant Lite 3,700 10.00 9.75 9.75 9.75 9.75 (0.25) Equity 800 23.50 23.00 23.00 22.50 22.75 (0.75) Equity Two Ltd 3,700 11.00 11.25 12.00 11.00 11.00 - Ferntea Ltd 83,200 14.50 15.50 18.00 15.50 16.25 1.75 Grain Elevators 43,300 13.00 13.00 13.00 13.00 13.00 - Hapugastenne 200 14.00 14.00 14.00 14.00 14.00 - Haycarb 7,000 46.00 46.25 46.25 46.00 46.00 - Hayleys 5,300 122.75 122.00 123.00 122.00 123.00 0.25 Hemas Holdings 6,900 91.25 91.25 91.25 91.00 91.25 - HNB XR 5,300 55.00 55.00 55.00 55.00 55.00 - HNB (NV) XR 4,200 33.25 33.50 33.50 33.00 33.00 (0.25) Hotel Services 400 73.00 75.00 75.00 75.00 75.00 2.00 Hunas Falls 30,000 32.00 32.00 32.00 31.00 31.50 (0.50) Indo Malay 1,000 206.25 200.00 200.00 200.00 200.00 (6.25) JKH 47,500 106.50 106.50 107.00 106.00 107.00 0.50 John Keells 4,100 135.00 135.00 135.00 135.00 135.00 - Kahawatte 58,100 7.50 7.50 8.00 7.50 7.50 - Kegalle 500 17.00 17.00 17.00 17.00 17.00 - Kelani Cables 10,000 65.00 65.00 65.00 65.00 65.00 - Kelani Tyres 38,900 9.25 9.00 9.25 9.00 9.00 (0.25) Kelani Valley 700 17.50 17.50 17.50 17.50 17.50 - Kotagala 100 8.75 9.00 9.00 9.00 9.00 0.25 Kuruwita Textile 2,000 48.00 45.25 45.25 45.25 45.25 (2.75) Lanka Aluminium 2,300 19.50 19.50 19.50 19.50 19.50 - Lanka Hospitals 10,400 12.50 12.50 12.50 12.25 12.50 - Lanka Ventures 8,000 10.00 10.25 10.25 10.00 10.00 - Lankem Ceylon 21,000 37.00 38.00 38.00 37.00 37.00 - Lankem Dev. 71,900 28.75 33.00 41.00 33.00 40.50 11.75 LB Finance 11,000 34.25 30.00 32.50 30.00 31.25 (3.00) LMF XD 10,100 22.25 22.25 22.25 22.00 22.25 - LOLC XD 200 72.00 72.00 72.00 72.00 72.00 - Madulsima 31,200 9.50 9.25 9.50 9.25 9.25 (0.25) Mahaweli Reach 2,000 29.00 28.25 28.25 28.25 28.25 (0.75) Merchant Bank 86,300 11.75 12.00 12.00 11.75 11.75 - Miramar 1,500 44.00 44.25 44.25 44.25 44.25 0.25 MLL 100 28.00 32.00 32.00 32.00 32.00 4.00 Morisons (NV) XD 300 360.00 350.00 350.00 350.00 350.00 (10.00) Mullers 4,000 5.25 5.25 5.25 5.25 5.25 - Nat.Dev.Bank 5,000 163.75 162.50 162.50 162.50 162.50 (1.25) Nations Trust 86,100 21.00 21.00 21.25 21.00 21.00 - Nawaloka 30,100 29.75 29.75 29.75 28.75 29.00 (0.75) NDB Bank 2,200 26.75 27.00 27.00 26.75 26.75 - Nestle 300 84.00 83.75 83.75 83.75 83.75 (0.25) On�ally 7,000 19.50 19.25 19.50 19.25 19.25 (0.25) Overseas Realty 202,500 8.25 8.25 8.25 8.00 8.00 (0.25) PDL 2,100 23.00 23.00 23.00 23.00 23.00 - Pegasus Hotels 19,400 26.00 26.00 26.25 25.50 26.25 0.25 Pelwatte 31,900 11.50 11.50 12.00 11.00 11.00 (0.50) People�s Merch 7,400 17.00 17.00 17.00 16.50 16.75 (0.25) Radiant Gems 1,300 15.75 15.00 15.00 14.00 14.25 (1.50) Reefcomber 140,000 14.50 14.50 14.50 13.75 13.75 (0.75) Regnis 500 60.00 62.00 62.00 61.00 61.00 1.00 Rich Pieris Exp 1,000 33.00 31.75 32.00 31.75 32.00 (1.00) Richard Pieris 100 103.25 104.00 104.00 104.00 104.00 0.75 Riverina Hotels 5,300 46.75 46.50 46.50 44.00 44.25 (2.50) Royal Ceramics 1,170,200 33.00 33.00 34.75 32.75 34.50 1.50 Royal Palms 1,100 43.00 43.00 44.50 43.00 44.25 1.25 Sampath 47,500 99.75 99.75 100.00 99.00 100.00 0.25 Samuels 2,900 10.00 10.00 10.00 9.75 9.75 (0.25) Selinsing 500 201.75 200.00 200.00 200.00 200.00 (1.75) Serendib Hotels (NV) 5,000 27.00 27.00 28.00 27.00 27.50 0.50 Seylan Bank 100 34.00 34.00 34.00 34.00 34.00 - Seylan Bank (NV) 16,400 17.75 17.75 17,75 17.75 17.75 - Seylan Merchant 20,000 10.00 10.00 10.00 10.00 10.00 - Singer Sri Lanka 3,000 74.00 73.75 74.00 73.75 74.00 - SLT 151,300 18.50 18.50 18.75 18.25 18.25 (0.25) Soy Foods 200 30.75 30.00 39.25 30.00 34.75 4.00 Stafford 135,400 16.00 16.00 16.25 15.50 15.75 (0.25) Taj Lanka 191,500 22.00 22.00 22.50 22.00 22.00 - Talawakelle 17,900 17.50 17.50 17.50 17.50 17.50 - Tangerine 100 70.75 71.00 71.00 17.00 71.00 0.25 Tea Smallholder 600 51.25 51.25 51.50 51.25 51.50 0.25 The Finance Co. XD 45,600 23.00 23.00 24.50 23.00 23.50 0.50 Three Acre Farms 63,000 12.00 11.75 11.75 11.50 11.50 (0.50) Tokyo Cement 200 140.00 145.00 145.00 145.00 145.00 5.00 Trans Asia 2,900 67.50 65.25 68.00 65.25 67.50 - United Motors 200 32.00 32.00 32.00 32.00 32.00 - Walk & Greig 2/- 12,600 10.50 10.50 10.50 10.50 10.50 - Watawala 11,800 12.75 12.00 12.25 12.00 12.00 (0.75) Second Board Asha Central 36,600 17.75 18.00 18.00 17.75 18.00 0.25 Asian Alliance 81,400 10.75 10.75 11.25 10.50 11.00 0.25 E - Channelling 2,00 11.00 11.00 11.00 11.00 11.00 - Fortress Resorts XR 3,100 16.00 16.00 16.00 16.00 16.00 - HNB Assurance 81,000 12.50 12.50 14.00 12.50 13.00 0.50 Keells Hotels 200 96.00 93.00 93.00 93.00 93.00 (3.00) Lighthouse Hotel 6,000 52.00 51.00 51.00 50.00 50.25 (1.75) Marawila Resorts XR 977,300 10.25 10.25 10.25 9.75 9.75 (0.50) Tess Agro 5,000 9.72 9.72 9.75 9.75 9.75 - Touchwood 100 30.00 29.50 29.50 29.50 29.50 (0.50) Udapussellawa 2,600 13.00 10.00 10.00 10.00 10.00 (3.00) Default Board Alufab 500 27.75 25.00 25.00 25.00 25.00 (2.75) Ascot 8,000 11.25 11.25 11.25 10.75 10.75 (0.50) Fort Land 3/- 394,900 21.75 22.00 22.00 21.00 21.50 (0.25) Galadari 130,100 13.50 13.50 13.50 13.00 13.00 (0.50) Hotel Developers 500 78.50 78.00 78.00 78.00 78.00 (0.50) Hotel Corp. 2/- 600 120.00 106.00 112.00 106.00 112.00 (8.00) Kapila Heavy 500 10.00 10.00 10.00 10.00 10.00 - Lanka Cement 183,100 8.25 8.50 10.50 8.50 9.00 0.75 Malwatte 10,200 9.00 9.00 9.00 9.00 9.00 - Statcon 1,100 33.50 35.00 35.00 34.75 34.75 1.25 Vanik Incorp Ltd 3,147,100 2.00 1.75 1.75 1.25 1.50 (0.50) Vanik Incorp Ltd (NV) 883,600 1.50 1.25 1.25 1.00 1.25 (0.25) Price Indices - Today�s Previous Close Close CSE All Share Index 1,500.54 1,492.20 Milanka Index 2,148.79 2,151.37 Turnover: Value (Rs.) 227,661,865 341,411,981 Shares (No.) 13,018,619 20,319,807 Trades (No.) 4,302 5,124 Total Return Indices Tri On All Shares (ASTRI) 1,553.65 1,544.98 Tri On Milanka Shares (MTRI) 2,232.67 2,235.35 Government Securities Today�s Previous Close Close 14.10.2004 Total Turnover Value (Rs.) 19,918,905 Traded Quantity ** 19,114,856 No. of Trades 16 Debt Qty. Security Price Interest Change Trds level (Rs.) (+) (-) 500 HNB 88.25 XR 3.31 - - 1 (10.00% USRD-2003/2008) 14,500 HNB 88.00 XR 3.31 - - 2 (10.00% USRD-2003/2008 Dividends Company Name Dividend XD Date Payment Closure of Percentage Date Books Abans Electricals 25% First 22.10.2004 04.11.2004 Kept Open & Final Rights Issues Company Name Proportion XR Date Allotment Splitting Renunciation Closure of Books Lankem Developments 06 for 01 29.10.2004 10.11.2004 24.11.2004 01.12.2004 Kept Open (Issue Price Rs.10/=)
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