Tuesday, 19 October 2004
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS 18-10-2004
Company Volume ** V.W.A. Open High Low ** V.W.A. Change Previous Todays (Rs.) Close Close Main Board A.Spen.Hot.Hold 8,400 95.75 97.00 100.00 97.00 98.50 2.75 ACL 13,500 57.50 58.50 58.50 57.25 57.75 0.25 ACME 114,400 21.50 20.00 20.00 18.25 19.00 (2.50) Agalawatte 1,000 12.25 12.75 12.75 12.75 12.75 0.50 Ahot Properties 63,200 28.50 29.00 29.50 29.00 29.00 0.50 Aitken Spence 18,600 320.75 325.00 325.00 320.00 325.00 4.25 AMW 100 84.00 84.00 84.00 84.00 84.00 - Arpico 7,900 26.75 25.75 27.75 25.75 26.75 - Asia Capital 24,200 13.50 13.50 13.75 13.50 13.50 - Asiri 400,900 35.75 36.00 38.00 36.00 36.00 0.25 Bairaha Farms 800 15.25 14.75 14.75 14.75 14.75 (0.50) Balangoda 100 16.50 16.25 16.25 16.25 16.25 (0.25) Blue Diamonds 54,400 4.50 4.50 4.50 4.50 4.50 - Blue Diamonds (NV) 46,800 3.75 3.50 3.75 3.50 3.50 (0.25) Bogala Graphite 7,600 11.50 11.50 12.00 11.50 11.75 0.25 Browns Beach 117,100 30.50 31.00 31.50 30.00 30.50 - Bukit Darah 400 775.00 775.00 775.00 760.25 761.00 (14.00) C T Land 6,500 14.25 14.00 14.00 14.00 14.00 (0.25) C.W. Mackie & Co. 150,500 22.25 23.00 24.25 22.75 23.25 1.00 Caltex XD 64,600 67.50 68.00 68.00 65.00 65.50 (2.00) Cargills 3,300 300.00 300.00 310.00 300.00 307.25 7.25 Carsons 800 15,000.00 17,000.00 17,000.00 14,010.00 15,000.00 - Central Finance 700 235.50 236.00 236.00 234.75 234.75 (0.75) Central Sec. 2,700 15.50 15.25 15.25 14.75 15.00 (0.50) Ceylinco Housing 3,200 16.25 16.25 17.00 16.25 16.25 - Ceylinco Ins. 87,300 48.00 48.50 49.50 48.50 48.50 0.50 Ceylinco Sec. XD 272,600 13.75 13.75 14.50 13.75 14.00 0.25 Ceylinco Seylan 50,100 7.50 7.50 7.50 7.50 7.50 - Ceylon Glass Co. 600 45.00 43.75 45.00 43.75 45.00 - Ceylon Guardian 3,100 175.00 175.00 175.00 170.00 173.00 (2.00) Ceylon Inv. 2,100 89.50 90.00 92.00 89.00 89.75 0.25 Ceylon Leather 5,500 8.25 8.50 8.50 8.50 8.50 0.25 Ceylon Tobacco XD 100 42.00 41.00 41.00 41.00 41.00 (1.00) CF Venture Fund 317,900 6.25 6.25 6.25 6.00 6.00 (0.25) CFI XR 2,200 29.00 30.00 30.25 30.00 30.00 1.00 CIT 57,000 24.50 24.00 26.00 24.00 26.00 1.50 Cold Stores 8/- 2,300 136.00 136.00 139.75 136.00 139.75 3.25 Colombo Land 1/- 261,200 5.00 5.00 5.00 5.00 5.00 - Colonial MTR 5/- 1,000 35.00 35.50 35.50 35.00 35.25 0.25 Commercial Bank 23,900 163.75 164.00 165.00 163.00 163.25 (0.50) Commercial Bank (NV)2,100 96.00 95.00 96.00 95.00 96.00 - Confifi Hotel 7,500 63.50 65.00 65.00 63.50 64.00 0.50 Connaissance 20,200 48.75 50.00 50.00 48.75 49.00 0.25 Dankotuwa Porcel 16,000 15.50 16.00 16.50 16.00 16.00 0.50 DFCC 13,500 230.00 232.00 234.75 226.00 226.00 (4.00) DIMO 600 64.00 66.00 66.00 66.00 66.00 2.00 Dipped Products 3,000 102.00 102.00 102.00 102.00 102.00 - Distilleries 1/- 216,600 30.50 31.00 32.00 31.00 31.00 0.50 Dockyard 11,500 23.00 23.50 24.25 23.50 24.00 1.00 Durdans 400 24.50 21.00 24.00 21.00 24.00 (0.50) Durdans (NV) 1,000 19.00 19.00 19.00 19.00 19.00 - E B Creasy 300 187.75 187.00 195.00 187.00 192.25 4.50 East West 115,900 25.00 26.75 26.75 26.00 26.00 1.00 Eden Hotel Lanka 323,400 22.50 22.75 23.50 22.75 23.25 0.75 Equity 400 22.75 22.50 22.50 22.50 22.50 (0.25) Ferntea Ltd 36,600 16.25 17.00 17.50 16.50 17.25 1.00 Good Hope 100 205.00 225.00 225.00 225.00 225.00 20.00 Grain Elevators 38,300 13.00 13.50 13.50 13.00 13.00 - Hapugastenne 2,000 14.00 14.25 14.25 14.00 14.00 - Haycarb 147,000 46.00 46.50 49.75 46.50 48.25 2.25 Hayleys 10,200 123.00 123.00 123.50 122.00 123.00 - Hemas Holdings 71,400 91.25 91.50 91.75 91.50 91.75 0.50 HNB XR 74,700 55.00 55.00 56.00 55.00 56.00 1.00 HNB (NV) XR 3,700 33.00 33.00 35.00 33.00 34.50 1.50 Hotel Sigiriya 5,800 35.50 36.00 37.00 36.00 36.50 1.00 Hunas Falls 110,200 31.50 31.50 37.00 31.50 35.00 3.50 Indo Malay 100 200.00 200.00 200.00 200.00 200.00 - JKH 257,600 107.00 106.00 108.00 106.00 106.50 (0.50) Kahawatte 7,700 7.50 7.50 8.00 7.50 7.75 0.25 Kandy Hotels 1/- 500 35.00 36.00 36.00 36.00 36.00 1.00 Keells Food 600 24.00 23.50 23.50 23.50 23.50 (0.50) Kegalle 39,000 17.00 17.50 17.50 17.00 17.00 - Kelani Cables 100 65.00 66.25 66.25 66.25 66.25 1.25 Kelani Tyres 1,105,500 9.00 9.25 10.25 9.25 10.25 1.25 Kelani Valley 6,400 17.50 17.50 17.50 17.00 17.50 - Kotagala 63,200 9.00 8.75 9.00 8.50 8.50 (0.50) Kuruwita Textile 4,900 45.25 45.25 48.25 45.25 48.00 2.75 Lanka Hospitals 32,700 12.50 13.00 13.00 12.25 12.50 - Lanka Tiles 1,200 48.25 47.75 47.75 47.75 47.75 (0.50) Lanka Ventures 2,000 10.00 10.00 10.00 10.00 10.00 - Lanka Walltile XD 23,900 41.75 40.50 41.50 40.50 40.50 (1.25) Lankem Dev. 157,700 40.50 40.50 48.00 40.00 43.75 3.25 LB Finance 200 31.25 32.50 32.50 32.50 32.50 1.25 LMF XD 32,800 22.25 23.00 23.50 22.50 23.00 0.75 LOLC XD 18,700 72.00 73.00 74.00 73.00 74.00 2.00 Madulsima 5,600 9.25 9.25 9.25 9.00 9.25 - Mahaweli Reach 141,200 28.25 28.50 31.25 28.50 29.25 1.00 Merchant Bank 14,700 11.75 12.00 12.50 11.75 12.25 0.50 Miramar 800 44.25 44.25 44.25 44.25 44.25 - Mullers 148,800 5.25 5.25 5.50 5.25 5.25 - Namunukula 6,100 9.75 10.00 10.00 9.75 9.75 - Nat. Dev. Bank 88,100 162.50 165.00 165.00 163.00 165.00 2.50 Nations Trust 193,200 21.00 21.00 21.00 20.25 20.50 (0.50) Nawaloka 635,600 29.00 29.00 30.25 27.75 30.00 1.00 NDB Bank 3,800 26.75 27.00 27.00 27.00 27.00 0.25 Nestle 800 83.75 84.00 84.00 83.50 83.75 - Overseas Realty 18,900 8.00 8.25 8.25 8.25 8.25 0.25 PDL 400 23.00 22.00 22.00 22.00 22.00 (1.00) Pegasus Hotels 15,000 26.25 26.00 26.00 26.00 26.00 (0.25) Pelwatte 32,600 11.00 11.50 11.75 11.50 11.50 0.50 People�s Merch 100 16.75 17.00 17.00 17.00 17.00 0.25 Radiant Gems 500 14.25 16.50 16.50 16.50 16.50 2.25 Reefcomber 914,100 13.75 14.00 16.50 14.00 15.50 1.75 Regnis 500 61.00 62.00 62.00 62.00 62.00 1.00 Renuka City Hot. 1,100 99.75 100.50 100.50 100.50 100.50 0.75 Rich Pieris Exp 5,500 32.00 33.00 33.00 33.00 33.00 1.00 Richard Pieris 200 104.00 104.00 104.00 104.00 104.00 - Riverina Hotels 13,600 44.25 45.00 45.00 45.00 45.00 0.75 Royal Ceramics 2,124,800 34.50 35.25 38.50 34.75 38.00 3.50 Sampath XC 700 100.00 98.00 98.00 89.75 89.75 (10.25) Selinsing 100 200.00 200.00 200.00 200.00 200.00 - Serendib Hotels (NV) 1,600 27.50 27.50 27.50 27.00 27.25 (0.25) Seylan Bank 12,200 34.00 35.00 35.00 34.00 34.00 - Seylan Bank (NV) 42,800 17.75 17.50 18.00 17.50 17.75 - Seylan Merchant 6,800 10.00 9.75 9.75 9.75 9.75 (0.25) Singer Sri Lanka 26,700 74.00 74.00 74.00 70.00 70.00 (4.00) SLT 277,500 18.25 18.50 18.50 18.25 18.25 - Stafford 175,200 15.75 16.25 16.50 16.25 16.50 0.75 Taj Lanka 90,100 22.00 22.00 22.50 22.00 22.25 0.25 Talawakelle 12,500 17.50 17.50 19.00 17.50 17.50 - Tangerine 500 71.00 70.00 70.00 70.00 70.00 (1.00) Tea Smallholder 105,400 51.50 51.50 54.75 51.25 53.00 1.50 Three Acre Farms 24,300 11.50 11.00 11.50 11.00 11.00 (0.50) Trans Asia 56,000 67.50 68.00 70.25 68.00 70.00 2.50 Union Assurance 2,400 53.00 53.00 53.00 53.00 53.00 - United Motors 1,200 32.00 31.50 32.00 31.00 32.00 - W. M. Mendis 4,800 9.00 9.25 9.25 9.00 9.25 0.25 Walk & Greig 2/- 2,000 10.50 10.50 10.50 10.50 10.50 - Watawala 15,000 12.00 12.00 12.00 12.00 12.00 - York Arcade 5/- 1,000 10.00 10.25 10.25 10.25 10.25 0.25 Second Board Asha Central 14,500 18.00 18.00 18.00 18.00 18.00 - Asian Alliance 4,000 11.00 11.00 11.00 10.50 10.75 (0.25) E - Channelling 17,900 11.00 11.00 11.00 10.00 11.00 - Fortress Resorts XR 45,500 16.00 15.00 16.00 15.00 15.75 (0.25) HNB Assurance 17,700 13.00 13.50 13.50 13.00 13.00 - Keells Hotels 9,700 93.00 97.00 97.00 96.00 96.00 3.00 Lighthouse Hotel 1,500 50.25 50.25 50.25 50.00 50.00 (0.25) Marawila Resorts XR 675,900 9.75 10.00 10.25 9.75 10.00 0.25 Tess Agro 10,000 9.75 9.50 9.50 9.50 9.50 (0.25) Udapussellawa 100 10.00 10.50 10.50 10.50 10.50 0.50 Default Board Alufab 600 25.00 26.00 26.00 26.00 26.00 1.00 Ascot 9,500 10.75 11.00 11.00 11.00 11.00 0.25 Fort Land 3/- 748,300 21.50 22.00 23.50 21.75 23.25 1.75 Galadari 228,800 13.00 13.25 14.00 13.25 13.50 0.50 Hotel Developers 5,900 78.00 80.00 82.00 80.00 81.00 3.00 Lanka Cement 3,600 9.00 9.00 9.00 8.75 8.75 (0.25) Lanka Ceramic 11,000 19.00 19.00 20.50 19.00 20.00 1.00 Malwatte 1,800 9.00 9.00 9.00 9.00 9.00 - Statcon 1,000 34.75 33.75 33.75 33.75 33.75 (1.00) Vanik Incorp Ltd 1,307,400 1.50 1.50 1.75 1.50 1.75 0.25 Vanik Incorp Ltd (NV) 61,000 1.25 1.25 1.50 1.25 1.50 0.25 Price Indices - Today�s Previous Close Close CSE All Share Index 1,507.37 1,500.54 Milanka Index 2,157.24 2,148.79 Turnover: Value (Rs.) 367,367,062 227,661,865 Shares (No.) 13,589,339 13,018,619 Trades (No.) 4,642 4,302 Total Return Indices Tri On All Shares (ASTRI) 1,562.23 1,553.65 Tri On Milanka Shares (MTRI) 2,242.22 2,232.67 Government Securities 15th October 2004 Total Turnover Value (Rs.) 6,736,164 Traded Quantity ** 6,551,001 No. of Trades 11 ** Par Value of 1 Quantity = Rs. 1/00 Debt Qty. Security Price Interest Change Trds level (Rs.) (+) (-) 2,000 HNB 88.00XR 3.39 - - 1 (10.00% USRD-2003/2008) 100 HNB 88.25XR 3.39 0.25 - 1 (10.00% USRD-2003/2008) 4,300 Seylan Bank 100.00 0.62 - - 2 (13.35% USRD-2004) 5,000 Seylan Bank 101.00 0.70 0.25 - 2 (15% USRD-2001/2006) 100 Seylan Bank 100.00 6.08 - 1.25 1 (16% USRD 2001/2006) 2,000 Vanik Incorp Ltd 1.25 9.38 - 1.00 1 (11% URD-2007)
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