Friday, 5 November 2004
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS 04-11-2004
Company Volume ** V.W.A. Open High Low ** V.W.A. Change Previous Todays (Rs.) Close Close Main Board A.Spen.Hot.Hold 7,400 106.00 106.00 106.00 105.00 105.25 (0.75) ACL XD 2,200 58.00 58.00 59.00 55.00 55.50 (2.50) ACME 29,800 18.00 17.50 17.50 16.25 16.50 (1.50) Ahot Properties 73,300 29.00 28.50 28.50 28.00 28.00 (1.00) Aitken Spence 9,300 344.00 344.00 344.00 342.50 343.50 (0.50) AMW 1,500 86.00 86.00 86.00 86.00 86.00 - Arpico 1,500 27.00 26.00 26.00 26.00 26.00 (1.00) Asiri 1,300 36.25 36.00 36.00 35.75 35.75 (0.50) Asso.Hotels 700 92.00 65.00 83.00 65.00 69.00 (23.00) Biaraha Farms 1,000 15.00 14.50 14.50 14.50 14.50 (0.50) Balangoda 2,100 16.50 16.50 17.50 16.50 16.50 - Bata 11,700 12.00 12.50 12.50 12.00 12.00 - Blue Diamonds XR 313,000 4.25 4.25 4.25 3.75 4.00 (0.25) Blue Diamonds (NV) XR 55,000 3.25 3.00 3.00 3.00 3.00 (0.25) Bogala Graphite 7,500 12.00 11.50 11.75 11.25 11.50 (0.50) Browns Beach 200 32.75 30.50 32.50 30.50 31.50 (1.25) Bukit Darah 200 760.00 720.00 720.00 720.00 720.00 (40.00) C T Land 225,700 14.25 14.00 14.00 13.75 14.00 (0.25) C.W. Mackie & Co. 51,200 21.25 20.75 20.75 19.75 20.00 (1.25) Caltex 26,100 57.50 57.75 57.75 56.00 56.00 (1.50) Central Finance 2,500 235.00 235.25 235.25 231.50 231.50 (3.50) Central Sec. XD 3,000 12.50 12.50 12.50 12.50 12.50 - Ceylinco Ins. 2,000 45.00 47.00 47.00 47.00 47.00 2.00 Ceylinco Sec. 300 14.50 13.00 13.00 13.00 13.00 (1.50) Ceylinco Seylan 83,000 7.25 7.25 7.25 7.00 7.25 - Ceylon Glass Co. 1,900 45.00 45.00 45.00 45.00 45.00 - Ceylon Guardian 600 184.50 190.00 192.00 190.00 190.75 6.25 Ceylon Inv. 6,700 97.75 98.00 98.00 95.00 96.00 (1.75) Ceylon Leather 74,200 8.25 8.00 8.00 8.00 8.00 (0.25) Ceylon Oxygen 700 130.00 128.00 128.00 125.00 125.00 (5.00) Ceylon Tobacco 200 40.50 40.50 40.50 40.50 40.50 - CF Venture Fund 58,000 5.75 5.75 5.75 5.50 5.75 - CFI XR 9,300 21.50 19.75 19.75 19.50 19.50 (2.00) Chemanex 700 125.00 125.00 126.00 125.00 125.25 0.25 CIC 200 130.00 130.00 130.00 130.00 130.00 - Coco Lanka 7,100 21.75 21.75 21.75 20.00 20.00 (1.75) Colombo Land 1/- 595,500 5.25 5.25 5.25 5.00 5.00 (0.25) Comm. Leasing 100 90.00 81.00 81.00 81.00 81.00 (9.00) Commercial Bank 76,600 165.00 166.00 167.00 164.00 164.00 (1.00) Commercial Dev. 1,200 33.00 32.00 32.00 30.00 30.50 (2.50) Connassance 22,100 50.00 50.00 50.00 48.00 48.50 (1.50) Dankotuwa Porcel 2,500 18.00 17.00 17.00 17.00 17.00 (1.00) DFCC 3,600 222.00 220.00 220.00 220.00 220.00 (2.00) Dipped Products 11,800 110.00 110.00 110.00 108.00 108.25 (1.75) Dockyard 162,000 22.50 23.50 23.50 23.00 23.00 0.50 Durdans 3,300 23.50 23.50 23.50 23.50 23.50 - Durdans (NV) 5,700 18.25 18.00 18.00 18.00 18.00 (0.25) East West 139,000 21.00 20.50 20.50 19.50 19.75 (1.25) Elephant Lite 4,000 9.00 9.00 9.00 8.00 8.00 (1.00) Equity 500 22.50 22.00 22.00 22.00 22.00 (0.50) Equity Two Ltd 12,300 10.50 10.50 10.50 10.00 10.25 (0.25) Grain Elevators 3,000 12.00 12.25 12.25 12.25 12.25 0.25 Hapugastenne 300 14.00 14.00 14.00 14.00 14.00 - Harischandra XD 100 262.00 310.00 310.00 310.00 310.00 48.00 Haycarb 400 45.50 46.00 46.00 46.00 46.00 0.50 Hayleys 20,800 126.00 125.50 126.00 125.00 125.50 (0.50) Hayleys Exports 200 55.00 55.00 55.00 55.00 55.00 - Hemas Holdings 7,500 92.25 92.25 92.25 91.50 91.75 (0.50) HNB 5,300 56.00 57.00 57.00 56.50 56.50 0.50 HNB (NV) 13,900 33.25 33.25 33.25 33.25 33.25 - Hotel Sigiriya 22,300 36.25 36.75 40.00 36.50 36.75 0.50 Hunas Falls 25,500 33.00 30.00 32.00 29.00 31.00 (2.00) Int. Tourists 1,000 35.00 35.00 35.00 35.00 35.00 - JKH XD 112,300 111.00 111.50 111.50 109.00 109.75 (1.25) Kahawatte 28,000 7.50 7.50 7.50 7.50 7.50 - Kelani Valley 100 18.00 18.00 18.00 18.00 18.00 - Kotagala 13,100 8.75 8.75 8.75 8.50 8.50 (0.25) Kuruwita Textile 1,000 50.00 46.00 49.00 46.00 49.00 (1.00) Lanka Aluminium 3,900 16.00 16.00 16.00 16.00 16.00 - Lanka Hospitals 140,500 13.00 13.00 13.00 12.50 12.50 (0.50) Lanka Ventures 15,500 9.50 9.50 9.50 9.50 9.50 - Lanka Walltile 400 39.25 39.25 39.25 39.25 39.25 - Lankem Dev. XR 7,900 15.00 14.75 15.00 14.75 14.75 (0.25) LB Finance 9,000 36.50 32.00 32.00 30.50 30.75 (5.75) LB Finance (WAR-CON2006) 4,000 9.50 9.00 9.00 8.00 8.50 (1.00) LMF 29,000 22.00 22.00 22.00 21.25 21.50 (0.50) LOLC 400 74.00 71.50 71.50 71.50 71.50 (2.50) Madulsima 24,500 9.00 9.00 9.25 9.00 9.00 - Mahaweli Reach 10,100 30.00 30.00 30.00 30.00 30.00 - Maskeliya 100 18.00 18.00 18.00 18.00 18.00 - Merchant Bank 35,500 11.00 11.50 11.50 10.75 10.75 (0.25) Mullers 37,600 4.75 4.75 4.75 4.75 4.75 - Namunukula 6,900 10.00 10.00 10.00 9.75 9.75 (0.25) Nat. Dev. Bank 75,100 165.00 165.00 165.00 163.50 164.75 (0.25) Nations Trust 62,600 20.50 20.50 20.50 20.00 20.25 (0.25) Nawaloka XD 208,800 39.25 40.00 40.00 37.00 37.25 (2.00) NDB Bank 5,400 26.00 25.75 25.75 24.00 24.75 (1.25) Overseas Realty 139,300 8.25 8.00 8.00 7.75 7.75 (0.50) Parquet 2,600 25.00 25.25 25.25 25.25 25.25 0.25 PDL 1,600 26.00 25.25 25.25 24.75 24.75 (1.25) Pegasus Hotels 1,500 28.00 26.00 26.00 26.00 26.00 (2.00) Pelwatte 64,100 11.50 11.50 11.50 11.00 11.00 (0.50) People�s Merch 1,400 16.00 16.00 16.00 16.00 16.00 - Radiant Gems 100 31.25 23.00 23.00 23.00 23.00 (8.25) Reefcomber 165,300 16.50 16.50 16.50 15.75 16.00 (0.50) Regnis 1,200 63.00 61.50 61.75 61.50 61.75 (1.25) Renuka City Hot. 200 105.25 105.25 105.25 105.25 105.25 - Rich Pieris Exp 2,400 34.25 32.50 32.50 31.00 31.00 (3.25) Richard Pieris 13,300 129.00 125.00 125.25 118.75 120.75 (8.25) Royal Ceramics 1/- XD 231,100 3.25 3.25 3.25 3.00 3.00 (0.25) Royal Palms 16,000 46.50 44.00 45.00 43.00 44.50 (2.00) Sampath XC 2,700 82.00 82.00 82.00 80.50 80.50 (1.50) Serendib Hotels 300 41.75 40.25 40.25 40.25 40.25 (1.50) Seylan Bank 1,600 32.50 32.50 32.50 32.00 32.00 (0.50) Seylan Bank (NV) 29,400 16.75 16.75 16.75 16.50 16.50 (0.25) Seylan Merchant 2,300 9.50 9.50 9.50 9.50 9.50 - SLT 1,687,900 17.25 17.25 17.50 16.50 16.75 (0.50) Soy Foods 100 30.00 30.00 30.00 30.00 30.00 - Stafford 24.600 15.50 15.50 15.50 14.75 15.00 (0.50) Taj Lanka 613,100 22.25 22.00 22.00 19.75 20.00 (2.25) Talawakelle 500 18.50 18.00 18.00 18.00 18.00 (0.50) Tangerine 1,600 72.00 66.00 66.00 66.00 66.00 (6.00) Tea Smallholder 26,100 60.25 60.00 60.25 60.00 60.00 (0.25) The Finance Co. 89,600 21.00 22.00 23.00 20.75 20.75 (0.25) Three Acre Farms 7,900 11.00 11.00 11.00 9.50 11.00 - Trans Asia 10,300 83.00 75.50 75.50 75.00 75.00 (8.00) Union Assurance 25,000 54.50 53.50 53.50 53.50 53.50 (1.00) United Motors 2,200 30.00 29.00 29.00 28.50 28.50 (1.50) W. M. Mendis 700 9.00 8.75 8.75 8.75 8.75 (0.25) Watawala 8,100 12.50 12.25 12.25 12.25 12.25 (0.25) Second Board Asha Central 3,500 17.50 17.00 17.00 16.00 16.25 (1.25) Asian Alliance 2,100 10.75 10.50 10.50 10.25 10.25 (0.50) Fortress Resorts XR 3,500 17.50 17.00 17.00 17.00 17.00 (0.50) HNB Assurance 4,200 12.25 12.25 12.25 12.25 12.25 - Keells Hotels 1,100 98.25 100.00 100.00 99.75 99.75 1.50 Marawila Resorts XR 227,700 10.75 10.75 11.25 10.50 10.75 - Marawila Resorts (Rights) XR 52,500 0.90 0.80 0.90 0.50 0.60 (0.30) Touchwood 300 31.00 30.75 30.75 30.25 30.25 (0.75) Udapussellawa 500 10.00 10.00 10.00 10.00 10.00 - Default Board Alufab 500 15.75 15.75 15.75 15.75 15.75 - Ascot 14,400 10.25 10.25 10.25 10.00 10.00 (0.25) Asia Capital 668,700 15.00 14.25 14.25 14.00 14.00 (1.00) Colonial Mtr 5/- 1,000 34.00 30.50 30.50 30.00 30.25 (3.75) Confifi Hotel 700 69.75 66.25 66.25 66.25 66.25 (3.50) Distilleries 1/- 288,200 30.00 29.75 29.75 28.75 28.75 (1.25) E B Creasy 700 185.50 185.00 185.00 185.00 185.00 (0.50) Eden Hotel Lanka 119,600 23.00 23.25 23.25 22.00 22.00 (1.00) Fort Land 3/- 63,200 20.25 20.50 20.50 19.00 22.00 (0.25) Galadari 602,800 17.00 17.25 17.25 15.75 16.25 (0.75) Hotel Developers 6,000 98.25 95.00 95.00 95.00 95.00 (3.25) Hotel Services 100 104.50 94.25 94.25 94.25 94.25 (10.25) Hotels Corp. 2/- 100 125.00 120.00 120.00 120.00 120.00 (5.00) Kapila Heavy 5,000 12.00 11.00 11.00 11.00 11.00 (1.00) Kelani Tyres 279,400 11.50 11.50 11.50 10.75 11.00 (0.50) Lake Hosue Inv. 300 15.00 15.00 15.00 15.00 15.00 - Lanka Cement 34,700 8.25 8.25 8.25 8.25 8.25 - Lankem Ceylon 11,700 36.00 36.00 36.00 35.50 35.50 (0.50) Malwatte 21,000 9.25 9.00 9.00 9.00 9.00 (0.25) Samuels 1,000 9.00 9.00 9.00 9.00 9.00 - Tess Agro 23,300 9.75 9.50 9.50 9.00 9.25 (0.50) Vanik Incorp Ltd 913,800 1.50 1.75 1.75 1.50 1.50 - Vanik Incorp Ltd (NV) 5,000 1.50 1.25 1.25 1.25 1.25 (0.25) York Arcade 5/- 16,100 9.50 9.50 9.50 9.25 9.25 (0.25) Price Indices - Today�s Previous Close Close CSE All Share Index 1,492.08 1,518.93 Milanka Index 2,123.79 2,172.30 Turnover: Value (Rs.) 186,532,115 131,600,242 Shares (No.) 9,536,603 8,687,573 Trades (No.) 2,877 2,406 Total Return Indices Tri On All Shares (ASTRI) 1,548.77 1,576.64 Tri On Milanka Shares (MTRI) 2,212.29 2,262.82 Debt Qty. Security Price Interest Change Trds level (+) (-) 2,000 HNB 98.50 3.01 - - 2 (13.75% USRD-2002/07) 3,000 HNB 99.25 3.01 0.75 - 4 (13.75% USRD-2002/07) 290 Seylan Bank 99.00 11.95 - - 1 (14.2% USRD-2004)
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