Wednesday, 10 November 2004
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS 09-11-2004
Company Volume ** V.W.A. Open High Low ** V.W.A. Change Previous Todays (Rs.) Close Close Main Board A.Spen.Hot.Hold 107,200 104.50 104.00 104.00 103.00 103.00 (1.50) ACL 700 55.75 58.00 58.00 58.00 58.00 2.25 ACME 210,300 16.75 17.00 18.00 16.75 17.00 0.25 Ahot Properties 23,400 27.50 27.50 27.50 27.50 27.50 - Aitken Spence 1,600 337.00 343.75 343.75 343.75 343.75 6.75 Asiri 514,200 35.00 35.75 36.25 35.75 36.00 1.00 Asso.Hotels 700 61.00 65.00 70.00 65.00 69.25 8.25 Associated Prop. 300 29.00 29.00 29.00 29.00 29.00 - Bairaha Farms 1,500 14.00 14.00 14.00 14.00 14.00 - Balangoda 500 16.25 16.25 16.25 16.25 16.25 - Bata 33,000 12.25 12.25 12.25 12.25 12.25 Blue Diamonds XR 10,500 4.00 4.00 4.00 4.00 4.00 - Blue Diamonds (NV) XR 30,000 2.75 3.00 3.00 2.75 2.75 - Bogala Graphite 1,200 11.25 11.00 11.25 11.00 11.00 (0.25) Bogawantalawa 4,700 16.00 15.00 15.00 15.00 15.00 (1.00) Browns Beach 2,200 30.00 30.00 30.00 30.00 30.00 - Bukit Darah 700 720.00 700.00 745.00 700.00 725.50 5.50 C T Land 14,200 13.00 13.50 13.50 13.25 13.25 0.25 C.W.Mackie & Co. 7,800 19.25 20.00 20.00 19.75 19.75 0.50 Caltex 7,500 55.00 58.75 58.75 55.00 55.25 0.25 Cargo Boat 500 48.00 46.00 46.00 46.00 46.00 (2.00) Central Finance 1,300 229.00 229.00 230.00 228.00 228.00 (1.00) Central Ind. 100 65.75 66.00 66.00 66.00 66.00 0.25 Central Sec. 500 11.50 11.50 11.75 11.50 11.50 - Ceylinco Housing 600 18.00 17.50 20.00 17.50 19.00 1.00 Ceylinco Ins. 2,200 42.00 42.00 43.50 42.00 43.00 1.00 Ceylinco Sec. 41,500 13.00 13.00 14.00 13.00 14.00 1.00 Ceylinco Seylan 243,300 6.75 6.75 6.00 6.50 6.50 (0.25) Ceylon Brewery 200 85.25 85.00 85.00 85.00 85.00 (0.25) Ceylon Glass Co. 3,200 44.50 44.50 45.00 44.50 44.75 0.25 Ceylon Guardian 500 188.75 187.50 188.00 187.50 187.75 (1.00) Ceylon Inv. 4,500 93.25 93.00 93.00 92.00 92.25 (1.00) Ceylon Leather 470,700 7.75 8.25 9.00 8.25 9.00 1.25 Ceylon Oxygen 2,400 121.50 124.75 124.75 121.25 121.75 0.25 Ceylon Tobacco 700 40.00 39.50 39.75 39.50 39.75 (0.25) CF Venture Fund 74,600 5.50 5.50 5.75 5.50 5.75 0.25 CFI 2,700 20.50 20.00 20.00 20.00 20.00 (0.50) Chemanex 4,300 125.00 125.00 125.00 125.00 125.00 - CIC 100 130.00 130.00 130.00 130.00 130.00 - CIT 100 23.25 28.50 28.50 28.50 28.50 5.25 Cold Stores 8/- 3,300 135.00 125.00 125.00 125.00 125.00 (10.00) Colombo Land 1- 614,500 4.75 5.00 5.25 5.00 5.00 0.25 Comm. Leasing 2,000 81.00 81.00 87.00 81.00 81.50 0.50 Commercial Bank 5,300 163.00 163.00 164.00 163.00 163.00 - Commercial Bank (NV) 1,600 93.00 92.25 93.00 92.00 93.00 - Connaissance 12,000 46.00 47.25 49.00 47.25 48.50 2.50 Dankotuwa Porcel 2,500 18.25 18.00 18.00 17.75 17.75 (0.50) DFCC 600 215.00 218.00 218.00 215.00 215.00 - DIMO 400 59.25 59.25 59.25 59.00 59.25 - Dipped Products 200 105.25 106.00 109.50 106.00 107.75 2.50 Dockyard 6,400 23.00 24.00 24.00 23.00 23.00 - Durdans 3,800 23.50 23.00 23.50 23.00 23.50 - Durdans (NV) 1,700 18.00 18.00 18.50 18.00 18.25 0.25 East West 27,700 19.50 19.75 29.75 29.75 20.25 0.75 Equity Two Ltd 1,100 10.00 10.00 10.00 9.75 9.75 (0.25) Grain Elevators 6,500 11.75 12.00 12.50 12.00 12.00 0.25 Hapugastenne 900 14.00 14.00 14.00 14.00 14.00 - Haycarb 44,000 46.50 45.00 45.75 44.00 44.00 (2.50) Hayleys 1,400 121.50 121.50 124.00 120.25 122.25 0.75 Hemas Holdings XD 19,700 92.00 92.00 92.25 92.00 92.00 - HNB 100 56.00 56.00 56.00 56.00 56.00 - HNB (NV) 200 32.50 32.00 32.00 32.00 32.00 (0.50) Hotel Sigiriya 10,000 38.00 37.50 39.25 37.25 38.75 0.75 Hunas Falls 15,500 29.00 31.00 32.75 31.00 32.75 3.75 JKH XD 43,100 106.00 106.00 106.00 105.50 105.50 (0.50) Kahawatte 2,100 7.25 7.50 7.50 7.50 7.50 0.25 Keells Food 1,600 30.00 30.00 30.00 30.00 30.00 - Kelani Valley 1,800 17.25 17.00 17.25 17.00 17.00 (0.25) Kotagala 600 8.25 8.50 8.50 8.50 8.50 0.25 Kuruwita Textile 2,700 46.00 45.50 46.00 45.50 46.00 - Lanak Aluminium 1,000 16.00 16.25 18.00 16.25 17.00 1.00 Lanka Hospitals 148,500 12.00 12.00 13.00 12.00 12.00 - Lanka Tiles 200 49.00 49.00 49.00 49.00 49.00 49.00 - Lanka Ventures 25,100 9.25 9.50 9.50 9.25 9.50 0.25 Lanka Walltile 1,700 39.00 40.00 42.00 40.00 41.00 2.00 Lankem Dev. XR 600 13.00 13.00 13.00 13.00 13.00 - LB Finance 18,200 30.00 30.00 45.00 30.00 38.25 8.25 LB Finance (War-Con2006) 311,900 8.50 9.00 12.75 9.00 11.00 2.50 Lee Hedges 500 125.00 125.00 125.00 125.00 125.00 - Lion Brewery 1,000 60.00 65.00 66.00 65.00 65.00 5.00 LMF 200 20.25 20.50 20.50 20.50 20.50 0.25 Madulsima 8,200 9.00 9.00 9.50 8.75 8.75 (0.25) Maskeliya 800 17.50 17.50 17.50 17.50 17.50 - Merchant Bank 35,800 10.50 10.75 10.75 10.50 10.50 - MLL 100 28.00 28.25 28.25 28.25 28.25 0.25 Mullers 26,800 4.25 4.50 4.50 4.25 4.25 - Namunukula 500 9.50 9.50 9.50 9.50 9.50 - Nat. Dev. Bank 6,100 160.00 160.00 160.25 160.00 160.00 - Nations Trust 70,000 20.00 20.00 20.25 19.75 19.75 (0.25) Nawaloka XD 34,100 38.75 39.50 39.75 39.50 39.75 1.00 NDB Bank 400 25.00 25.00 25.00 25.00 25.00 - Nestle 500 80.25 80.25 80.25 80.25 80.25 - Overseas Realty 103,700 7.50 7.75 7.75 7.50 7.50 - PDL 7,500 24.00 24.75 25.50 24.50 24.50 0.50 Pegasus Hotels 200 27.50 27.50 27.50 27.50 27.50 - Pelwatte 28,300 10.75 10.75 11.25 10.75 11.00 0.25 Reefcomber XR 129,000 13.25 13.50 14.75 13.50 14.50 1.25 Renuka City Hot. 100 96.50 101.00 101.00 101.00 101.00 4.50 Richard Pieris 17,800 120.00 119.50 120.00 119.50 120.00 - Royal Ceramics 1/- XD 225,400 3.00 3.00 3.00 32.75 3.00 - Royal Palms 4,300 44.50 46.00 46.05 43.00 43.50 (1.00) Sampath XC 4,500 75.50 75.00 75.00 74.00 75.00 (0.50) Seylan Bank 500 30.50 30.50 30.50 30.50 30.50 - Seylan Bank (NV) 6,000 16.50 16.50 16.50 16.50 16.50 - Seylan Merchant 15,400 9.25 9.25 9.75 9.25 9.50 0.25 Singer Sri Lanka 200 68.75 68.00 68.00 68.00 68.00 (0.75) SLT 127,300 16.00 16.00 16.00 15.75 15.75 (0.25) Stafford 15,700 14.00 14.75 14.75 14.50 14.50 0.50 Sunshine Holding 1,600 65.00 67.50 68.00 67.50 67.50 2.50 Taj Lanka 66,900 179.75 20.00 20.00 19.50 19.75 - Talwakelle 500 16.75 17.00 17.00 17.00 17.00 0.25 Tea Smallholder 4,700 60.25 60.00 62.00 60.00 60.25 - The Finance Co. 1,600 20.00 21.00 21.00 20.50 20.50 0.50 Three Acre Farms 300 9.75 10.75 10.75 10.75 10.75 1.00 Trans Asia 2,400 75.00 75.00 81.75 75.00 75.00 - Union Assurance 5,700 52.25 53.50 53.00 52.00 52.25 - Watawala 5,300 12.25 12.00 12.25 12.00 12.00 (0.25) Second Board Asha Central 5,500 15.00 15.00 15.75 15.00 15.75 0.75 Asian Alliance 1,300 10.00 10.25 10.25 10.25 10.25 0.25 Fortress Resorts XR 300 15.501 16.00 16.00 16.00 16.00 0.50 HNB Assurance 300 11.75 11.75 12.00 11.75 12.00 0.25 Keells Hotels 100 98.00 97.00 97.00 97.00 97.00 (1.00) Marawila Resorts XR 149,400 10.00 10.00 10.50 10.00 10.25 0.25 Marawila Resorts (R) XR 112,600 0.30 0.40 0.50 0.20 0.20 (0.10) Udapussellawa 200 10.00 10.00 10.00 10.00 10.00 - Default Board Ascot 500 9.25 9.25 9.25 9.25 9.25 - Asia Capital 2,400 13.50 13.50 14.50 13.50 14.50 1.00 Distilleries 1/- 17,000 28.00 28.00 28.50 28.00 28.50 0.50 E B Creasy 200 185.00 185.00 185.00 185.00 185.00 - Eden Hotel Land XD 44,600 20.75 20.00 20.75 19.75 20.50 (0.25) Fort Land 3/- 7,400 19.50 19.50 19.50 19.00 19.00 (0.50) Galadari 47,800 15.50 15.50 16.00 15.50 15.50 - Hotel Services 500 90.00 88.00 88.00 88.00 88.00 (2.00) Hotels Corp. 2/- 300 122.25 130.00 130.00 130.00 130.00 7.75 Kelani Tyres 184,500 10.50 10.50 10.75 10.25 10.50 - Lanka Cement 12,200 7.75 8.00 8.00 8.00 8.00 0.25 Lanka Ceramic 3,000 19.50 19.50 20.00 19.50 19.75 0.25 Lankem Ceylon 8,400 35.00 35.00 35.00 34.75 35.00 - Malwatte 10,700 9.00 9.00 9.00 9.00 9.00 - Riverina Hotels XD 1,700 42.75 43.00 43.00 43.00 43.00 0.25 Statcon 100 14.25 13.00 13.00 13.00 13.00 (1.25) Tess Agro 74,500 8.75 9.00 9.75 9.00 9.50 0.75 Vanik Incorp Ltd 21,500 1.25 1.50 1.50 1.50 1.50 0.25 Vanik Incorp Ltd (Non voting) 1,100 1.00 1.25 1.25 1.25 1.25 0.25 Price Indices - Today�s Previous Close Close CSE All Share Index 1,463.27 1,461.19 Milanka Index 2,064.87 2,067.51 Turnover: Value (Rs.) 91,918,934 155,079,517 Shares (No.) 4,413,300 9,121,601 Trades (No.) 2,019 2,641 Total Return Indices Tri On All Shares (ASTRI) 1,519.74 1,517.22 Tri On Milanka Shares (MTRI) 2,150.91 2,153.67 Government Securities Total Turnover Value (Rs.) 19,078,942 Traded Quantity ** 18,326,309 No. of Trades 7 ** Par Value of 1 Quantity = Rs. 1.00 Debt Qty. Security Price Interest Change Trds level (Rs.) (+) (-) 500 HNB 98.75 3.19 - - 1 (13.75% USRD-2002/2007) 6,840 HNB 99.00 3.19 0.25 - 1 (13.75% USRD-2002/2007 1,200 HNB 100.00 3.30 1.75 - 1 (10.14.20% USRD02/12) Dividends Company Name Dividend XD Date Payment Closure of Percentage Date Books Ceylon Theatres 55% Interim 23.11.2004 06.12.2004 Kept Open (Tax Free) Infrastructure Developers 280% Interim Dates to be notified
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