Wednesday, 17 November 2004
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS 16-11-2004
Company Volume ** V.W.A. Open High Low ** V.W.A. Change Previous Todays (Rs.) Close Close Main Board A.Spen.Hot.Hold 2,900 102.00 102.00 104.00 102.00 102.00 - Abans 3,800 189.75 185.00 185.00 180.00 182.75 (7.00) ACL 13,500 56.25 55.75 55.75 55.00 55.00 (1.25) ACME 16,900 16.00 15.75 16.50 15.75 16.25 0.25 Ahot Properties 10,500 26.75 26.75 27.00 26.75 26.75 - Aitken Spence 400 325.00 320.00 320.00 320.00 320.00 (5.00) Asiri 1,400 36.00 36.00 36.00 36.00 36.00 - Asso. Hotels 1,800 67.50 68.00 70.50 68.00 69.75 2.25 Bairaha Farms 1,700 13.75 13.75 14.00 13.75 14.00 0.25 Balangoda 1,000 15.25 15.25 15.25 15.25 15.25 - Bata 1,600 12.00 12.50 12.50 12.50 12.50 0.50 Blue Diamonds XR 90,900 3.75 3.75 3.75 3.50 3.75 - Blue Diamonds (N-VING-R) XR 29,200 2.50 0.90 0.90 0.10 0.20 (2.30) Blue Diamonds (NV) XR 16,500 2.75 2.50 2.50 2.50 2.50 (0.25) Bogala Graphite 300 10.00 10.25 10.25 10.25 10.25 0.25 C T Land 15,600 13.00 13.50 13.50 13.00 13.00 - C.W. Mackie & Co. 64,700 17.50 19.00 19.00 17.50 18.50 1.00 Caltex 335,800 55.00 55.00 55.25 55.00 55.00 - Central Finance 3,700 230.00 230.00 230.00 229.75 230.00 - Central Sec. 28,500 11.00 11.00 11.50 11.00 11.00 - Ceylinco Ins. 2,500 40.50 40.00 40.00 37.00 37.50 (3.00) Ceylinco Sec. 2,000 14.00 13.00 13.00 13.00 13.00 (1.00) Ceylinco Seylan 48,900 6.00 6.00 6.00 6.00 6.00 - Ceylon Glass Co. 500 44.50 44.25 44.50 44.25 44.50 - Ceylon Guardian 300 187.75 189.50 189.50 189.50 189.50 1.75 Ceylon Inv. 900 92.75 90.00 90.00 90.00 90.00 (2.75) Ceylon Leather 56,600 8.25 8.25 8.25 8.00 8.25 - Ceylon Oxygen 200 121.00 123.00 123.00 120.00 120.00 (1.00) Ceylon Tobacco 5,600 40.00 39.50 39.50 39.25 39.50 (0.50) CF Venture Fund 433,000 6.00 5.75 6.00 5.75 6.00 - CFI 3,200 19.00 19.00 19.00 19.00 19.00 - Chamanex 300 125.00 125.00 125.00 125.00 125.00 - CIT 1,100 25.00 24.00 24.00 19.00 19.00 (6.00) Coco Lanka 100 19.00 18.25 18.25 18.25 18.25 (0.75) Colombo Land 1/- 113,200 4.50 4.50 4.75 4.50 4.50 - Commercial Bank XD 3,000 158.00 158.00 158.00 154.00 155.00 (3.00) Commercial Bank (NV) XD 700 93.00 90.00 90.00 90.00 90.00 (3.00) Confifi Hotel XD 1,800 60.00 60.00 60.00 60.00 60.00 - Connaissance 18,400 46.00 46.50 46.50 46.00 46.50 0.50 DFCC 2,500 200.00 200.50 205.00 200.50 203.00 3.00 DIMO 200 58.25 56.00 56.00 56.00 56.00 (2.25) Dipped Products 600 107.00 107.00 107.25 107.00 107.25 0.25 Dockyard 200 23.00 22.75 22.75 22.75 22.75 (0.25) Durdans 2,100 23.50 23.00 23.25 23.00 23.25 (0.25) Eagle Insurance XD 300 111.00 107.75 107.75 107.75 107.75 (3.25) East West 74,500 16.25 16.25 17.75 16.25 17.50 1.25 Eden Hotel Lanka XD 65,400 20.50 20.50 21.00 20.00 20.25 (0.25) Good Hope 600 170.25 170.00 170.00 170.00 170.00 (0.25) Grain Elevators 27,000 12.00 11.75 12.00 11.75 12.00 - Hapugastenne 1,200 14.00 14.00 14.00 14.00 14.00 - Haycarb 100 43.00 43.00 43.00 43.00 43.00 - Hayleys 400 124.00 124.00 124.00 123.00 123.00 (1.00) Hayleys Exports 600 55.00 54.00 55.00 54.00 54.25 (0.75) Hemas Holdings XD 700 92.50 92.00 92.00 91.50 91.75 (0.75) HNB (NV) 2,400 32.00 32.00 32.00 32.00 32.00 - Hotel Sigiriya 14,400 33.25 33.25 37.50 33.00 35.75 2.50 Hunas Falls 2,900 31.25 31.00 32.00 31.00 31.50 0.25 Int. Tourists 100 35.25 35.00 35.00 35.00 35.00 (0.25) JKH 59,900 106.25 105.00 106.00 105.00 105.75 (0.50) Kahawatte 2,100 7.25 7.25 7.25 7.00 7.00 (0.25) Kandy Hotels 1/- 100 33.25 35.00 35.00 35.00 35.00 1.75 Keells Food 1,800 30.00 30.00 30.00 30.00 30.00 - Kotagala 6,200 8.00 8.00 8.00 8.00 8.00 - Kuruwita Textile 2,000 45.00 45.75 45.75 45.75 45.75 0.75 Lanka Aluminium 2,000 16.00 16.00 16.00 16.00 16.00 - Lanka Hospitals 35,600 12.00 12.00 12.25 12.00 12.00 - Lanka Tiles 500 47.50 47.00 49.00 47.00 48.50 1.00 Lanka Ventures 83,300 9.75 9.50 9.50 9.50 9.50 (0.25) Lanka Walltile 1,800 40.00 41.50 41.50 30.25 34.25 (5.75) Lankem Dev. XR 4,000 13.50 13.00 13.25 13.00 13.25 (0.25) LB Finance 31,700 48.00 40.00 50.00 40.00 49.75 1.75 LB Finance (WAR-CON2006) 5,300 16.00 19.75 19.75 17.50 19.00 3.00 Lion Brewery 800 61.00 61.00 61.00 61.00 61.00 - LMF 1,100 20.00 21.00 21.00 21.00 21.00 1.00 LOLC 200 75.00 75.00 75.00 75.00 75.00 - Madulsima 13,700 8.75 8.50 8.75 8.25 8.50 (0.25) Mahaweli Reach 1,000 26.00 26.00 26.00 26.00 26.00 - Merchant Bank 39,400 10.00 10.25 10.25 10.00 10.00 - Mullers 10,100 4.25 4.25 4.25 4.00 4.25 - Namunukula 1,000 9.25 9.50 9.50 9.25 9.25 - Nat. Dev. Bank 27,600 160.00 160.00 160.50 160.00 160.25 0.25 Nations Trust 20,400 18.75 18.75 19.00 18.50 18.75 - Nawaloka 52,300 38.75 40.00 40.00 39.00 39.25 0.50 NDB Bank 600 25.00 24.50 25.00 24.50 25.00 - Overseas Realty 13,200 7.75 7.50 7.50 7.25 7.25 (0.50) Pegasus Hotels 52,700 24.25 24.50 27.00 24.50 25.75 1.50 Pelwatte 51,300 10.50 10.50 10.75 10.50 10.75 0.25 People�s Merch 1,400 14.75 14.50 14.50 14.50 14.50 (0.25) Reefcomber XR 51,200 13.75 13.75 14.50 13.50 14.25 0.50 Regnis 300 61.50 61.50 61.50 61.50 61.50 - Rich Pieris Exp 1,100 31.25 31.50 31.50 31.50 31.50 0.25 Richard Pieris 17,000 122.00 120.00 122.00 120.00 122.00 - �Riverina Hotels XD 1,100 42.00 42.00 42.00 42.00 42.00 - Royal Ceramics 1/- 827,100 2.75 3.00 3.00 2.75 2.75 - Sampath XC 100 73.00 73.00 73.00 73.00 73.00 - Samson Internat. 1,000 44.00 44.25 44.25 44.00 44.25 0.25 Serandib Hotels 200 38.00 39.00 39.00 39.00 39.00 1.00 Serendib Hotels (NV) 100 27.50 27.00 27.00 27.00 27.00 (0.50) Seylan Bank 1,300 31.00 31.00 31.00 30.00 30.00 (1.00) Seylan Bank (NV) 10,800 16.00 16.00 16.00 15.75 15.75 (0.25) Seylan Merchant 8,100 8.75 8.75 9.00 8.75 8.75 - Singer Ind. 300 47.00 47.00 47.00 47.00 47.00 - Singer Sri Lanka 700 68.00 66.00 68.00 66.00 68.00 - SLT 56,600 16.00 16.00 16.25 16.00 16.00 - Stafford 8,700 14.50 14.50 15.00 14.50 14.75 0.25 Taj Lanka 18,300 19.00 19.00 19.50 18.50 19.50 0.50 Tangerine 6,000 66.00 64.00 64.00 64.00 64.00 (2.00) Tea Smallholder 7,100 60.00 60.00 60.00 60.00 60.00 - The Finance Co. 2,900 19.00 19.75 19.75 19.25 19.25 0.25 Three Acre Farms 200 10.50 10.00 10.00 10.00 10.00 (0.50) Tokyo Cement 500 122.00 129.00 129.00 129.00 129.00 7.00 Trans Asia 200 75.00 75.00 75.00 75.00 75.00 - Union Assurance 600 50.50 50.00 50.00 50.00 50.00 (0.50) United Motors 100 28.00 28.00 28.00 28.00 28.00 - W. M. Mendis 21,800 9.00 9.00 9.00 9.00 9.00 - Watawala 13,300 12.00 11.75 12.00 11.25 11.25 (0.75) Second Board Asha Central 11,000 15.50 15.50 15.50 15.50 15.50 - Asiri Medical 94,500 26.00 26.00 26.00 24.75 25.00 (1.00) Fortress Resorts XR 13,600 15.50 15.50 15.00 14.25 14.75 (0.75) Fortress Resorts (Right) XR 1,100 4.75 4.50 4.50 4.50 4.50 (0.25) HNB Assurance 8,500 11.50 11.50 11.50 11.25 11.50 - Keells Hotels 100 98.00 94.00 94.00 94.00 94.00 (4.00) Marawila Resorts 246,800 10.00 10.00 10.25 9.75 10.00 - Default Board Ascot 5,300 10.00 10.00 10.00 9.25 9.25 (0.75) Asia Capital 2,100 13.75 13.75 13.75 13.50 13.50 (0.25) Distilleries 1/- 23,600 27.75 27.25 27.50 27.25 27.50 (0.25) Fort Land 3/- 28,100 17.00 17.00 18.25 17.00 17.50 0.50 Galadari 52,100 14.25 14.25 15.00 14.00 14.50 0.25 Kelani Tyres 168,800 10.00 10.25 10.50 10.25 10.25 0.25 Lanka Cement 3,100 8.00 8.00 8.00 8.00 8.00 - Lanka Ceramic 700 18.25 19.50 19.50 19.50 19.50 1.25 Lankem Ceylon 100 33.00 33.00 33.00 33.00 33.00 - Malwatte 55,000 8.75 8.50 8.50 8.25 8.50 (0.25) Samuels 2,800 8.00 8.50 8.50 8.50 8.50 0.50 Tess Agro 8,600 9.00 9.00 9.00 9.00 9.00 - Vanik Incorp Ltd 703,700 1.50 1.50 1.75 1.25 1.50 - York Arcade 5/- 2,000 9.00 9.00 9.00 9.00 9.00 - Price Indices - Today�s Previous Close Close CSE All Share Index 1,446.46 1,450.48 Milanka Index 2,039.35 2,044.48 Turnover: Value (Rs.) 73,050,530 167,508,236 Shares (No.) 4,507,653 5,720,658 Trades (No.) 1,705 1,823 Total Return Indices Tri On All Shares (ASTRI) 1,503.70 1,506.57 Tri On Milanka Shares (MTRI) 2,127.71 2,129.67 Debt Qty. Security Price Interest Change Trds level (Rs.) (+) (-) 500 HNB 98.00 3.46 - - 1 (13.75% USRD-2002/2007) 100 HNB 97.50 3.57 - 2.50 1 (14.20% USRD-2002/2012) Dividends Company Name Dividend XD Date Payment Closure of Percentage Date Books East West Properties 15% Interim 24.11.2004 07.12.2004 Kept Open
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