Saturday, 20 November 2004
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS 19-11-2004
Company Volume ** V.W.A. Open High Low ** V.W.A. Change Previous Todays (Rs.) Close Close Main Board A.Spen.Hot.Hold 11,400 104.50 106.00 110.00 105.00 105.50 1.00 Abans 1,300 185.00 181.50 181.50 181.00 181.00 (4.00) ACL 1,300 56.50 58.75 59.00 58.75 59.00 2.50 ACME 14,900 16.75 17.00 17.00 16.50 16.50 (0.25) Agalawatte 300 12.75 11.75 11.75 11.75 11.75 (1.00) Ahot Properties 52,400 26.75 28.00 28.25 27.50 27.50 0.75 Aitken Spence 35,500 320.00 320.25 330.50 320.00 330.00 10.00 Arpico 17,400 24.00 25.50 26.50 25.50 26.00 2.00 Bairaha Farms 37,900 14.00 14.75 15.00 14.50 14.75 0.75 Balangoda 8,400 16.00 16.00 16.50 16.00 16.25 0.25 Bata 200 12.50 12.50 12.50 12.50 12.50 - Blue Diamonds XR 521,600 4.00 4.00 4.50 4.00 4.00 - Blue Diamonds (NV-R) XR 208,800 0.20 0.20 0.20 0.20 0.20 - Blue Diamonds (NV) XR 21,500 3.00 3.00 3.00 3.00 3.00 - Bogala Graphite 128,400 10.50 10.50 13.00 10.50 13.00 2.50 Bogawantalawa 1,100 15.00 17.00 17.00 17.00 17.00 2.00 Browns Beach 500 29.50 33.00 33.00 33.00 33.00 3.50 Bukit Darah 100 734.75 710.00 710.00 710.00 710.00 (24.75) C T Land 63,700 13.00 13.50 14.00 13.00 13.25 0.25 C. W. Mackie & Co. 28,400 19.75 21.00 21.00 19.50 19.75 - Caltex 17,200 55.00 55.50 57.00 55.50 57.00 2.00 CDIC 100 36.00 40.00 40.00 40.00 40.00 4.00 Central Finance 1,800 230.00 230.00 235.00 230.00 233.25 3.25 Ceylinco Housing 100 17.25 19.25 19.25 19.25 19.25 2.00 Ceylinco Ins. 42,400 42.25 41.00 44.50 41.00 41.75 (0.50) Ceylinco Sec. 3,400 13.00 14.00 14.00 14.00 14.00 1.00 Ceylinco Seylan 401,500 6.25 6.50 6.75 6.50 6.50 0.25 Ceylon Glass Co. 6,800 47.50 48.00 48.25 48.00 48.25 0.75 Ceylon Guardian 200 184.75 175.00 176.00 175.00 175.50 (9.25) Ceylon Inv. 10,300 89.50 92.00 95.00 90.00 90.00 0.50 Ceylon Leather 102,000 8.75 9.00 9.00 8.50 8.50 (0.25) Ceylon Oxygen 16,200 118.00 120.00 125.00 120.00 123.00 5.00 Ceylon Tobacco 6,800 40.00 40.00 40.00 40.00 40.00 - CF Venture Fund 203,600 6.00 6.00 6.00 6.00 6.00 - CFI 31,400 22.00 22.00 23.50 22.00 23.25 1.25 Chemanex 100 125.00 126.00 126.00 126.00 126.00 1.00 CIC 100 143.25 120.00 120.00 120.00 120.00 (23.25) CIT 2,000 19.00 22.00 23.00 22.00 22.50 3.50 Col Pharmacy 5/- 200 170.00 200.00 210.00 200.00 205.00 35.00 Cold Stores 8/- 200 120.00 122.00 122.00 122.00 122.00 2.00 Colombo Land 1/- 199,400 5.00 5.25 5.25 4.75 5.00 - Colonial Mtr 5/- XD 2,300 32.50 35.00 35.00 32.25 33.00 0.50 Commercial Bank XD 600 156.00 157.75 160.00 157.75 158.25 2.25 Confifi Hotel XD 11,600 64.00 66.50 66.75 65.00 66.50 2.50 Connaissance 80,200 49.00 50.00 51.50 45.00 46.75 (2.25) DFCC 200 210.00 215.00 215.00 215.00 215.00 5.00 DIMO 700 62.50 62.75 62.75 62.75 62.75 0.25 Dockyard 900 23.75 24.50 24.50 22.50 23.50 (0.25) Durdans 5,200 23.00 23.00 23.00 22.50 23.00 - Durdans (NV) 100 17.25 19.00 19.00 19.00 19.00 1.75 Eagle Insurance XD 2,200 107.75 110.00 110.00 110.00 110.00 2.25 East West 152,700 18.00 18.50 19.50 18.25 18.25 0.25 Eden Hotel Lanka XD 193,700 21.75 23.25 23.25 22.25 22.25 0.50 Elephant Lite 400 8.00 8.25 8.25 8.25 8.25 0.25 Equity 800 20.00 20.75 20.75 20.75 20.75 0.75 Equity Two Ltd 5,000 9.50 10.00 10.00 10.00 10.00 0.50 Galadari 680,900 15.75 17.00 18.25 16.75 17.00 1.25 Grain Elevators 35,400 11.25 12.00 12.25 12.00 12.00 0.75 Hapugastenne 5,000 14.00 14.00 14.00 14.00 14.00 - Hayleys 3,000 125.50 126.00 130.00 125.00 126.50 1.00 Hayleys - MGT 200 80.00 85.00 85.00 85.00 85.00 5.00 Hemas Holdings XD 554,900 91.50 92.00 95.50 92.00 95.00 3.50 HNB 2,500 52.75 53.50 53.50 53.00 53.00 0.25 HNB (NV) 400 32.00 32.00 32.00 32.00 32.00 - Hotel Sigiriya 23,800 36.75 39.00 39.00 35.50 37.00 0.25 Hunas Falls 5,200 34.00 37.00 37.00 36.00 36.50 2.50 Hunters 600 133.00 140.00 140.00 140.00 140.00 7.00 Int. Tourists 400 35.00 35.00 35.00 35.00 35.00 - James Finlay 400 205.00 205.00 211.00 205.00 208.00 3.00 JKH 85,200 106.25 107.00 111.00 107.00 110.00 3.75 Kahawatte 22,400 7.50 7.50 7.75 7.00 7.50 - Kandy Hotels 1/- 20,000 35.00 36.50 36.50 36.50 36.50 1.50 Keells Food 500 30.00 30.00 30.00 30.00 30.00 - Kegalle 5,000 17.00 17.00 17.00 17.00 17.00 - Kelani valley 1,500 1700 17.50 17.50 17.50 17.50 0.50 Kelsey 200 15.50 14.75 14.75 14.75 14.75 (0.75) Kotagala 41,900 8.50 9.00 9.00 8.00 8.00 (0.50) Kuruwita Textile 24,400 44.75 45.25 52.25 45.25 49.75 5.00 Lanka Aluminium 1,100 16.50 16.00 17.00 16.00 16.25 (0.25) Lanka Hospitals 43,400 12.00 12.25 13.25 12.00 12.00 - Lanka Tiles 500 49.00 49.00 50.00 49.00 49.50 0.50 Lanka Ventures 18,700 10.00 10.00 10.00 10.00 10.00 - Lanka Walltile 200 41.25 42.00 42.00 42.00 42.00 0.75 Lankem Dev. XR 500 14.75 16.00 16.00 16.00 16.00 1.25 Lankem Dev. (R) XR 29,400 2.25 2.50 2.75 2.00 2.25 - LB Finance 17,200 44.00 44.00 47.50 38.00 39.50 (4.50) LB Finance (War-con2006) 3,200 15.75 17.75 18.00 17.75 17.75 2.00 LMF 3,000 21.00 22.25 22.25 22.00 22.00 1.00 LOLC 51,500 75.00 75.00 75.00 75.00 75.00 - Madulsima 4,500 8.50 8.75 9.00 8.75 8.75 0.25 Merchant Bank 42,100 10.00 11.00 11.00 10.25 10.25 0.25 Mullers 43,000 4.25 4.50 5.00 4.50 4.50 0.25 Naumunukla 300 9.00 9.00 9.50 9.00 9.25 0.25 Nat. Dev. Bank 6,600 160.00 160.00 160.00 160.00 160.00 - Nations Trust 100,100 18.25 19.00 19.00 18.00 18.00 (0.25) Nawaloka 617,300 41.00 41.50 41.50 38.25 38.50 (2.50) NDB Bank 100 24.00 28.00 28.00 28.00 28.00 4.00 Overseas Realty 35,800 7.50 7.75 8.00 7.50 7.50 - Pegasus Hotels 12,100 26.75 30.00 30.00 28.25 28.25 1.50 Pelwatte 84,700 11.75 12.00 12.25 11.00 11.00 (0.75) People�s Merch 500 15.50 15.50 17.00 15.50 16.50 1.00 Reefcomber XR 22,300 15.00 15.50 16.50 15.25 15.75 0.75 Richard Pieris 5,000 122.50 125.00 125.00 123.00 123.00 0.50 Riverina Hotels XD 14,800 42.75 44.00 46.00 44.00 45.00 2.25 Royal Ceramics 1/- 958,500 3.00 3.25 3.25 3.00 3.00 - Royal Palms 1,300 44.50 45.50 46.50 45.50 46.25 1.75 Sampath 900 73.00 72.00 72.25 72.00 72.00 (1.00) Samson Internat. 600 50..00 52.00 53.00 52.00 52.75 2.75 Sathosa Motors 100 32.00 34.00 34.00 34.00 34.00 2.00 Serendib Hotels 100 42.75 42.00 42.00 42.00 42.00 (0.75) Seylan Bank (NV) 52,200 15.75 16.25 16.25 16.00 16.00 0.25 Seylan Merchant 2,100 9.00 9.25 9.25 9.25 9.25 0.25 Singer Sri Lanka 5,000 68.00 70.00 70.00 70.00 70.00 2.00 SLT 289,400 16.00 16.25 16.75 16.25 16.25 0.25 Stafford 121,800 15.50 16.00 16.50 16.00 16.25 0.75 Taj Lanka 126,300 20.25 21.00 21.50 20.50 20.50 0.25 Talawakelle 22,100 17.50 17.75 18.75 16.50 16.50 (1.00) Tea Smallholder 9,500 61.00 63.00 68.00 63.00 66.25 5.25 The Finance Co. 26,900 19.50 20.00 20.25 19.75 20.00 0.50 Three Acre Farms 2,000 10.00 11.00 11.50 11.00 11.25 1.25 Trans Asia 29,600 76.25 80.00 83.75 80.00 80.00 3.75 United Motors 400 28.00 28.00 28.00 28.00 28.00 - Watawala 5,000 12.00 12.00 12.00 12.00 12.00 - Second Board Asha Central 4,700 15.50 16.00 16.00 15.75 15.75 0.25 Asian Alliance 500 10.00 10.00 10.00 10.00 10.00 - Asiri Medical 64,100 25.50 25.75 25.75 24.50 24.75 (0.75) Fortress Resorts 4,900 16.00 17.00 17.00 15.25 15.25 (0.75) HNB Assurance 5,800 11.50 11.75 12.25 11.75 11.75 0.25 Keells Hotels 25,000 96.00 97.75 100.00 97.75 100.00 4.00 Lighthouse Hotel 2,400 55.00 54.50 58.00 54.50 55.75 0.75 Marawila Resorts 834,100 10.25 10.50 11.25 10.50 10.50 0.25 Touchwood 1,200 28.50 30.00 33.00 30.00 30.50 2.00 Udapussellawa 200 11.00 11.00 11.00 11.00 11.00 - Default Board Ascot 3,200 10.00 10.00 10.50 10.00 10.00 - Asia Capital 1,000 14.00 14.00 14.00 14.00 14.00 - Distilleries 1/- 99,200 27.75 28.00 28.25 27.50 27.50 (0.25) EB Creasy 200 185.00 185.00 185.00 185.00 185.00 - Ferntea Ltd 200 12.00 14.00 14.00 14.00 14.00 2.00 Fort Land 3/- 64,400 17.50 18.00 19.50 18.00 18.00 0.50 Hotel Developers 29,800 102.00 108.00 115.00 108.00 110.00 8.00 Hotel Services 20,100 109.75 111.00 132.00 110.00 129.75 20.00 Kelani Tyres 152,400 10.75 11.00 11.25 10.50 10.50 (0.25) Lanka Cement 1,000 8.50 8.25 8.25 8.25 8.25 (0.25) Lankem Ceylon 4,800 35.00 37.00 37.00 34.50 34.75 (0.25) Malwatte 11,300 8.75 8.75 8.75 8.75 8.75 - Samuels 2,300 8.25 8.50 8.50 8.50 8.50 0.25 Tess Agro 64,000 9.25 9.50 10.25 9.50 9.75 0.50 Vanik Incorp Ltd 388,000 1.75 1.75 1.75 1.75 1.75 - Vanik Incorp Ltd (NV) 101,000 1.50 1.50 1.50 1.50 1.50 - York Arcade 5/- 41,300 9.00 9.00 10.00 8.75 9.00 - Price Indices - Today�s Previous Close Close CSE All Share Index 1,485.21 1,462.82 Milanka Index 2,091.86 2,053.32 Turnover: Value (Rs.) 210,953,852 135,346,789 Shares (No.) 8,870,523 11,133,537 Trades (No.) 2,818 2,348 Total Return Indices Tri On All Shares (ASTRI) 1,544.13 1,520.85 Tri On Milanka Shares (MTRI) 2,182.49 2,142.28 Debt Qty. Security Price Interest Change Trds level (Rs.) (+) (-) 100 Seylan Bank 99.00 7.48 - 1.00 1 (16% USRD-2001/2006) Govt. Securities 18th November 2004 Total Turnover Value 3,099,443 (Rs) Traded Quantity ** 2,999,414 No. of Trades 4 ** Par Value of 1 Quantity = Re. 1/00 Dividends Company Name Dividend XD Date Payment Closure of Percentage Date Books Infrastructure 150% Second 07.12.2004 17.12.2004 Kept Open Developers Interim On�ally Holdings 6% Interim 30.11.2004 10.12.2004 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