Wednesday, 8 December 2004
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS 07-12-2004
Company Volume ** V.W.A. Open High Low ** V.W.A. Change Previous Todays (Rs.) Close Close Main Board A.Spen.Hot.Hold 80,500 107.00 107.00 111.00 107.00 110.00 3.00 Abans XC 500 94.75 95.00 95.00 95.00 95.00 0.25 ACL 500 56.25 57.50 57.50 57.50 57.50 1.25 ACL Plastics 100 30.50 30.50 30.50 30.50 30.50 - ACME 22,500 17.00 17.00 17.00 16.50 16.50 (0.50) Agalawatte 1,000 12.00 12.00 12.00 12.00 12.00 - Ahot Properties 126,600 30.00 30.00 31.00 30.00 30.00 - Aitken Spence 57,200 339.00 339.00 345.00 339.00 345.00 6.00 Asiri 4,000 36.00 37.00 37.00 37.00 37.00 1.00 Asso. Hotels 100 70.50 71.00 71.00 71.00 71.00 0.50 Bairaha Farms 1,300 16.00 15.00 15.00 15.00 15.00 (1.00) Balangoda 15,500 16.00 16.00 17.00 16.00 16.50 0.50 Bata 300 12.50 12.50 12.50 12.50 12.50 - Blue Diamonds 442,400 3.75 3.75 4.00 3.75 4.00 0.25 Blue Diamonds (NV) 290,100 2.25 2.25 2.50 2.25 2.50 0.25 Bogala Graphite 200 12.00 12.00 12.00 12.00 12.00 - Bogawantalawa 5,000 14.75 14.75 14.75 14.75 14.75 - Browns 8/- 600 250.00 210.00 250.00 210.00 250.00 - Bukit Darah 200 700.00 702.25 705.00 702.25 703.75 3.75 C T Land 49,100 12.25 12.25 13.25 12.00 12.75 0.50 C. W. Mackie & Co. 30,400 16.50 17.25 18.25 17.25 18.00 1.50 Caltex 95,500 65.00 66.00 68.50 66.00 66.75 1.75 Cargo Boat 100 46.00 42.00 42.00 42.00 42.00 (4.00) Central Finance 400 233.50 230.00 233.00 230.00 233.00 (0.50) Central Sec. 1,800 11.00 11.25 12.00 11.25 11.75 0.75 Ceylinco Ins. 3,000 44.00 45.00 45.00 45.00 45.00 1.00 Ceylinco Sec. 2,500 13.75 13.75 14.00 13.50 14.00 0.25 Ceylinco Seylan 3,600 6.00 6.00 6.00 6.00 6.00 - Ceylon Brewery 3,200 78.00 85.00 85.00 85.00 85.00 7.00 Ceylon Glass Co. 300 46.25 47.00 47.00 46.50 46.50 0.25 Ceylon Guardian 2,100 186.50 185.00 193.00 182.25 188.00 1.50 Ceylon Inv. 14,500 91.00 91.50 92.75 91.50 92.00 1.00 Ceylon Leather 45,300 8.00 8.00 8.50 8.00 8.25 0.25 Ceylon Oxygen 9,000 126.00 127.00 128.00 127.00 128.00 2.00 Ceylon Tobacco 600 41.00 40.75 42.25 40.75 41.00 - CF Venture Fund 26,300 5.75 5.75 5.75 5.75 5.75 - CFI 1,500 24.25 23.25 23.50 23.25 23.50 (0.75) Chemanex 100 125.00 125.00 125.00 125.00 125.00 - Coco Lanka XD 300 19.25 19.00 19.00 19.00 19.00 (0.25) Colombo Land 1/- 311,000 4.75 4.50 4.75 4.50 4.75 - Colonial Mtr 5/- 300 33.50 34.00 34.00 34.00 34.00 0.50 Comm. Leasing 25,000 85.00 92.00 95.00 92.00 95.00 10.00 Commercial Bank 2,600 162.75 162.00 163.00 162.00 163.00 0.25 Connaissance 12,100 46.50 47.00 48.50 47.00 47.75 1.25 Dankotuwa Porcel 1,300 16.00 16.00 16.00 16.00 16.00 - DFCC 74,300 208.25 215.00 215.00 210.00 210.00 1.75 DIMO 600 57.00 62.25 62.25 62.25 62.25 5.25 Dipped Products 3,900 108.00 107.00 108.50 107.00 108.50 0.50 Durdans 6,100 22.00 22.50 23.00 22.50 23.00 1.00 Durdans (NV) 500 18.00 18.00 18.00 17.75 17.75 (0.25) East West XD 11,600 16.50 16.50 16.50 16.25 16.50 - Eden Hotel Lanka XD 40,900 22.00 22.25 22.75 22.25 22.50 0.50 Elephant Lite 5,400 7.50 8.00 9.00 8.00 8.25 0.75 Equity 1,000 20.00 21.00 21.00 21.00 21.00 1.00 Equity Two Ltd 9,300 10.25 9.50 10.00 9.50 10.00 (0.25) Galadari 47,800 17.50 17.75 17.75 17.25 17.50 - Glaxo 100 53.00 45.25 45.25 45.25 45.25 (7.75) Grain Elevators 2,200 11.75 11.75 11.75 11.25 11.25 (0.50) Hapugastenne 1,200 14.00 14.00 14.00 14.00 14.00 - Haycarb 500 45.00 45.00 46.75 45.00 45.75 0.75 Hayleys 8,200 129.75 132.00 135.00 132.00 134.00 4.25 Hayleys Exports 3,400 56.25 57.00 57.00 56.00 56.25 - Hemas Holdings 235,000 95.50 95.00 100.00 95.00 99.75 4.25 HNB 8,400 55.00 56.00 56.00 55.25 55.25 0.25 HNB (NV) 16,600 34.00 34.00 34.25 34.00 34.00 - Hotel Sigiriya 100 38.00 38.00 38.00 38.00 38.00 - Hunas Falls 100 32.00 32.00 32.00 32.00 32.00 - Hunters XD 1,500 140.00 137.00 137.00 137.00 137.00 (3.00) JKH 737,700 116.00 116.00 121.00 116.00 120.25 4.25 John Keells 300 130.00 133.50 133.50 133.50 133.50 3.50 Kahawatte 24,200 7.25 7.00 7.25 7.00 7.00 (0.25) Kelsey 800 12.00 12.00 12.00 12.00 12.00 - Kotagala 100 7.50 7.50 7.50 7.50 7.50 - Kuruwita Textile 5,500 45.25 45.00 45.25 45.00 45.00 (0.25) Lanka Aluminium 1,400 15.75 15.50 15.50 15.25 15.50 (0.25) Lanka Hospitals 27,000 12.00 12.00 12.25 12.00 12.00 - Lanka Tiles 1,400 50.00 50.00 55.00 50.00 55.00 5.00 Lanka Ventures 14,000 9.75 10.00 10.00 10.00 10.00 0.25 Lanka Walltile 32,500 41.50 41.00 42.00 41.00 42.00 0.50 Lankem Dev. 1,800 11.75 11.50 11.75 11.50 11.75 - LB Finance 1,100 41.75 40.00 44.50 40.00 44.25 2.50 LB Finance (War - CON2006) 1,500 17.00 17.00 17.00 17.00 17.00 - Lion Brewery 500 60.00 61.00 61.00 61.00 61.00 1.00 LOLC 3,900 75.00 75.00 75.00 75.00 75.00 - Madulsima 6,000 8.00 8.25 8.25 8.00 8.00 - Mahaweli Reach 1,300 28.00 27.00 27.00 27.00 27.00 (1.00) Merchant Bank 31,700 9.50 10.00 10.00 9.75 10.00 0.50 MLL 300 27.00 27.00 27.00 27.00 27.00 - Morisons (NV) 200 350.00 340.00 340.00 340.00 340.00 (10.00) Mullers 2,000 4.00 3.75 4.00 3.75 4.00 - Namunukula 2,500 8.50 9.00 9.00 9.00 9.00 0.50 Nat.Dev.Bank 90,200 158.00 158.00 158.00 158.00 158.00 - Nations Trust 7,100 19.00 19.00 19.25 19.00 19.00 - Nawaloka 1/- 1,617,300 3.75 3.75 3.75 3.50 3.50 (0.25) NDB Bank 700 25.00 25.25 26.00 25.25 26.00 1.00 Nestle 900 85.00 85.00 86.75 85.00 86.50 1.50 Overseas Realty 12,900 7.50 7.50 7.75 7.50 7.50 - PDL 700 20.00 25.75 25.75 25.50 25.50 5.50 Pegasus Hotels 16,400 25.00 25.00 27.50 25.00 27.00 2.00 Pelwatte 42,500 10.25 10.25 10.25 10.25 10.25 - People�s Merch 600 14.75 15.50 15.50 15.00 15.00 0.25 Reefcomber XR 38,400 15.25 15.50 15.75 15.25 15.50 0.25 Reefcomber (Rights) XR 19,500 4.50 4.25 5.00 4.25 5.00 0.50 Regnis 200 60.00 55.00 55.00 55.00 55.00 (5.00) Renuka City Hot. 7,800 95.00 95.00 96.00 95.00 96.00 1.00 Rich Pieris Exp 5,000 31.50 32.00 33.00 32.00 32.50 1.00 Richard Pieris 1,000 125.00 126.00 126.00 126.00 126.00 1.00 Royal Ceramics 1/- 508,400 3.00 3.00 3.25 3.00 3.00 - Royal Palms 2,100 45.00 44.00 44.00 44.00 44.00 (1.00) Sampath 1,900 70.50 71.00 72.00 71.00 72.00 1.50 Sathosa Motors 200 34.00 34.00 34.00 34.00 34.00 - Selinsing 200 172.00 190.00 190.00 190.00 190.00 18.00 Seylan Bank 8,300 30.00 30.00 31.00 30.00 30.00 - Seylan Bank (NV) 1,000 16.00 16.50 16.50 16.25 16.50 0.50 Seylan Merchant 17,900 8.75 8.75 8.75 8.75 8.75 - Singer Sri Lanka 2,300 70.00 70.00 71.50 70.00 70.00 - SLT 98,200 17.25 17.00 17.25 16.75 17.00 (0.25) Soy Foods 400 30.50 31.00 31.00 31.00 31.00 0.50 Stafford 19,800 15.25 15.25 15.75 15.25 15.50 0.25 Sunshine Holding 1,500 74.50 75.00 80.00 74.50 75.00 0.50 Taj Lanka 99,800 21.00 21.25 21.75 21.25 21.50 0.50 Talawakelle 10,000 16.75 16.50 16.75 16.50 16.50 (0.25) Tea Smallholder 2,300 68.50 70.00 72.00 70.00 72.00 3.50 The Finance Co. 8,800 19.50 19.25 19.50 19.25 19.50 - Three Acre Farms 3,400 10.00 9.75 9.75 9.75 9.75 (0.25) Trans Asia 1,100 83.00 81.00 85.00 80.00 80.75 2.25 Walk & Greig 2/- 2,400 8.25 8.50 8.50 8.50 8.50 0.25 Watawala 10,500 12.00 12.00 12.50 12.00 12.00 - Second Board Asha Central XD 200 15.75 16.25 16.25 16.25 16.25 0.50 Asiri Medical 268,000 24.50 24.50 24.50 24.50 24.50 - Fortress Resorts 21,000 15.00 15.50 16.25 15.50 16.00 1.00 HNB Assurance 3,700 11.25 11.25 11.50 11.25 11.50 0.25 Keells Hotels 10,700 100.00 100.00 102.00 100.00 102.00 2.00 Lighthouse Hotels XD 3,600 55.00 56.00 56.00 55.25 55.50 0.50 Marawila Resorts 182,500 10.00 10.00 10.50 10.00 10.25 0.25 Tess Agro 3,300 9.00 9.00 9.00 9.00 9.00 - Touchwood 6,800 30.25 34.50 34.50 33.75 34.00 3.75 Default Board Ascot 200 10.25 10.00 10.00 10.00 10.00 (0.25) Distilleries 1/- 232,300 28.75 28.75 29.25 28.75 29.00 0.25 Ferntea Ltd 22,900 12.75 14.00 14.50 14.00 14.25 1.50 Fort Land 3/- 17,100 17.75 17.50 18.50 17.50 18.50 0.75 Hotel Developers 12,100 102.00 107.00 110.00 106.75 110.00 8.00 Hotel Services 400 165.00 125.00 125.00 125.00 125.00 (40.00) Hotel Corp. 2/- 200 135.00 135.00 135.00 135.00 135.00 - Kelani Tyres 241,500 10.50 10.25 11.00 10.25 10.75 0.25 Lambretta 300 10.00 10.00 10.00 10.00 10.00 - Lanka Cement 5,200 8.00 8.00 8.25 8.00 8.00 - Lanka Ceramic 12,000 17.25 17.25 19.75 17.25 19.25 2.00 Malwatte 10,600 8.75 8.75 9.00 8.75 9.00 0.25 Samuels 1,000 7.00 8.00 8.00 8.00 8.00 1.00 Vanik Incorp Ltd 3,000 1.50 1.75 1.75 1.75 1.75 0.25 Vanik Incorp Ltd (NV) 89,300 1.25 1.25 1.25 1.25 1.25 - York Arcade 5/- 25,400 8.25 8.75 8.75 8.50 8.50 0.25 Debt Qty. Security Price Interest Change Trds level (+) (-) 1,000 HNB 98.00 4.25 - - 1 (13.75% USRD-2002/07) 3,900 HNB 97.25 4.25 - 0.25 1 (13.75% USRD-2002/07) 300 HNB 100.00 3.70 0.50 - 1 (12.00% USRD-2002/07) 1,000 HNB 97.25 4.38 - 0.25 1 (14.20% USRD-2002/12) 2,000 HNB 85.50 4.75 1.00 - 1 (10.00% USRD-2003/08) Statistics on 07th December 2004 Equity Today Prv. Day Value of Turnover (Rs.) 240,822,342 117,803,120 Traded Quantity 6,883,735 9,086,709 No. of Trades 2,162 1,466 Market Cap. (Rs.) 369,847,017,837 366,253,923,966 Corporate Debt Today Prv. Day Value of Turnover (Rs.) 775,525 138,113 Value of Turnover (No.) 8,200 1,550 Trades (No.) 5 3 Market Cap. (Rs.) 12,058,333,600 12,049,605,815 Govt. Securities Today Prv. Day Value of Turnover (Rs.) 5,628,124 17,145,610 Traded Quantity 5,577,086 16,496,656 No. of Trades 9 15 Equity Indices Price Indices - Today Prv. Day CSE All Share Index 1,518.84 1,504.09 Milanka Price Index 2,179.27 2,155.57 Total Return Indices Tri On All Shares (ASTRI) 1,580.63 1,564.87 Tri On Milanka Shares (MTRI) 2,273.69 2,248.96 Dividends Company Name Dividend XD Date Payment Closure Percentage Date Date of Books Commercial Leasing 20% Interim 17.12.2004 30.12.2004 Kept Open Co.Ltd
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