Wednesday, 19 January 2005
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS 18-01-2005
Company Volume ** V.W.A. Open High Low ** V.W.A. Change Previous Todays (Rs.) Close Close Main Board A.Spen.Hot.Hold 100 100.00 100.00 100.00 100.00 100.00 - ACL 6,300 87.00 86.50 86.50 86.00 86.25 (0.75) ACL Plastics 7,000 42.00 42.00 42.00 41.00 41.00 (1.00) ACME 120,200 15.00 15.00 15.50 15.00 15.00 - Ahot Properties 2,500 30.50 30.50 30.50 30.25 30.25 (0.25) Arpico 1,500 25.00 25.00 25.00 25.00 25.00 - Asiri XR 5,700 36.00 35.00 35.00 35.00 35.00 (1.00) Asiri (Rights) XR 606,000 3.25 3.50 4.50 3.50 4.00 0.75 Associated Drop. 100 29.50 28.00 28.00 28.00 28.00 (1.50) Bairaha Farms 2,300 15.25 15.00 15.25 15.00 15.25 - Balangoda 300 16.50 15.00 15.25 15.00 15.25 (1.25) Bata 300 13.00 12.75 12.75 12.75 12.75 (0.25) Blue Diamonds 3,300 4.25 4.25 4.25 4.25 4.25 - Blue Diamonds (NV) 91,000 2.25 2.25 2.25 2.25 2.25 - Bogala Graphite 1,000 11.00 11.00 11.00 11.00 11.00 - Browns Beach 4,900 27.00 27.00 27.00 26.50 27.00 - Bukit Darah 500 705.00 720.00 730.00 720.00 727.50 22.50 C T Land 312,800 13.00 13.25 13.75 13.25 13.50 0.50 C.W. Mackie & Co. 35,700 16.50 17.00 17.25 16.75 17.00 0.50 Caltex 522,600 70.75 70.75 71.25 70.00 71.00 0.25 Central Finance XD XC7,200 165.00 167.00 170.00 167.00 167.75 2.75 Ceylinco Ins. 3,600 37.00 36.75 36.75 36.50 36.50 (0.50) Ceylinco Sec. 1,100 14.25 15.00 15.00 14.50 14.75 0.50 Ceylinco Seylan 206,600 6.00 6.25 6.50 6.25 6.25 0.25 Ceylon Brewery 1,700 75.75 75.50 75.50 75.00 75.25 (0.50) Ceylon Glass Co. 5,100 59.00 59.00 59.75 59.00 59.25 0.25 Ceylon Guardian 500 183.00 180.00 180.00 180.00 180.00 (3.00) Ceylon Inv. 500 97.50 95.50 95.50 95.50 95.50 (2.00) Ceylon Leather 8,100 8.00 8.00 8.00 8.00 8.00 - Ceylon Oxygen 500 139.00 139.00 139.00 139.00 139.00 - Ceylon Tobacco XD 100 42.00 42.00 42.00 42.00 42.00 - CFI 300 24.25 22.00 22.00 22.00 22.00 (2.25) CIT 600 23.00 23.00 23.00 23.00 23.00 - Coco Lanka 1,700 18.25 18.00 18.00 18.00 18.00 (0.25) Cold Stores 8/- 1,100 120.00 120.25 120.25 120.00 120.00 - Colombo Land 1/- 57,600 4.75 4.50 4.75 4.50 4.50 (0.25) Colombo Land 1/- (WAR-CON2009) 19,400 1.50 1.50 1.50 1.50 1.50 - Colonial MTR 5/- 600 31.00 31.00 31.00 31.00 31.00 - Commercial Bank 1,500 166.00 167.00 167.50 166.50 166.50 0.50 Connassiance 500 45.00 44.25 44.25 44.25 44.25 (0.75) Dankotuwa Procel 1,400 17.25 17.25 17.25 17.25 17.25 - DFCC 700 200.25 200.50 202.00 200.25 202.00 1.75 Dipped Prodcuts 36,300 160.00 160.25 178.00 160.25 174.75 14.75 Distilleries 1/- XD 26,600 29.00 29.00 29.00 28.75 29.00 - Dockyard 4,000 26.00 25.00 25.75 25.50 25.50 (0.50) Durdans 1,600 23.50 23.00 23.50 23.00 23.50 - Durdans (NV) 5,000 18.25 18.25 18.25 18.25 18.25 - Eagle Insurance 100 102.00 105.00 105.00 105.00 105.00 3.00 East West 81,200 18.00 18.25 19.25 18.25 19.00 1.00 Eden Hotel Lanka 22,000 17.00 17.00 17.25 17.00 17.00 - Elephant Lite 34,200 8.25 8.75 9.50 8.75 8.75 0.50 Equity 200 21.00 21.50 23.50 23.50 23.50 2.50 Equity Two Ltd 4,400 9.50 10.00 10.00 10.00 10.00 0.50 Galadari 24,200 15.75 15.75 15.75 15.75 15.75 - Grain Elevators 500 12.25 12.00 12.00 12.00 12.00 (0.25) Harischandra 100 270.00 350.00 350.00 350.00 350.00 80.00 Hayleys 81,100 134.00 134.00 135.25 133.75 134.75 0.75 Hayleys - MGT 2,600 85.75 85.50 85.50 85.00 85.00 (0.75) Hemas Holdings 3,100 101.00 100.00 100.00 100.00 100.00 (1.00) HNB 2,900 55.50 55.50 55.50 55.00 55.00 (0.50) HNB (NV) 1,000 33.50 33.50 33.50 33.50 33.50 - Horana 200 12.00 10.25 10.25 10.25 10.25 (1.75) Hunters 55,800 140.00 140.00 140.00 140.00 140.00 - Indo Malay 300 200.00 200.00 200.00 200.00 200.00 - James Finlay 200 219.75 222.00 222.00 222.00 222.00 2.25 JKH 174,500 121.00 121.00 123.25 121.00 123.00 2.00 John Keells 500 140.00 138.00 138.00 138.00 138.00 (2.00) Keells Food 100 30.00 30.00 30.00 30.00 30.00 - Kegalle 5,000 16.75 16.75 16.75 16.75 16.75 - Kelani Cables 1,000 81.75 80.50 80.50 80.50 80.50 (1.25) Kelani Valley 2,200 17.75 17.50 17.50 17.50 17.50 (0.25) Kelsey 6,500 13.25 13.50 14.00 13.50 14.00 0.75 Kotagala 6,000 7.50 7.50 7.75 7.50 7.75 0.25 Kuruwita Textile 2,100 48.00 47.75 47.75 46.00 46.00 (2.00) Lanka Aluminium 800 18.00 17.75 17.75 17.75 17.75 (0.25) Lanka Hospitals 111,800 13.50 13.50 13.50 13.25 13.50 - Lanka IOC 365,200 49.75 50.00 50.00 49.75 49.75 - Lanka Ventures 3,500 10.50 10.75 10.75 10.75 10.75 0.25 Lankem Ceylon 17,400 37.50 37.50 39.00 37.50 37.75 0.25 Lankem Dev. 614,100 12.50 12.75 16.00 12.50 15.25 2.75 LB Finance (WAR-Con2006) 1,000 15.00 15.25 15.25 15.25 15.25 0.25 Lee Hedges 300 125.25 125.25 125.25 125.25 125.25 - Lion Brewery 1,600 62.00 61.00 62.00 61.00 61.50 (0.50) LMF 38,600 20.75 20.75 20.75 20.50 20.75 - Madulsima 500 8.25 8.25 8.25 8.00 8.25 - Malwatte 1,000 8.50 8.75 8.75 8.75 8.75 0.25 Maskeliya 100 18.00 17.75 17.75 17.75 17.75 (0.25) Merchant Bank 6,000 17.50 17.50 17.50 17.50 17.50 - Mullers 28,000 4.50 4.50 4.50 4.50 4.50 - Namunukula 2,100 8.75 8.75 8.75 8.75 8.75 - Nat. Dev. Bank 4,900 162.00 162.00 162.00 162.00 162.00 - Nations Trust 35,000 19.00 19.00 19.00 18.75 18.75 (0.25) Nawaloka 1/- 489,400 3.75 3.75 3.75 3.50 3.75 - NDB Bank 3,100 26.75 26.00 26.50 26.00 26.50 (0.25) Nestle 600 89.50 89.00 89.00 89.00 89.00 (0.50) Overseas Reality 2,100 7.25 7.50 7.50 7.25 7.25 - Pegasus Hotels 34,200 21.50 21.50 21.50 19.50 21.00 (0.50) Pelwatte 11,000 9.75 9.75 9.75 9.75 9.75 - People�s Merch 3,700 15.00 15.00 15.00 14.50 14.75 (0.25) Reefcomber 2,600 12.25 12.25 12.25 12.25 12.25 - Rich Pieris Exp 300 31.50 31.25 31.25 31.00 31.00 (0.50) Richard Pieris 73,600 136.00 135.00 135.00 134.00 134.00 (2.00) Riverina Hotels 1,600 34.50 34.50 34.50 34.50 34.50 - Royal Ceramics 1/- 532,200 3.50 3.50 3.75 3.50 3.50 - Sampath 2,500 62.25 52.25 62.75 62.25 62.25 - Sathosa Motors 1,500 36.00 37.00 37.00 37.00 37.00 1.00 Serendib Lnd 100/- 100 195.00 292.50 292.50 292.50 292.50 97.50 Selan Bank 5,000 30.50 30.25 30.25 30.25 30.25 (0.25) Seylan Bank (NV) 6,900 16.25 16.25 16.25 16.00 16.00 (0.25) Seylan Merchant 5,000 8.75 8.75 8.75 8.50 8.50 (0.25) Sigiriya Village 100 45.00 40.25 40.25 40.25 40.25 (4.75) Singer Sri Lanka 6,000 68.00 68.00 68.00 68.00 68.00 - SLT 95,800 16.25 16.25 16.25 16.00 16.00 (0.25) Soy Foods 1,900 28.25 29.25 32.25 29.25 31.75 3.50 Stafford 1,000 13.50 13.75 13.75 13.75 13.75 0.25 Sunshine Holding 300 69.75 65.00 65.00 65.00 65.00 (4.75) Taj Lanka 4,500 20.25 20.00 20.25 20.00 20.00 (0.25) Talawakelle 700 16.50 17.00 17.00 17.00 17.00 0.50 The Finance Co. 500 19.00 19.00 19.00 19.00 19.00 - Three Acre Farms 500 10.75 10.75 11.00 10.75 10.75 - Tokyo Cement 162,000 163.00 165.00 175.00 165.00 170.00 7.00 Trans Asia 100 75.00 74.75 74.75 74.75 74.75 (0.25) United Motors 200 28.00 27.50 27.50 27.50 27.50 (0.50) V Capital Ltd 141,000 6.50 6.50 6.75 6.25 6.50 - Walk & Greig 2/- 84,700 9.00 9.00 10.75 9.00 10.25 1.25 Second Board Asha Central 100 17.50 17.25 17.25 17.25 17.25 (0.25) Asiri Medical 464,500 25.00 25.00 25.00 24.75 24.75 (0.25) E-Channelling 2,200 10.50 10.75 11.00 10.75 10.75 0.25 Fortress Resorts 5,100 13.75 14.00 14.00 13.50 13.50 (0.25) HNB Assurance 3,000 12.25 12.25 12.25 12.25 12.25 - Keells Hotels 1,700 87.25 88.00 90.00 87.25 87.50 0.25 Marawila Resorts 42,800 9.50 9.50 9.50 9.25 9.25 (0.25) Tess Agro 49,100 12.25 12.25 12.25 12.25 12.25 - Touchwood 3,800 32.00 32.00 32.00 32.00 32.00 - Default Board Ascot 14,900 9.25 9.25 9.25 9.00 9.25 - Asia Capital 13,900 13.25 13.25 13.25 13.00 13.25 - Cey Theatres 8/- 100 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 - Ferntea Ltd 1,000 13.00 13.00 13.00 13.00 13.00 - Fort Land 3/- 162,600 16.75 17.00 17.75 17.00 17.50 0.75 Hotel Developers 800 101.00 100.50 100.50 100.50 100.50 (0.50) Kapila Heavy 2,000 13.25 13.50 14.25 13.50 14.00 0.75 Lanka Cement 18,900 10.25 10.00 10.25 10.00 10.25 - Lanka Ceramic 1,300 20.00 19.75 21.00 19.75 21.00 1.00 Samuels 87,200 10.00 10.25 12.00 10.25 11.50 1.50 Statcon 1,600 8.25 8.75 9.00 8.75 8.75 0.50 Vanik Incorp Ltd 98,800 1.25 1.25 1.50 1.25 1.50 0.25 Vanik Incorp Ltd (NV) 73,600 1.25 1.25 1.50 1.25 1.50 0.25 York Arcade 5/- 18,900 8.50 9.00 9.00 9.00 9.00 0.50 Equity Today Prv. Day Value of Turnover (Rs.) 200,830,426 150,414,954 Traded Quantity 5,981,225 5,795,913 No. of Trades 2,480 2,173 Market Cap. (Rs.) 400,501,633,880 399,744,342,613 Corporate Debt Today Prv. Day Value of Turnover (Rs.) 867,300 140,600 Volume of Turnover (No.) 9,700 500 Trades (No.) 9 2 Market Cap. (Rs.) 11,676,741,883 11,675,208,944 Govt. Securities Today Prv. Day Value of Turnover (Rs.) 3,579,965 2,264,436 Traded Quantity 3,351,503 2,167,792 No. of Trades 8 8 Equity Indices Price Indices - Today Prv. Day CSE All Share Index 1,577.02 1,574.04 Milanka Price Index 2,173.06 2,173.13 Total Return Indices Tri On All Shares (ASTRI) 1,646.87 1,643.77 Tri On Milanka Shares (MTRI) 2,273.28 2,273.35 Debt Qty. Security Price Interest Change Trds level (Rs.) (+) (-) 100 HNB 100.00 5.84 - - 1 (13.75% USRD 2002/7) 1,000 HNB 98.50 5.84 - 0.50 1 (13.75% USRD 2002/7) 6,300 HNB 87.50 0.90 - - 3 (10.00% USRD 2003/8) 2,000 Seylan Bank 103.00 10.13 2.00 - 2 (16% USRD 2001/2006) 200 Vanik Incorp Ltd 5.25 1.15 - - 1 (11% URD-2007) 100 Vanik Incorp Ltd 5.00 1.15 - - 1 (11% URD-2007)
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