Thursday, 20 January 2005
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS 19-01-2005
Company Volume ** V.W.A. Open High Low ** V.W.A. Change Previous Todays (Rs.) Close Close Main Board ACL 7,400 86.25 86.00 87.00 86.00 86.25 - ACL Plastics 9,100 41.00 42.00 42.00 41.00 41.00 - ACME 56,400 15.00 15.00 16.50 15.00 16.00 1.00 Ahot Properties 233,900 30.25 30.25 30.50 30.00 30.00 (0.25) Aitken Spence 1,000 365.25 365.50 365.50 365.50 365.50 0.25 Asiri XR 3,600 35.00 35.00 35.25 35.00 35.25 0.25 Asiri (Rights) XR 9,700 4.00 4.50 4.50 4.25 4.25 0.25 Balangoda 300 15.25 15.25 15.50 15.25 15.50 0.25 Blue Diamonds 124,100 4.25 4.00 4.25 4.00 4.25 - Blue Diamonds (NV) 92,000 2.25 2.50 2.50 2.50 2.50 0.25 Bogala Graphite 11,000 11.00 11.00 11.00 11.00 11.00 - Browns Beach 5,300 27.00 27.00 27.00 27.00 27.00 - Bukit Darah 300 727.50 720.00 730.00 720.00 726.75 (0.75) C.W. Mackie & Co. 102,900 17.00 17.25 18.75 17.25 18.50 1.50 Caltex 90,300 71.00 71.00 72.50 71.00 72.00 1.00 Cargo Boat 300 40.00 40.00 40.00 40.00 40.00 - Central Finance XD XC 3,600 167.75 170.00 170.00 165.25 167.50 (0.25) Central Ind. 200 100.00 95.00 95.00 95.00 95.00 (5.00) Central Sec 18,000 12.75 12.75 14.50 12.75 14.00 1.25 Ceylinco Ins. 10,900 36.50 37.00 37.50 37.00 37.25 0.75 Ceylinco Sec. 3,300 14.75 14.50 15.00 14.50 14.75 - Ceylinco Seylan 191,700 6,25 6.25 6.50 6.25 6.50 0.25 Ceylon Glass Co. 3,400 59.25 59.00 59.50 58.25 58.25 (1.00) Ceylon Guardian 100 180.00 180.00 180.00 180.00 180.00 - Ceylon Inv. 8,000 95.50 97.00 98.00 96.25 97.75 2.25 Ceylon Leather 10,400 8.00 8.00 8.00 8.00 8.00 - Ceylon Oxygen 3,100 139.00 140.00 142.00 140.00 141.75 2.75 Ceylon Tobacco XD 2,600 42.00 42.00 42.25 42.00 42.00 - CFI 8,500 22.00 24.00 24.25 24.00 24.00 2.00 CIC (NV) 800 108.00 101.00 101.00 101.00 101.00 (7.00) CIT 11,500 23.00 23.00 23.75 23.00 23.50 0.50 Coco Lanka 200 18.00 19.00 19.00 19.00 19.00 1.00 Col Pharamacy 5/- 100 200.00 190.00 190.00 190.00 190.00 (10.00) Colombo Land 1/- 581,200 4.50 4.75 5.00 4.50 4.75 0.25 Colombo Land 1/- (WAR-CON2009) 63,200 1.50 1.50 1.50 1.50 1.50 - Colonial MTR 5/- 5,000 31.00 31.00 31.00 30.75 31.00 - Commercial Bank 6,300 166.50 166.50 169.75 166.25 167.25 0.75 Commercial Bank (NV) 1,600 95.00 94.00 94.25 94.00 94.00 (1.00) Confifi Hotel 18,800 52.00 52.00 52.00 52.00 52.00 - Connaissance 4,300 44.25 44.00 46.50 43.75 44.75 0.50 Dankotuwa Porcel 7,200 17.25 17.25 17.50 17.25 17.50 0.25 DFCC 1,900 202.00 204.00 210.00 204.00 210.00 8.00 DIMO 500 68.50 65.00 68.00 65.00 65.75 (2.75) Dipped Products 13,700 174.75 176.00 177.00 174.00 174.00 (0.75) Distilleries 1/- XD 535,800 29.00 28.75 29.25 28.75 29.25 0.25 Dockyard 500 25.50 25.50 25.50 25.50 25.50 - Durdans 1,900 23.50 23.50 24.00 23.00 23.25 (0.25) Durdans (NV) 2,300 18.25 18.25 18.25 18.00 18.00 (0.25) East West 276,000 19.00 19.00 20.75 19.00 20.50 1.50 Eden Hotel Lanka 44,000 17.00 16.75 17.00 16.75 17.00 - Elephant Lite 14,500 8.75 8.50 9.00 8.50 8.75 - Equity 5,000 23.50 21.00 21.00 21.00 21.00 (2.50) Equity Two Ltd 4,300 10.00 10.25 10.25 10.25 10.25 0.25 Galadari 41,000 15.75 15.75 16.25 15.75 16.25 0.50 Grain Elevators 22,300 12.00 12.25 12.25 12.25 12.25 0.25 Hapugastenne 100 13.00 12.00 12.00 12.00 12.00 (1.00) Haycarb 3,200 46.00 46.00 46.50 46.00 46.50 0.50 Hayleys 237,100 134.75 135.00 145.00 135.00 144.00 9.25 Hayleys - MGT 4,100 85.00 85.00 85.00 85.00 85.00 - Hayleys Exports 800 63.00 62.00 62.00 62.00 62.00 (1.00) Hemas Holdings 7,800 100.00 100.00 103.00 100.00 103.00 3.00 HNB 3,200 55.00 55.00 56.50 55.00 55.25 0.25 HNB (NV) 13,600 33.50 33.50 36.00 33.25 34.00 0.50 Hunas Falls 1,100 31.25 31.00 31.00 30.00 30.50 (0.75) Hunters 300 140.00 140.00 140.00 140.00 140.00 - Indo Malay 100 200.00 200.00 200.00 200.00 200.00 - James Finlay 1,100 222.00 222.00 223.00 222.00 222.25 0.25 JKH 394,400 123.00 123.00 126.00 123.00 125.25 2.25 Kahawatte 52,000 7.00 7.00 7.00 7.00 7.00 - Kegalle 2,000 16.75 17.25 17.25 17.25 17.25 0.50 Kelani Cables 600 80.50 81.00 81.00 80.50 81.00 0.50 Kelani Valley 4,000 17.50 17.50 17.50 17.50 17.50 - Kelsey 11,400 14.00 14.25 15.75 14.25 15.50 1.50 Kotagala 21.500 7.75 7.75 8.00 7.75 7.75 - Kuruwita Textile 9,000 46.00 46.50 48.00 46.50 48.00 2.00 Lanka Aluminium 9,500 17.75 18.00 18.00 18.00 18.00 0.25 Lanka Hospitals 22,300 13.50 13.50 13.75 13.50 13.75 0.25 Lanka IOC 1,202,800 49.75 49.75 50.00 49.50 49.75 - Lanka Ventures 11,300 10.75 10.75 10.75 10.50 10.50 (0.25) Lanka Walltile 1,300 45.25 42.75 46.00 42.75 46.00 0.75 Lankem Ceylon 34,000 37.75 39.00 39.75 39.00 39.50 1.75 Lankem DEV 618,200 15.25 15.50 17.50 15.50 17.00 1.75 LB Finance (War - Con2006) 3,000 15.25 15.00 15.00 15.00 15.00 (0.25) Lee Hedges 400 125.25 126.00 126.75 126.00 126.75 1.50 LMF 20,200 20.75 20.50 21.00 20.50 21.00 0.25 LOLC 2,200 83.00 82.00 82.50 82.00 82.50 (0.50) Madulsma 400 8.25 8.00 8.50 8.00 8.50 0.25 Merchant Bank 41,200 17.50 17.50 18.75 17.50 18.75 1.25 Mll 1,500 23.25 24.00 25.00 24.00 24.75 1.50 Mullers 20,000 4.50 4.50 4.50 4.50 4.50 - Namunukula 1,200 8.75 8.75 8.75 8.75 8.75 - Nat. Dev. Bank 34,200 162.00 163.00 163.00 162.00 162.25 0.25 Nations Trust 764,400 18.75 19.00 22.25 19.00 21.75 3.00 Navoloka 1 628,000 3.75 3.75 3.75 3.50 3.75 - Nestle 4.500 89.00 90.00 90.00 89.00 89.00 - Onally 2,000 18.00 18.00 18.00 18.00 18.00 - Overseas Relity 148,600 7.25 7.50 8.25 7.50 8.00 0.75 PDL 5,500 22.00 21.75 22.00 21.75 21.75 (0.25) Pegasus Hotels 11,900 21.00 22.50 23.00 22.00 22.00 1.00 Pelwatte 121,000 9.75 9.75 10.00 9.75 9.75 - Peopple�s Merch 5,800 14.75 14.50 15.50 14.50 15.50 0.75 Printcare (CEY) 400 91.00 90.00 100.00 90.00 100.00 9.00 Reefcomber 32,900 12.25 12.25 12.25 12.00 12.25 - Renuka City Hot 100 98.00 91.50 91.50 91.50 91.50 (6.50) Richard Pieris 700 134.00 133.00 133.00 132.25 132.25 (1.75) Royal Ceramics 1 440,400 3.50 3.50 3.75 3.50 3.50 - Sampath 4,000 62.25 62.25 66.00 62.25 64.50 2.25 Samon Internat 500 45.25 44.00 44.00 44.00 44.00 (1.25) Sathosa Motors 200 37.00 37.00 37.00 37.00 37.00 - Seylan Bank 2.900 30.25 30.25 32.00 30.25 31.00 0.75 Seylan Bank (non voting) 149,600 16.00 16.50 18.00 16.50 17.25 1.25 Seylan Merchant 81,700 8.50 8.50 9.25 8.50 9.25 0.75 SLT 209,600 16.00 16.00 16.00 16.00 16.00 - Stafford 2,700 13.75 13.75 14.00 13.75 14.00 0.25 Taj Lanka 17,500 20.00 20.50 20.50 20.00 20.50 0.50 Talawakelle 500 17.00 16.50 16.50 16.50 16.50 (0.50) Tea Smallholder 1,700 66.50 66.00 66.00 65.50 65.50 (1.00) The Finance Co. 4,100 19.00 19.25 19.50 19.00 19.50 0.50 Three acre farms 800 10.75 11.50 11.50 11.50 11.50 0.75 Tokoyo Cement 36,600 170.00 168.00 169.75 168.00 169.75 (0.25) Union Assurance 1,000 50.00 49.75 50.00 49.75 50.00 - United Motors 2,000 27.50 27.50 27.50 27.50 27.50 - V capital Ltd. 30,900 6.50 6.50 6.50 6.50 6.50 - Walk and Greig 2 25,000 10.25 10.75 10.75 10.75 10.75 0.50 Watawala 1,300 11.75 11.75 11.75 11.75 11.75 - Second Board Asha Central 2,600 17.25 17.25 17.50 17.25 17.50 0.25 Asian Allaince 2,000 10.00 9.75 9.75 9.75 9.75 (0.25) Asiri Medical 500 24.75 24.75 25.00 24.75 25.00 0.25 Elpitiya 200 18.00 10.00 10.00 9.25 9.75 (8.25) Fortress Resorts 26,400 13.50 13.50 14.00 13.50 14.00 0.50 HNB Assurance 27,600 12.25 12.25 12.75 12.25 12.50 0.25 Keells Hotels 4,400 87.50 87.50 88.00 87.00 87.50 - Lighthouse hotel 600 49.25 49.00 49.00 49.00 49.00 (0.25) Marawila Resorts 80,300 9.25 9.50 9.50 9.25 9.50 0.25 Tess Agro 638,600 12.25 12.50 13.00 12.50 13.00 0.75 Touchwood 500 32.00 31.00 31.00 30.00 30.25 (1.75) Udapusselawa 6,100 9.25 9.25 9.25 9.25 9.25 - Default Board Alufab 1,300 20.00 20.00 22.00 20.00 21.50 1.50 Ascot 11,100 9.25 9.25 9.25 9.25 9.25 - Asia Capital 19,200 13.25 13.25 13.50 13.25 13.50 0.25 CFT 1,600 41.00 43.00 55.00 43.00 44.50 3.50 Fort Land 3/- 56,800 17.50 17.50 18.00 17.25 17.75 0.25 Kelani Tyres 54,100 10.00 9.75 10.00 9.75 10.00 - Lanka Cement 60,600 10.25 10.25 10.75 10.00 10.50 0.25 Lanka Ceramic 10,200 21.00 20.50 21.00 20.50 21.00 - Samuels 14,500 11.50 11.50 11.50 11.00 11.00 (0.50) Statcon 1,000 8.75 9.00 9.00 9.00 9.00 0.25 Vanik Incorp Ltd 49,700 1.50 1.25 1.50 1.25 1.50 - Vanik Incorp Ltd (NV) 200 1.50 1.25 1.25 1.25 1.25 (0.25) York Arcade 5/- 7,500 9.00 9.00 9.00 9.00 9.00 -
Equity Today Prv. Day Value of Turnover (Rs.) 274,187,654 200,830,426 Traded Quantity 9,209,250 5,981,225 No. of Trades 3,423 2,,480 Market Cap. (Rs.) 403,715,511,197 400,501,633,880
Corporate Debt Today Prv. Day Value of Turnover (Rs.) 12,034,050 867,300 Volume of Turnover (No.) 123,400 9,700 Trades (No.) 15 9 Market Cap. (Rs.) 11,800,690,064 11,676,741,,883
Govt. Securities Today Prv. Day Value of Turnover (Rs.) - 3,579,965 Traded Quantity - 3,351,503 No. of Trades - 8 Equity Indices
Price Indices - Today Prv. Day CSE All Share Index 1,589.67 1,577.02 Milanka Price Index 2,205.33 2,173.06 Total Return Indices Tri On All Shares (ASTRI) 1,660.09 1,646.87 Tri On Milanka Shares (MTRI) 2,307.04 2,273.28
Debt Qty. Security Price Interest Change Trds level (Rs.) (+) (-) 3,000 HNB 100.00 5.88 1.50 - 2 (13.75% USRD 2002/7) 2,700 HNB 100.00 5.13 - - 1 (12.00% USRD 2002/7) 200 HNB 84.00 0.93 - - 1 (10.00% USRD 2003/8) 6,000 HNB 95.00 0.93 - - 1 (10.00% USRD 2003/8) 1,000 HNB 95.75 0.93 - - 1 (10.00% USRD 2003/8) 60,000 HNB 96.00 0.93 - - 3 (10.00% USRD 2003/8) 4,500 HNB 95.00 0.93 - - 2 (10.00% USRD 2003/8) 1,000 HNB 94.00 0.93 6.50 - 1 (10.00% USRD 2003/8) 5,000 Sampath 100.00 0.49 - - 1 (10.00% USRD 2004/9) 40,000 Sampath 100.00 0.46 - - 2 (10.00% USRD 2004/9)
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