Thursday, 27 January 2005
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS 26-01-2005
Company Volume ** V.W.A. Open High Low ** V.W.A. Change Previous Todays (Rs.) Close Close Main Board A.Spen.Hot.Hold 4,500 103.75 103.00 103.00 102.00 102.50 (1.25) Abans 600 89.50 89.00 89.00 87.75 88.25 (1.25) ACL 81,500 87.75 87.00 88.25 87.00 88.00 0.25 ACL Plastics 14,600 41.00 41.00 41.50 40.75 41.50 0.50 ACME 10,000 15.50 15.25 15.25 15.00 15.25 (0.25) Ahot Properties 148,900 32.00 32.25 32.75 32.00 32.25 0.25 Aitken Spence 38,100 370.00 375.00 380.00 375.00 375.50 5.50 Arpico 1,200 25.00 26.00 26.00 26.00 26.00 1.00 Asiri XR 400 35.75 35.75 35.75 35.75 35.75 - Asiri (Rights) XR 51,700 4.00 4.25 4.75 4.25 4.50 0.50 Bairaha Farms 300 14.75 14.50 14.50 14.50 14.50 (0.25) Balangoda 1,500 16.00 16.25 16.75 16.00 16.50 0.50 Bata 700 12.75 13.00 13.00 13.00 13.00 0.25 Blue Diamonds 97,000 4.75 4.50 4.50 4.50 4.50 (0.25) Blue Diamonds (NV) 884,400 2.75 2.75 3.00 2.75 2.75 - Bogala Graphite 500 11.50 11.25 11.25 11.00 11.00 (0.50) Browns 8/- 100 225.00 244.00 244.00 244.00 244.00 19.00 Browns Beach 800 27.25 29.00 29.00 29.00 29.00 1.75 Bukit Darah 300 725.00 740.00 740.00 730.00 736.75 11.75 C T Land 7,900 13.50 13.75 13.75 13.25 13.50 - C.W.Mackie & Co. 2,000 17.50 18.00 18.00 18.00 18.00 0.50 Caltex 140,400 71.25 71.00 71.00 70.50 71.00 (0.25) Carsons 100 15,000.00 15,000.00 15,000.00 15,000.00 15,000.00 - Central Finance XD XC4,400 166.25 166.00 167.00 165.00 165.25 (1.00) Ceylinco Housing 900 20.00 20.00 20.75 20.00 20.25 0.25 Ceylinco Ins. 1,700 37.00 37.00 37.00 36.00 36.75 (0.25) Ceylinco Sec. 200 15.75 14.50 14.50 14.50 14.50 (1.25) Ceylinco Seylan 31,000 6.50 6.50 6.50 6.50 6.50 - Ceylon Glass Co. 8,100 59.00 59.00 59.00 58.25 58.50 (0.50) Ceylon Guardian 200 185.25 185.00 185.00 185.00 185.00 (0.25) Ceylon Inv. 14,100 101.75 101.25 104.50 100.00 103.50 1.75 Ceylon Leather 6,300 8.00 8.00 8.25 8.00 8.00 - Ceylon Oxygen 18,800 141.25 141.00 144.00 141.00 143.50 2.25 Ceylon Tobacco XD 7,100 43.00 43.00 43.00 42.50 43.00 - CFI 3,100 24.00 22.75 22.75 22.75 22.75 (1.25) CIC 6,000 133.25 140.00 140.00 140.00 140.00 6.75 CIC (NV) 13,100 105.00 105.00 105.00 105.00 105.00 - Coco Lanka 100 18.00 18.00 18.00 18.00 18.00 - Colombo Land 1/- 107,700 4.75 4.75 5.00 4.75 4.75 - Colombo Land 1/- (WAR-CON2009) 27,200 1.50 1.50 1.50 1.50 1.50 - Colonial MTR 5/- 6,600 31.00 31.00 31.25 31.00 31.25 0.25 Commercial Bank 4,500 172.50 172.50 173.75 172.50 173.00 0.50 Commercial Bank (NV)3,600 96.25 96.50 97.00 95.00 95.00 (1.25) Connaissance 142,900 45.00 45.75 46.00 45.00 45.00 - DFCC 1,100 220.00 220.00 220.00 219.75 220.00 - DIMO 12,100 72.50 73.00 73.00 69.50 71.00 (1.50) Dipped Prodcuts 17,900 173.75 174.00 177.00 174.00 175.25 1.50 Distilleries 1/- XD 866,200 30.00 30.00 31.50 30.00 30.00 - Dockyard 2,500 25.50 25.50 25.50 25.00 25.00 (0.50) Durdans 1,300 23.25 23.50 23.50 23.25 23.25 - Durdans (NV) 2,100 18.50 18.25 18.25 18.00 18.00 (0.50) Eagle Insurance 200 105.00 103.00 105.00 103.00 104.00 (1.00) East West 35,200 19.50 20.00 20.00 19.25 19.50 - Eden Hotel Lanka 180,800 19.50 20.00 20.00 19.00 19.50 - Elephant Lite 5,000 9.25 8.75 8.75 8.75 8.75 (0.50) Galadari 265,300 16.75 16.75 17.25 16.75 17.25 0.50 Gestetner 10,300 28.00 29.00 40.00 29.00 34.00 6.00 Grain Elevators 17,900 12.75 12.75 12.75 12.50 12.50 (0.25) Haycarb 6,500 49.00 49.00 49.00 48.00 48.00 (1.00) Hayleys 19,300 156.75 157.00 158.00 156.00 156.25 (0.50) Hayleys - MGT 600 85.00 85.00 85.00 84.50 84.50 (0.50) Hayleys Exports 100 70.00 69.50 69.50 69.50 69.50 (0.50) Hemas Holdings 2,100 103.00 103.00 103.50 102.00 102.75 (0.25) HNB 17,400 57.00 57.00 57.50 57.00 57.25 0.25 HNB (NV) 6,600 34.50 34.75 34.75 34.50 34.50 - Hunas Falls 500 31.25 31.25 31.25 31.25 31.25 - JKH 164,800 129.00 129.00 129.75 129.00 129.00 - John Keells 300 137.50 137.50 137.50 137.50 137.50 - Kandy Hotels 1/- 200 35.75 34.25 34.25 34.25 34.25 (1.50) Kegalle 200 16.75 16.75 16.75 16.75 16.75 - Kelani Cables 1,400 82.00 82.25 84.00 82.25 83.50 1.50 Kelani Valley 5,400 17.50 17.50 17.50 17.50 17.50 - Kelsey 7,500 15.00 14.50 14.50 14.50 14.50 (0.50) Kotagala 4,000 7.75 7.75 7.75 7.75 7.75 - Kuruwita Textile 113,000 49.00 49.75 52.00 49.75 51.50 2.50 Lanka Aluminium 7,700 18.00 18.50 18.50 18.00 18.00 - Lanka Hospitals 67,700 13.50 13.50 13.50 13.25 13.50 - Lanka LOC 3,388,500 51.75 52.00 54.00 52.00 53.75 2.00 Lanka Tiles 900 64.75 65.00 68.00 65.00 67.25 2.50 Lanka Ventures 26,000 11.00 11.00 11.00 10.75 11.00 - Lanka Walltile 37,400 49.75 50.00 50.00 49.50 49.50 (0.25) Lankem Ceylon 47,300 44.50 45.00 45.50 44.00 45.00 0.50 Lankem Dev. 44,800 16.00 16.00 16.50 15.50 16.00 - LB Finance 10,400 42.00 43.00 53.00 43.00 46.00 4.00 LB Finance (War-Con2006)7,000 15.00 16.50 16.50 15.50 15.75 0.75 LMF 2,000 20.50 20.75 21.00 20.75 20.75 0.25 LOLC 100 82.50 82.00 82.00 82.00 82.00 (0.50) Madulsima 100 8.00 8.25 8.25 8.25 8.25 0.25 Mahaweli Reach 1,000 28.00 28.00 28.00 28.00 28.00 - Malwatte 100 8.75 8.75 8.75 8.75 8.75 - Maskeliya 4,600 18.00 18.00 18.00 17.75 17.75 (0.25) Merchant Bank 33,100 19.00 19.75 19.75 18.00 18.00 (1.00) MLL 300 26.00 26.00 26.00 26.00 26.00 - Mullers 2,000 4.75 4.75 4.75 4.75 4.75 - Namunukula 300 9.00 9.50 9.50 9.25 9.25 0.25 Nat.Dev. Bank 11,200 165.00 165.00 165.25 165.00 165.00 - Nations Trust 325,100 21.25 21.75 21.75 20.75 21.00 (0.25) Nawaloka 1/- 506,600 3.75 3.75 4.00 3.75 3.75 - NDB Bank 7,200 27.50 27.00 27.50 27.00 27.00 (0.50) Nestle 109,700 90.00 91.25 95.00 91.00 94.25 4.25 On�ally 5,000 18.00 18.00 18.00 18.00 18.00 - Overseas Realty 100 7.50 7.75 7.75 7.75 7.75 0.25 Pegasus Hotels 20,400 21.75 23.75 23.75 21.50 21.50 (0.25) Pelwatte 108,800 10.00 10.00 10.00 10.00 10.00 - People�s Merch 7,600 16.00 15.50 15.50 15.50 15.50 (0.50) Reefcomber 48,900 12.75 12.75 13.50 12.75 13.00 0.25 Regnis 300 65.00 69.75 69.75 69.75 69.75 4.75 Rich Pieris Exp 18,800 30.00 30.00 31.00 30.00 31.00 1.00 Richard Pieris 95,500 137.00 139.00 149.75 139.00 144.50 7.50 Reverina Hotels 27,800 37.75 38.00 38.50 37.75 38.00 0.25 Royal Ceramics 1/- 303,700 3.50 3.50 3.75 3.50 3.50 - Sampath 600 66.00 67.50 67.50 67.50 67.50 1.50 Sathosa Motors 6,500 37.00 37.00 38.25 37.00 38.25 1.25 Selinsing 200 182.25 185.00 185.00 185.00 185.00 2.75 Seylan Bank 7,700 35.75 36.25 36.75 34.25 35.00 (0.75) Seylan Bank (NV) 60,800 17.75 17.75 18.50 17.50 18.00 0.25 Seylan Merchant 18,500 9.25 9.25 9.25 9.25 9.25 - Singer Ind. 1,300 51.00 57.00 60.50 57.00 60.25 9.25 Singer Sri Lanka 28,600 71.50 74.00 79.00 74.00 77.75 6.25 SLT 449,500 16.25 16.25 16.25 16.00 16.25 - Soy Foods 1,100 31.75 33.00 34.00 33.00 34.00 2.25 Stafford 52,600 14.25 14.75 15.00 14.75 15.00 0.75 Taj Lanka 29,000 21.00 21.00 21.50 20.75 21.00 - Talawakelle 900 16.75 17.00 17.00 16.75 17.00 0.25 Tangerine 500 55.00 55.00 55.00 55.00 55.00 - Tea Smallholder 900 66.00 66.00 66.00 66.00 66.00 - The Finance Co. 6,600 21.00 20.75 20.75 20.00 20.00 (1.00) Three Acre Farms 2,000 11.00 11.00 11.00 11.00 11.00 - Tokyo Cement 24,900 170.50 172.00 172.00 170.00 170.75 0.25 Trans Asia 1,700 82.75 83.00 85.00 83.00 83.25 0.50 Union Chemicals 200 91.00 91.00 91.00 91.00 91.00 - United Motors 8,900 27.00 27.00 27.00 27.00 27.00 - V Capital Ltd 108,600 6.50 6.50 6.75 6.50 6.75 0.25 Walk & Greig 2/- 1,200 10.50 10.00 10.00 10.00 10.00 (0.50) Watawala 7,000 11.50 12.00 12.00 11.75 12.00 0.50 Second Board Asha Central 5,000 17.75 17.75 17.75 17.75 17.75 - Asian Alliance 2,100 10.00 9.75 10.00 9.75 10.00 - Asiri Medical 200 24.50 24.50 24.50 24.50 24.50 - Fortress Resorts 41,200 15.50 15.50 15.50 15.00 15.50 - HNB Assurance 600 12.50 12.25 12.25 12.25 12.25 (0.25) Keells Hotels 299,100 87.00 87.50 90.00 87.00 90.00 3.00 Lighthouse Hotel 200 50.75 52.00 52.00 52.00 52.00 1.25 Marawila Resorts 88,600 9.75 9.75 9.75 9.50 9.75 - Tess Agro 160,300 12.75 12.75 13.00 12.75 13.00 0.25 Touchwood 400 33.00 32.00 32.00 32.00 32.00 32.00(1.00) Default Board Ascot 5,000 9.50 9.50 9.50 9.50 9.50 - Asia Capital 86,000 13.50 13.50 14.75 13.25 14.00 0.50 Cargills 300 225.00 225.00 225.00 225.00 225.00 - Ferntea Ltd 100 15.00 15.00 15.00 15.00 15.00 - Fort Land 3/- 48,800 17.25 17.25 17.75 17.25 17.50 0.25 Hotels Corp. 2/- 1,000 100.00 104.50 104.50 104.50 104.50 4.50 Kelani Tyres 806,900 10.00 10.00 11.00 10.00 11.00 1.00 Lanka Ceramic 21,900 21.75 21.50 22.00 21.50 21.75 - Samuels 100 10.75 10.50 10.50 10.50 10.50 (0.25) Statcon 1,000 9.00 9.00 9.25 9.25 9.25 0.25 Vanik Incorp Ltd 73,700 1.25 1.50 1.50 1.25 1.50 0.25 Vanik Incorp Ltd (Non Voting) 5,000 1.25 1.25 1.25 1.25 1.25 - York Arcade 5/- 1,500 9.00 8.75 8.75 8.75 8.75 (0.25) Debt Qty. Security Price Interest Change Trds level (Rs.) (+) (-) 800 HNB 101.50 6.14 0.50 - 1 (13.75% USRD-2002/2007) 400 HNB 99.75 1.12 - - 1 (10.00% USRD-2003/2008 100 HNB 100.00 1.12 - - 1 (10.00% URD-2003/2008) 7,500 HNB 98.75 1.12 - - 4 (10.00% URD-2003/2008) 1,000 HNB 99.75 1.12 4.50 - 1 (10.00% USRD 2003/8) 200 Seylan Bank 105.00 1.03 - - 1 (15% USRD 2001/2006) 3,000 Seylan Bank 104.75 1.03 4.00 - 1 (15% USRD 2001/2006) Statistics on 26th January 2005 Equity Today Prv. Day Value of Turnover (Rs.) 419,856,684 313,562,224 Traded Quantity 11,326,612 18,964,675 No. of Trades 3,408 3,567 Market Cap. (Rs.) 415,183,777,245 412,166,129,809 Corporate Debt Today Prv. Day Value of Turnover (Rs.) 1,306,725 975,500 Volume of Turnover (No.) 13,000 9,800 Trades (No.) 10 5 Market Cap. (Rs.) 11,901,538,011 11,842,170,643 Govt. Securities Today Prv. Day Value of Turnover (Rs.) 1,228,598 6,691,546 Traded Quantity 1,162,238 6,193,767 No. of Trades 2 12 Equity Indices Price Indices - Today Prv. Day CSE All Share Index 1,634.83 1,622.95 Milanka Price Index 2,262.78 2,259.24 Total Return Indices Tri On All Shares (ASTRI) 1,707.24 1,694.84 Tri On Milanka Shares (MTR) 2,367.14 2,363.43 Dividends Company Name Dividend XD Date Payment Closure of Percentage Date of Books Associated Motorways 12.5% Interim 15.02.2005 28.02.2005 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