Tuesday, 8 February 2005
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS 07-02-2005
Security Volume **V.W.A. Open High Low **V.W.A. Change Previous Todays (Rs.) Close Close Main Board A.Spen.Hot.Hold 300 105.00 105.00 106.75 105.00 106.75 1.75 Abans 500 88.00 88.00 90.00 88.00 90.00 2.00 ACL 37,000 91.75 93.00 94.00 93.00 93.50 1.75 ACL Plastics 3,600 44.75 45.75 45.75 43.50 44.00 (0.75) ACME 34,000 16.00 16.00 16.25 16.00 16.00 - Agalawatte 100 11.50 12.25 12.25 12.25 12.25 0.75 Ahot Properties 189,500 35.25 35.25 35.25 34.25 34.75 (0.50) Aitken Spence 10,200 387.00 390.00 390.00 387.00 387.00 - Asiri 8,500 36.00 35.75 36.00 35.75 35.75 (0.25) Asso. Hotels 500 80.00 79.00 80.00 79.00 79.75 (0.25) Baiaraha Farms 134,200 15.50 15.75 16.50 15.75 16.50 1.00 Balangoda 7,800 16.50 16.50 16.75 16.25 16.25 (0.25) Bata 100 13.00 13.00 13.00 13.00 13.00 - Blue Diamonds 137,500 4.50 4.50 4.50 4.50 4.50 - Blue Diamonds (NV) 7,659,100 2.50 2.75 3.00 2.75 3.00 0.50 Bogala Graphite 200 11.50 11.25 11.25 11.25 11.25 (0.25) Bukit Darah 3,900 800.25 800.00 805.00 800.00 800.50 0.25 C T Land 81,900 13.75 14.00 14.00 13.25 13.25 (0.50) C.W. Mackie & Co. 66,300 18.50 19.00 19.25 19.00 19.25 0.75 Caltex 136,400 71.50 71.50 72.75 71.50 72.50 1.00 Cargo Boat 1,600 39.00 40.00 40.00 40.00 40.00 1.00 Central Finance XC 15,200 158.25 157.25 158.25 157.25 157.50 (0.75) Central Ind. 1,100 84.00 85.00 86.00 84.00 85.00 1.00 Central Sec. 11,500 14.25 14.00 14.00 14.00 14.00 (0.25) Ceylinco Ins. 15,600 37.00 37.50 38.00 37.00 37.25 0.25 Ceylinco Sec. 8,400 15.25 15.00 15.00 15.00 15.00 (0.25) Ceylinco Seylan 284,100 6.50 6.50 6.75 6.25 6.50 - Ceylon Glass Co. 3,800 63.00 62.00 62.00 61.00 62.00 (1.00) Ceylon Guardian 11,700 226.25 228.00 239.00 228.00 234.50 8.25 Ceylon Holiday 100 135.00 142.00 142.00 142.00 142.00 7.00 Ceylon Inv. 71,200 129.00 129.00 134.50 128.00 129.25 0.25 Ceylon Leather 90,600 8.00 8.25 8.50 8.25 8.50 0.50 Ceylon Oxygen 22,600 152.75 153.75 157.00 152.00 154.25 1.50 Ceylon Tobacco 9,400 44.50 45.00 46.50 45.00 45.75 1.25 CFI 300 24.25 25.00 25.00 25.00 25.00 0.75 Chemanex 500 130.75 135.00 135.00 135.00 135.00 4.25 CIC 200 140.50 141.00 141.00 140.50 140.75 0.25 CIT 500 24.25 24.25 24.25 24.25 24.25 - Coco Lanka 900 18.50 18.50 18.50 18.50 18.50 - Colombo Land 1/- 75,000 5.00 5.00 5.00 4.75 4.75 (0.25) Colombo Land 1/- (WAR-CON2009) 555,900 1.75 1.75 2.00 1.75 1.75 - Colonial MTR 5/- 2,000 33.25 32.00 32.00 32.00 32.00 (1.25) Comm.Leasing 600 93.00 97.75 99.75 97.75 98.75 5.75 Commercial Bank 24,100 174.00 174.75 176.00 174.75 175.00 1.00 Commercial Bank (NV) 700 98.00 98.00 98.50 98.00 98.00 - Confifi Hotel 300 53.50 54.00 54.00 54.00 54.00 0.50 Dankotuwa Porcel 58,000 17.50 17.50 18.00 17.50 17.75 0.25 DFCC 500 224.75 226.00 226.00 224.00 225.25 0.50 DIMO 19,500 92.50 94.00 100.00 91.25 91.50 (1.00) Dipped Products 11,500 181.75 181.50 184.00 180.00 181.25 (0.50) Distilleries 1/- 432,300 30.25 30.00 30.00 29.75 30.00 (0.25) Dockyard 1,500 25.50 25.50 25.75 25.50 25.50 - Durdans 2,400 24.75 24.50 24.50 24.50 23.50 (0.25) Durdans (NV) 6,100 19.00 19.50 19.50 19.00 19.00 - E B Creasy 200 200.00 200.00 210.00 200.00 210.00 10.00 East West 57,800 19.50 19.25 19.50 19.00 19.00 (0.50) Eden Hotel Lanka 1,800 19.50 19.25 19.25 19.25 19.25 (0.25) Elephant Lite 10,500 8.50 8.50 8.75 8.50 8.75 0.25 Equity 3,600 20.00 21.00 24.00 21.00 23.50 3.50 Equity Two Ltd 4,300 10.00 10.75 10.75 10.25 10.25 0.25 Galadari 46,200 17.25 17.25 17.25 17.00 17.25 - Gestetner XR 200 33.50 28.75 28.75 28.75 28.75 (4.75) Good Hope 1,000 250.00 255.00 255.00 255.00 255.00 5.00 Grain Elevators 445,700 12.25 12.50 14.75 12.50 14.25 2.00 Hapugastenne 100 13.00 12.25 12.25 12.25 12.25 (0.75) Haycarb 3,900 47.00 47.00 47.75 47.00 47.00 - Hayleys 64,300 157.00 160.00 161.00 159.75 159.75 2.75 Hayleys - MGT 10,400 85.25 85.00 85.00 84.00 84.50 (0.75) Hayleys Exports 600 68.25 69.00 69.00 68.25 68.75 0.50 Hemas Holdings 7,400 107.00 106.00 109.75 106.00 107.00 - HNB 97,300 57.75 58.00 58.50 58.00 58.50 0.75 HNB (NV) 58,700 36.50 36.50 37.00 35.50 36.25 (0.25) Horana 500 10.50 10.50 10.50 10.50 10.50 - Hotel Sigiriya 1,100 42.00 40.00 40.50 40.00 40.00 (2.00) Hunas Falls 1,000 30.00 30.00 30.00 30.00 30.00 - Indo Malay 200 221.75 225.00 225.00 225.00 225.00 3.25 Int. Tourists 1,200 34.00 44.00 44.00 44.00 44.00 10.00 JKH 1,154,700 139.25 140.00 141.00 139.75 140.00 0.75 John Keells 15,600 139.75 140.00 150.00 140.00 145.00 5.25 Kahawatte 6,600 7.00 7.00 7.25 6.75 7.00 - Keells Food 400 30.00 30.00 30.00 30.00 30.00 - Kelani Cables 40,200 87.00 90.00 90.00 87.00 89.00 2.00 Kelani Valley 600 18.25 18.00 18.00 18.00 18.00 (0.25) Kelsey 5,400 15.00 15.00 16.25 14.00 15.75 0.75 Kotagala 1,300 7.75 7.75 7.75 7.75 7.75 - Lanka Aluminium 1,000 18.25 18.75 18.75 18.75 18.75 0.50 Lanka Hospitals 838,000 13.75 13.75 13.75 13.75 13.75 - Lanka IOC 1,252,600 54.00 45.00 54.25 53.75 53.75 (0.25) Lanka Tiles 4,500 67.50 67.50 68.00 67.50 68.00 0.50 Lanka Ventures 71,000 11.00 11.25 11.50 11.25 11.50 0.50 Lanka Walltile 9,900 56.00 56.50 56.50 54.50 55.50 (0.50) Lankem Ceylon 2,800 44.75 44.00 44.00 44.00 44.00 (0.75) Lankem Dev. 1,138,300 18.25 18.50 24.25 18.50 23.50 5.25 LMF 12,800 20.25 20.50 20.75 20.50 20.50 0.25 LOLC XD 1,000 82.00 82.00 82.00 82.00 82.00 - Madulsima 3,100 8.75 8.75 8.75 8.50 8.50 (0.25) Malwatte 2,000 9.00 9.00 9.00 9.00 9.00 - Maskeliya 4,800 18.00 18.00 18.50 18.00 18.00 - Merchant Bank 6,200 18.25 18.25 18.50 18.25 18.50 0.25 MLL 500 27.00 26.50 26.50 26.50 26.50 (0.50) Mullers 50,200 4.50 4.50 5.00 4.50 4.75 0.25 Namunukula 100 9.25 9.25 9.25 9.25 9.25 - Nat. Dev. Bank 84,200 170.00 171.00 172.25 170.00 171.50 1.50 Nations Trust 110,200 22.00 22.00 22.25 22.00 22.00 - Nawaloka 1/- 1,754,400 4.00 4.00 4.00 3.75 3.75 (0.25) NDB Bank 7,400 27.50 27.25 27.25 27.00 27.00 (0.50) Nestle 2,500 92.00 92.50 92.50 91.50 91.75 (0.25) Overseas Realty 129,500 7.50 7.50 7.75 7.50 7.75 0.25 PDL 3,400 23.75 23.50 23.50 23.00 23.25 (0.50) Pegasus Hotels 300 22.50 22.50 22.50 22.25 22.25 (0.25) Pelwatte 19,000 10.00 10.25 10.25 10.25 10.25 0.25 People�s Merch 11,100 15.75 15.50 16.00 15.50 15.50 (0.25) Reefcomber 19,100 14.25 14.50 14.50 14.25 14.25 - Rich Pieris Exp 300 33.00 33.00 33.00 33.00 33.00 - Richard Pieris 96,800 168.25 166.00 166.00 165.00 165.50 (2.75) Riverina Hotels 300 35.50 35.50 35.50 35.50 35.50 - Royal Ceramics 1/- 4,383,100 3.50 3.75 3.75 3.50 3.75 0.25 Royal Palms 7,300 40.00 40.00 40.00 40.00 40.00 - Sampath 8,000 70.00 70.00 75.00 70.00 74.00 4.00 Samson Internat. 400 46.25 46.00 46.50 46.00 46.25 - Sathosa Motors 100 39.75 39.75 39.75 39.75 39.75 - Selinsing 700 220.00 217.00 225.00 217.00 225.00 5.00 Seylan Bank 7,900 37.50 36.00 37.00 36.00 37.00 (0.50) Seylan Bank (NV) 69,700 18.00 18.25 18.25 18.00 18.25 0.25 Seylan Merchant 29,000 9.25 9.00 9.75 9.00 9.75 0.50 Singer Sri Lanka 800 79.00 80.00 80.00 79.25 79.25 0.25 SLT 1,471,500 16.75 16.75 17.75 16.75 17.75 1.00 Soy Foods 500 36.00 35.00 35.00 35.00 35.00 (1.00) Stafford 1,200 14.50 14.50 14.50 14.50 14.50 - Sunshine Holding 900 65.00 66.00 66.00 65.00 65.75 0.75 Taj Lanka 12,600 20.75 20.50 20.75 20.50 20.75 - Talawakelle 300 17.00 17.00 17.00 17.00 17.00 - Tangerine 5,000 55.00 60.00 60.00 60.00 60.00 5.00 Tea Smallholder 1,600 66.50 65.00 65.00 56.50 63.25 (3.25) The Finance Co. 59,000 22.75 22.75 23.00 22.00 22.50 (0.25) Three Acre Farms 193,100 10.50 10.75 13.50 10.75 12.75 2.25 Tokyo Cement 400 191.00 192.00 192.00 191.00 191.50 0.50 Union Assurance 500 50.00 50.00 50.00 50.00 50.00 - Union Chemicals 500 100.00 100.00 100.00 100.00 100.00 - United Motors 12,000 29.75 30.00 21.50 30.00 31.50 1.75 V Capital Ltd 3,500 6.75 6.75 6.75 6.75 6.75 - Watawala 8,700 13.25 13.25 13.75 13.25 13.50 0.25 Second Board Asha Central 7,500 20.25 20.00 20.00 20.00 20.00 (0.25) Asian Alliance 25,300 9.50 9.75 10.00 9.75 10.00 0.50 Asiri Medical 22,000 25.00 25.00 25.25 25.00 25.25 0.25 E-Channelling 800 10.75 10.00 10.00 10.00 10.00 (0.75) Fortress Resorts 34,500 16.50 16.50 17.00 15.75 15.75 (0.75) HNB Assurance 5,500 12.50 12.25 12.50 12.25 12.50 - Keells Hotels 100 90.25 92.00 92.00 92.00 92.00 1.75 Marawila Resorts 112,600 9.50 9.50 9.75 9.50 9.75 0.25 Udapussellawa 100 10.00 10.00 10.00 10.00 10.00 - Default Board Alufab 1,900 19.00 19.25 21.25 19.25 19.50 0.50 Ascot 100 9.50 9.25 9.25 9.25 9.25 (0.25) Asia Capital 15,600 14.50 14.25 14.50 14.00 14.00 (0.50) Cargills 300 250.25 250.25 250.25 250.25 250.25 - CFT 100 45.25 45.25 45.25 45.25 45.25 - Ferntea Ltd 300 13.25 14.50 14.50 14.00 14.25 1.00 Fort Land 3/- 615,400 18.50 19.00 20.75 18.75 20.25 1.75 Hotel Developers 500 102.00 100.50 100.50 100.50 100.50 (1.50) Kelani Tyres 29,600 10.25 10.50 10.50 10.50 10.50 0.25 Lanka Cement 1,500 10.25 10.00 10.25 10.00 10.25 - Lanka Ceramic 127,700 24.25 24.75 25.00 24.00 24.00 (0.25) Samuels 24,200 10.00 9.25 9.50 9.00 9.00 (1.00) Vanik Incorp Ltd 117,500 1.25 1.50 1.50 1.25 1.25 - Vanik Incorp Ltd (NV) 34,200 1.25 1.25 1.25 1.25 1.25 - York Arcade 5/- 13,000 8.50 8.50 9.00 8.50 8.50 - Equity Today Prv. Day Value of Turnover (Rs.) 517,227,158 788,801,639 Traded Quantity 24,848,656 17,995,762 No. of Trades 4,616 4,388 Market Cap. (Rs.) 435,034,333,069 431,642,312,982 Corporate Debt Today Prv. Day Value of Turnover (Rs.) 546,400 19,168,875 Volume of Turnover (No.) 5,400 196,010 Trades (No.) 4 25 Market Cap. (Rs.) 11,887,215,252 11,887,215,252 Govt. Securities Today Prv. Day Value of Turnover (Rs.) 56,884 5,486,131 Traded Quantity 53,386 5,076,428 No. of Trades 5 25 Equity Indices Price Indices - Today Prv. Day CSE All Share Index 1,701.44 1,688.17 Milanka Price Index 2,380.57 2,348.27 Total Return Indices Tri On All Shares (ASTRI) 1,776.97 1,763.11 Tri On Milanka Shares (MTRI) 2,490.35 2,456.57 Debt Qty. Security Price Interest Change Trds level (+) (-) 1,000 HNB 101.25 6.59 - - 1 (13.75% USRD-2002/07) 2,900 HNB 101.00 6.59 - - 1 (13.75% USRD-2002/07) 1,500 HNB 101.50 6.81 - - 2 (14.20% USRD-2002/12)
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