Wednesday, 9 February 2005
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS 08-02-2005
Security Volume **V.W.A. Open High Low **V.W.A. Change Previous Todays (Rs.) Close Close Main Board A.Spen.Hot.Hold 1,300 106.75 106.75 107.00 106.75 107.00 0.25 Abans 300 90.00 88.00 88.00 88.00 88.00 (2.00) ACL 197,900 93.50 98.00 100.00 95.25 97.25 3.75 ACL Plastics 31,500 44.00 46.00 47.00 45.00 45.25 1.25 ACME 2,000 16.00 16.00 16.00 16.00 16.00 - AEC 8/- 200 115.00 112.00 114.00 112.00 113.00 (2.00) Agalawatte 300 12.25 12.50 12.50 12.00 12.00 (0.25) Ahot Properties 403,100 34.75 34.75 35.25 34.75 35.00 0.25 Aitken Spence 8,300 387.00 387.25 389.75 387.00 387.00 - AMW 1,400 102.25 105.00 105.00 100.00 105.00 2.75 Arpico 300 26.00 24.00 24.00 24.00 24.00 (2.00) Asiri 3,300 35.75 36.00 36.50 36.00 36.00 0.25 Associated Prop. 100 31.75 32.00 32.00 32.00 32.00 0.25 Bairaha Farms 23,100 16.50 16.50 16.50 16.00 16.25 (0.25) Balangoda 1,500 16.25 16.25 16.25 16.00 16.25 - Blue Diamonds 183,500 4.50 4.50 4.75 4.50 4.50 - Blue Diamonds (NV) 4,199,000 3.00 3.00 3.25 3.00 3.25 0.25 Bogala Graphite 2,300 11.25 11.50 11.75 11.50 11.50 0.25 Browns Beach 300 30.00 29.50 30.00 29.50 29.75 (0.25) Bukit Darah 2,100 800.50 804.75 875.00 804.75 849.25 48.75 C T Land 53,100 13.25 13.25 13.25 13.25 13.25 - C.W. Mackie & Co. 33,500 19.25 19.25 19.25 18.50 18.50 (0.75) Caltex 43,200 72.50 73.00 73.50 72.50 72.50 - Carsons 500 15,000.00 15,000.00 15,000.00 15,000.00 15,000.00 - CDIC 200 40.00 40.00 40.00 40.00 40.00 - Central Finance XC 10,700 157.50 157.50 157.50 155.50 155.50 (2.00) Central Sec. 800 14.00 14.25 14.25 14.25 14.25 0.25 Ceylinco Housing 1,100 22.00 21.00 21.00 21.00 21.00 (1.00) Ceylinco Ins. 18,500 37.25 37.00 39.00 37.00 37.50 0.25 Ceylinco Sec. 100 15.00 14.75 14.75 14.75 14.75 (0.25) Ceylinco Seylan 65,000 6.50 6.50 6.50 6.25 6.25 (0.25) Ceylon Glass Co. 1,300 62.00 62.00 62.00 61.00 61.75 (0.25) Ceylon Guardian 25,500 234.50 260.00 300.00 260.00 271.75 37.25 Ceylon Inv. 141,600 129.25 185.00 193.75 162.00 162.50 33.25 Ceylon Leather 3,000 8.50 8.25 8.25 8.25 8.25 (0.25) Ceylon Oxygen 7,900 154.25 157.00 157.00 155.00 155.75 1.50 Ceylon Tobacco 1,600 45.75 45.50 45.50 44.50 44.75 (1.00) CFI 2,200 25.00 24.00 24.00 23.50 23.50 (1.50) Chemanex 6,000 135.00 135.00 142.00 131.00 140.75 5.75 CIC (NV) 12,700 109.00 110.00 110.00 110.00 110.00 1.00 CIT 1,200 24.25 23.50 24.00 23.50 24.00 (0.25) Coco Lanka 4,400 18.50 18.00 18.25 17.75 18.00 (0.50) Cold Stores 8/- 100 125.00 125.00 125.00 125.00 125.00 - Colombo Land 1/- 62,000 4.75 4.75 4.75 4.75 4.75 - Colombo Land 1/- (WAR-CON2009)85,700 1.75 1.75 1.75 1.75 1.75 - Colonial MTR 5/- 1,400 32.00 31.25 32.00 31.25 32.00 - Commercial Bank 6,000 175.00 176.00 176.00 175.00 175.00 - Commercial Bank (NV) 2,700 98.00 97.00 97.00 96.25 96.75 (1.25) Connaissance 97,300 48.50 48.00 48.00 48.00 48.00 (0.50) Dankotuwa Porcel 2,200 17.75 17.75 17.75 17.75 17.75 - DFCC 2,900 225.25 217.00 230.00 217.00 227.75 2.50 DIMO 5,400 91.50 95.00 95.00 90.00 91.75 0.25 Dipped Products XC 2,400 181.25 176.00 176.00 90.00 91.75 (89.50) Distilleries 1/- 1,870,900 30.00 30.00 30.00 29.75 30.00 - Dockyard 12,100 25.50 26.00 26.50 25.50 26.00 0.50 Durdans (NV) 5,400 19.00 19.00 19.25 19.00 19.00 - E B Creasy 100 210.00 200.00 200.00 200.00 200.00 (10.00) Eagle Insurance 300 110.00 103.00 110.00 103.00 110.00 - East West 52,200 19.00 19.00 19.00 18.25 18.50 (0.50) Eden Hotel Lanka 23,700 19.25 19.50 19.50 19.00 19.25 - Elephant Lite 800 8.75 8.50 8.50 8.50 8.50 (0.25) Equity Two Ltd 11,000 10.25 10.25 10.25 10.00 10.00 (0.25) Galadari 56,000 17.25 17.00 17.50 17.00 17.25 - Good Hope 200 255.00 258.50 259.00 258.50 258.75 3.75 Grain Elevators 160,500 14.25 14.00 14.25 13.75 14.00 (0.25) Hapugastenne 400 12.25 12.50 13.00 12.50 13.00 0.75 Haycarb 3,400 47.00 47.00 47.00 46.50 46.75 (0.25) Hayleys 38,600 159.75 159.75 159.75 158.00 158.00 (1.75) Hayleys - MGT 1,800 84.50 85.00 85.00 84.00 84.25 (0.25) Hayleys Exports 300 68.75 68.00 68.00 68.00 68.00 (0.75) Hemas Holdings 24,700 107.00 109.75 110.00 108.00 109.00 2.00 HNB 46,200 58.50 58.50 58.75 57.50 58.00 (0.50) HNB (NV) 37,100 36.25 36.00 37.50 36.00 36.75 0.50 Hunas Falls 700 30.00 30.00 30.00 30.00 30.00 - Indo Malay 1,000 225.00 238.00 250.00 238.00 248.25 23.25 Int. Tourists 500 44.00 44.00 44.00 44.00 44.00 - JKH 1,086,500 140.00 140.00 141.00 139.25 140.00 - Kahawatte 42,400 7.00 7.00 7.00 6.50 6.75 (0.25) Keells Food 300 30.00 30.00 30.00 30.00 30.00 - Kegalle 500 17.00 17.00 17.00 17.00 17.00 - Kelani Cables 86,200 89.00 89.50 92.75 89.50 91.50 2.50 Kelani Valley 300 18.00 17.50 17.50 17.50 17.50 (0.50) Kelsey 100 15.75 14.00 14.00 14.00 14.00 (1.75) Kotagala 500 7.75 7.75 7.75 7.75 7.75 - Kuruwita Textile 25,100 60.00 59.50 59.50 57.00 57.00 (3.00) Lanka Ashok 100 98.00 95.00 95.00 95.00 95.00 (3.00) Lanka Hospitals 189,200 13.75 13.75 14.00 13.75 14.00 0.25 Lanka IOC 894,200 53.75 53.75 54.00 53.25 53.50 (0.25) Lanka Tiles 200 68.00 67.50 67.50 67.50 67.50 (0.50) Lanka Ventures 65,000 11.50 11.25 11.25 11.25 11.25 (0.25) Lanka Walltile 114,400 55.50 57.50 57.50 56.00 56.00 0.50 Lankem Ceylon 5,300 44.00 44.00 44.00 44.00 44.00 - Lankem Dev. 307,500 23.50 23.00 23.75 21.00 22.25 (1.25) LB Finance 300 45.50 43.00 43.00 43.00 43.00 (2.50) LB Finance (War - Con2006) 2,900 15.50 14.25 14.25 14.25 14.25 (1.25) Lee Hedges 100 126.50 126.00 126.00 126.00 126.00 (0.50) LMF 22,400 20.50 20.75 20.75 20.25 20.50 - LOLC XD 5,400 82.00 81.00 82.00 81.00 82.00 - Madulsima 22,200 8.50 8.50 8.50 8.00 8.00 (0.50) Malwatte 4,000 9.00 9.00 9.00 8.75 8.75 (0.25) Maskeliya 600 18.00 18.00 18.00 18.00 18.00 - Merchant Bank 52,100 18.50 18.50 18.50 18.50 18.50 - MLL 3,900 26.50 27.50 27.50 27.50 27.50 1.00 Mullers 13,100 4.75 5.00 5.00 4.50 4.50 (0.25) Namunukula 2,500 9.25 9.25 9.50 9.00 9.25 - Nat.Dev.Bank 10,200 171.50 171.00 172.50 170.00 172.00 0.50 Nations Trust 432,300 22.00 22.00 22.50 22.00 22.00 - Nawaloka 1/- 1,312,100 3.75 4.00 4.00 3.75 3.75 - NDB Bank 1,600 27.00 27.25 27.25 27.00 27.00 - Nestle 8,100 91.75 92.50 93.25 92.50 93.00 1.25 Overseas Realty 64,800 7.75 7.75 7.75 7.75 7.75 - Parquet 1,300 22.75 23.00 24.00 23.00 23.25 0.50 PDL 1,300 23.25 23.00 23.00 23.00 23.00 (0.25) Pegasus Hotels 11,200 22.25 22.25 22.25 21.50 21.50 (0.75) Pelwatte 24,500 10.25 10.00 10.00 10.00 10.00 (0.25) Radiant Gems 1,000 22.00 22.00 22.00 22.00 22.00 - Reefcomber 48,600 14.25 14.25 14.25 14.00 14.00 (0.25) Renuka City Hot. 200 96.50 96.50 96.50 96.50 96.50 - Rich Pieris Exp 800 33.00 32.00 32.00 32.00 32.00 (1.00) Richard Pieris 53,600 165.50 166.00 167.00 165.50 166.00 0.50 Royal Ceramics 1/- 1,638,900 3.75 3.75 3.75 3.50 3.75 - Sampath 27,300 74.00 75.00 76.00 74.00 74.75 0.75 Samson Internat. 100 46.25 47.00 47.00 47.00 47.00 0.75 Selinsing 1,800 225.00 225.00 230.00 225.00 229.25 4.25 Seylan Bank 28,400 37.00 36.00 36.50 36.00 36.50 (0.50) Seylan Bank (NV) 60,600 18.25 18.25 18.25 18.00 18.00 (0.25) Seylan Merchant 22,300 9.75 9.75 9.75 9.25 9.25 (0.50) Shalimar 7,100 760.00 960.00 1,100.00 960.00 1,016.00 256.00 Singer Sri Lanka 4,700 79.25 79.00 80.00 78.50 78.75 (0.50) SLT 1,513,700 17.75 17.75 18.50 17.75 18.00 0.25 Stafford 4,700 14.50 14.50 14.50 14.00 14.00 (0.50) Sunshine Holding 500 65.75 65.00 65.00 65.00 65.00 (0.75) Taj Lanka 24,900 20.75 20.75 20.75 20.50 20.50 (0.25) Talawakelle 29,500 17.00 17,00 17.25 17.00 17.00 - Tangerine 7,000 60.00 65.00 65.00 60.00 64.75 4.75 The Finance Co. 12,200 22.50 22.50 22.50 22.00 22.00 (0.50) Three Acre Farms 17,300 12.75 14.75 14.75 12.00 12.00 (0.75) Tokyo Cement 50,200 191.50 190.00 190.00 189.00 189.00 (2.50) Union Assurance 700 50.00 50.00 50.00 50.00 50.00 - Union Chemicals 900 100.00 105.00 106.00 105.00 105.25 5.25 V Capital Ltd. 79,200 6.75 6.50 6.50 6.50 6.50 (0.25) Walk & Greig 2/- 1,500 9.75 9.50 9.50 9.50 9.50 (0.25) Watawala 21,100 13.50 13.00 13.25 13.00 13.00 (0.50) Asha Central 11,300 20.00 20.00 20.00 19.50 19.50 (0.50) Asian Alliance 18,700 10.00 10.75 10.75 10.00 10.00 - Asiri Medical 7,400 25.25 25.00 25.00 24.75 24.75 (0.50) Fortress Resorts 8,923,900 15.75 15.75 16.00 13.00 13.00 (2.75) HNB Assurance 103,100 12.50 12.50 12.50 12.25 12.50 - Keells Hotels 1,200 92.00 90.75 91.00 90.75 90.75 (1.25) Marawila Resorts 80,600 9.75 9.75 9.75 9.25 9.50 (0.25) Tess Agro 1/- 7,548,000 1.33 1.50 1.50 1.25 1.25 (0.08) Touchwood 1,500 32.50 32.25 32.25 32.00 32.25 (0.25) Udapussellawa 1,400 10.00 10.00 10.00 9.75 10.00 - Default Board Alufab 400 19.50 20.00 20.00 20.00 20.00 0.50 Ascot 37,100 9.25 9.25 9.25 9.00 9.25 - Asia Capital 14,500 14.00 14.00 14.00 13.50 14.00 - Cey Theatres 8/- 100 1,000.00 1,100.00 1,100.00 1,100.00 1,100.00 100.00 CFT 500 45.25 45.25 45.25 45.25 45.25 - Fort Land 3/- 94,500 20.25 20.50 20.75 19.25 19.50 (0.75) Hotel Developers 900 100.50 100.50 100.50 100.50 100.50 - Kapila Heavy 300 14.75 11.00 11.00 11.00 11.00 (3.75) Kelani Tyres 36,100 10.50 10.50 10.50 10.25 10.25 (0.25) Lambretta 100 10.00 10.00 10.00 10.00 10.00 - Lanka Cement 11,500 10.25 10.00 10.25 10.00 10.00 (0.25) Lanka Ceramic 64,200 24.00 24.00 25.00 24.00 24.25 0.25 Millers 8/- 3,500 600.00 450.00 450.00 450.00 450.00 (150.00) Samuels 11,600 9.00 9.00 9.50 8.75 9.00 - Statcon 800 9.00 9.00 9.00 9.00 9.00 - Vanik Incorp Ltd 128,200 1.25 1.25 1.25 1.25 1.25 - Vanik Incorp Ltd (NV) 12,800 1.25 1.25 1.25 1.25 1.25 - York Arcade 5/- 3,200 8.50 8.50 8.50 8.50 8.50 - Equity Today Prv. Day Value of Turnover (Rs.) 641,008,641 517,227,158 Traded Quantity 33,619,021 24,848,656 No. of Trades 4,444 4,616 Market Cap. (Rs.) 439,728,371,365 435,034,333,069 Corporate Debt Today Prv. Day Value of Turnover (Rs.) 10,100 546,400 Volume of Turnover (No.) 100 5,400 Trades (No.) 1 4 Market Cap. (Rs.) 11,887,215,252 11,887,215,252 Govt. Securities Today Prv. Day Value of Turnover (Rs.) 56,884 Traded Quantity 53,386 No. of Trades 5 Equity Indices Price Indices - Today Prv. Day CSE All Share Index 1,719.80 1,701.44 Milanka Price Index 2,390.09 2,380.57 Total Return Indices Tri On All Shares (ASTRI) 1,796.14 1,776.97 Tri On Milanka Shares (MTRI) 2,500.32 2,490.35 Debt Qty. Security Price Interest Change Trds level (+) (-) 100 HNB 101.00 6.63 - - 1 (13.75% USRD-2002/07) Bonus Issues Company Name Proportion XR Date Allotment Splitting Renunciation Closure of Books Ceylon Guardian 01 for 03 (after finalization of the Rights Issue) Investment Subjects to Approval Ceylon Investment 01 for 03 (after finalization of the Rights Issue) Company Subjects to Approval ACL Cables 02 for 09 Subject to Approval Rights Issues Company Name Proportion XC Date Allotment Splitting Renunciation Closure of Books Ceylon Guardian 01 for 03 (To generate sufficient cash reserves) Investment Issue Price Rs. 80/= Ceylon Investment 01 for 03 (To generate sufficient cash reserves) Company Issue Price Rs. 50/=
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