Friday, 11 February 2005
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS 10-02-2005
Security Volume **V.W.A. Open High Low **V.W.A. Change Previous Todays (Rs.) Close Close Main Board A.Spen.Hot.Hold 800 105.00 106.00 107.00 106.00 107.00 2.00 ACL 76,400 96.00 96.00 96.50 95.50 96.00 - ACL Plastics 11,600 44.00 43.50 44.50 43.50 44.25 0.25 ACME 249,600 15.75 16.00 17.25 16.00 16.25 0.50 AEC 8/- 100 115.00 114.00 114.00 114.00 114.00 (1.00) Agalawatte 500 12.00 12.00 12.00 12.00 12.00 - Ahot Properties 53,100 34.25 34.25 34.50 34.00 34.25 - Aitken Spence 600 382.25 382.00 385.00 382.00 385.00 2.75 AMW 1,000 107.75 105.00 105.00 105.00 105.00 (2.75) Arpico 1,000 24.00 24.50 24.50 24.50 24.50 0.50 Asiri 21,400 36.00 36.00 37.00 35.75 36.00 - Bairaha Farms 800 15.25 15.25 15.25 15.25 15.25 - Balangoda 400 16.00 16.25 16.25 16.00 16.25 0.25 Blue Diamonds 59,600 4.50 4.50 4.50 4.50 4.50 - Blue Diamonds (NV) 1,070,600 3.00 3.00 3.25 3.00 3.25 0.25 Bogala Graphite 587,400 13.75 14.00 19.50 13.50 17.50 3.75 Bogawantalawa 5,900 15.50 16.00 16.00 15.50 15.75 0.25 Browns Beach 100 28.50 28.50 28.50 28.50 28.50 - Bukit Darah 100 843.75 830.00 830.00 830.00 830.00 (13.75) C T land 82,200 13.25 13.00 13.50 13.00 13.25 - C.W.Mackie & Co. 12,300 18.25 18.50 19.00 18.50 18.75 0.50 Caltex 24,000 71.50 71.50 72.00 71.50 71.75 0.25 Cargo Boat 100 42.00 43.00 43.00 43.00 43.00 1.00 Carsons 200 15,000.00 15,000.00 15,000.00 14,750.00 14,875.00 (125.00) CDIC 300 40.00 40.00 40.00 40.00 40.00 - Central Finance XC 6,200 155.00 155.00 158.00 155.00 155.75 0.75 Central Ind. 5,100 85.00 86.25 86.25 75.00 86.00 1.00 Central Sec. 5,300 13.50 14.00 14.00 13.75 13.75 0.25 Ceylinco Housing 2,300 20.00 20.00 20.00 20.00 20.00 - Ceylinco Ins. 34,600 36.25 37.25 38.50 36.75 38.00 1.75 Ceylinco Sec. 121,300 14.25 14.25 15.00 14.25 14.50 0.25 Ceylinco Seylan 320,300 6.25 6.25 6.50 6.25 6.25 - Ceylon Glass Co. 8,600 60.00 60.00 63.00 60.00 61.00 1.00 Ceylon Guardian 7,100 268.75 269.00 269.00 258.25 261.25 (7.50) Ceylon Inv. 53,600 164.25 164.00 164.00 159.00 159.25 (5.00) Ceylon Leather 41,100 8.25 8.25 8.50 8.25 8.25 - Ceylon Oxygen 1,900 156.75 158.25 158.25 156.25 157.25 0.50 Ceylon Tobacco 1,700 44.50 44.00 44.25 44.00 44.00 (0.50) CFI 9,700 23.75 24.00 25.25 24.00 25.25 1.50 Chemanex 300 142.00 139.00 139.00 138.50 138.75 (3.25) CIC 7,200 159.00 159.00 159.00 151.00 151.00 (8.00) CIC (NV) 200 110.00 108.00 108.00 108.00 108.00 (2.00) CIT 19,200 23.00 23.00 25.25 23.00 24.75 1.75 Coco Lanka 100 18.00 18.00 18.00 18.00 18.00 - Cold Stores 8/- 5,600 123.00 127.00 127.00 121.50 123.50 0.50 Colombo Land 1/- 160,200 4.75 4.75 4.75 4.50 4.50 (0.25) Colombo Land 1/-(WAR-CON2009)101,900 1.75 1.75 1.75 1.75 1.75 - Colonial MTR 5/- 2,000 32.25 32.50 33.00 32.50 33.00 0.75 Commercial Bank 23,400 172.50 175.00 185.00 175.00 183.00 10.50 Commercial Bank (NV) 29,000 97.00 97.50 106.00 97.50 100.00 3.00 Commercial Dev. 500 32.00 32.00 33.00 32.00 33.00 1.00 Confifi Hotel 9,300 54.00 52.00 52.00 52.00 52.00 (2.00) Connaissance 51,100 48.00 47.75 47.75 46.50 47.00 (1.00) Dankotuwa Porcel 9,400 17.25 17.50 17.50 17.50 17.50 0.25 DFCC 600 225.00 220.00 225.00 220.00 225.00 - DIMO 3,600 90.75 90.00 90.75 90.00 90.00 (0.75) Dipped Products XC 5,200 89.00 89.00 89.75 89.00 89.00 - Distilleries 1/- 84,900 29.75 29.75 29.75 29.50 29.75 - Dockyard 6,400 25.25 25.25 25.50 25.00 25.00 (0.25) Durdans 100 24.00 24.00 24.00 24.00 24.00 - Durdans (NV) 12,900 19.00 19.25 19.50 19.25 19.50 0.50 Eagle Insurance 100 110.00 109.25 109.25 109.25 109.25 (0.75) East West 218,000 19.00 19.00 20.00 19.00 19.25 0.25 Eden Hotel Lanka 16,700 18.75 18.75 18.75 18.50 18.75 - Elephant Lite 427,000 10.25 10.75 11.50 10.75 11.25 1.00 Equity 2,000 23.00 23.75 24.00 23.75 23.75 0.75 Equity Two Ltd 15,800 10.25 10.50 10.50 10.25 10.25 - Galadari 69,100 17.25 17.25 17.25 16.75 16.75 (0.50) Gestetner XR 300 29.25 28.75 28.75 28.00 28.00 (1.25) Good Hope 100 250.00 249.00 249.00 249.00 249.00 (1.00) Grain Elevators 32,300 13.75 13.75 14.00 13.50 13.75 - Hapugastenne 200 13.00 13.00 13.00 13.00 13.00 - Haycarb 9,500 46.00 46.00 46.25 46.00 46.25 0.25 Hayleys 85,700 158.00 158.00 158.00 157.00 157.25 (0.75) Hayleys - MGT 6,800 85.00 85.00 85.00 85.00 85.00 - Hayleys Exports 2,000 68.00 68.00 68.00 68.00 68.00 - Hemas Holdings 1,700 107.00 106.00 106.00 106.00 106.00 (1.00) HNB 58,100 57.25 57.50 58.25 57.00 57.00 (0.25) HNB (NV) 39,700 37.75 38.00 38.25 37.50 38.00 0.25 Horana 188,700 11.50 12.75 13.75 12.75 13.50 2.00 Hotel Services 300 139.25 140.00 148.00 140.00 145.25 6.00 Hotel Sigiriya 700 40.00 40.00 40.00 40.00 40.00 - Hunas Falls 1,000 30.00 30.00 30.00 30.00 30.00 - Indo Malay 300 246.75 250.00 250.00 248.00 249.25 2.50 JKH 94,500 136.50 136.75 137.00 136.25 137.00 0.50 John Keells 300 140.00 140.25 140.25 140.00 140.25 0.25 Kahawatte 5,500 6.75 6.75 7.00 6.75 7.00 0.25 Kandy Hotels 1/- 300 32.25 30.25 30.25 30.25 30.25 (2.00) Keells Food 4,200 30.00 30.00 30.00 30.00 30.00 - Kegalle 65,300 17.00 17.00 18.00 16.75 18.00 1.00 Kelani Cables 400 90.25 90.00 90.00 90.00 90.00 (0.25) Kelani Valley 2,000 18.00 18.00 18.00 18.00 18.00 - Kelsey 1,900 14.00 15.00 15.00 15.00 15.00 1.00 Kotagala 50,100 7.75 8.00 8.50 7.75 8.25 0.50 Lanka Aluminium 3,000 18.50 18.50 18.50 18.50 18.50 - Lanka Ashok 100 95.00 98.00 98.00 98.00 98.00 3.00 Lanka Hospitals 109,700 14.00 14.00 14.00 14.00 14.00 - Lanka IOC 261,900 53.25 53.00 53.00 52.75 53.00 (0.25) Lanka Tiles 7,500 67.50 65.00 67.50 65.00 66.75 (0.75) Lanka Ventures 55,000 11.25 11.00 11.25 11.00 11.25 - Lanka Walltile 10,800 54.50 56.00 57.00 55.75 56.00 1.50 Lankem Ceylon 7,300 44.75 44.00 44.00 44.00 44.00 (0.75) Lankem Dev. 1,826,400 26.50 28.25 33.00 28.25 32.50 6.00 LB Finance (WAR - CON 2006) 1,600 15.50 15.25 15.25 15.25 15.25 (0.25) LMF 48,700 20.25 20.25 20.75 20.25 20.25 - LOLC XD 4,500 82.00 82.00 82.00 82.00 82.00 - Madulsima 15,500 8.75 8.50 8.50 8.00 8.00 (0.75) Malwatte 1,500 9.00 8.75 8.75 8.75 8.75 (0.25) Maskeliya 3,200 17.25 18.00 18.00 18.00 18.00 0.75 Merchant Bank 1,000 18.50 18.75 18.75 18.00 18.00 (0.50) MLL 5,100 27.50 29.00 29.50 29.00 29.50 2.00 Morisons 200 430.00 431.00 450.00 431.00 450.00 20.00 Mullers 610,800 4.75 5.00 5.50 5.00 5.00 0.25 Namunukula 100 9.50 9.00 9.00 9.00 9.00 (0.50) Nat. Dev. Bank 2,000 168.00 170.00 171.25 168.00 168.00 - Nations Trust 113,800 22.00 22.00 22.00 21.75 21.75 (0.25) Nawaloka 1/- 1,370,500 3.75 3.75 4.00 3.75 3.75 - NDB Bank 1,300 27.00 27.00 27.00 27.00 27.00 - Nestle 7,000 93.00 92.00 92.00 90.00 90.75 (2.25) Overseas Realty 50,000 7.50 7.75 8.00 7.75 7.75 0.25 PDL 3,000 22.75 23.00 23.00 23.00 23.00 0.25 Pelwatte 142,100 10.25 10.25 10.50 10.25 10.50 0.25 People�s Merch 500 15.50 15.50 15.75 15.50 15.75 0.25 Radiant Gems 1,000 22.00 22.00 22.00 22.00 22.00 - Reefcomber 37,900 13.75 13.75 13.75 13.50 13.50 (0.25) Renuka City Hot. 15,700 98.00 98.50 107.00 98.50 105.00 7.00 Rich Pieris Exp 2,000 32.00 32.00 32.00 32.00 32.00 - Richard Pieris 48,300 165.00 165.00 165.00 164.75 165.00 - Royal Ceramics 1/- XD 247,700 3.75 3.50 3.75 3.50 3.50 (0.25) Royal Palms 4,100 40.00 40.00 40.00 40.00 40.00 - Sampath 69,900 70.75 73.00 74.50 73.00 74.25 3.50 Samson Internat. 3,000 47.00 45.25 49.50 45.00 47.75 0.75 Selinsing 200 228.00 228.00 228.00 225.00 226.50 (1.50) Serendib Hotels 100 42.00 40.00 40.00 40.00 40.00 (2.00) Seylan Bank 111,500 36.50 36.25 36.50 36.00 36.00 (0.50) Seylan Bank (NV) 41,600 18.00 17.75 18.25 17.75 18.00 - Seylan Merchant 61,500 9.25 9.25 9.25 9.00 9.00 (0.25) Shalimar 100 1,000.25 1,000.00 1,000.00 1,000.00 1,000.00 (0.25) Singer Sri Lanka 3,800 78.00 79.75 80.00 78.00 78.00 - SLT 799,100 17.50 17.50 17.75 17.50 17.75 0.25 Soy Foods 100 35.00 35.75 35.75 35.75 35.75 0.75 Stafford 1,000 14.00 14.00 14.00 13.75 14.00 - Taj Lanka 13,500 20.00 20.25 20.50 20.25 20.50 0.50 Talawakelle 5,700 16.75 16.75 17.00 16.75 17.00 0.25 Tea Smallholder 1,000 64.00 66.00 70.00 66.00 66.50 2.50 Second Board The Finance Co. 24,500 21.00 20.75 22.25 20.75 22.00 1.00 Three Acre Farms 28,700 12.00 12.00 12.00 11.75 12.00 - Tokyo Cement 6,400 189.00 180.00 185.00 180.00 180.75 (8.25) Union Assurance 4,600 49.00 49.25 50.00 49.25 50.00 1.00 Union Chemicals 400 105.25 105.00 105.00 105.00 105.00 (0.25) United Motors 7,100 32.00 32.00 32.00 32.00 32.00 - V Capital Ltd. 176,800 6.50 6.50 7.00 6.50 6.75 0.25 Walk & Greig 2/- 7,000 9.75 10.00 10.00 9.75 10.00 0.25 Watawala 11,200 13.00 13.00 13.00 13.00 13.00 - Second Board Asha Central 4,500 19.75 20.00 20.00 20.00 20.00 0.25 Asian Alliance 1,000 10.00 10.00 10.00 10.00 10.00 - Asiri Medical 166,000 24.75 24.75 25.00 24.50 25.00 0.25 E - Channelling 1,000 10.50 10.00 10.00 10.00 10.00 (0.50) Fortress Resorts 3,200 15.50 15.50 15.50 15.25 15.25 (0.25) Keells Hotels 60,000 90.00 90.00 90.00 90.00 90.00 - Lighthouse Hotel 2,000 56.00 52.00 52.00 52.00 52.00 (4.00) Marawila Resorts 41,600 9.50 9.75 9.75 9.50 9.75 0.25 Tess Agro 1/- 1,486,000 1.25 1.25 1.50 1.25 1.25 - Udapussellawa 11,300 10.00 10.50 10.50 10.00 10.25 0.25 Default Board Alufab 200 20.00 21.00 21.00 21.00 21.00 1.00 Ascot 75,500 11.75 12.00 12.00 10.50 11.00 (0.75) Asia Capital 9,500 14.50 14.50 14.50 14.00 14.00 (0.50) Cargills 300 269.00 270.00 270.00 230.00 230.00 (39.00) Cey Theatres 8/- 100 1,400.00 1,100.00 1,100.00 1,100.00 1,100.00 (300.00) Ferntea Ltd 400 14.25 14.00 14.00 14.00 14.00 (0.25) Fort Land 3/- 997,100 19.50 20.00 22.50 20.00 22.00 2.50 Hotel Developers 1,500 100.50 100.50 100.50 100.00 100.50 - Hotels Corp. 2/- 500 110.00 110.00 110.00 110.00 110.00 - Kelani Tyres 1,763,800 10.25 10.25 11.25 10.25 11.00 0.75 Lanka Cement 88,800 11.00 10.75 11.00 10.25 10.25 (0.75) Lanka Ceramic 772,600 24.50 27.75 29.00 25.50 28.00 3.50 Metal Packaging 100 25.00 25.00 25.00 25.00 25.00 - Samuels 23,200 9.00 9.00 9.00 8.75 9.00 - Vanik Incorp Ltd 117,300 1.25 1.25 1.50 1.25 1.50 0.25 Vanik Incorp Ltd (NV) 100,000 1.25 1.00 1.25 1.00 1.25 - York Arcade 5/- 234,100 8.50 9.00 10.25 9.00 10.00 1.50 Equity Today Prv. Day Value of Turnover (Rs.) 330,446,557 375,335,853 Traded Quantity 17,074,215 22,963,477 No. of Trades 5,352 4,427 Market Cap. (Rs.) 436,186,595,625 436,036,662,697 Corporate Debt Today Prv. Day Value of Turnover (Rs.) 503,750 663,600 Volume of Turnover (No.) 40,500 25,800 Trades (No.) 9 8 Market Cap. (Rs.) 11,925,784,973 11,928,132,431 Govt. Securities Today Prv. Day Value of Turnover (Rs.) - 1,320,962 Traded Quantity - 1,206,050 No. of Trades - 6 Equity Indices Price Indices - Today Prv. Day CSE All Share Index 1,705.93 1,705.36 Milanka Price Index 2,358.40 2,344.30 Total Return Indices Tri On All Shares (ASTRI) 1,782.38 1,781.29 Tri On Milanka Shares (MTRI) 2,467.93 2,453.17 Debt Qty. Security Price Interest Change Trds level (+) (-) 1,000 HNB 102.00 6.71 - - 1 (13.75% USRD-2002/07) 2,000 HNB 98.75 1.53 - - 2 (10.00% USRD-2003/08) 500 HNB 99.00 1.53 0.25 - 1 (10.00% USRD-2003/08) 27,000 Vanik Incorp Ltd 4.25 1.84 - - 2 (11% URD-2007) 10,000 Vanik Incorp Ltd 4.00 1.84 - 0.25 3 (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