Saturday, 19 May 2007 |
News Bar » |
|
|
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS 18-05-2007
Security Volume **V.W.A. Open High Low **V.W.A. Change Previous Todays (Rs.) Close Close Main Board A.Spen.Hot.Hold. 700 58.75 61.00 61.00 60.00 60.00 1.25 Abans 200 66.50 82.00 82.00 81.00 81.00 14.50 ACL 79,700 129.25 135.00 136.00 128.00 134.00 4.75 ACL Plastics 2,000 30.00 34.00 36.75 34.00 35.00 5.00 ACME XR 59,500 11.50 13.00 14.00 13.00 13.75 2.25 Agalawatte 800 15.50 15.25 16.75 15.25 16.25 0.75 Ahot Properties 9,400 37.00 39.00 42.00 39.00 41.00 4.00 Aitken Spence 12,500 340.00 350.00 350.00 350.00 350.00 10.00 AMW 14,600 130.00 135.00 135.00 130.00 135.00 5.00 Ascot 29,600 41.50 44.50 47.00 43.50 46.00 4.50 Asia Capital 3,800 12.25 12.25 13.50 12.00 12.50 0.25 Asiri 400 52.00 51.50 52.50 51.50 52.50 0.50 Balangoda 600 11.00 12.00 12.00 12.00 12.00 1.00 Blue Diamonds 3,900 2.00 2.20 2.30 2.00 2.30 0.30 Blue Diamonds (NV) 158,000 0.70 0.80 0.90 0.80 0.90 0.20 Bogala Graphite 4,000 14.75 17.00 18.00 17.00 17.25 2.50 Bogawantalawa 12,200 11.50 13.50 13.75 13.50 13.75 2.25 Bukit Darah 1,600 856.75 950.00 975.00 950.00 962.50 105.75 C T Land 9,700 12.00 13.25 14.50 13.25 14.25 2.25 C.W. Mackie & Co. 4,000 21.50 22.75 23.00 22.75 22.75 1.25 Cargills XD 400 505.00 550.00 551.00 540.00 543.75 38.75 Cargo Boat 2,500 18.25 19.00 22.00 19.00 21.25 3.00 CDIC 300 107.25 123.00 124.00 123.00 123.25 16.00 Central Finance 2,100 211.25 220.00 223.75 220.00 221.50 10.25 Central Ind. 200 90.00 105.00 105.00 105.00 105.00 15.00 Ceylinco Housing 4,900 22.00 24.00 26.50 24.00 26.50 4.50 Ceylinco Ins. 1,100 135.25 145.00 145.00 145.00 145.00 9.75 Ceylinco Sec. 18,500 13.50 13.50 15.00 13.50 14.50 1.00 Ceylinco Seylan 317,900 6.00 6.25 6.50 5.75 6.50 0.50 Ceylon Brewery 1,400 82.00 79.75 79.75 79.75 79.75 (2.25) Ceylon Glass 1/- 194,100 2.20 2.20 2.30 2.20 2.30 0.10 Ceylon Guardian 18,000 122.25 130.00 135.00 127.00 134.00 11.75 Ceylon Inv. 35,300 71.75 78.00 83.75 77.00 83.00 11.25 Ceylon Leather 52,900 20.50 21.75 22.00 19.75 21.25 0.75 Ceylon Tobacco 3,900 55.00 55.00 57.00 55.00 56.50 1.50 CFI 35,500 14.00 15.00 15.00 14.50 14.50 0.50 Chemanex 1,000 139.00 138.50 138.75 138.50 138.75 (0.25) Chevron 13,800 80.00 81.50 81.50 80.25 81.00 1.00 CIC 330,100 36.50 39.00 39.75 38.00 39.00 2.50 CIC (NV) 324,000 27.25 28.00 30.75 27.00 30.75 3.50 CIT 34,100 15.00 15.00 15.50 15.00 15.00 - Coco Lanka 2,000 16.00 17.75 18.00 17.75 18.00 2.00 Colombo Land 1/- 620,700 4.00 4.20 4.40 4.20 4.30 0.30 Colonial MTR 5/- 400 35.50 35.00 35.00 35.00 35.00 (0.50) Comm. Leasing 200 94.00 95.00 95.00 95.00 95.00 1.00 Commercial Bank 6,400 161.00 165.00 165.25 165.00 165.25 4.25 Commercial Bank (NV) 23,700 66.75 70.00 76.75 69.50 75.00 8.25 Dankoutwa Porcel 14,800 6.25 6.25 7.25 6.25 7.00 0.75 DFCC XR 1,600 148.50 150.00 160.00 150.00 157.25 8.75 Dialog 1/- 808,400 25.75 26.00 26.25 25.50 26.00 0.25 DIMO 2,300 93.00 99.25 100.00 96.00 96.50 3.50 Dipped Products 4,600 90.75 90.00 94.00 90.00 93.25 2.50 Distilleries 1/- 103,500 92.50 94.75 97.00 93.00 96.50 4.00 Dockyard 64,900 34.75 36.00 40.00 36.00 38.75 4.00 Durdans 2,000 46.75 47.00 47.00 47.00 47.00 0.25 Durdans (NV) 900 35.00 35.00 37.25 35.00 35.25 0.25 East West 9,000 8.25 9.25 10.00 9.00 9.50 1.25 Eden Hotel Lanka 17,800 10.00 10.00 10.50 9.25 9.50 (0.50) Equity 1,100 19.75 20.25 22.00 20.25 21.25 1.50 Equity Two Ltd 13,800 8.50 9.00 10.75 9.00 10.75 2.25 Galadari 2,500 8.00 8.75 9.75 8.75 9.75 1.75 Haycarb 600 31.75 33.00 33.00 33.00 33.00 1.25 Hayleys 56,300 129.25 130.00 135.00 130.00 134.75 5.50 Hayleys - MGT 1,300 37.75 41.00 46.50 41.00 45.50 7.75 Hayleys Exports 1,600 26.75 27.00 27.00 27.00 27.00 0.25 HDFC 100/- 1,800 145.50 154.00 154.00 153.00 153.75 8.25 Hemas Holdings 1,000 100.00 100.00 110.00 100.00 108.00 8.00 HNB 25,600 92.75 94.75 97.00 94.75 95.75 3.00 HNB Assurance 19,800 18.50 20.25 21.00 20.00 21.00 2.50 HNB (NV) 59,800 35.25 38.00 40.50 38.00 40.25 5.00 Horana 24,600 13.00 14.00 14.75 14.00 14.75 1.75 JKH 34,100 142.75 144.00 145.00 143.00 144.25 1.50 Kahawatte 5,600 7.25 7.25 8.75 7.25 7.75 0.50 Kandy Hotels 1/- 100 47.00 46.50 46.50 46.50 46.50 (0.50) Keells Food 5,100 33.75 34.75 36.00 34.75 36.00 2.25 Kegalle 600 36.00 39.50 39.50 39.50 39.50 3.50 Main Board Kelani Cables 400 139.50 143.75 146.00 143.75 146.00 6.50 Kelani Tyres 62,100 18.00 19.00 21.00 19.00 20.75 2.75 Kelani Valley 200 54.50 54.50 56.00 54.50 55.25 0.75 Kelsey 14,200 19.00 20.00 23.50 20.00 21.00 2.00 Kotagala 11,800 22.75 25.00 26.50 25.00 26.25 3.50 Kotmale Holdings 23,500 10.00 10.75 11.00 10.75 11.00 1.00 Kshatriya Hold. 56,200 24.00 26.25 27.25 25.00 27.25 3.25 Kuruwita Textile 103,400 44.25 44.00 46.00 43.50 43.75 (0.50) Lanka Aluminium 8,000 28.00 28.00 28.00 28.00 28.00 - Lanka Cement 6,600 7.00 7.00 7.25 7.00 7.25 0.25 Lanka Ceramic 9,100 33.25 33.25 33.25 33.25 33.25 - Lanka IOC 173,800 24.25 25.00 26.75 25.00 26.25 2.00 Lanka Tiles 200 46.50 49.00 49.00 49.00 49.00 2.50 Lanka Ventures 4,200 11.25 11.25 11.25 11.00 11.00 (0.25) Lanka Walltile 5,200 50.75 52.00 55.00 51.00 54.50 3.75 Lankem Ceylon 300 30.00 32.00 32.00 32.00 32.00 2.00 Lankem Dev. 16,200 11.50 12.50 13.00 12.50 12.75 1.25 Laxapana 23,700 5.25 5.75 6.00 5.50 5.75 0.50 L B Finance 9,100 25.00 29.00 31.00 29.00 31.00 6.00 Lion Brewery 11,500 40.00 44.00 47.00 44.00 46.50 6.50 LMF 44,400 34.00 36.00 38.00 36.00 38.00 4.00 LOLC 700 94.00 95.00 95.00 95.00 95.00 1.00 Madulsima 5,000 5.50 6.00 6.00 6.00 6.00 0.50 Malwatte 20,700 11.75 12.00 13.00 12.00 12.00 0.25 Merchant Bank 63,000 13.00 13.75 14.00 13.50 14.00 1.00 Morisons 400 360.50 340.00 389.00 340.00 389.00 28.50 Mullers 1/- 149,700 1.00 0.90 1.00 0.90 1.00 - Nat. Dev. Bank 11,400 162.50 164.50 165.00 164.00 165.00 2.50 Nations Trust 35,700 29.75 30.00 31.00 30.00 31.00 1.25 Nawaloka 1/- 390,600 2.20 2.30 2.40 2.30 2.30 0.10 Nestle 700 250.00 255.00 255.00 250.00 252.50 2.50 On’ally 1,100 30.25 33.75 34.00 33.75 34.00 3.75 Overseas Realty 104,300 9.50 10.25 10.75 10.00 10.75 1.25 Pan Asia 32,200 9.50 9.50 9.50 9.25 9.50 - PDL 29,800 25.25 25.25 26.00 24.50 25.75 0.50 Pegasus Hotels 19,400 10.25 12.00 12.00 10.75 11.50 1.25 Pelwatte 35,400 32.00 33.00 35.00 32.25 34.25 2.25 People’s Merch 5,000 20.75 20.75 22.50 20.75 22.25 1.50 Printcare (Cey) 400 51.75 52.00 53.50 52.00 53.25 1.50 Radiant Gems 3,000 12.50 12.50 12.50 12.50 12.50 - Reecomber 1/- 16,000 0.90 1.00 1.00 1.00 1.00 0.10 Rich Pieris Exp 1,900 13.25 14.00 14.00 14.00 14.00 0.75 Richard Pieris 2,900 54.00 60.00 60.00 57.00 58.00 4.00 Riverina Hotels 5,200 22.25 23.00 28.00 23.00 25.50 3.25 Royal Ceramic 26,600 30.00 30.00 32.75 30.00 32.00 2.00 Sampath 3,400 101.00 102.25 104.00 102.00 103.75 2.75 Samson Internat 4,000 37.00 41.00 41.50 41.00 41.00 4.00 Sathosa Motors 100 123.75 126.00 126.00 126.00 126.00 2.25 Selinsing 200 140.00 140.00 140.00 140.00 140.00 - Seylan Bank 10,900 28.00 29.50 30.50 29.00 29.50 1.50 Seylan Bank (NV) 2,925,700 8.75 9.00 10.00 9.00 9.50 0.75 Seylan Merchant 10,900 5.75 6.00 6.00 6.00 6.00 0.25 Seylan Merchant (NV) 312,000 0.60 .60 .60 .60 .60 - Shaw Wallace 100 187.75 190.00 190.00 190.00 190.00 2.25 Singer Sri Lanka 4,900 60.00 60.00 64.50 60.00 63.00 3.00 SLT 429,100 36.00 36.75 37.50 36.50 37.00 1.00 Soy Foods 2,000 59.00 59.00 63.75 59.00 60.50 1.50 Stafford 13,400 8.50 9.00 9.00 8.50 9.00 0.50 Sunshine Holding 300 125.25 125.00 125.00 125.00 125.00 (0.25) Taj Lanka 40,400 8.00 8.75 9.75 8.75 9.50 1.50 Talawakelle 5,300 16.00 16.50 18.25 16.50 18.25 2.25 Tea Smallholder 700 50.00 52.00 52.00 50.00 50.25 0.25 The Finance Co. 25,800 35.50 39.00 43.00 37.75 41.00 5.50 Tokyo Cement 95,400 250.00 250.00 258.00 250.00 255.00 5.00 Tokyo Cement (NV) 53,900 22.00 22.00 22.75 22.00 22.25 0.25 Trans Asia 200 89.75 92.00 95.00 92.00 95.00 5.25 Union Assurance 3,100 40.25 41.00 44.00 41.00 44.00 3.75 United Motors 8,700 65.00 68.00 68.00 68.00 68.00 3.00 V Capital Ltd. 65,800 12.75 15.00 16.00 13.50 15.00 2.25 Walks and Greig 2/- 35,000 5.00 5.75 6.00 5.50 5.50 0.50 Second Board Amana 5,300 24.50 27.00 29.75 26.25 28.50 4.00 Asiri Surg 1/- XC 137,200 7.25 7.75 8.50 7.75 8.25 1.00 E - Channelling 1,100 12.00 13.25 13.50 13.25 13.50 1.50 Fortress Resorts 500 6.25 6.75 6.75 6.75 6.75 0.50 Marawila Resorts 400 4.60 5.00 5.00 5.00 5.00 0.40 SM Leasing 2,000 10.50 11.00 11.00 11.00 11.00 0.50 Sierra Cabl 1/- 924,600 1.70 1.80 1.80 1.70 1.80 0.10 Tess Agro 1/- 576,400 1.10 1.10 1.10 1.10 1.10 - Touchwood 112,600 33.75 40.00 47.50 39.00 45.25 11.50 Vallibel XD 20,500 1.70 1.70 1.70 1.70 1.70 - Vidullanka 1,000 19.00 19.00 19.00 19.00 19.00 - Default Board Alufab 200 20.50 23.75 23.75 23.00 23.00 2.50 DFT 700 151.00 150.00 180.00 150.00 177.00 26.00 Ferntea Ltd 1, 900 7.00 8.25 8.25 8.25 8.25 1.25 Fort Land 3/- 2,300 14.00 16.00 16.00 15.00 15.25 1.25 Grain Elevators 5,600 13.00 13.50 14.00 13.50 13.75 0.75 Hotel Developers 3,400 45.00 49.00 49.00 43.25 43.25 (1.75) Kapila Heavy 1,700 21.75 29.75 30.00 29.75 29.75 8.00 Lanka Hospitals 5,200 19.75 19.75 22.00 19.75 21.50 1.75 Three Acre Farms 21,300 7.75 8.00 8.00 8.00 8.00 0.25 Vanik Incorp Ltd. 361,400 1.30 1.30 1.50 1.20 1.40 0.10 Vanik Incorp Ltd. (NV) 24,100 1.10 1.20 1.30 1.20 1.30 0.20 York Arcade 1/- 7,100 7.00 7.50 7.75 7.50 7.75 0.75 Equity Details Today Prv. Day Value of Turnover (Rs.) 226,686,986.50 6,664,207,703.75 Volume of Turnover (No.) 11,554,457 251,118,120 Trades (No.) 4,004 4,039 Market Cap. (Rs.) 809,197,908,268.20 784,781,747,707.80 Govt. Securities Today Prv. Day 11.05.2007 Value of Turnover (Rs.) 9,459,367.34 10,998,309.27 Volume of Turnover (No.) 9,300,600 11,404,400 Trades (No.) 4 3 Equity Indices Price Indices - Today Prv. Day CSE All Share Index 2,571.46 2,493.87 Milanka Price Index 3,666.16 3,578.02 Total Return Indices Tri On All Shares (ASTRI) 2,866.60 2,779.88 Tri On Milanka Shares (MTRI) 4,077.23 3,979.21 Announcements for the day: 18.05.2007 Dividends Company Name Dividend Dividend Share XD Date Payment Per Share (Rs.) holders Date Meeting Seylan Bank Ltd 1.50 First & Final 26-06-2007 27-06-2007 03-07-2007 (Voting & Non-Voting)