|
News Bar » |
|
|
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS 08-04-2008
Security Volume **V.W.A. Open High Low **V.W.A. Change Previous Todays (Rs.) Close Close Main Board A.Spen.Hot.Hold. 600 94.25 95.50 96.00 95.50 96.00 1.75 Abans 100 76.00 76.00 76.00 76.00 76.00 - ACL 1,300 41.25 40.75 41.00 40.50 41.00 (0.25) ACL Plastics 3,200 40.00 37.00 41.75 37.00 41.25 1.25 AEC 1,400 1,100.00 1,120.00 1,120.00 1,100.00 1,100.00 - Agalawatte 14,900 43.50 43.00 43.00 42.00 43.00 (0.50) Ahot Properties 1,300 39.75 40.00 40.00 40.00 40.00 0.25 Aitken Spence 15,200 548.75 540.00 540.00 540.00 540.00 (8.75) AMW 33,900 152.25 155.00 156.75 154.75 156.25 4.00 Ascot 5,400 43.00 43.00 43.00 42.50 42.50 (0.50) Asiri 52,400 62.00 63.00 63.25 62.00 62.50 0.50 Bairaha Farms 3,600 16.25 16.25 16.25 16.25 16.25 - Balangoda 36,700 42.50 41.75 42.25 41.50 42.00 (0.50) Blue Diamonds 6,300 2.80 2.80 2.80 2.70 2.70 (0.10) Bogala Graphite 4,000 24.25 23.75 24.00 23.75 23.75 (0.50) Bogawantalawa 1,700 32.75 32.00 33.00 32.00 33.00 0.25 Browns Beach 5,700 27.00 26.75 29.00 26.75 28.75 1.75 Bukit Darah 200 1,840.00 1,812.25 1,812.25 1,812.00 1,812.25 (27.75) C T Land 8,800 17.50 17.25 17.50 17.00 17.25 (0.25) C.W. Mackie & Co. 1,600 25.50 25.50 26.00 25.50 26.00 0.50 Cargills 21,100 43.00 43.00 45.00 43.00 44.00 1.00 Cargo Boat 1,600 25.00 24.75 24.75 24.75 24.75 (0.25) Central Finance 151,300 235.00 235.00 237.00 235.00 236.50 1.50 Cey Theatres 6,600 53.75 54.00 54.00 52.50 53.00 (0.75) Ceylinco Finance 92,600 17.00 17.00 17.25 17.00 17.25 0.25 Ceylinco Housing 4,000 31.00 30.50 31.00 30.50 30.50 (0.50) Ceylinco Ins. 5,100 219.75 220.00 220.00 220.00 220.00 0.25 Ceylinco Seylan 77,100 8.75 9.00 9.00 8.75 8.75 - Ceylon Glass 241,200 2.40 2.50 2.50 2.40 2.40 - Ceylon Guardian 100 185.00 175.00 175.00 175.00 175.00 (10.00) Ceylon Inv. 4,700 89.25 88.00 89.25 87.00 87.00 (2.25) Ceylon Leather 53,500 62.50 63.50 63.75 61.75 62.25 (0.25) Ceylon Tobacco 16,100 69.50 69.75 70.00 69.25 69.25 (0.25) CFI 25,900 20.50 20.75 22.50 20.75 21.25 0.75 Chemanex 229,400 44.00 44.00 54.00 44.00 51.50 7.50 Chevron 71,900 102.00 102.50 103.00 102.00 102.75 0.75 CIC 45,300 36.00 36.00 37.25 35.75 37.25 1.25 CIC (NV) 49,200 26.25 26.25 27.00 26.00 27.00 0.75 CIT 168,700 19.75 20.00 22.50 20.00 20.75 1.00 Coco Lanka 12,100 23.25 23.25 23.50 23.00 23.00 (0.25) Cold Stores 4,300 122.75 129.75 130.00 129.75 130.00 7.25 Colombo Land 21,700 4.50 4.60 4.60 4.60 4.60 0.10 Colombo Land (WAR-CON2009)700 1.60 1.60 1.60 1.60 1.60 - Colonial MTR 200 37.75 38.00 38.00 38.00 38.00 0.25 Comm. Leasing 6,400 96.75 100.00 107.00 100.00 103.00 6.25 Commercial Bank 11,800 142.00 142.00 143.00 142.00 143.00 1.00 Commercial Bank (NV)1,700 88.00 88.00 88.00 88.00 88.00 - Connaissance 8,500 25.25 25.00 26.25 25.00 25.75 0.50 Dankotuwa Porcel 555,800 13.00 13.25 14.75 13.25 13.75 0.75 DFCC 4,100 125.00 126.00 126.25 126.00 126.25 1.25 Dialog 310,200 15.75 16.00 16.00 15.50 15.75 - DIMO 400 90.75 90.75 90.75 90.75 90.75 - Distilleries 44,500 110.25 110.00 110.25 110.00 110.25 - Dockyard 43,100 67.00 67.50 69.50 67.00 69.00 2.00 Durdans (NV) 1,600 37.25 37.00 37.00 37.00 37.00 (0.25) Eagle Insurance 500 142.25 143.00 143.00 143.00 143.00 0.75 East West 30,700 12.50 12.75 12.75 12.25 12.50 - Eden Hotel Lanka 7,000 13.25 13.25 13.50 13.25 13.25 - Envi. Resources 23,600 20.00 20.25 21.00 20.00 20.50 0.50 Equity 4,400 21.00 22.00 22.50 22.00 22.25 1.25 Equity Two Plc 14,500 13.75 13.00 14.50 13.00 13.50 (0.25) First Capital 90,000 10.50 10.50 11.00 10.50 11.00 0.50 Galadari 17,500 12.00 12.00 12.25 11.50 11.75 (0.25) Grain Elevators 2,300 12.25 12.50 12.50 12.00 12.00 (0.25) Hapugastenne 100 59.00 55.00 55.00 55.00 55.00 (4.00) Haycarb 4,000 57.00 58.25 58.25 58.25 58.25 1.25 Hayleys XD 15,000 94.00 94.00 95.00 94.00 94.25 0.25 Hayleys Exports 3,100 29.50 29.00 29.00 29.00 29.00 (0.50) HDFC 9,200 125.00 125.00 128.75 124.00 125.00 - Hemas Holdings 12,000 85.00 84.00 84.00 84.00 84.00 (1.00) HNB 3,400 114.25 114.00 115.00 114.00 115.00 0.75 HNB Assurance 28,300 25.00 25.00 25.25 25.00 25.00 - HNB (NV) 28,200 51.00 51.00 51.50 51.00 51.00 - Horana 20,200 43.00 42.00 43.00 42.00 42.25 (0.75) Hotel Services 100 140.00 140.00 140.00 140.00 140.00 - Hotels Corp. 56,500 28.00 28.00 28.00 26.25 26.25 (1.75) JKH 37,000 117.00 117.75 118.50 117.75 118.00 1.00 John Keells 100 87.25 87.00 87.00 87.00 87.00 (0.25) Kahawatte 6,100 40.75 40.00 40.00 39.25 40.00 (0.75) Keells Food 5,400 64.00 64.50 65.00 64.50 64.50 0.50 Kegalle 18,100 68.00 67.50 68.00 67.25 68.00 - Kelani Tyres 486,400 42.75 43.00 46.50 43.00 44.00 1.25 Kelani Valley 134,500 74.00 74.00 76.00 74.00 75.25 1.25 Kelsey 2,900 16.00 16.00 16.00 15.75 15.75 (0.25) Kotagala 2,700 68.25 70.00 70.00 69.00 69.25 1.00 Kotmale Holdings 12,900 10.25 10.25 10.25 10.25 10.25 - Kshatriya Hold. 15,900 7.75 8.00 8.00 7.75 7.75 - Lanka Ceramic 6,200 57.75 58.00 61.00 58.00 59.75 2.00 Lanka Hospitals 240,900 16.50 16.50 18.25 16.50 18.00 1.50 Lanka IOC 7,200 20.75 21.00 21.00 20.75 20.75 - Lanka Ventures 500 11.75 11.25 11.25 11.25 11.25 (0.50) Lanka Walltile 7,300 90.00 83.00 90.00 80.25 88.00 (2.00) Lankem Ceylon 30,300 48.25 48.00 48.00 48.00 48.00 (0.25) Lankem Dev. 73,600 14.00 14.25 15.00 14.25 14.25 0.25 Laxapana 39,700 7.25 7.50 7.75 7.50 7.50 0.25 LB Finance 25,500 24.00 23.00 24.50 23.00 24.00 - LMF 6,600 54.00 54.00 55.00 54.00 54.00 - LOLC 17,700 115.00 114.00 117.00 114.00 115.25 0.25 Madulsima 25,500 22.00 21.75 22.00 21.50 21.50 (0.50) Mahaweli Reach 700 15.50 15.25 15.25 15.25 15.25 (0.25) Malwatte 8,200 60.00 60.00 60.00 60.00 60.00 - Maskeliya 7,700 29.00 28.75 28.75 28.50 28.50 (0.50) Merchant Bank 87,000 15.75 16.00 16.50 16.00 16.00 0.25 Mullers 1,000 0.90 0.90 0.90 0.90 0.90 - Namunukula 5,000 46.00 45.00 46.00 45.00 46.00 - Nat. Dev. Bank 3,100 162.50 162.25 162.50 161.00 161.50 (1.00) Nations Trust 163,600 36.50 37.00 37.00 36.00 36.00 (0.50) Nations Trust (War-Con2010) 333,100 8.50 9.00 9.25 8.25 8.50 - Nations Trust (War-Con2011) 193,900 8.00 8.75 9.00 7.75 7.75 (0.25) Nawaloka 1,300 2.60 2.50 2.50 2.50 2.50 (0.10) On’Ally 1,200 32.75 31.25 32.75 31.25 31.50 (1.25) Overseas Realty 41,300 12.75 12.75 13.00 12.50 12.75 - Pan Asia 142,400 12.00 12.00 12.50 12.00 12.50 0.50 Parquet 6,700 17.25 17.25 17.25 17.25 17.25 - PDL 34,400 30.75 31.25 33.25 31.25 32.25 1.50 Pegasus Hotels 7,100 21.50 21.00 21.50 20.50 20.75 (0.75) Pelwatte 10,500 23.75 23.50 24.00 23.50 23.75 - People’s Merch 200 55.75 53.00 53.00 53.00 53.00 (2.75) Reefcomber 18,300 1.20 1.20 1.20 1.10 1.10 (0.10) Rich Pieris Exp 11,000 11.50 11.50 11.75 11.50 11.50 - Richard Pieris 40,900 44.00 44.00 44.50 44.00 44.50 0.50 Riverina Hotels 800 43.75 43.50 43.50 43.50 43.50 (0.25) Royal Ceramic 504,100 47.00 37.25 50.25 47.25 50.00 3.00 Royal Palms 200 39.25 36.00 36.00 36.00 36.00 (3.25) Sampath 6,200 107.50 107.00 107.00 105.00 105.00 (2.50) Samson Internat. 9,200 57.00 57.00 57.00 56.00 56.00 (1.00) Serendib Hotels 200 24.50 25.00 25.00 25.00 25.00 0.50 Seylan Bank 700 31.00 31.00 31.00 31.00 31.00 - Seylan Bank (NV) 87,800 9.25 9.25 9.25 9.00 9.00 (0.25) Seylan Merchant 16,000 6.25 6.25 6.25 6.25 6.25 - Seylan Merchant (NV) 100,000 0.70 0.60 0.60 0.60 0.60 (0.10) Shaw Wallace 400 146.50 141.00 141.00 141.00 141.00 (5.50) Singer Sri Lanka 56,700 50.00 50.00 50.00 49.25 49.50 (0.50) SLT 356,800 49.00 49.00 49.25 49.00 49.25 0.25 Soy Foods 10,000 80.00 80.00 80.00 80.00 80.00 - Stafford 5,500 11.25 11.50 11.50 11.25 11.25 - Taj Lanka 10,300 8.25 8.50 8.75 8.25 8.50 0.25 Talawakelle 11,900 41.50 41.50 42.00 41.00 45.00 - The Finance Co. 100 61.50 63.00 63.00 63.00 63.00 1.50 Three Acre Farms 3,000 10.25 10.25 10.25 10.00 10.00 (0.25) Tokyo Cement (NV) 16,300 15.00 15.00 15.00 14.75 15.00 - Union Assurance 5,500 72.50 73.00 75.00 73.00 75.00 2.50 United Motors 5,000 54.00 54.00 55.50 53.75 54.25 0.25 York Arcade 115,700 13.00 13.50 14.50 13.00 13.50 0.50 Second Board Amana 7,700 13.75 14.00 14.00 13.75 14.00 0.25 Asiri Surg 55,500 8.75 8.75 8.75 8.50 8.50 (0.25) E - Channelling 85,100 14.25 14.50 15.25 14.50 15.00 0.75 Fortress Resorts 18,200 7.25 7.00 7.00 7.00 7.00 (0.25) Keells Hotels 13,600 7.25 7.00 7.25 7.00 7.00 (0.25) Lighthouse Hotel 3,700 44.50 45.75 48.00 45.75 47.25 2.75 Marawila Resorts 1,500 4.70 4.60 4.60 4.60 4.60 (0.10) Sierra Cabl 706,700 1.60 1.60 1.60 1.60 1.60 - Tess Agro 35,000 1.20 1.10 1.10 1.10 1.10 (0.10) Touchwood 7,000 85.00 85.00 86.50 85.00 85.75 0.75 Udapussellawa 200 40.00 40.00 40.00 40.00 40.00 - Vallibel 106,600 2.20 2.20 2.20 2.20 2.20 - Default Board Asia Capital 46,600 10.00 10.00 10.50 10.00 10.00 - Ferntea Ltd 5,100 9.00 9.00 9.25 8.75 8.75 (0.25) Fort Land 972,700 23.00 23.00 25.00 22.75 24.25 1.25 Hotel Developers 1,200 50.00 49.50 50.00 49.50 50.00 - Lanka cement 48,300 14.50 14.50 14.50 14.25 14.25 (0.25) Vanik Incorp Ltd 54,800 1.60 1.60 1.60 1.60 1.60 - Vanik Incorp Ltd (Non voting) 6,000 1.30 1.40 1.40 1.40 1.40 0.10 Equity details Today Prv. Day Value of Turnover (Rs.) 281,107,698.90 294,725,430.15 Volume of Turnover (No.) 8,157,652 8,443,070 Trades (No.) 5,248 4,849 Market Cap. (Rs.) 856,168,530,008.20 854,751,934,649.95 Govt. Securities Today Prv. Day 05-May-2008 Value of Turnover (Rs.) - 17,757,008.79 Volume of Turnover (No.) - 18,740,000 Trades (No.) - 8 Equity Indices Price Indices Today Prv. Day CSE All Share Index 2,646.96 2,642.63 Milanka Price Index 3,250.01 3,242.53 Total Return Indices Tri On All Shares (ASTRI) 3,044.12 3,039.14 Tri On Milanka Shares (MTRI) 3,741.95 3,733.34 |