Colombo Stock Exchange

Tuesday, 20 January 2004

SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 19-01-2004

Company		Volume	** V.W.A.	Open	High	Low	** V.W.A.	Change
			Previous				Todays	(Rs.)
			Close				Close	
Main Board

A.Spen.Hot.Hold	67,800	70.00	65.00	66.00	63.00	64.75	(5.25)
ACL		12,400	30.25	30.25	30.25	28.00	29.00	(1.25)
ACL Plastics	300	20.50	16.00	16.00	16.00	16.00	(4.50)
Aitken Spence	1,900	260.00	230.00	241.25	230.00	241.00	(19.00)
Arpico		600	12.50	12.25	12.25	12.25	12.25	(0.25)
Asian Hotels	308,500	26.50	25.00	25.50	23.00	23.75	(2.75)
Asiri		2,900	28.00	27.00	27.50	27.00	27.00	(1.00)
Bairaha Farms	16,500	17.00	16.50	16.50	16.00	16.00	(1.00)
Balangoda		1,300	13.00	12.50	12.50	11.75	12.00	(1.00)
Blue Diamonds	205,600	2.75	2.50	2.50	2.50	2.50	(0.25)
Blue Diamonds (NV)	221,000	1.75	1.50	1.50	1.50	1.50	(0.25)
Bogawantalawa	100	11.00	11.00	11.00	11.00	11.00	-
Browns Beach	9,900	15.50	12.50	13.25	12.50	13.25	(2.25)
C T Land		44,500	6.75	6.25	6.50	6.25	6.50	(0.25)
C W Mackie & Co.	2,000	4.00	3.75	3.75	3.75	3.75	(0.25)
Caltex		33,400	76.25	75.00	75.00	70.50	71.50	(5.25)
Central Finance	1,100	200.00	190.00	195.00	190.00	192.25	(7.75)
Central Sec.	23,100	11.00	10.50	10.50	10.00	10.25	(0.75)
Ceylinco Ins.	12,300	39.25	39.00	39.00	37.00	37.00	(2.25)
Ceylinco Sec.	41,100	7.75	7.75	7.75	7.00	7.00	(0.75)
Ceylinco Seylan	3,000	3.25	3.00	3.00	3.00	3.00	(0.25)
Ceylon Glass Co.	3,400	23.50	23.50	23.50	22.50	22.75	(0.75)
Ceylon Leather	2,000	8.00	7.25	7.25	7.25	7.25	(0.75)
Ceylon Tobacco	11,500	40.00	38.75	38.75	37.25	38.25	(1.75)
CF Venture Fund	27,600	4.75	4.25	4.50	4.00	4.25	(0.50)
CIC		700	125.00	125.00	125.00	125.00	125.00	-
CIC (NV)		2,500	115.00	115.00	115.00	110.00	110.00	(5.00)
Coco Lanka	2,400	18.50	16.50	16.50	16.50	16.50	(2.00)
Cold Stores 8/-	100	115.75	115.75	115.75	115.75	115.75	-
Colombo Land 1/-	567,000	2.75	2.75	2.75	2.50	2.50	(0.25)
Comm. Leasing	4,600	95.25	95.50	95.75	94.00	95.00	(0.25)
Commercial Bank	25,200	155.25	150.00	150.00	145.00	146.75	(8.50)
Commercial Bank (NV)5,800	110.00	110.00	110.00	104.25	105.00	(5.00)
Confifi Hotel	18,500	46.00	38.50	38.50	38.50	38.50	(7.50)
Connaissance	29,300	29.50	29.00	29.50	26.00	26.50	(3.00)
Dankotuwa Porcel	2,100	16.00	15.25	15.50	15.25	15.50	(0.50)
DFCC		1,259,600	297.25	295.00	300.00	295.00	299.75	2.50
DIMO		400	51.00	51.00	51.00	50.00	50.00	(1.00)
Distilleries 1/-	556,900	24.75	23.00	24.00	22.25	23.00	(1.75)
Dockyard		15,500	21.00	20.75	21.00	20.75	20.75	(0.25)
Durdans		4,300	19.00	18.00	18.00	17.00	18.00	(1.00)
Durdans (NV)	700	15.75	15.50	15.50	15.00	15.25	(0.50)
Eagle Insurance	5,000	120.00	116.00	116.00	110.00	110.25	(9.75)
East West		4,600	6.50	5.50	5.75	5.50	5.75	(0.75)
Eden Hotel Lanka	52,300	17.25	15.50	16.25	15.00	15.50	(1.75)
Elephant Lite	1,000	6.00	5.00	5.00	5.00	5.00	(1.00)
Equity Two Ltd	3,300	8.50	7.75	7.75	7.50	7.50	(1.00)
Galadari		141,900	9.00	8.75	9.00	8.00	8.00	(1.00)
Glaxo		4,600	42.50	43.00	43.00	40.00	40.00	(2.50)
Grain Elevators	27,500	23.25	22.75	22.75	21.00	21.75	(1.50)
Hapugastenne	2,300	15.00	14.75	15.00	14.75	15.00	-
Haycarb		100	33.25	33.00	33.00	33.00	33.00	(0.25)
Hayleys		12,000	125.25	121.25	124.75	118.00	119.75	(5.50)
Hayleys Exports	300	50.25	45.00	50.00	45.00	48.00	(2.25)
Hemas Holdings	46,000	78.25	77.25	77.25	71.00	73.50	(4.75)
HNB (NV)		5,900	40.00	40.00	40.00	36.00	38.00	(2.00)
Horana		1,200	5.75	5.00	5.25	5.00	5.25	(0.50)
Hunas Falls	500	17.00	15.00	15.00	15.00	15.00	(2.00)
Hunters 1/-	5,000	12.50	11.50	11.50	11.50	11.50	(1.00)
Int. Tourists	100	24.75	22.00	22.00	22.00	22.00	(2.75)
JKH		496,400	113.25	111.50	111.50	100.00	102.00	(11.25)
John Keells	1,000	125.00	110.00	110.00	110.00	110.00	(15.00)
Kahawatte		16,000	4.25	4.00	4.25	4.00	4.00	(0.25)
Kandy Walk Inn	200	60.00	50.00	50.00	50.00	50.00	(10.00)
Kegalle		2,500	14.50	14.25	14.25	14.25	14.25	(0.25)
Kelsey		500	10.50	10.00	10.00	10.00	10.00	(0.50)
Lanka Aluminium	1,000	13.50	13.25	13.25	13.25	13.25	(0.25)
Lanka Cement	10,300	7.00	7.00	7.00	6.00	7.00	-
Lanka Hospitals	44,100	11.50	11.00	11.00	10.75	10.75	(0.75)
Lanka Tiles	600	40.00	35.00	35.00	35.00	35.00	(5.00)
Lanka Ventures	5,000	9.75	9.00	9.00	9.00	9.00	(0.75)
Lanka Walltile	2,300	38.25	34.25	34.25	33.00	33.00	(5.25)
Lee Hedges	200	40.00	40.00	40.00	40.00	40.00	-
Lion Brewery	400	60.00	50.25	50.25	50.25	50.25	(9.75)
LMF		27,200	26.00	25.25	25.25	23.00	23.25	(2.75)
LOLC		19,000	52.25	50.00	50.00	50.00	50.00	(2.25)
Madulsima		1,900	7.75	7.75	7.75	7.25	7.25	(0.50)
Mahaweli Reach	13,100	18.00	18.00	18.00	18.00	18.00	( -  )
Maskeliya		1,400	18.75	18.50	18.50	18.00	18.00	(0.75)
Merchant Bank	93,900	9.25	9.00	9.00	8.50	8.50	(0.75)
MLL		28,000	25.00	24.00	25.00	24.00	24.25	(0.75)
Mullers		10,000	0.80	0.70	0.70	0.70	0.70	(0.10)
Nat. Dev. Bank	139,700	155.00	153.00	155.00	141.00	149.00	(6.00)
Nations Trust	184,700	29.75	29.00	29.00	26.25	27.50	(2.25)
NDB Bank		14,100	20.50	20.50	20.50	19.25	19.50	(1.00)
Nestle		1,300	75.00	75.00	81.00	75.00	77.00	2.00
Nuwara Eliya	500	180.00	250.00	250.00	250.00	250.00	70.00
On’ally		2,000	12.00	12.00	12.00	11.50	11.75	(0.25)
Overseas Realty	45,400	7.75	7.25	7.25	7.00	7.00	(0.75)
PDL		1,300	17.00	17.00	17.00	17.00	17.00	-
Pegasus Hotels	100	15.00	13.25	13.25	13.25	13.25	(1.75)
Pelwatte		1,300	6.75	6.00	6.25	6.00	6.25	(0.50)
People’s Merch	300	12.75	12.00	12.00	11.50	11.50	(1.25)
Printcare (Cey)	300	70.00	55.00	70.00	55.00	70.00	-
Reefcomber	58,400	7.75	7.50	7.50	7.00	7.25	(0.50)
Richard Pieris	39,600	160.00	158.00	160.00	150.00	156.00	(4.00)
Riverina Hotels XR	3,400	34.00	34.00	34.00	33.75	34.00	-
Royal Ceramics 	11,200	18.00	16.00	17.50	15.00	17.25	(0.75)
Royal Palms	40,700	28.00	24.00	26.00	22.25	24.50	(3.50)
Sampath		1,900	85.50	84.00	84.0	82.00	82.50	(3.00)
Seylan Bank	38,400	48.00	45.50	45.50	45.00	45.00	(3.00)
Seylan Bank (non voting)180,500 21.50	21.25	21.25	19.75	20.50	(1.00)
Seylan Merchant	37,100	8.00	7.75	7.75	7.50	7.50	(0.50)
Singer Sri Lanka	25,100	88.75	87.00	87.00	80.00	80.50	(8.25)
SLT		2,006,600	20.00	19.00	19.25	18.00	19.00	(1.00)
Stafford		15,400	11.75	11.50	11.50	10.25	10.50	(1.25)
Taj Lanka		88,400	18.75	18.50	18.50	15.75	16.25	(2.50)
Talawakelle	300	13.00	12.50	12.50	12.50	12.50	(0.50)
Tangerine		500	41.75	39.00	39.00	39.00	39.00	(2.75)
Tea Smallholder	200	24.25	24.50	24.50	24.50	24.50	0.25
The Finance Co.	4,600	17.25	15.50	16.00	15.00	16.00	(1.25)
Trans Asia		3,700	59.25	52.00	55.00	52.00	54.25	(5.00)
Union Assurance	6,300	54.25	52.00	58.00	52.00	57.50	3.25
United Motors	700	30.00	28.50	28.50	28.00	28.50	(1.50)
W.M. Mendis	200	10.00	9.00	10.00	9.00	10.00	-
Watawala		2,000	9.75	8.50	8.50	8.50	8.50	(1.25)
SECOND BOARD
Asian Alliance	1,000	11.00	10.25	10.25	10.25	10.25	(0.75)
E - Channelling	1,000	7.50	7.50	7.50	7.50	7.50	-
Fortress Resorts	3,000	9.00	8.75	8.75	8.50	8.50	(0.50)
HNB Assurance	5,300	10.50	10.00	10.00	9.75	9.75	(0.75)
Light House Hotel	7,000	32.75	28.00	32.00	28.00	29.00	(3.75)
Tess Agro		1,000	9.00	8.50	8.50	8.50	8.50	(0.50)
Touchwood		4,100	10.50	11.00	11.00	11.00	11.00	0.50
Udapussellawa	100	10.25	10.25	10.25	10.25	10.25	-
DEFAULT BOARD
Ascot		8,700	4.25	4.00	4.00	3.75	3.75	(0.50)
Asia Capital	270,900	14.50	14.00	14.00	13.00	13.75	(0.75)
Cargills		400	100.25	100.50	110.00	100.50	110.00	9.75
Fort Land 3/-	13,100	3.00	3.00	3.00	3.00	3.00	-
Hotels Developers	500	53.00	48.00	48.00	48.00	48.00	(5.00)
Hotels Corp 2/-	100	100.00	100.00	100.00	100.00	100.00	-
Kelani Tyres	10,200	5.75	5.50	5.50	5.50	5.50	(0.25)
Lanka Ceramic 	3,000	16.00	15.50	15.50	15.00	15.25	(0.75)
Malwatte		200	9.50	7.75	7.75	7.75	7.75	(1.75)
Marawila Resorts	354,300	5.00	4.75	4.75	4.25	4.25	(0.75)
Vanik Incorp Ltd	269,700	0.80	0.70	0.70	0.60	0.70	(0.10)
Vanik Incorp Ltd (non voting)1,100 0.60	0.50	0.60	0.50	0.60	-


Price Indices - 	Today’s		Previous
		Close		Close

CSE All Share Index	1,083.7		1,140.9
Milanka Index	1,950.0		2,070.9


Turnover:

Value (Rs.)		623,058,958	171,541,423
Shares (No.)	8,550,905		5,643,447
Trades (No.)	2,396		2,035


Total Return Indices Today		Previous
Tri on All Shares	1,083.7		1,140.9
Tri on Milanka Shares	1,950.0		2,070.9
		
Debt

Qty.	Security		Price	Interest	Change		Trds
			level		(+)	(-)	

7,500	Seylan Bank	100.00	0.66	-	-	1
	(USRD-13.35% -2004)
100	Seylan Bank	100.50	0.70	-	-	1
	(USRD 14.2%-2004)
200	Seylan Bank	101.00	10.14	-	1.00	1
	(16% USRD 2001/2006)
200	Seylan Bank	100.00	7.61	-	-	1
	(12% USRD 2001/6)
600	SLT		575.00	59.62	-	15.00	1
	(URD 14.5%-2005)
3,900	Vanik Incorp Ltd.	8.50	1.60	-	1.00	1
	(15% URD-2007)

Hosted by Lanka Com Services