Colombo Stock Exchange

Friday, 30 January 2004

SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 29-01-2004

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

A. Spen. Hot. Hold.		80,200	74.50	70.75	71.00	70.00	70.00	(4.50)
Abans			200	55.00	55.00	55.00	55.00	55.00	-
ACME			2,000	8.50	8.50	8.50	8.25	8.25	(0.25)
Aitken Spence		31,000	275.00	272.50	275.50	272.50	273.00	(2.00)
Alliance			300	90.00	90.00	90.00	90.00	90.00	-
Asian Hotels		190,400	29.00	29.25	29.25	27.75	28.00	(1.00)
Asiri			2,000	28.00	29.00	29.00	29.00	29.00	1.00
Associated Prop.		100	15.75	14.00	14.00	14.00	14.00	(1.75)
Bairaha Farms		29,000	17.50	17.00	17.75	16.75	16.75	(0.75)
Balangoda			100	14.50	12.75	12.75	12.75	12.75	(1.75)
Blue Diamonds		157,900	2.75	2.75	2.75	2.75	2.75	-
Blue Diamonds (NV)		71,600	1.75	1.75	1.75	1.75	1.75	-
Bogawatalawa		500	13.00	12.00	12.00	12.00	12.00	(1.00)
Browns Beach		2,400	16.00	16.00	16.00	15.00	15.00	(1.00)
C T Land			16,000	7.00	7.00	7.00	7.00	7.00	-
Caltex			12,000	78.00	76.75	79.75	75.00	76.00	(2.00)
Central Finance		1,000	213.25	210.00	210.00	202.75	204.50	(8.75)
Central Sec.		9,800	12.00	12.00	12.00	12.00	12.00	-
Ceylinco Ins.		1,600	43.00	40.00	40.00	39.25	39.75	(3.25)
Ceylinco Sec.		13,000	8.25	8.25	8.25	8.00	8.00	(0.25)
Ceylinco Seylan		34,300	3.25	3.25	3.25	3.25	3.25	-
Ceylon Glass Co.		400	23.75	23.75	23.75	23.75	23.75	-
Ceylon Oxygen		1,000	95.00	95.00	95.00	94.00	94.50	(0.50)
Ceylon Tobacco  XD		1,100	38.50	38.50	38.50	38.00	38.00	(0.50)
CF Venture Fund		52,700	5.25	5.25	5.25	5.00	5.00	(0.25)
Chemanex			500	95.00	95.00	95.00	95.00	95.00	-
Coco Lanka		2,100	16.75	16.75	17.00	16.75	17.00	0.25
Cold Stores 8/-		400	138.00	125.25	125.25	125.00	125.25	(12.75)
Colombo Land 1/-		23,900	3.00	3.00	3.00	2.75	2.75	(0.25)
Commercial Bank		4,500	162.00	165.00	165.00	155.50	156.25	(5.75)
Commercial Bank (NV)		1,400	115.25	113.00	113.00	112.00	112.50	(2.75)
Connaissance		35,300	35.25	35.00	35.00	34.00	34.25	(1.00)
DFCC			11,900	327.25	265.00	265.00	250.00	250.00	(77.25)
DIMO			100	51.00	51.50	51.50	51.50	51.50	0.50
Dipped Products		200	80.00	80.25	80.25	80.25	80.25	0.25
Distilleries 1/-		100,100	26.00	26.00	26.00	24.50	25.00	(1.00)
Dockyard			74,400	21.50	21.25	21.25	21.00	21.25	(0.25)
Durdans			1,000	21.00	20.00	20.00	20.00	20.00	(1.00)
Durdans (NV)		7,700	16.00	16.00	16.00	16.00	16.00	-
Eagle Insurance		2,000	115.00	115.50	115.50	115.00	115.00	-
Eden Hotel Lanka		78,300	18.75	18.75	18.75	18.00	18.50	(0.25)
Eequity			3,000	16.50	16.50	16.50	16.50	16.50	-
Galadari			30,700	10.75	10.75	10.75	10.25	10.25	(0.50)
Gestetner			1,000	27.00	25.00	25.00	25.00	25.00	(2.00)
Grain Elevators		41,100	23.00	22.50	23.00	22.00	22.25	(0.75)
Habarana Lodge		500	60.00	61.00	61.00	60.00	60.25	0.25
Hapugastenne		5,500	14.75	14.75	15.00	14.75	15.00	0.25
Haycarb			5,000	34.75	33.00	33.00	33.00	33.00	(1.75)
Hayleys			700	127.50	126.50	126.50	126.00	126.25	(1.25)
Hemas Holdings		31,200	87.50	85.50	86.00	84.00	84.75	(2.75)
HNB			200	75.00	75.00	75.00	75.00	75.00	-
HNB (NV)			1,700	40.00	40.00	40.00	39.00	39.50	(0.50)
Hunas Falls		1,100	18.50	17.50	17.50	17.50	17.50	(1.00)
Int. Tourists		500	25.00	25.00	25.00	25.00	25.00	-
James Finlay		100	55.00	60.00	60.00	60.00	60.00	5.00
JKH			122,300	118.50	120.00	120.00	115.00	116.00	(2.50)
John Keells			3,000	136.00	130.00	130.00	120.00	123.00	(13.00)
Kahawatte			500	4.50	4.25	4.25	4.25	4.25	(0.25)
Kelani Valley		7,500	18.00	17.00	17.00	16.75	16.75	(1.25)
Lanka Aluminium		100	14.50	13.50	13.50	13.50	13.50	(1.00)
Lanka Cement		100	8.25	8.25	8.25	8.25	8.25	-
Lanka Hospitals		33,100	11.00	11.00	11.25	11.00	11.00	-
Lanka Tiles		300	42.25	42.50	42.50	42.00	42.00	(0.25)
Lanka Ventures		76,800	10.00	10.00	10.00	9.75	10.00	-
Lanka Walltile		100	37.00	37.00	37.00	37.00	37.00	-
Lion Brewery		200	64.75	55.25	55.25	55.25	55.25	(9.50)
LMF			700	26.50	24.50	25.50	24.50	25.50	(1.00)
LOLC			2,700	55.75	55.00	55.00	54.00	54.00	(1.75)
Madulsima			200	7.75	7.75	7.75	7.50	7.50	(0.25)
Maskeliya			1,000	19.50	18.50	18.50	18.50	18.50	(1.00)
Merchant Bank		144,500	11.00	11.00	11.00	10.25	10.25	(0.75)
Millers 8/-			2,000	200.00	200.00	200.00	200.00	200.00	-
MLL			10,700	28.50	28.50	28.50	26.50	26.50	(2.00)
Namunukula		2,000	7.50	9.00	9.00	9.00	9.00	1.50
Nat.Dev.Bank		3,500	165.00	165.00	165.00	160.00	161.00	(4.00)
Nations Trust		230,600	31.25	31.50	31.75	29.75	30.00	(1.25)
NDB Bank			14,400	21.25	21.25	21.25	20.00	20.50	(0.75)
Nestle			300	78.25	78.00	80.00	78.00	80.00	1.75
Overseas Reality		3,000	8.25	8.00	8.00	7.75	8.00	(0.25)
PDL			6,100	19.00	18.50	18.50	18.00	18.00	(1.00)
Pegasus Hotels		2,000	15.75	15.25	15.25	15.25	15.25	(0.50)
Pelwatte			14,100	7.00	7.00	7.00	7.00	7.00	-
People’s Merch		2,000	13.00	12.25	12.25	12.25	12.25	(0.75)
Reefcomber		9,000	8.50	8.25	8.25	8.00	8.00	(0.50)
Regnis			500	90.00	88.00	90.00	88.00	89.00	(1.00)
Renuka City Hot.		800	80.00	78.00	78.00	78.00	78.00	(2.00)
Richard Pieris XC		3,400	98.00	95.00	95.25	95.00	95.25	(2.75)
Riverina Hotels XR		15,200	35.00	35.00	38.00	35.00	36.50	1.50
Royal Ceramics		21,000	18.00	17.75	17.75	17.25	17.25	(0.75)
Royal Palms		13,500	32.00	31.00	31.25	30.00	30.75	(1.25)
Sampath			4,000	86.50	85.00	85.00	83.00	83.00	(3.50)
Samson Internat.		4,000	27.25	26.75	26.75	26.75	26.75	(0.50)
Sathosa Motors		100	30.00	29.00	29.00	29.00	29.00	(1.00)
Serendib Hotels		1,000	40.00	40.00	40.00	40.00	40.00	-
Seylan Bank		130,000	50.50	50.00	50.00	50.00	50.00	(0.50)
Seylan Bank (NV)		84,200	23.25	23.00	23.00	22.25	22.50	(0.75)
Seylan Merchant		13,200	8.50	8.50	8.50	8.25	8.25	(0.25)
Singer Sri Lanka		600	90.25	90.00	90.00	90.00	90.00	(0.25)
SLT			692,200	21.50	21.25	21.25	20.50	20.50	(1.00)
Stafford			9,100	13.00	12.50	12.50	12.25	12.25	(0.75)
Taj Lanka			21,500	19.50	19.00	19.00	18.50	18.50	(1.00)
Talawakelle		7,500	14.00	13.50	13.50	13.50	13.50	(0.50)
Tea Smallholder		3,000	24.75	25.50	25.50	25.50	25.50	0.75
The Finance Co.		200	17.25	17.25	17.25	17.25	17.25	-
Three Acre Farms		1,400	18.75	18.75	18.75	18.75	18.75	-
Tokyo Cement		500	140.00	130.00	130.00	130.00	130.00	(10.00)
Trans Asia			5,500	63.25	63.25	63.25	62.00	62.00	(1.25)
Union Assurance		7,900	53.50	53.75	53.75	53.00	53.25	(0.25)
Union Chemicals		200	80.25	90.00	90.00	90.00	90.00	9.75
United Motors		1,600	31.00	31.00	31.00	31.00	31.00	-
W.M.Mendis		1,200	8.25	8.25	10.00	8.25	8.75	0.50

Second Board
Asha Central		18,700	13.75	13.75	14.00	13.75	14.00	0.25
HNB Assurance		9,700	10.50	10.50	10.50	10.50	10.50	-
Lighthouse Hotel		12,000	35.00	35.00	35.00	33.25	33.50	(1.50)
Tess Agro			600	10.00	9.75	9.75	9.50	9.50	(0.50)
Touchwood			500	11.00	10.50	10.50	10.50	10.50	(0.50)
Udapussellawa		300	10.25	10.25	10.25	10.25	10.25	-

Default Board
Ascot			16,000	4.00	4.25	4.25	4.25	4.25	0.25
Asia Capital		256,900	18.00	18.00	18.00	17.00	17.25	(0.75)
Colonial MTR 5/-		200	18.00	18.50	18.50	18.50	18.50	0.50
E B Creasy			100	15.25	15.00	15.00	15.00	15.00	(0.25)
Fort Land 3/-		24,100	3.00	3.00	3.00	3.00	3.00	-
Hotel Developers		3,000	55.00	53.25	53.25	53.25	53.25	(1.75)
Kelani Tyres		32,900	6.00	6.00	6.00	5.75	6.00	-
Lanka Ceramic		1,000	17.00	16.00	16.00	16.00	16.00	(1.00)
Lankem Ceylon		1,500	14.75	14.00	14.00	14.00	14.00	(0.55)
Malwatte			12,800	8.50	8.50	9.00	8.50	8.75	0.25
Marawila Resorts		92,600	5.25	5.25	5.25	5.00	5.00	(0.25)
Parquet			2,600	10.00	10.50	10.50	10.50	10.50	0.50
Vanik Incorp Ltd		700	0.90	0.90	0.90	0.90	0.90	-

Price Indices -		Today’s		Previous
			Close		Close
CSE All Share Index		1,197.31		1,225.07
Milanka Index		2,138.02		2,196,76
Turnover:
Value (Rs.)			99,057,619	240,606,158
Shares (No.)		3,400,828		6,383,712
Trades (No.)		1,551		2,353

Total Return		Today		Previous
Indices
Tri on All Shares		1,198.37		1,226.13
Tri on Milanka Shares		2,138.02		2,196.76

Debt

Qty.	Security			Price	Interest	Change		Trds
				level	(Rs.)	(+)	(-)	
		
5,500	HNB			103.00	6.24	-	-	4
	(13.75% USRD-2002/2007)

Beneficial Interest of Govt. Securities

Total Turnover Value (Rs.)	 4,611,521.71
Total Turnover Volume (No.) 	442
No. of Trades 3

Hosted by Lanka Com Services