Colombo Stock Exchange

Thursday, 15 July 2004

SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 14-07-2004

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

A.Spen.Hot. Hold	76,600	76.00	77.00	80.00	77.00	78.00	2.00
Abans		600	130.00	129.00	129.00	121.00	124.75	(5.25)
ACL		71,700	54.00	54.00	55.75	54.00	55.25	1.25
ACL Plastics	100	32.00	33.00	33.00	33.00	33.00	1.00
ACME XD		16,400	8.00	8.50	8.50	8.50	8.50	0.50
Agalwatte		11,300	13.50	14.00	14.50	14.00	14.00	0.50
Ahot Properties	794,300	27.00	27.50	28.50	27.25	28.25	1.25
Aitken Spence	23,500	290.75	293.00	297.00	290.00	291.50	0.75
AMW		1,000	77.00	70.75	70.75	70.75	70.75	(6.25)
Aprico		28,600	27.25	28.00	28.75	28.00	28.00	0.75
Asia Capital	280,000	17.00	17.00	18.25	17.00	17.75	0.75
Asiri XD		1,100	31.00	31.00	31.50	31.00	31.25	0.25
Bairaha Farms	18,800	17.50	17.50	17.50	17.00	17.25	(0.25)
Balangoda		164,400	14.25	14.50	16.50	14.50	16.00	1.75
Blue Diamonds	24,900	3.00	3.00	3.00	3.00	3.00	-
Blue Diamonds (NV)	218,700	2.00	2.00	2.00	2.00	2.00	-
Bogala Graphite	2,100	10.25	10.00	10.25	10.00	10.25	-
Bogawantalawa	3,100	13.50	14.25	14.50	14.25	14.25	0.75
Bukit Darah	1,100	550.00	550.00	550.00	550.00	550.00	-
CT Land		213,400	8.25	8.25	8.50	8.00	8.00	(0.25)
C. W. Mackie & Co.	38,400	21.50	22.00	22.00	21.00	21.25	(0.25)
Caltex XD		257,300	74.25	75.00	75.00	74.00	74.25	-
Cargo Boat		400	40.00	44.50	44.50	44.50	44.50	4.50
CDIC		200	46.00	46.00	46.00	46.00	46.00	-
Central Finance	1,400	285.00	285.00	285.00	284.75	285.00	-
Central Ind.	3,200	64.00	64.75	65.00	64.75	65.00	1.00
Central Sec.	179,900	14.25	14.50	15.50	14.50	15.25	1.00
Ceylinco Housing	5,800	15.25	14.00	15.00	14.00	15.00	(0.25)
Ceylinco Ins.	43,500	41.00	40.50	40.50	37.50	38.00	(3.00)
Ceylinco Sec. 	247,800	12.50	12.75	13.00	12.75	12.75	0.25
Ceylinco Seylan	186,300	6.00	6.00	6.00	6.00	6.00	-
Ceylon Glass Co. XD	71,600	43.25	43.00	45.50	43.00	45.50	2.25
Ceylon Guardian XR	100	285.00	290.00	290.00	290.00	290.00	5.00
Ceylon Holiday	300	85.00	90.00	90.00	90.00	90.00	5.00
Ceylon Inv. XR	500	166.50	166.50	166.50	166.00	166.25	(0.25)
Ceylon Leather	75,000	8.75	8.75	8.75	8.75	8.75	-
Ceylon Oxygen	12,300	101.25	102.00	103.00	102.00	102.50	1.25
Ceylon Tobacco	12,600	42.25	41.25	41.25	41.25	41.25	(1.00)
CF Venture Fund	333,300	5.75	6.00	6.00	5.75	5.75	-
Chemanex XC	1,300	144.00	144.00	145.00	144.00	144.00	-
CIC (NV) XC	200	110.00	115.00	115.00	115.00	115.00	5.00
CIT		3,700	15.50	15.75	15.75	14.25	14.50	(1.00)
Coco Lanka	400	27.25	27.00	27.00	27.00	27.00	(0.25)
Colombo Land 1/-	38,000	4.00	4.00	4.00	3.75	3.75	(0.25)
Commercial Bank	10,500	167.75	167.25	167.50	165.00	165.00	(2.75)
Commercial Bank (NV)	1,700	115.00	115.00	115.00	115.00	115.00	-
Confifi Hotel	10,000	56.00	56.50	56.75	56.50	56.50	0.50
Connaissance XC	14,300	31.00	31.00	31.00	30.50	30.50	(0.50)
Dankotuwa Porcel	1,900	15.25	15.25	15.50	15.25	15.25	-
DFCC		61,200	225.50	226.00	230.00	225.00	226.50	1.00
DIMO		600	77.00	78.00	78.00	77.50	77.75	0.75
Dipped Products	1,600	114.25	114.75	115.00	114.00	115.00	0.75
Distilleries 1/-	3,783,700	30.75	32.00	33.75	30.75	31.25	0.50
Dockyard		67,000	25.50	27.00	27.00	26.00	26.50	1.00
Durdans		8,400	24.00	24.00	24.00	23.25	23.25	(0.75)
Durdans (NV)	23,600	18.00	18.00	18.00	17.50	18.00	-
Eagle Insurance	300	123.00	123.00	123.25	123.00	123.25	0.25
East West		707,400	19.75	21.25	23.00	20.50	21.50	1.75
Eden Hotel Lanka	26,600	14.50	14.75	14.75	14.50	14.75	0.25
Elephant Lite	9,000	11.00	10.50	10.50	10.00	10.00	(1.00)
Equity		12,600	23.50	23.50	23.75	23.25	23.50	-
Equity Two Ltd	16,000	11.00	11.00	11.00	10.75	10.75	(0.25)
Ferntea Ltd		11,100	16.75	17.00	17.00	16.50	16.50	(0.25)
Galadari		105,100	8.75	8.75	9.00	8.75	8.75	-
Grain Elevators	58,400	15.00	15.00	15.25	15.00	15.00	-
Habarana Lodge	100	55.00	65.00	65.00	65.00	65.00	10.00
Haycarb		59,600	40.50	42.00	42.00	40.50	41.75	1.25
Hayleys		29,500	134.00	135.00	138.00	134.00	134.75	0.75
Hayleys Exports	1,600	71.50	72.00	72.00	71.25	71.75	0.25
Hemas Holdings	42,900	95.25	96.00	98.00	96.00	96.75	1.50
HNB		22,300	70.00	70.00	70.00	69.00	69.00	(1.00)
HNB (NV)		31,500	40.00	40.50	41.00	40.00	40.00	-
Horana		4,200	12.75	12.25	12.75	12.25	12.75	-
Industrial Asph.	400	140.00	120.25	120.25	120.00	120.00	(20.00)
Int. Tourists	4,200	25.00	25.00	25.00	25.00	25.00	-
JKH		843,800	107.25	108.50	110.50	108.50	109.75	2.50
Kahawatte		421,400	5.50	5.75	6.75	5.75	6.00	0.50
Kandy Walk Inn	6,000	60.00	70.00	70.00	65.00	65.75	5.75
Keells Food	3,300	24.00	24.00	24.50	23.50	23.75	(0.25)
Kegalle		33,000	17.00	17.25	17.50	16.75	17.00	-
Kelani Cables	2,700	58.25	59.25	60.00	59.25	59.50	1.25
Kelani Tyres	100,100	7.75	8.00	8.25	7.75	7.75	-
Kelani Valley	145,000	17.00	17.00	18.00	17.00	17.50	0.50
Kelsey		100	11.25	11.25	11.25	11.25	11.25	-
Kotagala		1,947,600	7.00	7.50	9.75	7.50	9.00	2.00
Kuruwita Textile	24,000	52.25	52.00	52.25	50.00	50.75	(1.50)
Lake House Prin.	2,300	22.50	22.50	30.00	22.50	27.75	5.25
Lanka Cement	6,400	8.50	7.50	8.75	7.50	8.25	(0.25)
Lanka Hospitals	162,700	12.25	12.50	12.50	12.25	12.50	0.25
Lanka Tiles	175,500	46.50	46.75	48.00	46.75	48.00	1.50
Lanka Ventures	68,700	12.00	12.25	12.25	12.00	12.00	-
Lanka Walltile	5,500	39.00	39.00	40.00	39.00	39.00	-
Lankem Ceylon	8,500	24.50	25.00	26.00	24.75	25.50	1.00
Lankem Dev.	3,100	9.00	10.50	11.50	10.50	11.00	2.00
Lee Hedges	400	130.25	130.00	130.00	130.00	130.00	(0.25)
LMF		433,500	28.00	28.50	30.75	28.00	28.25	0.25
LOLC		73,800	69.75	69.00	69.50	69.00	69.50	(0.25)
Madulsima		47,200	8.50	8.50	9.25	8.50	9.00	0.50
Mahaweli Reach	21,200	25.25	22.00	24.00	22.00	22.75	(2.50)
Maskeliya		7,500	17.25	18.50	19.00	18.50	19.00	1.75
Merchant Bank	2,157,600	14.25	14.75	16.50	14.75	15.00	0.75
MLL	             10,348,700	30.25	31.00	35.00	31.00	33.50	3.25
Mullers		34,000	3.75	3.75	3.75	3.50	3.50	(0.25)
Namunukula	30,200	9.75	10.00	10.50	10.00	10.00	0.25
Nat. Dev. Bank	2,700	155.50	155.00	155.00	155.00	155.00	(0.50)
Nations Trust	2,697,600	23.50	25.00	26.00	24.00	24.25	0.75
NDB Bank		200	27.00	27.00	27.00	27.00	27.00	-
Nestle		800	88.50	88.75	88.75	88.50	88.50	-
On’Ally		3,500	19.50	19.00	19.75	19.00	19.75	0.25
Overseas Realty	28,000	8.50	8.25	8.50	8.25	8.25	(0.25)
PDL		200	17.00	17.00	17.00	17.00	17.00	-
Pegasus Hotels	47,600	18.00	18.00	18.75	18.00	18.50	0.50
Pelwatte		27,700	8.25	8.25	8.25	8.25	8.25	-
People’s Merch	4,600	15.25	15.75	15.75	15.00	15.00	(0.25)
Radiant Gems	1,200	19.00	18.50	18.50	18.00	18.25	(0.25)
Reefcomber	66,000	8.50	8.50	8.50	8.00	8.00	(0.50)
Regnis		300	68.00	70.00	70.00	70.00	70.00	2.00
Renuka City Hot.	400	103.00	103.00	103.00	103.00	103.00	-
Rich Pieris Exp	17,900	30.75	30.75	31.00	30.75	31.00	0.25
Richard Pieris	199,900	95.50	97.00	100.25	97.00	100.00	4.50
Riverina Hotels	1,600	31.25	31.00	31.00	31.00	31.00	(0.25)
Royal Ceramics	26,300	17.25	17.50	18.00	17.25	17.25	-
Royal Palms	2,600	31.50	32.75	32.75	32.50	32.50	1.00
Sampath		29,100	87.00	87.50	89.00	87.50	88.50	1.50
Samson Internat.	1,100	49.00	51.00	52.00	51.00	51.75	2.75
Samuels		42,500	13.25	13.25	14.00	13.25	13.50	0.25
Sathosa Motors	6,500	43.00	42.25	42.25	42.00	42.00	(1.00)
Selinsing		100	121.00	128.00	128.00	128.00	128.00	7.00
Seylan Bank	1,700	42.00	40.00	40.00	40.00	40.00	(2.00)
Seylan Bank (NV)	46,600	19.75	20.00	20.50	19.50	19.75	-
Seylan Merchant	46,400	11.25	11.50	12.25	11.50	11.50	0.25
Singer Sri Lanka	4,200	72.50	73.00	75.00	73.00	73.25	0.75
SLT		1,280,800	17.75	18.25	19.25	18.00	18.25	0.50
Soy Foods		700	38.25	35.75	35.75	35.75	35.75	(2.50)
Stafford		8,100	12.00	12.00	12.00	12.00	12.00	-
Taj Lanka		1,600	16.75	16.50	16.75	16.50	16.75	-
Talawakelle	200	15.75	15.75	15.75	15.75	15.75	-
Tea Smallholder	5,300	46.00	46.75	46.75	46.75	46.75	0.75
The Finance Co.	182,100	21.00	21.00	23.00	21.00	23.00	2.00
Three Acre Farms	13,200	12.00	12.25	12.50	11.75	11.75	(0.25)
Tokyo Cement	7,200	137.25	138.00	143.00	138.00	139.75	2.50
Trans Asia		5,600	60.00	62.00	62.00	60.00	60.00	-
Union Assurance	9,900	55.00	55.00	55.00	54.00	55.00	-
Union Chemicals	300	86.75	87.00	90.00	87.00	88.50	1.75
United Motors	10,800	30.00	30.00	31.00	30.00	31.25	0.25
Walk & Greig 2/-	1,500	9.25	8.75	9.00	8.75	9.00	(0.25)
Watawala		231,400	11.25	11.00	13.00	11.00	12.00	0.75
York Arcade 5/-	6,000	8.50	8.50	8.50	8.50	8.50	-

Second Board		

Asian Alliance	4,600	11.25	11.25	11.25	11.00	11.00	(0.25)
E - Channelling	197,200	9.75	10.00	10.25	9.50	10.00	0.25
Fortress Resorts	50,000	11.50	11.50	11.50	11.50	11.50	-
HNB Assurance	27,300	11.50	11.50	11.75	11.50	11.50	-
Lighthouse Hotel	9,600	36.00	35.00	36.50	35.00	36.50	0.50
Marawila Resorts	155,000	6.25	6.25	6.25	6.25	6.25	-
Tess Agro		151,300	9.75	10.00	10.00	9.75	9.75	-
Touchwood		4,500	20.00	20.00	23.25	20.00	23.25	3.25
Udapussellawa	29,700	11.25	11.50	12.75	11.50	12.75	1.50

Default Board

Alufab		1,100	13.75	14.00	14.00	13.00	13.00	(0.75)
Ascot		5,000	11.00	11.00	11.00	11.00	11.00	-
E B Creasy		300	62.00	60.25	62.00	60.25	61.50	(0.50)
Fort Land 3/-	526,700	13.50	14.00	14.00	13.50	13.50	-
Hotel Developers	1,000	71.75	70.25	70.25	70.00	70.00	(1.75)
Lanka Ceramic	2,300	21.25	22.00	22.00	21.75	21.75	0.50
Malwatte		459,000	8.75	9.00	9.75	9.00	9.50	0.75
Statcon		500	21.00	25.00	25.00	25.00	25.00	4.00
Vanik Incorp Ltd	826,300	2.75	2.75	3.00	2.75	2.75	-
Vanik Incorp Ltd (NV)	52,000	2.00	2.00	2.00	2.00	2.00	-


Price Indices - 	Today’s		Previous
		Close		Close

CSE All Share Index	1,402.76		1,390.06
Milanka Index	2,141.03		2,112.95

Turnover:

Value (Rs.)		955,951,740	679,956,463
Shares (No.)	33,283,992	21,385,235
Trades (No.)	5,953		4,731


Total Return Indices

Tri on All Shares
(ASTRI)		1,447.92		1,434.80
Tri on Milanka Shares
(MTRI)		2,222.12		2,192.97


Debt

Qty.	Security	Price	Interest	Change		Trds
		level	(Rs.)	(+)	(-)			
				
1,100	HNB	90.00	0.77	-	-	1
	(10.00% USRD 2003/08)
7,650	HNB	88.50	0.77	-	-	2
	(10.00% USRD 2003/08)
4,000	HNB	88.00	0.77	-	-	3
	(10.00% USRD 2003/08)
500	HNB	88.25	0.77	-	-	1
	(10.00% USRD 2003/08)
500	HNB	88.00	0.77	-	0.50	1
	(10.00% USRD 2003/08)


Beneficial Interest of Govt. Securities
14th July 2004

Total Turnover Value (Rs.)	24,219,767.44
Traded Quantity **		2,204
No. of Trades		13

** Par Value of 1 Quantity = Rs. 10,000/=

Hosted by Lanka Com Services