Colombo Stock Exchange

Tuesday, 20 July 2004

SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 19-07-2004

Company		Volume	** V.W.A.Open	High	Low	** V.W.A.Change
			Previous			Todays	(Rs.)
			Close				Close	
Main Board
A.Spen.Hot.Hold	6,300	77.25	75.00	75.25	75.00	75.00	(2.25)
ACL		18,700	54.25	54.75	54.75	53.75	53.75	(0.50)
ACL Plastics	500	30.00	30.00	30.00	30.00	30.00	-
ACME		4,100	8.25	8.25	8.25	8.25	8.25	-
Agalawatte		5,300	15.00	15.00	15.25	15.00	15.25	0.25
Ahot Properties	3,100	27.50	27.00	27.50	27.00	27.00	(0.50)
Aitken Spence	400	290.00	297.00	297.00	290.00	295.00	5.00
Arpico		4,000	28.00	26.25	26.25	26.25	26.25	(1.75)
Asia Capital	17,200	17.50	16.75	16.75	16.50	16.75	(0.75)
Asiri XD		6,100	31.50	31.75	31.75	30.50	30.50	(1.00)
Bairaha Farms	1,300	16.75	16.75	16.75	16.75	16.75	-
Balangoda		177,900	17.75	18.00	18.50	17.75	18.25	0.50
Blue Diamonds	19,800	3.25	3.00	3.25	3.00	3.25	-
Blue Diamonds (NV)	775,100 	2.00	2.00	2.25	2.00	2.00	-
Bogala Graphite	45,500	9.50	10.00	11.25	10.00	10.75	1.25
Bogawantalawa	1,000	15.00	14.25	14.25	14.25	14.25	(0.75)
Browns Beach	10,700	14.25	13.75	13.75	13.75	13.75	(0.50)
Bukit Darah	1,000	550.00	550.00	570.00	550.00	570.00	20.00
C T Land		63,800	8.25	8.00	8.25	8.00	8.25	-
C.W. Mackie & Co.	764,500 	21.00	21.50	24.75	21.50	24.25	3.25
Caltex XD		366,500	72.25	72.25	72.25	71.50	71.50	(0.75)
CDIC		1,100	46.00	46.00	49.75	46.00	46.00	-
Central Finance	2,300	276.00	275.25	275.25	275.00	275.00	(1.00)
Central Sec.	66,200	15.00	14.75	15.50	14.75	15.00	-
Ceylinco Housing	1,100	13.75	12.50	12.50	12.00	12.25	(1.50)
Ceylinco Ins.	9,900	36.25	36.25	36.25	36.00	36.25	-
Ceylinco Sec.	57,700	12.50	12.50	12.50	12.00	12.25	(0.25)
Ceylinco Seylan	194,000	5.75	5.75	6.00	5.75	5.75	-
Ceylon Glass Co.	7,700	45.00	45.00	45.00	43.75	44.75	(0.25)
Ceylon Inv. XR	300	165.00	165.00	165.00	164.50	164.50	(0.50)
Ceylon Leather	8,100	8.75	9.00	9.00	8.75	8.75	-
Ceylon Oxygen	32,900	112.75	115.00	125.00	115.00	118.75	6.00
Ceylon Tobacco	200	41.50	41.50	41.50	41.50	41.50	-
CF Venture Fund	71,000	5.75	5.75	5.75	5.75	5.75	-
CFI		149,300	15.00	15.50	17.00	15.00	16.00	1.00
Chemanex XC	1,200	144.00	145.00	146.00	145.00	145.00	1.50
CIC XC		2,100	134.25	140.00	140.00	140.00	140.00	5.75
CIT		207,100	15.50	15.75	17.75	15.50	16.25	0.75
Coco Lanka	2,600	26.00	23.00	23.00	22.75	23.00	(3.00)
Cold Stores 8/-	600	142.25	142.00	142.00	140.00	140.25	(2.00)
Colombo Land 1/-	1,976,700 3.75	3.75	3.75	3.75	3.75	-
Colonial MTR 5/-	12,200	24.50	24.50	25.50	24.25	24.75	0.25
Commercial Bank	900	161.75	165.00	165.00	164.75	164.75	3.00
Confifi Hotel	7,200	55.25	55.00	56.75	55.00	55.50	0.25
Connaissance XC	200	31.25	31.25	31.25	31.25	31.25	-
Dankotuwa Porcel	11,300	15.25	15.25	15.25	15.25	15.25	-
DFCC		2,100	229.75	234.75	234.75	225.00	225.25	(4.50)
DIMO		2,500	77.75	75.25	75.25	74.00	74.75	(3.00)
Dipped Products	300	114.75	114.75	115.00	114.75	115.00	0.25
Distilleries 1/-	937,400	30.25	30.50	30.50	29.50	29.75	(0.50)
Dockyard		9,100	26.00	25.50	25.75	25.50	25.75	(0.25)
Durdans XD	300	23.25	22.25	22.25	22.25	22.25	(1.00)
Durdans (NV) XD	4,300	17.00	16.75	16.75	16.50	16.50	(0.50)
Eagle Insurance	400	123.25	123.00	123.50	123.00	123.25	-
East West		532,800	20.75	21.50	22.00	21.50	21.50	0.75
Eden Hotel Lanka	5,600	14.75	14.75	14.75	14.75	14.75	-
Equity		5,200	23.75	22.25	24.00	22.25	23.75	-
Equity Two Ltd	5,000	10.50	10.50	10.50	10.50	10.50	-
Ferntea Ltd		5,200	14.50	14.50	14.50	14.25	14.50	-
Grain Elevators	20,600	15.00	15.00	15.00	14.50	14.50	(0.50)
Habarana Lodge	1,100	65.00	65.00	65.00	65.00	65.00	-
Hapugastenne	300	15.50	14.00	14.25	14.00	14.25	(1.25)
Haycarb		4,500	41.50	40.00	40.50	40.00	40.50	(1.00)
Hayleys		4,100	132.50	133.75	133.75	132.50	132.50	-
Hayleys Exports	3,400	70.75	70.75	71.75	68.25	71.25	0.50
Hemas Holdings	8,800	96.75	96.00	96.00	95.25	95.25	(1.50)
HNB		2,800	69.00	69.00	69.00	69.00	69.00	-
HNB (NV)		5,300	39.50	39.75	40.00	39.50	40.00	0.50
Horana		2,100	12.00	12.50	12.75	12.50	12.50	0.50
Hotel Sigiriya XD	100	34.50	32.00	32.00	32.00	32.00	(2.50)
Huejay		100	35.00	35.00	35.00	35.00	35.00	-
Hunas Falls	1,600	17.00	16.75	16.75	16.50	16.50	(0.50)
Industrial Asph.	400	120.00	120.00	120.00	120.00	120.00	-
JKH		2,235,800 108.00 109.50	109.50	107.00	107.25	(0.75)
Kahawatte		155,600	8.25	8.50	8.50	8.00	8.00	(0.25)
Kegalle		10,700	17.00	16.75	17.00	16.75	17.00	-
Kelani Cables	700	58.00	56.00	56.00	56.00	56.00	(2.00)
Kelani Tyres	16,800	7.75	7.75	7.75	7.75	7.75	-
Kelani Valley	85,500	17.25	17.25	17.50	17.00	17.00	(0.25)
Kelsey		5,300	11.00	10.75	11.75	10.50	11.00	-
Kotagala		138,600	9.00	9.50	9.75	9.00	9.00	-
Kuruwita Textile	675,100	55.50	59.00	63.75	57.50	62.75	7.25
Lake House Prin.	700	24.00	20.00	20.00	20.00	20.00	(4.00)
Lanka Aluminium	1,400	14.50	14.50	14.50	14.50	14.50	-
Lanka Ashok	3,900	75.00	80.00	80.00	80.00	80.00	5.00
Lanka Hospitals	6,800	12.00	12.00	12.00	11.50	11.50	(0.50)
Lanka Tiles	600	48.50	48.00	48.00	48.00	48.00	(0.50)
Lanka Ventures	68,300	12.00	12.25	12.25	12.00	12.00	-
Lanka Walltile	200	39.00	36.50	38.00	36.50	37.25	(1.75)
Lankem Ceylon	11,600	25.50	25.75	26.00	25.75	25.75	0.25
LMF		6,300	25.50	25.50	25.75	25.50	25.75	0.25
LOLC		400	70.00	70.00	70.00	70.00	70.00	-
Madulsima		10,100	10.00	9.50	9.75	9.50	9.50	(0.50)
Mahaweli Reach	400	22.25	24.00	24.00	22.50	22.50	0.25
Maskeliya		4,700	19.00	18.50	18.50	17.75	18.00	(1.00)
Merchant Bank	302,200	14.75	14.50	14.75	14.25	14.50	(0.25)
Miramar		500	25.00	30.00	30.00	30.00	30.00	5.00
MLL		12,000	34.25	34.00	34.00	33.75	34.00	(0.25)
Mullers		222,500	3.50	3.50	3.75	3.50	3.75	0.25
Namunukula	700	10.25	10.00	10.50	10.00	10.50	0.25
Nat. Dev. Bank	73,700	155.25	156.00	156.00	153.00	155.00	(0.25)
Nations Trust	94,100	23.75	23.50	23.75	23.50	23.50	(0.25)
NDB Bank		1,600	28.25	27.50	27.50	27.50	27.50	(0.75)
Nestle		800	87.00	87.00	87.00	87.00	87.00	-
On’Ally		5,000	20.00	21.00	21.50	21.00	21.50	1.50
Overseas Realty	43,000	8.25	8.00	8.00	8.00	8.00	(0.25)
Parquet		3,000	27.50	27.50	27.50	27.50	27.50	-
Pegasus Hotels	6,500	18.00	18.25	18.75	18.25	18.75	0.75
Pelwatte		82,800	8.25	8.50	8.75	8.50	8.50	0.25
People’s Merch	600	15.00	14.75	14.75	14.75	14.75	(0.25)
Reefcomber	5,100	8.50	8.50	8.50	8.50	8.50	-
Regnis		800	70.25	68.75	68.75	68.00	68.00	(2.25)
Riverina Hotels	8,000	30.75	31.00	31.00	31.00	31.00	0.25
Royal Ceramics	5,200	17.25	17.25	17.25	17.25	17.25	-
Sampath		2,800	85.25	88.50	89.00	86.00	86.00	0.75
Samuels		2,000	13.00	13.00	13.00	13.00	13.00	-
Seylan Bank	2,500	39.50	39.00	39.00	39.00	39.00	(0.50)
Seylan Bank (NV)	24,400	19.75	19.75	19.75	19.50	19.50	(0.25)
Seylan Merchant	11,100	11.25	10.75	11.25	10.75	11.00	(0.25)
Singer Sri Lanka	200	73.50	74.00	75.00	74.00	74.50	1.00
SLT		151,000	18.00	18.00	18.25	17.75	17.75	(0.25)
Stafford XD XR	8,000	11.25	11.50	11.50	11.50	11.50	0.25
Sunshine Holding	500	40.00	40.00	40.00	40.00	40.00	-
Taj Lanka		40,200	17.00	17.00	17.00	16.75	16.75	(0.25)
Talawakelle	17,500	15.25	15.00	15.25	15.00	15.00	(0.25)
Tangerine		8,300	65.00	65.00	65.00	65.00	65.00	-
Tea Services	5,000	160.00	160.00	160.00	160.00	160.00	-
Tea Smallholders	200	46.75	46.00	46.00	46.00	46.00	(0.75)
The Finance Co.	12,000	21.50	21.50	22.00	21.00	21.00	(0.50)
Three Acre Farms	7,100	12.00	12.00	12.00	11.75	11.75	(0.25)
Tokyo Cement	5,300	145.00	140.00	140.00	140.00	140.00	(5.00)
Trans Asia		1,200	61.50	61.00	61.00	61.00	61.00	(0.50)
Union Assurance	3,100	55.00	56.00	56.50	55.75	56.00	1.00
United Motors XD	100	30.00	29.25	29.25	29.25	29.25	(0.75)
Watawala		22,900	12.75	12.50	12.75	12.00	12.50	(0.25)
Second Board
Asian Alliance	3,700	11.50	11.00	11.00	11.00	11.00	(0.50)
E-Channelling	5,600	9.25	9.50	9.50	9.25	9.25	-
Fortress Resorts	4,000	11.50	11.50	11.50	11.50	11.50	-
HNB Assurance	14,700	12.00	12.25	12.25	12.00	12.00	-
Lighthouse Hotel	200	36.00	37.00	37.00	37.00	37.00	1.00
Marawila Resorts	172,300	6.25	6.25	6.25	6.00	6.00	(0.25)
Tess Agro		17,000	9.75	9.75	9.75	9.75	9.75	-
Touchwood		48,200	23.25	23.00	23.50	21.75	22.50	(0.75)
Udapussellawa	4,400	11.50	11.50	11.50	11.00	11.25	(0.25)
Default Board
Ascot		100	11.00	10.50	10.50	10.50	10.50	(0.50)
E B Creasy		1,000	63.25	65.00	65.00	63.50	63.50	0.25
Fort Land 3/-	5,057,900 15.75	17.00	19.25	16.50	18.25	2.50
Galadari		44,400	9.00	8.75	8.75	8.75	8.75	(0.25)
Hotels Corp 2/-	100	95.25	95.25	95.25	95.25	95.25	-
Lanka Cement	400	8.25	8.00	8.00	8.00	8.00	(0.25)
Lanka Ceramic	3,200	21.25	22.00	22.00	20.50	21.00	(0.25)
Malwatte		90,600	9.50	9.50	9.50	9.00	9.00	(0.50)
Statcon		1,000	22.00	20.00	20.00	20.00	20.00	(2.00)
Vanik Incorp Ltd	883,600	2.50	2.75	3.00	2.75	2.75	0.25
Vanik Incorp 
Ltd (NV)		20,000	2.00	2.00	2.00	2.00	2.00	-

Price Indices - 		Today’s		Previous
			Close		Close

CSE All Share Index		2,101.40		1,396.61
Milanka Index		1,391,42		2,116.88

Turnover:

Value (Rs.)			535,791,346	328,132,030
Shares (No.)		17,689,590	16,580.790
Trades (No.)		3,802		4,079

Total Return Today
Tri on All Shares		1,436.67		1,442.02
Tri on Milanka Shares		2,180.98		2,197.05

Beneficial Interest of Govt. Securities

			Today’s	Previous
			Close	Close
			16-Jul-04
Total Turnover
Value (Rs.)		352,123.93
Traded Quantity**		32
No. of Trades			4

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

Corporate Debt on 19th July 2004

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

500	HNB		91.00	0.90	2.75	-	1
	(10.00% USRD-2003/8)
1,000	Vanik Incorp Ltd	7.50	9.06	-	1.00	1

Hosted by Lanka Com Services