Colombo Stock Exchange

Friday, 22 October 2004

SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 21-10-2004

Company			Volume	** V.W.A.	Open	High	Low	** V.W.A.	Change
				Previous				Todays	(Rs.)
				Close				Close	
Main Board
A.Spen.Hot.Hold		90,400	105.00	105.00	109.75	105.00	108.75	3.75
Abans			300	145.00	151.00	151.00	151.00	151.00	6.00
ACL			82,300	62.00	62.50	63.00	62.50	62.50	0.50
ACME			210,100	17.00	17.00	17.00	16.50	16.75	(0.25)
AEC 8/-			500	100.50	101.00	103.00	101.00	101.50	1.00
Agalawatte			7,900	12.50	12.75	12.75	12.75	12.75	0.25
Ahot Properties		1,058,700	30.50	31.00	32.75	31.00	32.00	1.50
Aitken Spence		3,400	334.75	335.00	345.00	335.00	337.00	2.25
Alliance XD			300	90.00	90.00	90.00	90.00	90.00	-
AMW			100	84.00	85.00	85.00	85.00	85.00	1.00
Asia Capital		15,700	13.50	13.50	14.00	13.50	14.00	0.50
Asiri			300	36.00	36.00	36.00	36.00	36.00	-
Associated Prop.		200	30.00	27.00	27.00	27.00	27.00	(3.00)
Bairaha Farms		7,000	14.50	14.50	14.50	14.50	14.50	-
Balangoda			12,800	16.50	16.25	17.00	16.25	17.00	0.50
Blue Diamonds		124,000	4.50	4.50	4.50	4.50	4.50	-
Blue Diamonds (NV)		17,000	3.50	3.50	3.50	3.25	3.50	-
Bogawantalawa		1,000	15.25	15.50	15.50	15.50	15.50	0.25
Browns Beach		234,200	31.75	32.00	37.50	31.00	35.50	3.75
C T Land XD		803,400	13.75	13.50	14.75	13.50	14.75	1.00
C.W. Mackie & Co.		9,600	23.00	22.75	22.75	22.00	22.25	(0.75)
Caltex XD			49,300	66.75	67.00	67.00	65.00	65.75	(1.00)
Cargo Boat			600	47.00	47.00	52.00	47.00	51.50	4.50
Carsons			100	16,499.50	16,900.00	16,900.00	16,900.00	16,900.00	400.50
Central Finance		800	254.25	250.00	250.00	248.00	248.00	(6.25)
Central Sec.		19,600	15.75	15.75	15.75	15.25	15.50	(0.25)
Ceylinco Housing XD		5,800	22.50	22.50	22.50	21.00	21.00	(1.50)
Ceylinco Ins. 		38,000	47.75	49.00	49.00	47.00	47.00	(0.75)
Ceylinco Sec.		37,000	15.00	15.00	15.00	14.75	15.00	-
Ceylinco Seylan		378,300	7.25	7.25	7.50	7.00	7.50	0.25
Ceylon Guardian		6,400	180.00	190.00	195.00	190.00	190.25	10.25
Ceylon Inv.		16,900	90.25	90.00	96.00	90.00	95.75	5.50
Ceylon Leather		7,000	8.25	8.25	8.25	8.25	8.25	-
Ceylon Oxygen		1,200	130.00	130.00	130.00	129.00	129.25	(0.75)
CF Venture Fund		94,600	6.00	6.25	6.25	6.00	6.00	-
CFI XR			8,800	26.00	25.00	26.50	25.00	26.50	0.50
Chemanex			1,100	120.00	128.00	128.00	128.00	128.00	8.00
CIC			100	130.00	130.00	130.00	130.00	130.00	-
CIT			4,200	25.00	25.00	25.00	25.00	25.00	-
Colombo Land 1/-		583,600	5.00	5.25	5.75	5.00	5.50	0.50
Colonial MTR 5/-		9,500	35.00	35.00	35.00	35.00	35.00	-
Commercial Bank		200	164.75	164.75	165.00	164.75	165.00	0.25
Commercial Bank (13% RCPF)	2,500	11.25	10.00	10.00	10.00	10.00	(1.25)
Commercial Bank (NV)	1,100	98.75	98.25	98.25	98.00	98.00	(0.75)
Confifi Hotel		24,200	65.00	65.00	68.00	65.00	67.75	2.75
Connaissance		229,700	50.00	50.00	53.50	50.00	50.75	0.75
Dankotuwa Porcel		14,700	17.25	18.00	18.25	17.75	18.00	0.75
DFCC			200	228.75	230.00	230.00	230.00	230.00	1.25
Dipped Products		2,200	102.00	102.25	103.00	102.25	102.75	0.75
Distilleries 1/-		271,400	31.50	31.75	32.00	31.50	31.75	0.25
Dockyard			6,600	24.00	23.00	24.00	23.00	23.50	(0.50)
Durdans			300	24.00	22.25	22.25	22.25	22.25	(1.75)
Durdans (NV)		1,700	18.50	18.25	18.50	18.00	18.50	-
E B Creasy			100	180.00	180.00	180.00	180.00	180.00	-
East West			113,800	25.25	25.50	26.50	25.25	25.50	0.25
Eden Hotel Lanka		1,801,400	23.00	23.50	25.50	23.50	25.00	2.00
Elephant Lite		4,200	9.75	9.75	10.00	9.75	10.00	0.25
Equity Two Ltd		3,300	11.00	10.75	12.00	10.75	11.50	0.50
Grain Elevators		14,000	12.75	12.75	12.75	12.50	12.75	-
Hapugastenne		1,200	14.25	14.00	14.00	14.00	14.00	(0.25)
Haycarb			39,500	49.00	49.00	49.50	48.00	48.00	(1.00)
Haylayes			1,600	124.00	124.00	124.00	124.00	124.00	-
Hayleys - MGT		300	88.00	80.00	80.00	80.00	80.00	(8.00)
Hemas Holdings		20,500	93.00	93.50	95.00	93.00	94.25	1.25
HNB XR			12,600	57.50	57.50	58.75	57.50	57.50	-
HNB (NV) XR		8,900	34.50	34.50	34.50	34.00	34.00	(0.50)
Hotel Sigiriya		40,000	46.00	46.00	52.50	45.00	50.00	4.00
Hunas Falls		87,500	35.75	35.75	39.75	35.75	36.25	0.50
James Finlay		500	212.00	209.75	225.00	209.75	215.00	3.00
JKH			80,200	110.00	110.75	115.00	110.50	111.00	1.00
Kahawatte			12,000	7.50	7.50	7.75	7.50	7.75	0.25
Kandy Hotels 1/-		2,900	36.00	38.00	44.00	38.00	42.00	6.00
Keells Food		2,200	23.00	23.50	23.50	23.00	23.00	-
Kegalle			2,000	17.00	17.00	17.00	17.00	17.00	-
Kelani Cables XD		1,100	60.00	66.25	66.25	66.00	66.00	6.00
Kelani Tyres		577,000	9.75	10.00	10.50	10.00	10.25	0.50
Kelani Valley		5,000	17.50	17.50	17.50	17.50	17.50	-
Kotagala			6,200	9.00	8.75	9.00	8.75	9.00	-
Kuruwita Textile		41,900	47.00	48.00	52.50	48.00	51.75	4.75
Lanka Aluminium		1,000	18.75	16.00	16.00	16.00	16.00	(2.75)
Lanka Ashok		1,000	87.75	90.00	90.00	90.00	90.00	2.25
Lanka Hospitals		11,400	12.50	12.50	13.00	12.25	12.75	0.25
Lanka Tiles XD		100	42.00	42.50	42.50	42.50	42.50	0.50
Lanka Ventures		7,600	10.00	10.25	10.25	10.00	10.00	-
Lankem Ceylon		16,800	36.75	36.50	36.50	36.00	36.00	(0.75)
Lankem Dev.		18,000	37.50	38.50	38.50	30.00	31.00	(6.50)
LB Finance (War-CON2006)	1,000	9.00	10.00	10.00	10.00	10.00	1.00
LMF XD			30,800	22.50	22.50	24.00	22.50	23.00	0.50
LOLC			2,800	75.00	75.00	75.00	75.00	75.00	-
Madulsima			15,600	9.25	9.25	9.25	9.00	9.25	-
Mahaweli Reach		76,600	30.25	30.00	32.00	30.00	31.75	1.50
Merchant Bank		466,000	11.75	12.00	12.75	12.00	12.50	0.75
Mullers			22,000	5.25	5.00	5.00	5.00	5.00	(0.25)
Namunukula		200	9.50	9.25	9.50	9.25	9.50	-
Nat.Dev.Bank		21,200	165.50	165.50	167.00	163.50	165.00	(0.50)
Nations Trust		74,500	20.25	20.50	20.75	20.50	20.50	0.25
Nawaloka			750,500	29.25	29.50	32.25	29.25	32.00	2.75
NDB Bank			1,700	26.50	26.50	26.50	26.50	26.50	-
Nestle			200	83.50	83.75	83.75	83.75	83.75	0.25
Overseas Realty		115,000	8.00	8.00	8.50	8.00	8.50	0.50
PDL			100	22.00	22.00	22.00	22.00	22.00	-
Pegasus Hotels		182,200	28.50	29.25	36.00	28.50	32.75	4.25
Pelwatte			24,500	11.00	11.00	11.00	11.00	11.00	-
People’s Merch		200	16.00	16.00	16.00	16.00	16.00	-
Reefcomber		661,700	17.00	17.50	17.75	16.75	16.75	(0.25)
Renuka City Hot		1,200	103.00	103.50	104.00	103.50	104.00	1.00
Rich Pieris Exp		3,700	33.00	33.00	33.25	33.25	33.00	-
Richard Pieris		5,500	103.00	104.00	105.00	103.00	104.75	1.75
Riverina Hotels		29,400	47.75	48.00	50.00	47.75	48.00	0.25
Royal Palms		10,700	46.00	46.00	47.00	46.00	46.00	-
Sampath XC		3,300	86.00	85.00	85.00	84.75	85.00	(1.00)
Samuels			2,800	9.00	9.00	10.25	9.00	9.25	0.25
Serendib Hotels		12,700	60.00	59.00	69.00	59.00	65.00	5.00
Serendib Hotels (NV)		42,500	36.00	35.00	38.75	35.00	37.50	1.50
Seylan Bank		300	34.00	34.00	34.00	34.00	34.00	-
Seylan Bank (NV)		1,500	17.50	17.50	17.50	17.50	17.50	-
Seylan Merchant		19,100	9.75	10.00	10.25	10.00	10.00	0.25
Sigiriya Village		89,200	56.00	58.00	65.00	58.00	60.00	4.00
Singer Sri Lanka		5,200	69.50	70.00	72.50	70.00	70.25	0.75
SLT			176,700	18.00	18.00	18.25	17.75	18.00	-
Stafford			679,400	17.25	17.50	19.00	17.50	18.50	1.25
Taj Lanka			1,600,400	23.00	23.50	24.50	22.75	23.75	0.75
Tangerine			9,200	75.00	73.00	78.75	73.00	76.50	1.50
Tea Smallholer		1,000	55.00	55.00	55.00	55.00	55.00	-
The Finance Co. XD		13,000	23.50	23.25	24.00	23.25	23.25	(0.25)
Three Acre Farms		4,600	11.00	11.00	11.00	11.00	11.00	-
Tokyo Cement		100	135.00	135.00	135.00	135.00	135.00	-
Trans Asia			45,700	80.00	82.00	86.50	82.00	85.00	5.00
Union Assurance		2,200	54.75	53.00	53.25	53.00	53.25	(1.50)
United Motors		3,300	30.25	30.25	30.25	30.00	30.00	(0.25)
W. M. Mendis		44,000	9.25	9.50	13.50	9.00	11.50	2.25
Walk & Greig 2/- XD		500	10.25	10.25	10.25	10.25	10.25	-
Watawala			10,000	11.75	12.00	12.00	12.00	12.00	0.25
York Arcade 5/-		400	9.75	10.00	10.00	10.00	10.00	0.25

Second Board

Asha Central		74,000	17.75	17.50	18.25	17.50	18.00	0.25
Asian Alliance		6,600	10.75	10.75	11.00	10.75	10.75	-
E - Channelling		100	11.50	10.00	10.00	10.00	10.00	(1.50)
Fortress Resorts XR		301,100	16.75	16.75	19.75	16.50	18.50	1.75
HNB Assurance		4,000	13.00	12.50	12.50	12.50	12.50	(0.50)
Keells Hotels		254,400	99.75	100.00	110.00	100.00	106.25	6.50
Lighthouse Hotel		10,800	53.75	54.00	57.00	54.00	55.50	1.75
Marawila Resorts XR		1,505,500	10.75	11.00	11.25	10.50	10.50	(0.25)
Tess Agro			14,700	9.75	9.75	9.75	9.75	9.75	-
Touchwood			600	29.50	29.00	29.00	29.00	29.00	(0.50)
Udapussellawa		6,100	10.25	10.50	10.50	10.00	10.00	(0.25)

Default Board

Ascot			14,900	10.50	11.00	11.75	10.50	11.00	0.50
Eastern Merchant		100	70.00	71.00	71.00	71.00	71.00	1.00
Fort Land 3/-		55,200	22.00	22.00	22.25	21.75	22.00	-
Galadari			969,700	16.50	17.00	17.25	16.00	16.00	(0.50)
Hotel Developers		11,500	93.00	94.00	98.00	93.00	93.50	0.50
Hotel Corp 2/-		100	119.00	120.00	120.00	120.00	120.00	1.00
Malwatte			1,100	9.25	9.00	9.00	9.00	9.00	(0.25)
Statcon			5,500	19.50	15.25	19.00	15.25	19.00	(0.50)
Vanik Incorp Ltd		29,500	2.00	2.00	2.00	1.75	2.00 	-
Vanik Incorp Ltd (NV)		90,100	1.50	1.50	1.50	1.50	1.50	-


Price Indices - 		Today’s		Previous
			Close		Close

CSE All Share Index		1,545.16		1,530.78
Milanka Index		2,201.66		2,188.30


Turnover:

Value (Rs.)			390,407,227	331,810,918
Shares (No.)		16,053,663	14,304,619
Trades (No.)		5,434		4,872


Total Return Indices

Tri On All Shares
(ASTRI)			1,601.75		1,586.70
Tri On Milanka Shares	
(MTRI)			2,288.40		2,274.51

Beneficial Interest of Govt. Securities

Total Turnover Value (Rs.)	5,000,479
Traded Quantity **		4,751,797
No. of Trades		10

** Par Value of 1 Quantity = Rs. 1/00

Hosted by Lanka Com Services