Colombo Stock Exchange

Thursday, 25 November 2004

SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 24-11-2004

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

Abans		500	185.00	180.00	180.00	180.00	180.00	(5.00)
ACL Plastics	500	31.00	31.00	31.00	31.00	31.00	-
ACME		12,100	16.75	17.00	17.00	16.25	16.25	(0.50)
Ahot Properties	218,900	28.00	28.00	29.25	28.00	29.00	1.00
Aitken Spence	7,000	336.25	338.00	338.00	335.00	335.00	(1.25)
Asiri		6,800	35.75	36.00	37.00	36.00	37.00	1.25
Associated Prop.	200	28.50	29.50	29.50	29.50	29.50	1.00
Bairaha Farms	1,000	14.00	13.50	13.50	13.50	13.50	(0.50)
Balangoda		100	15.00	15.00	15.00	15.00	15.00	-
Bata		6,200	12.50	12.00	12.25	12.00	12.25	(0.25)
Blue Diamonds XR	87,600	4.00	4.00	4.00	3.75	3.75	(0.25)
Blue Diamonds 
(NV-R) XR		251,500	0.10	0.10	0.10	0.10	0.10	-
Blue Diamonds 
(NV) XR		14,300	2.75	2.75	2.75	2.50	2.75	-
Bogala Graphite	6,300	12.25	12.25	12.25	12.00	12.25	-
Browns 8/-		100	250.00	250.00	250.00	250.00	250.00	-
Bukit Darah	700	713.25	708.00	710.00	708.00	710.00	(3.25)
C T Land		56,400	12.75	12.50	12.50	12.25	12.50	(0.25)
C. W. Mackie & Co,	35,300	19.00	19.75	19.75	18.00	18.00	(1.00)
Caltex		28,300	57.00	57.00	60.00	57.00	59.50	2.50
Central Finance	2,300	228.00	229.50	235.00	225.00	227.50	(0.50)
Central Sec.	1,000	11.00	12.00	12.00	12.00	12.00	1.00
Ceylinco Ins.	245,200	41.25	45.00	46.25	45.00	46.25	5.00
Ceylinco Sec.	30,900	14.00	14.00	14.50	14.00	14.50	0.50
Ceylinco Seylan	8,500	6.00	6.25	6.25	6.00	6.00	-
Ceylon Brewery	100	75.00	76.00	76.00	76.00	76.00	1.00
Ceylon Glass Co.	500	48.00	45.25	47.00	45.00	47.00	(1.00)
Ceylon Guardian	600	185.00	185.00	190.00	185.00	188.25	3.25
Ceylon Inv.	4,600	90.00	90.00	91.00	90.00	90.00	-
Ceylon Leather	12,400	8.25	8.25	8.25	8.00	8.00	(0.25)
Ceylon Oxygen	2,500	119.75	120.00	120.00	120.00	120.00	0.25
Ceylon Tobacco	1,400	40.00	40.00	40.00	40.00	40.00	-
CF Venture Fund	57,500	6.00	6.00	6.00	6.00	6.00	-
Chemanex		500	125.00	125.00	125.00	125.00	125.00	-
CIC (NV)		100	100.25	98.25	98.25	98.25	98.25	(2.00)
CIT		10,500	23.00	23.00	23.00	23.00	23.00	-
Col Pharmacy 5/-	100	175.00	200.00	200.00	200.00	200.00	25.00
Cold Stores 8/-	200	122.00	120.00	120.00	120.00	120.00	(2.00)
Colombo Land 1/-	201,800	4.50	4.50	4.75	4.50	4.50	-
Commercial Bank XD	200	155.75	159.00	159.00	159.00	159.00	3.25
Commercial Bank 
(NV) XD		1,200	91.00	90.00	90.00	90.00	90.00	(1.00)
Confifi Hotel XD	9,800	67.50	64.25	67.00	62.50	66.75	(0.75)
Connaissance	4,500	46.00	47.00	48.75	47.00	48.50	2.50
DFCC		14,300	203.50	210.00	224.25	210.00	222.25	18.75
DIMO		200	60.00	57.00	57.00	57.00	57.00	(3.00)
Dipped Products	2,300	107.00	110.00	110.00	108.00	108.00	1.00
Dockyard		1,500	23.50	23.50	24.00	23.50	23.75	0.25
Durdans		900	22.25	22.25	22.25	22.25	22.25	-
East West XD	19,500	18.50	17.00	17.25	16.00	16.50	(2.00)
Eden Hotel Lanka XD	77,600	22.25	22.00	22.25	22.00	22.00	(0.25)
Equity Two Ltd	3,200	9.75	9.75	9.75	8.75	9.25	(0.50)
Galadari		117,700	16.50	16.50	17.00	16.50	17.00	0.50
Grain Elevators	11,000	11.75	12.00	12.00	11.50	11.75	-
Haycarb		7,800	45.00	45.50	46.75	44.00	44.50	(0.50)
Hayleys		13,200	125.25	125.00	127.50	125.00	125.00	(0.25)
Hayleys - MGT	200	85.00	90.00	90.00	90.00	90.00	5.00
Hemas Holdings	400	93.50	93.25	93.25	93.25	93.25	(0.25)
HNB		2,600	52.50	52.00	52.00	51.00	51.50	(1.00)
HNB (NV)		10,900	31.50	32.00	32.00	31.50	31.50	-
Hotel Sigiriya	1,600	39.50	36.25	38.00	36.00	36.75	(2.75)
Hunters		1,100	135.50	135.25	136.50	135.25	136.50	1.00
James Finlay	1,300	208.00	209.00	215.00	195.00	209.00	1.00
JKH		419,200	111.50	111.50	114.75	111.50	113.75	2.25
Kahawatte		700	7.00	7.25	7.25	7.00	7.00	-
Keells Food	3,800	30.00	30.00	30.25	30.00	30.00	-
Kegalle		19,400	16.50	16.50	16.50	16.50	16.50	-
Kelani Cables	500	60.00	58.00	58.00	58.00	58.00	(2.00)
Kelani Valley	12,200	17.00	17.00	17.00	17.00	17.00	-
Kotagala		8,600	8.00	8.00	8.00	8.00	8.00	-
Kuruwita Textile	1,000	47.00	45.00	45.00	45.00	45.00	(2.00)
Lanka Aluminium	500	16.25	16.00	16.00	16.00	16.00	(0.25)
Lanka Hospitals	237,700	12.00	12.00	12.25	12.00	12.00	-
Lanka Tiles	2,200	49.50	48.50	50.00	48.50	49.75	0.25
Lanka Ventures	25,500	10.00	10.00	10.00	9.75	9.75	(0.25)
Lanka Walltile	2,000	42.00	40.00	42.00	40.00	40.75	(1.25)
Lankem Dev. XR	16,800	13.50	13.50	13.50	11.50	11.50	(2.00)
LB Finance 
(War-Con2006)	7,800	18.25	18.00	18.00	16.25	16.25	(2.00)
Lion Brewery	600	58.00	56.00	56.00	56.00	56.00	(2.00)
LMF		3,000	19.50	20.00	20.00	20.00	20.00	0.50
Madulsima		100	8.50	8.50	8.50	8.50	8.50	-
Maskeliya		100	17.50	17.50	17.50	17.50	17.50	-
Merchant Bank	51,900	10.00	9.75	10.00	9.75	9.75	(0.25)
Morisons		100	542.50	405.00	405.00	405.00	405.00	(137.50)
Mullers		5,100	4.25	4.25	4.25	4.00	4.25	-
Namunukula	2,000	9.50	9.00	9.00	9.00	9.00	(0.50)
Nat. Dev. Bank	18,100	160.00	160.00	160.00	160.00	160.00	-
Nations Trust	32,300	18.00	18.00	18.50	17.75	18.25	0.25
NDB Bank		3,300	25.00	25.00	25.25	25.00	25.00	-
Nestle		400	80.50	80.50	80.50	80.00	80.25	(0.25)
Overseas Reality	34,000	7.50	7.25	7.25	7.25	7.25	(0.25)
Pegasus Hotels	4,500	28.00	26.00	26.00	26.00	26.00	(2.00)
Pelwatte		22,700	10.50	10.25	10.25	10.00	10.25	(0.25)
Radiant Gems	500	25.50	25.00	25.00	25.00	25.00	(0.50)
Reefcomber XR	124,300	14.50	14.75	15.00	14.75	14.75	0.25
Regnis		400	61.50	60.25	60.25	60.00	60.25	(1.25)
Richard Pieris	10,100	126.00	126.00	127.00	125.00	126.00	-
Riverina Hotels XD	13,800	45.75	45.75	46.25	45.50	46.25	0.50
Royal Ceramics 1/-	2,024,200	3.00	2.75	3.00	2.75	2.75	(0.25)
Sampath		1,300	70.00	69.00	70.00	68.00	69.50	(0.50)
Samson Internat.	1,100	52.75	50.00	50.00	50.00	50.00	(2.75)
Seylan Bank	1,900	30.00	30.00	30.00	30.00	30.00	-
Seylan Bank (NV)	11,600	15.75	15.75	15.75	15.75	15.75	-
Seylan Merchant	500	9.00	9.00	9.00	9.00	9.00	-
Singer Sri Lanka	3,500	68.25	67.50	69.75	65.25	66.75	(1.50)
SLT		350,600	16.50	16.50	16.75	16.25	16.50	-
Stafford		13,000	15.50	15.00	5.00	15.00	15.00	(0.50)
Taj Lanka		62,900	20.00	20.00	20.00	19.75	19.75	(0.25)
Talawakelle	19,500	17.00	17,.00	17,00	16.75	16.75	(0.25)
The Finance Co.	7,500	19.00	19.00	19.50	19.00	19.00	-
Tokyo Cement	900	125.00	115.00	130.00	115.00	130.00	5.00
Union Assurance	400	50.00	48.50	50.00	48.50	49.25	(0.75)
W. M. Mendis	500	10.00	8.75	8.75	8.75	8.75	(1.25)
Watawala		400	11.25	11.50	11.50	11.50	11.50	0.25
Second Board
Asha Central	300	15.25	15.00	15.00	15.00	15.00	(0.25)
Asian Alliance	1,500	10.00	9.75	10.00	9.75	10.00	-
Asiri Medical	7,500	24.00	24.00	25.00	24.00	24.00	-
Fortress Resorts	1,200	15.25	15.50	15.50	15.50	15.50	0.25
HNB Assurance	4,000	11.25	11.25	11.50	11.25	11.25	-
Keells Hotels	2,600	96.50	96.50	97.50	96.50	97.00	0.50
Marawila Resorts	50,100	10.25	10.00	10.25	10.00	10.25	-
Tess Agro		1,500	9.00	9.25	9.25	9.00	9.00	-
Touchwood		100	30.00	30.00	30.00	30.00	30.00	-
Default Board
Ascot		100	9.25	10.00	10.00	10.00	10.00	0.75
Distilleries 1/-	10,300	28.00	28.00	28.25	28.00	28.00	-
Fort Land 3/-	24,100	18.75	18.50	18.50	18.00	18.50	(0.25)
Hotel Developers 	1,000	105.50	104.00	104.00	104.00	104.00	(1.50)
Hotel Services	200	141.25	160.00	160.00	160.00	160.00	18.75
Hotels Corp. 2/-	200	125.00	130.00	130.00	130.00	130.00	5.00
Kelani Tyres	174,700	10.00	10.25	10.75	10.00	10.25	0.25
Lanka Cement	9,100	8.00	8,.00	8.25	8.00	8.25	0.25
Lanka Ceramic	5,600	19.00	19.00	19.00	19.00	19.00	-
Lankem Ceylon	1,000	35.00	35.00	35.00	35.00	35.00	-
Vanik Incorp Ltd	1,409,000	1.50	1.75	1.75	1.75	1.75	0.25
Vanik Incorp Ltd (NV)	10,100	1.25	1.25	1.50	1.25	1.25	-

Statistics on 24th November 2004

Equity	
		Today		Prv. Day
Value of Turnovr
(Rs.)		121,634,715	122,859,042
Traded Quantity	6,659,942		3,608,675
No. of Trades	1,595		1,296
Market Cap. (Rs.)	362,538,779,349	360,231,439,937		
		
Corporate Debt

Value of 
Turnover (Rs.)	97,375		21,250
Valume of 
Turnover (No.)	1,000		250
Trades (No.)	2		1
Market Cap (Rs.)	12,087,541,315           12,087,541,315

Govt. Securities
		Today		Prv.Day
Value of		
Turnover (Rs.)			27,136,154
Traded Quantity			26,040,156
No. of Trades			13

Equity Indices

Price Indices	Today		Prv.Day
CSE All Share Index	1,488.86		1,479.38
Milanka Price Index	2,114.87		2,091.36

Total Return Indices	

Tri on All 
Shares (Astri)	1,548.09		1,538.13
Tri on Milanka 
Shares (Mtri)	2,206.50		2,181.97


Debt

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

500	HNB	97.25	3.76	-	-	1
	(13.75% USRD-2002/2007)
500	HNB	97.50	3.76	-	-	1
	(13.75% USRD-2002/2007)

Hosted by Lanka Com Services