Colombo Stock Exchange

Tuesday, 30 November 2004

SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 29-11-2004

Security		Volume	**VWA	Open	High	Low	**VWA	Change
			Previous				Today’s	(Rs.)
			Close				Close	
MAIN BOARD
A. Spen. Hot. Hold 	500	105.75	105.00	105.00	105.00	105.00	(0.75)
Abans		100	180.00	180.00	180.00	180.00	180.00	-
Acme		600	15.75	16.50	16.50	16.50	16.50	0.75
Balangoda		100	15.00	15.00	15.00	15.00	15.00	-
Bata		1,200	12.25	12.50	12.50	12.50	12.50	0.25
Blue Diamonds XR	13,600	3.75	3.75	4.00	3.75	3.75	-
Blue Diamonds 
(N-V’ing-R) XR	30,000	0.10	0.10	0.10	0.10	0.10	-
Blue Diamonds 
(non voting) XR	1,000	2.50	2.75	2.75	2.75	2.75	0.25
Bogala Graphite	200	12.00	12.25	12.25	12.25	12.25	0.25
CT Land		1,700	12.25	12.50	12.75	12.50	12.75	0.50
C.W. Mackie & Co.	10,500	18.25	18.50	18.50	18.00	18.00	(0.25)
Caltex		3,900	62.50	62.75	63.00	61.50	62.25	(0.25)
CDIC		100	40.00	38.00	38.00	38.00	38.00	(2.00)
Central Finance	2,100	226.00	227.00	227.00	227.00	227.00	1.00
Central Sec.	7,200	11.00	11.50	11.50	11.50	11.50	0.50
Ceylinco Sec.	100	13.25	13.00	13.00	13.00	13.00	(0.25)
Ceylinco Seylan	55,500	6.00	6.00	6.25	6.00	6.25	0.25
Ceylon Glass Co.	100	47.00	47.00	47.00	47.00	47.00	-
Ceylon Inv.	2,100	90.00	90.25	90.25	90.00	90.00	-
Ceylon Leather	44,100	8.00	8.00	8.00	7.50	7.75	(0.25)
Ceylon Oxygen	4,500	120.00	120.00	120.00	120.00	120.00	-
CF Venture Fund	600	5.75	5.75	5.75	5.75	5.75	-
Chemanex		400	125.00	125.25	125.25	125.00	125.00	-
CIC		300	122.00	122.50	122.50	122.50	122.50	0.50
CIC (non voting)	100	98.25	100.00	100.00	100.00	100.00	1.75
Coco Lanka	400	20.00	20.00	20.00	20.00	20.00	-
Colombo Land 1/-	33,000	4.50	4.50	4.75	4.50	4.50	-
Commercial Bank
(non voting) XD	18,600	90.00	90.00	90.00	90.00	90.00	-
Confifi Hotel XD	1,500	65.00	65.00	65.00	65.00	65.00	-
Connaissance	500	48.50	48.50	49.75	48.50	49.00	0.50
Dipped Products	7,000	108.50	108.00	109.00	108.00	108.25	(0.25)
Durdans		1,100	23.00	23.00	23.00	23.00	23.00	-
East West XD	76,400	16.50	16.50	17.25	16.25	16.50	-
Eden Hotel Lanka XD	23,700	22.00	21.50	22.00	21.50	21.75	(0.25)
Equity Two Ltd	500	9.25	9.25	9.25	9.25	9.25	-
Galadari		54,900	16.75	16.50	17.50	16.00	16.75	-
Grain Elevators	47,200	11.50	11.50	11.75	11.00	11.75	0.25
Haycarb		500	45.00	46.00	46.00	46.00	46.00	1.00
Hayleys		7,400	125.00	125.00	125.00	125.00	125.00	-
Hemas Holdings	3,100	96.25	94.00	95.00	94.00	95.00	(1.25)
HNB (non voting)	8,300	31.00	31.25	31.75	31.00	31.00	-
Hotel Sigiriya	300	36.00	36.00	37.00	36.00	36.75	0.75
JKH		2,300	113.50	113.00	114.00	113.00	113.00	(0.50)
Kahawatte		1,800	7.00	7.00	7.00	7.00	7.00	-
Kuruwita Textile	10,600	45.00	46.75	47.00	46.75	47.00	2.00
Lanka Aluminium	1,000	16.00	16.00	16.00	16.00	16.00	-
Lanka Hospitals	18,600	12.00	11.75	12.00	11.75	11.75	(0.25)
Lanka Ventures	17,300	9.75	9.75	9.75	9.50	9.75	-
Lanka Walltile	200	40.50	40.25	40.25	40.00	40.25	(0.25)
Lankem Dev. XR	2,500	12.50	11.50	13.50	11.00	12.50	-
Lankem Dev. (Right) XR295,100	1.50	0.10	0.30	0.10	0.20	(1.30)
LB Finance		800	42.00	33.25	43.00	33.25	43.00	1.00
LB Finance 
(WAR-CON 2006)	3,000	16.50	20.00	20.00	18.75	18.75	2.25
LMF		1,000	20.50	20.25	20.25	20.25	20.25	(0.25)
LOLC		400	75.00	75.00	75.00	75.00	75.00	-
Madulsima		500	8.50	8.50	8.50	8.50	8.50	-
Merchant Bank	7,200	10.00	10.00	10.00	10.00	10.00	-
Nations Trust	22,800	18.25	18.75	18.75	18.50	18.50	0.25
Overseas Realty	15,500	7.25	7.25	7.50	7.25	7.50	0.25
Pegasus Hotels	300	26.00	26.00	26.00	26.00	26.00	-
Pelwatte		47,000	10.00	10.00	10.00	10.00	10.00	-
Radiant Gems	74,900	25.25	28.00	33.50	27.00	28.25	3.00
Reefcomber XR	50,300	14.75	15.00	15.25	14.50	14.75	-
Rich Pieris Exp	200	33.00	33.00	33.00	33.00	33.00	-
Richard Pieris	2,100	126.00	129.00	129.00	126.00	126.25	0.25
Riverina Hotels XD	6,000	46.00	46.50	48.50	46.50	48.25	2.25
Royal Ceramics 1/- 	391,300	2.75	3.00	3.00	2.75	2.75	-
Sampath		800	69.50	69.00	70.00	69.00	69.75	0.25
Seylan Bank	600	30.00	30.00	30.00	30.00	30.00	-
Seylan Bank 
(non voting)	13,300	15.75	15.75	16.00	15.75	15.75	-
SLT		24,400	16.75	17.00	17.25	16.50	16.75	-
Stafford		5,700	15.00	15.00	15.25	15.00	15.00	-
Taj Lanka		800	20.25	19.75	20.00	19.75	20.00	(0.25)
The Finance Co.	1,000	19.00	19.25	19.25	19.25	19.25	0.25
Three Acre Farms	20,300	10.25	10.00	10.25	9.25	9.50	(0.75)
Walk & Greig 2/-	600	8.50	8.50	8.50	8.50	8.50	-
Watawala		1,200	11.50	11.50	11.50	11.50	11.50	-
Second Board
Asha Central	1,300	15.50	16.00	16.00	16.00	16.00	0.50
Asiri Medical	64,000	24.50	24.25	24.50	24.25	24.50	-
Fortress Resorts	4,000	16.00	15.00	15.25	15.00	15.00	(1.00)
HNB Assurance	3,300	11.25	11.50	11.50	11.25	11.25	-
Keells Hotels	1,000	98.25	98.25	98.25	98.25	98.25	-
Marawila Resorts	36,300	10.00	10.00	10.00	9.50	10.00	-
Default Board
Asia Capital	10,600	13.00	13.00	13.25	13.00	13.00	-
Distilleries 1/-	2,100	28.50	28.25	28.25	28.25	28.25	(0.25)
Fort Land 3/-	2,000	18.00	17.75	18.00	17.75	18.00	-
Hotel Developers	6,300	105.25	105.00	105.00	105.00	105.00	(0.25)
Kelani Tyres	26,000	10.25	10.00	10.25	10.00	10.00	(0.25)
York Arcade 5/-	13,000	9.00	9.00	9.00	9.00	9.00	-

Debt

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

500	HNB	98.00	3.94	0.50	-	1
	(13.75% USRD-2002/07)


Statistics on 29th November 2004

Equity

		Today		Prv. Day

Value of Turnover	
(Rs.)		21,853,385	66,524,789
Traded Quantity	1,348,515		5,055,437
No. of Trades	744		1,233
Market Cap.
(Rs.)		363,699,986,900	363,993,284,357

Corporate Debt

		Today		Prv. Day
Value of Turnover
(Rs.)		49,000		650,300
Volume of Turnover
(No.)		500		6,700
Trades (No.)	1		8
Market Cap.
(Rs.)		12,095,762,333	12,087,541,315

Govt. Securities

		Today		Prv. Day

Value of Turnover
(Rs.)				3,573,713
Traded Quantity			3,513,234
No. of Trades			10

Equity Indices

Price Indices - 	Today		Prv. Day

CSE All Share Index	1,493.61		1,494.83
Milanka Index	2,120.66		2,124.27

Total Return Indices
Tri On All Shares
(ASTRI)		1,553.62		1,554.30
Tri On Milanka Shares
(MTRI)		2,212.54		2,216.31

Hosted by Lanka Com Services