Colombo Stock Exchange

Saturday, 18 December 2004

SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 17-12-2004

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

A.Spen.Hot.Hold 		45,200	114.50	115.50	119.75	115.25	119.00	4.50
ACL			22,600	63.25	63.25	63.50	62.50	62.50	(0.75)
ACL Plastics		1,100	34.00	34.00	34.00	34.00	34.00	-
ACME			10,000	16.00	16.50	16.50	16.50	16.50	0.50
Ahot Properties		77,300	30.00	30.25	30.50	30.00	30.50	0.50
Aitken Spence		28,700	350.00	355.00	360.00	355.00	360.00	10.00
Asiri XD XR			116,100	36.00	36.00	36.25	36.00	36.00	-
Bairaha Farms		100	14.75	13.50	13.50	13.50	13.50	(1.25)
Balangoda	300		16.50	17.00	17.00	16.50	16.50	-
Blue Diamonds		14,700	4.25	4.25	4.25	4.25	4.25	-
Blue Diamonds (NV)		101,200	2.75	2.75	3.00	2.75	2.75	-
Bogala Graphite		700	12.50	11.50	11.75	11.50	11.75	(0.75)
Browns Beach		1,000	30.00	31.25	31.25	31.25	31.25	1.25
Bukit Darah XD		400	740.25	720.00	725.00	715.00	718.25	(22.00)
C T Land			131,000	13.00	13.00	13.00	12.75	13.00	-
Caltex			11,000	65.50	65.50	66.00	65.50	65.75	0.25
Central Finance		9,300	240.00	240.00	245.00	240.00	241.50	1.50
Ceylinco Ins.		500	44.75	46.00	46.00	46.00	46.00	1.25
Ceylinco Sec.		1,200	14.00	13.25	13.75	13.25	13.75	(0.25)
Ceylinco Seylan		55,500	6.00	6.00	6.00	6.00	6.00	-
Ceylon Guardian		100	185.00	185.00	185.00	185.00	185.00	-
Ceylon Inv.		12,000	92.75	92.50	93.00	92.50	93.00	0.25
Ceylon Leather		65,600	7.75	8.00	8.00	8.00	8.00	0.25
Ceylon Oxygen		1,900	126.00	126.00	127.00	126.00	127.00	1.00
Ceylon Tobacco		1,900	41.00	41.00	41.50	41.00	41.00	-
CF Venture Fund		243,400	5.50	5.50	5.75	5.50	5.75	0.25
CFI			4,300	23.00	22.75	23.50	22.75	23.50	0.50
Chemanex			300	127.00	125.00	125.00	125.00	125.00	(2.00)
CIC			1,900	125.00	129.00	129.00	129.00	129.00	4.00
CIT			19,000	23.00	22.75	27.00	22.75	25.00	2.00
Coco Lanka 		600	18.00	18.50	18.50	18.50	18.50	0.50
Cold Stores 8/-		300	120.00	120.00	120.00	120.00	120.00	-
Colombo Land 1/-		34,100	4.50	4.50	4.50	4.50	4.50	-
Colonial Mtr 5/-		5,000	31.75	30.50	31.00	30.50	30.75	(1.00)
Commercial Bank		100	160.00	162.00	162.00	162.00	162.00	2.00
Commercial Bank (NV)		300	94.00	94.00	94.00	94.00	94.00	-
Confifi Hotel		17,800	69.75	69.50	70.00	69.50	70.00	0.25
Connaissance		13,200	51.00	52.00	52.00	50.25	51.00	-
Dipped Products		3,600	110.00	110.00	110.00	110.00	110.00	-
Dockyard			300	23.75	23.00	23.25	23.00	23.25	(0.50)
Durdans			600	23.00	22.50	22.50	22.50	22.50	(0.50)
Durdans (NV)		400	17.75	17.75	17.75	17.75	17.75	-
Eagle Insurance		300	106.75	106.50	106.50	106.50	106.50	(0.25)
East West			17,200	16.00	16.00	16.25	15.75	16.00	-
Eden Hotel Lanka 		43,500	23.25	23.25	23.75	23.25	23.50	0.25
Equity			1,000	21.00	21.75	21.75	21.75	21.75	0.75
Equity Two Ltd		18,700	9.50	10.00	10.50	10.00	10.50	1.00
Galadari			25,300	16.75	16.75	16.75	16.75	16.75	-
Grain Elevators		51,800	11.25	11.50	12.00	11.50	11.50	0.25
Hapugastenne		100	14.00	14.00	14.00	14.00	14.00	-
Haycarb			100	45.50	45.00	45.00	45.00	45.00	(0.50)
Hayleys			600	127.00	130.00	131.00	130.00	130.75	3.75
Hayleys - MGT		500	84.00	85.00	85.00	85.00	85.00	1.00
Hayleys Exports		1,900	56.00	57.00	57.00	57.00	57.00	1.00
Hemas Holdings		17,400	98.00	98.00	98.00	98.00	98.00	-
HNB XD			3,300	55.00	55.00	56.00	55.00	55.25	0.25
HNB (NV) XD		5,000	32.00	33.00	33.00	32.50	32.75	0.75
Horana			100	9.25	9.50	9.50	9.50	9.50	0.25
Hotel Sigiriya		19,700	37.50	38.50	40.00	38.50	40.00	2.50
Hunters			700	138.00	137.00	137.00	137.00	137.00	(1.00)
James Finlay		200	218.00	218.00	220.00	218.00	219.00	1.00
JKH			148,200	126.00	126.50	126.50	125.50	126.00	-
Kahawatte			7,000	7.25	7.00	7.00	7.00	7.00	(0.25)
Kandy Hotels 1/-		500	38.50	38.00	38.00	38.00	38.00	(0.50)
Keells Food		200	29.75	29.50	29.50	29.50	29.50	(0.25)
Kegalle			90,400	16.50	16.75	16.75	16.75	16.75	0.25
Kelani Cables		900	66.00	66.50	66.50	66.50	66.50	0.50
Kelani Valley		100	17.50	17.50	17.50	17.50	17.50	-
Kotagala			2,100	8.25	8.00	8.00	8.00	8.00	(0.25)
Kuruwita Textile		60,500	45.00	45.75	46.00	45.75	46.00	1.00
Lanka Aluminium		4,200	16.00	15.50	16.00	15.50	16.00	-
Lanka Hospitals		12,400	12.25	12.25	12.50	12.25	12.50	0.25
Lanka Tiles		800	60.00	59.75	60.00	55.00	60.00	-
Lanka Ventures		2,200	10.25	10.25	10.25	10.25	10.25	-
Lanka Walltile		84,600	42.50	43.00	47.00	43.00	45.00	2.50
Lankem Ceylon XD		1,000	35.00	34.00	34.00	34.00	34.00	(1.00)
Lankem Dev.		4,000	11.25	11.50	11.50	11.25	11.25	-
Lee Hedges		900	125.00	125.00	126.00	125.00	125.25	0.25
LMF			6,800	20.00	20.00	20.50	19.75	20.00	-
LOLC			2,500	76.00	76.00	77.75	75.25	75.50	(0.50)
Madulsima			1,600	8.25	8.25	8.25	8.25	8.25	-
Merchant Bank		5,100	10.00	10.25	10.25	10.25	10.25	0.25
Mullers			12,000	4.00	4.00	4.00	4.00	4.00	-
Namunukula		100	8.75	9.90	9.00	9.00	9.00	0.25
Nat.Dev.Bank		900	160.25	160.25	162.00	160.00	161.00	0.75
Nations Trust		45,600	19.00	19.00	19.50	19.00	19.25	0.25
Nawaloka 1/-		467,600	3.25	3.25	3.50	3.25	3.25	-
NDB Bank			2,800	25.50	25.50	26.00	25.50	26.00	0.50
Nestle			300	87.50	87.50	89.00	87.50	88.50	1.00
Overseas Reality		3,000	7.50	7.50	7.50	7.50	7.50	-
Pegasus Hotels		3,000	27.00	27.00	27.00	26.00	26.75	(0.25)
Pelwatte			43,000	10.25	10.25	10.25	10.25	10.25	-
People’s Merch		600	15.50	15.00	15.00	14.75	15.00	(0.50)
Radiant Gems		17,100	30.00	29.75	30.00	29.75	30.00	-
Reefcomber		106,900	16.50	16.50	17.00	16.50	16.75	0.25
Regnis			100	56.50	61.00	61.00	61.00	61.00	4.50
Rich Pieris Exp		100	32.00	32.00	32.00	32.00	32.00	-
Richard Pieris		12,100	120.00	121.00	125.00	121.00	124.75	4.75
Royal Ceramics 1/-		413,100	3.00	3.25	3.25	3.00	3.00	-
Royal Palms		2,000	46.50	47.00	47.00	47.00	47.00	0.50
Sampath XR		5,200	69.50	69.25	69.50	69.00	69.00	(0.50)
Sathosa Motors		100	35.00	34.50	34.50	34.50	34.50	(0.50)
Selinsing			600	188.00	185.00	185.00	185.00	185.00	(3.00)
Seylan Bank		112,700	30.50	30.50	30.50	30.50	30.50	-
Seylan Bank (NV)		4,000	17.00	17.00	17.00	17.00	17.00	-
Seylan Merchant		2,800	9.00	9.00	9.50	9.00	9.00	-
Singer Sri Lanka		500	70.00	70.00	72.00	70.00	70.75	0.75
SLT			41,900	16.50	16.75	16.75	16.50	16.75	0.25
Soy Foods			100	33.75	35.00	35.00	35.00	35.00	1.25
Stafford			400	16.25	16.00	16.00	16.00	16.00	(0.25)
Taj Lanka			11,000	21.00	21.00	21.00	20.50	20.75	(0.25)
Talawakelle		10,000	16.25	16.75	16.75	16.75	16.75	0.50
Tea Services		500	252.00	245.50	250.00	245.50	246.75	(5.25)
Tea Smallholder XD		1,900	72.00	72.00	72.00	72.00	72.00	-
The Finance Co.		220,100	20.00	20.00	20.75	20.00	20.25	0.25
Three Acre Farms		2,000	9.75	9.75	9.75	9.75	9.75	-
Watawala			9,000	12.00	12.50	12.50	12.00	12.00	-

Second Board
Asha Central		33,100	16.75	17.00	17.00	17.00	17.00	0.25
Asian Alliance 		3,500	10.00	10.25	10.25	10.25	10.25	0.25
Asiri Medical XD		103,800	24.00	24.00	24.00	24.00	24.00	-
Fortress Resorts		9,000	15.00	15.75	15.75	15.75	15.75	0.75
HNB Assurance		59,000	11.00	11.25	12.00	11.25	12.00	1.00
Keells Hotels		36,000	104.00	106.00	111.00	106.00	110.00	6.00
Lighthouse Hotels		100	55.00	56.00	56.00	56.00	56.00	1.00
Marawila Resorts		262,200	10.25	10.25	10.50	10.00	10.25	-
Tess Agro			137,700	12.50	12.50	12.50	12.25	12.25	(0.25)
Udapussellawa		1,100	7.75	9.00	9.50	9.00	9.25	1.50

Default Board
Ascot			1,500	9.75	9.50	9.75	9.25	9.25	(0.50)
Asia Capital		5,200	12.75	12.75	13.00	12.75	13.00	0.25
Distilleries 1/-		635,200	31.25	31.00	31.75	31.00	31.25	-
Fort Land 3/-		2,500	17.75	17.00	17.75	17.00	17.50	(0.25)
Hotel Developers		15,100	105.00	106.00	108.50	106.00	108.50	3.50
Kelani Tyres		200,200	10.25	10.25	10.25	10.00	10.25	-
Lanka Cement		2,000	8.00	7.75	7.75	7.75	7.75	(0.25)
Lanka Ceremic		5,800	18.50	18.50	20.50	18.50	19.50	1.00
Malwatte			1,000	8.75	9.00	9.00	9.00	9.00	0.25
Vanik Incorp Ltd		291,100	1.50	1.50	1.75	1.25	1.50	-
Vanik Incorp Ltd (NV)		42,300	1.50	1.25	1.50	1.25	1.25	(0.25)
Corporate Debt

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

1,000	Seylan Bank		99.00	8.70	1.00	-	1
	(16% USRD-2001/2006)
4,500	Vanik Incorp Ltd		6.75	0.18	0.25	-	6
	(11% URD-2007)


Statistics on 17h December 2004


Equity

			Today		Prv. Day

Value of Turnover	
(Rs.)			125,494,765	189,687,950
Traded Quantity		5,100,621		7,401,274
No. of Trades		1,496		1,798
Market Cap.
(Rs.)			375,445,648,218	373,081,234,066

Corporate Debt

			Today		Prv. Day
Value of Turnover
(Rs.)			129,375		496,700
Volume of Turnover
(No.)			5,500		8,600
Trades (No.)		7		8
Market Cap.
(Rs.)			11,714,760,006	11,708,709,298

Govt. Securities

			Today		Prv. Day

Value of Turnover
(Rs.)			16,110,150	3,357,293
Traded Quantity		15,191,600	3,118,567
No. of Trades		4		8

Equity Indices

Price Indices - 		Today		Prv. Day

CSE All Share Index		1,537.27		1,527.59
Milanka Index		2,210.74		2,190.36

Total Return Indices

Tri On All Shares
(ASTRI)			1,602.99		1,591.93
Tri On Milanka Shares

(MTRI)			2,310.53		2,289.24

Hosted by Lanka Com Services