Colombo Stock Exchange

Friday, 07 January 2005

SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 06-01-2005

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

A.Spen.Hot.Hold		19,000	99.75	101.00	101.00	100.00	100.00	0.25
Abans			800	85.00	95.00	95.00	95.00	95.00	10.00
ACL			458,500	78.75	79.75	85.00	79.75	81.00	2.25
ACL Plastics		76,600	33.00	33.75	40.00	33.00	37.75	4.75
ACME			16,300	16.25	16.25	16.25	15.75	16.00	(0.25)
AEC 8/-			100	105.00	115.00	115.00	115.00	115.00	10.00
Agalawatte			4,500	11.25	11.50	11.50	11.25	11.25	-
Ahot Properties		205,000	31.00	31.00	31.50	31.00	31.50	0.50
Aitken Spence		6,400	357.75	360.00	370.00	350.00	353.25	(4.50)
Arpico			100	24.25	25.00	25.00	25.00	25.00	0.75
Asiri XR			11,700	36.50	37.00	38.00	37.00	37.75	1.25
Bairaha Farms		41,700	16.00	16.25	17.00	16.25	17.00	1.00
Balangoda			4,200	16.75	16.50	16.50	16.25	16.25	(0.50)
Bata			3,800	13.00	12.75	12.75	12.75	12.75	(0.25)
Blue Diamonds		849,000	4.25	4.25	4.50	4.25	4.50	0.25
Blue Diamonds (NV)		254,200	2.50	2.75	2.75	2.50	2.50	-
Browns 8/-			500	250.00	248.00	248.00	248.00	248.00	(2.00)
Browns Beach		1,100	24.00	25.00	25.00	25.00	25.00	1.00
C T Land			133,500	13.50	13.75	14.25	13.25	13.50	-
C.W.Mackie & Co.		7,300	17.00	17.50	18.00	17.25	17.25	0.25
Caltex			551,700	65.75	66.00	68.50	66.00	66.50	0.75
Cargo Boat			100	37.75	40.00	40.00	40.00	40.00	2.25
CDIC			400	40.00	45.00	45.00	45.00	45.00	5.00
Central Finance		15,300	269.25	270.00	273.00	269.00	269.50	0.25
Central Ind.		400	115.00	112.00	112.00	112.00	112.00	(3.00)
Central Sec.		3,300	11.50	12.75	13.00	12.75	13.00	1.50
Ceylinco Housing		500	20.25	20.00	20.00	20.00	20.00	(0.25)
Ceylinco Ins.		23,100	37.75	38.00	40.00	38.00	39.00	1.25
Ceylinco Sec.		2,800	14.75	15.25	15.50	15.00	15.00	0.25
Ceylinco Seylan		249,200	6.00	6.25	6.50	6.00	6.25	0.25
Ceylon Brewery		100	76.00	80.00	80.00	80.00	80.00	4.00
Ceylon Glass Co.		6,100	60.00	59.00	63.00	59.00	60.00	-
Ceylon Guardian		1,800	186.25	188.00	188.00	185.00	185.00	(1.25)
Ceylon Inv.		19,200	93.00	94.75	95.00	94.75	95.00	2.00
Ceylon Leather		27,800	8.25	8.00	8.00	7.75	8.00	(0.25)
Ceylon Oxygen		10,900	129.00	130.00	135.25	130.00	135.00	6.00
Ceylon Tobacco		8,300	45.00	45.00	45.50	45.00	45.00	-
CF Venture Fund		181,600	5.75	5.75	6.25	5.75	6.25	0.50
CFI			100	24.50	24.25	24.25	24.25	24.25	(0.25)
Chemanex			500	127.00	127.00	127.00	127.00	127.00	-
CIC			15,600	122.50	130.00	140.00	130.00	132.50	10.00
CIC (NV)			6,200	101.00	101.00	108.00	100.00	108.00	7.00
Coco Lanka		500	18.50	19.50	19.50	19.50	19.50	1.00
Cold Stores 8/-		1,000	125.00	125.00	125.00	125.00	125.00	-
Colombo Land 1/-		250,500	4.75	4.75	5.00	4.75	4.75	-
Colombo Land 1/-(WAR-CON2009)529,600	1.00	1.25	1.50	1.25	1.50	0.50
Colonial MTR 5/-		4,400	33.50	31.25	31.50	31.25	31.25	(2.25)
Comm. Leasing		1,000	95.00	95.00	95.00	95.00	95.00	-
Commercial Bank 		25,800	160.00	159.75	160.00	158.50	158.50	(1.50)
Commercial Bank (NV)		9,800	93.00	93.00	93.00	93.00	93.00	-
Confifi Hotel		1,000	52.00	51.00	51.00	51.00	51.00	(1.00)
Connaissance		50,800	46.00	47.00	49.00	45.00	46.00	-
Dankotuwa Porcel		71,400	16.75	16.00	17.50	16.00	17.00	0.25
DFCC			7,100	205.00	205.00	207.00	205.00	207.00	2.00
DIMO			4,400	63.50	64.00	73.00	64.00	67.25	3.75
Dipped Products		6,700	110.25	113.00	113.50	113.00	113.00	2.75
Distilleries 1/-		2,997,300	29.50	29.75	31.00	29.75	30.25	0.75
Dockyard			23,200	26.75	27.25	27.25	26.00	26.00	(0.75)
Durdans			6,700	24.00	24.00	24.00	23.50	24.00	-
Durdans (NV)		200	18.00	18.50	18.50	18.50	18.50	0.50
Eagle Insurance		2,700	109.75	110.00	110.00	110.00	110.00	0.25
East West			40,300	16.75	17.00	17.50	16.75	17.00	0.25
Eden Hotel Lanka		101,700	17.50	17.50	17.75	17.25	17.50	-
Elephant Lite		64,500	8.25	8.50	11.50	8.50	9.00	0.75
Equity			500	20.50	22.00	22.00	22.00	22.00	1.50
Equity Two Ltd		15,500	10.00	10.00	10.50	10.00	10.00	-
Galadari			33,800	16.50	16.50	16.50	16.00	16.00	(0.50)
Grain Elevators		34,800	12.75	12.75	12.75	12.25	12.25	(0.50)
Hapugastenne		600	14.00	13.00	13.00	13.00	13.00	1.00
Haycarb			13,200	44.75	45.00	46.00	45.00	45.75	1.00
Hayleys			1,700	134.00	133.75	133.75	130.00	132.75	(1.25)
Hayleys - MGT		100	85.00	89.00	89.00	89.00	89.00	4.00
Hemas Holdings		89,100	96.25	97.00	102.00	97.00	100.00	3.75
HNB			10,100	57.00	57.00	57.00	57.00	57.00	-
HNB (NV)			11,100	33.00	33.50	33.50	33.50	33.50	0.50
Horana			8,000	 12.00	12.00	12.00	12.00	12.00	-
Hotel Sigiriya XD		900	37.00	36.00	36.00	35.25	35.75	(1.25)
Hunas Falls		1,700	32.00	33.00	33.00	33.00	33.00	1.00
Hunters			13,400	130.00	138.00	138.00	138.00	138.00	8.00
James Finlay		100	221.00	221.00	221.00	221.00	221.00	-
JKH			280,500	114.75	118.00	119.00	116.00	117.75	3.00
Kahawatte			60,700	6.75	7.00	7.00	7.00	7.00	0.25
Kegalle			1,000	16.75	16.75	16.75	16.75	16.75	-
Kelani Cables		35,000	76.75	78.75	80.00	78.00	78.75	2.00
Kelani Valley		75,500	17.50	17.50	17.50	17.00	17.00	(0.50)
Kotagala			10,000	7.75	8.00	8.00	8.00	8.00	0.25
Kuruwita Textile		2,100	48.00	48.25	48.25	48.25	48.25	0.25
Lanka Aluminium		42,800	18.00	18.50	20.00	18.50	18.75	0.75
Lanka Hospitals		51,100	12.75	13.00	13.00	12.75	12.75	-
Lanka IOC			3,747,000	47.00	48.00	49.25	48.00	49.00	2.00
Lanka Tiles		1,100	60.25	62.00	62.00	62.00	62.00	1.75
Lanka Ventures		25,000	10.00	10.00	10.50	10.00	10.50	0.50
Lanka Walltile		18,300	46.00	47.00	47.50	46.25	47.00	1.00
Lankem Ceylon		22,800	34.50	35.00	40.00	35.00	37.75	3.25
Lankem Dev.		111,800	11.50	12.00	12.50	12.00	12.00	0.50
LB Finance			14,100	46.00	45.00	45.00	44.00	44.00	(2.00)
LB Finance (WAR-CON2006)	17,000	14.75	15.00	16.25	15.00	15.00	0.25
Lee Hedges		100	100.00	125.00	125.00	125.00	125.00	25.00
Lion Brewery		100	61.00	62.00	62.00	62.00	62.00	1.00
LMF			21,300	19.50	20.00	21.00	20.00	20.25	0.75
LOLC			2,500	80.00	81.00	85.00	80.25	81.00	1.00
Madulsima			6,000	8.25	8.25	8.25	8.25	8.25	-
Mahaweli Reach		1,900	26.00	26.00	28.00	26.00	27.25	1.25
Malwatte			2,600	8.75	9.00	9.00	9.00	9.00	0.25
Merchant Bank		108,500	21.04	20.00	21.75	20.00	21.25	0.21
Mullers			27,000	4.25	4.25	4.25	4.25	4.25	-
Namunukula		800	9.75	9.75	9.75	9.50	9.50	(0.25)
Nat. Dev. Bank		21,100	163.00	162.00	162.00	160.00	160.00	(3.00)
Nations Trust		85,800	19.00	19.50	20.00	19.50	19.50	0.50
Nawaloka 1/-		10,759,900	3.50	3.50	3.75	3.50	3.75	0.25
NDB Bank			8,800	25.00	25.00	25.00	25.00	25.00	-
Nestle			3,200	89.25	90.00	92.00	90.00	90.00	0.25
Overseas Realty		83,400	7.75	8.00	8.50	7.75	7.75	-
PDL			300	22.75	23.00	23.00	23.00	23.00	0.25
Pelwatte			45,900	9.75	10.00	10.25	10.00	10.00	0.25
People’s Merch		2,200	15.00	15.50	15.75	15.50	15.50	0.50
Reefcomber		86,100	12.25	12.25	12.25	11.25	11.75	(0.50)
Rich Pieris Exp		34,500	32.50	32.00	32.00	31.50	32.00	(0.50)
Richard Pieris		74,300	128.75	129.75	132.00	128.00	130.50	1.75
Riverina Hotels		1,100	36.50	36.00	36.00	36.00	36.00	(0.50)
Royal Ceramics 1/-		7,011,800	3.25	3.25	3.75	3.25	3.50	0.25
Sampath XR		300	61.00	61.75	61.75	61.50	61.75	0.75
Sathosa Motors		300	36.00	36.00	36.00	36.00	36.00	-
Selinsing			100	185.00	190.00	190.00	190.00	190.00	5.00
Seylan Bank		1,400	30.00	31.00	31.00	31.00	31.00	1.00
Seylan Bank (NV)		58,900	16.50	16.75	17.00	16.75	16.75	0.25
Seylan Merchant		3,500	9.00	9.25	9.25	9.00	9.25	0.25
Singer Sri Lanka		1,100	75.00	74.75	74.75	73.50	74.00	(1.00)
SLT			817,300	15.50	15.50	16.00	15.50	15.75	0.25
Stafford			6,700	13.50	14.00	14.00	14.00	14.00	0.50
Taj Lanka			162,700	19.75	20.00	21.25	20.00	20.00	0.25
Talawakelle		12,700	16.75	16.50	16.50	16.50	16.50	(0.25)
Tangerine			2,200	52.00	50.00	52.00	50.00	51.00	(1.00)
Tea Smallholder		100	67.00	67.25	67.25	67.25	67.25	0.25
The Finance Co.		4,800	19.50	20.00	20.50	19.00	19.75	0.25
Three Acre Farms		11,200	12.25	12.50	12.75	12.00	12.25	-
Tokyo Cement		14,400	152.25	155.00	164.00	155.00	163.00	10.75
Union Assurance		1,900	50.00	50.00	51.00	50.00	50.75	0.75
Union Chemicals		400	86.00	91.00	91.00	91.00	91.00	5.00
United Motors		500	27.00	27.25	27.25	27.25	27.25	0.25
W.M.Mendis		200	8.00	9.00	9.00	9.00	9.00	1.00
Walk & Greig 2/-		3,400	7.00	7.75	7.75	7.75	7.75	0.75
Watawala			100	12.25	12.50	12.50	12.50	12.50	0.25

Second Board
Asha Central		3,500	17.00	17.50	17.50	17.50	17.50	0.50
Asian Alliance		10,500	10.00	10.00	10.00	10.00	10.00	-
Asiri Medical		261,000	25.00	24.50	25.00	24.50	25.00	-
Fortress Resorts		30,800	14.00	13.25	13.50	13.00	13.50	(0.50)
HNB Assurance		3,300	12.50	12.50	12.50	12.25	12.25	(0.25)
Keells Hotels		15,900	90.00	91.00	91.00	90.00	90.50	0.50
Lighthouse Hotel		600	50.75	51.00	51.00	50.00	50.00	(0.75)
Marawila Resorts		291,400	9.25	9.25	9.75	9.00	9.25	-
Tess Agro			53,600	11.50	11.50	11.75	11.25	11.50	-
Udapussellawa		700	9.00	9.25	10.75	9.25	9.50	0.50

Default Board
Alufab			3,500	21.25	22.50	23.25	22.50	22.75	1.50
Ascot			3,200	9.25	9.00	9.50	8.75	9.25	-
Asia Capital		48,300	12.50	13.00	13.25	13.00	13.00	0.50
Cargills			400	250.00	250.00	250.25	250.00	250.00	-
Fort Land 3/-		48,300	17.75	18.00	18.00	17.50	17.50	(0.25)
Hotel Developers		200	106.00	106.50	106.50	106.50	106.50	0.50
Kapila Heavey		1,300	13.25	13.50	13.50	13.50	13.50	0.25
Kelani Tyres		116,500	10.00	10.25	10.50	10.25	10.25	0.25
Lanka Cement		133,300	10.50	10.75	11.50	10.75	11.25	0.75
Lanka Ceramic		83,400	20.25	21.00	22.00	20.25	21.25	1.00
Samuels			46,500	9.50	9.75	11.00	9.75	10.25	0.75
Vanik Incorp Ltd		3,047,900	1.50	1.50	1.50	1.25	1.50	-
Vanik Incorp Ltd (NV)		10,100	1.25	1.50	1.50	1.25	1.25	-
York Arcade 5/-		15,600	8.75	9.00	9.25	8.75	9.00	0.25

Trading Statistics on 06th January 2005

Equity
			Today		Prv. Day

Value of Turnover	
(Rs.)			591,223,548	379,252,449
Traded Quantity		35,348,041	20,325,301
No. of Trades		4,924	4,442
Market Cap.
(Rs.)			398,636,167,748	392,668,817,536

Corporate Debt
			Today		Prv. Day
Value of Turnover
(Rs.)			707,700		4,562,800
Volume of Turnover
(No.)			7,700		53,000
Trades (No.)		5		6
Market Cap.
(Rs.)			11,757,443,914	11,743,190,164

Govt. Securities
			Today		Prv. Day

Value of Turnover
(Rs.)			528,918		17,742,418
Traded Quantity		475,050		17,055,282
No. of Trades		2		10

Equity Indices

Price Indices - 		Today		Prv. Day

CSE All Share Index		1,569,04		1,548.71
Milanka Index		2,150.47		2,123.60


Total Return Indices

Tri On All Shares
(ASTRI)			1,636.35		1,615.14
Tri On Milanka Shares
(MTRI)			2,247.54		2,219.46

Debt

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

2,000	HNB		98.25	5.39	-	-	1
	(13.75% URD-2002/2007)
1,500	HNB		98.00	5.39	-	0.25	2
	(13.75% USRD 2002/2007)
4,000	HNB		86.00	0.58	0.50	-	1
	(10.00% USRD 2003/2008)
200	Seylan Bank	101.00	9.60	2.00	-	1
	(16% USRD 2001/2006)

Rights Issues

Company Name	Proportion	XC Date	Allotment	Splitting	Renunciation	Closure of Books

Gestetner of Ceylon Ltd	04 for 05	Subject to Approval

Hosted by Lanka Com Services