Colombo Stock Exchange

Saturday, 08 January 2005

SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 07-01-2005

Company			Volume	** V.W.A.	Open	High	Low	** V.W.A.	Change
				Previous				Todays	(Rs.)
				Close				Close	
Main Board
A.Spen.Hot.Hold		7,600	100.00	103.00	105.00	100.00	100.00	-
ACL			153,400	81.00	84.00	89.00	84.00	84.50	3.50
ACL Plastics		112,900	37.75	40.00	41.50	39.75	40.00	2.25
ACME			10,600	16.00	16.00	16.00	15.50	15.50	(0.50)
Ahot Properties		33,600	31.50	31.75	31.75	31.00	31.00	(0.50)
Aitken Spence		9,100	353.25	350.00	360.00	350.00	353.00	(0.25)
Alliance			1,000	90.00	90.00	90.00	90.00	90.00	-
Arpico			3,200	25.00	25.00	25.50	24.75	25.50	0.50
Asiri XR			3,800	37.75	37.50	37.50	37.00	37.00	(0.75)
Bairaha Farms		27,700	17.00	16.25	16.50	15.50	15.75	(1.25)
Balangoda			2,200	16.25	16.00	16.00	16.00	16.00	(0.25)
Blue Diamonds		60,300	4.50	4.50	4.50	4.25	4.25	(0.25)
Blue Diamonds (NV)		597,000	2.50	2.50	2.50	2.50	2.50	-
Bogala Graphite		2,000	11.75	11.50	11.50	11.50	11.50	(0.25)
Bogawantalawa		500	15.00	15.00	15.00	15.00	15.00	-
Bukit Darah		200	710.00	720.00	720.00	720.00	720.00	10.00
C T Land			32,700	13.50	13.50	13.50	13.25	13.25	(0.25)
C.W. Mackie & Co.		4,000	17.25	17.50	17.50	17.25	17.25	-
Caltex			146,900	66.50	67.00	67.00	66.00	66.25	(0.25)
CDIC			32,100	45.00	43.00	43.00	40.00	40.00	(5.00)
Central Finance		40,500	269.50	272.00	275.00	268.00	272.25	2.75
Central Ind.		200	112.00	105.00	105.00	105.00	105.00	(7.00)
Central Sec.		18,300	13.00	12.00	13.00	12.00	12.75	(0.25)
Ceylinco Ins.		5,400	39.00	39.00	39.00	38.75	38.75	(0.25)
Ceylinco Sec.		21,800	15.00	15.00	15.50	15.00	15.50	0.50
Ceylinco Seylan		159,000	6.25	6.25	6.50	6.25	6.25	-
Ceylon Glass Co.		8,300	60.00	60.00	62.00	60.00	60.00	-
Ceylon uardian		1,400	185.00	185.00	185.00	185.00	185.00	-
Ceylon Inv.		8,100	95.00	93.25	96.00	93.25	96.00	1.00
Ceylon Leather		15,000	8.00	8.00	8.00	8.00	8.00	-
Ceylon Oxygen		42,700	135.00	134.00	137.25	132.00	135.50	0.50
Ceylon Tobacco		3,300	45.00	45.25	46.00	45.00	46.00	1.00
CF Venture Fund		63,700	6.25	6.00	6.25	6.00	6.00	(0.25)
CIC (NV)			2,800	108.00	108.00	108.00	108.00	108.00	-
CIT			10,000	22.75	23.00	23.00	23.00	23.00	0.25
Coco Lanka		1,100	19.50	19.00	19.00	18.50	18.50	(1.00)
Col Pharamcy 5/-		100	175.00	200.00	200.00	200.00	200.00	25.00
Colombo Land 1/-		394,800	4.75	5.00	5.00	4.75	4.75	-
Colombo Land 1/- (WAR-CON2009)1,056,600	1.50	1.50	1.50	1.50	1.50	
Commercial Bank		1,300	158.50	160.00	162.00	160.00	160.25	1.75
Commercial Bank (NV)		12,000	93.00	93.00	93.00	93.00	93.00	-
Connaissance		16,600	46.00	44.50	46.00	44.00	44.25	(1.75)
DFCC			300	207.00	209.00	209.00	205.50	205.50	(1.50)
DIMO			300	67.25	69.75	69.75	69.75	69.75	2.50
Dipped Products		200	113.00	114.75	114.75	114.75	114.75	1.75
Distilleries 1/- XD		937,400	30.25	30.00	30.25	29.50	30.00	(0.25)
Dockyard			31,800	26.00	26.00	26.75	25.50	26.75	0.75
Durdans			10,200	24.00	24.00	24.00	24.00	24.00	-
Eagle Insurance		3,000	110.00	110.00	110.25	110.00	110.25	0.25
East West			18,400	17.00	17.00	17.00	16.50	16.75	(0.25)
Eden Hotel Lanka		352,800	17.50	17.50	17.50	16.75	17.00	(0.50)
Elephant Lite		4,500	9.00	9.50	9.50	9.00	9.25	0.25
Equity			500	22.00	22.00	22.00	22.00	22.00	-
Equity Two Ltd		7,000	10.00	10.00	10.00	10.00	10.00	-
Galadari			167,400	16.00	16.00	16.50	16.00	16.00	-
Gestenter			4,200	26.00	27.00	27.00	27.00	27.00	1.00
Grain Elevators		68,700	12.25	12.25	12.50	12.25	12.25	-
Hapugastenne		600	13.00	13.00	13.50	13.00	13.50	0.50
Haycarb			4,700	45.75	45.25	45.50	44.50	44.50	(1.25)
Haylayes			2,000	132.75	133.00	133.00	130.00	130.00	(2.75)
Hayleys - MGT		5,500	89.00	88.00	88.00	85.00	85.00	(4.00)
Hayleys Exports		1,400	56.00	63.00	63.00	60.00	60.00	4.00
Hemas Holdings		14,800	100.00	100.00	102.00	100.00	100.00	-
HNB			14,900	57.00	57.00	57.00	57.00	57.00	-
HNB (NV)			2,000	33.50	33.50	33.50	33.50	33.50	-
Hotel Sigiriya XD		24,600	35.75	39.00	40.00	39.00	40.00	4.25
Hunas Falls		500	33.00	32.00	32.00	32.00	32.00	(1.00)
Indo Malay			200	200.00	200.00	200.00	200.00	200.00	-
James Finlay		1,200	221.00	220.00	221.00	220.00	221.00	-
JKH			68,700	117.75	118.00	118.00	115.00	115.00	(2.75)
Kahawatte			6,700	7.00	7.00	7.00	7.00	7.00	-
Kandy Hotels 1/-		1,400	38.75	36.50	36.50	36.00	36.25	(2.50)
Kelani Cables		63,000	78.75	80.00	82.00	76.00	80.00	1.25
Kelani Valley		3,200	17.00	17.00	17.00	16.75	17.00	-
Kelsey			500	13.50	13.25	13.25	13.25	13.25	(0.25)
Kotagala			13,400	8.00	8.00	8.00	7.75	7.75	(0.25)
Kuruwita Textile		2,600	48.25	48.25	48.25	48.25	48.25	-
Lanka Aluminium		13,700	18.75	19.50	19.50	18.50	18.75	-
Lanka Hospitals		72,100	12.75	13.00	13.00	13.00	13.00	0.25
Lanka IOC			3,308,800	49.00	49.50	50.75	49.25	49.50	0.50
Lanka Ventures		8,000	10.50	10.50	10.50	10.50	10.50	-
Lanka Walltile		9,200	47.00	47.50	48.00	47.00	47.25	0.25
Lankem Ceylon		51,800	37.75	37.75	37.75	37.75	37.75	-
Lankem Dev.		25,500	12.00	12.00	12.25	11.75	11.75	(0.25)
LB Finance			100	44.00	43.50	43.50	43.50	43.50	(0.50)
LB Finance (WAR-CON2006)	5,000	15.00	15.50	15.50	15.50	15.50	0.50
Lee Hedges		1,000	125.00	125.00	125.00	125.00	125.00	-
LMF			14,000	20.25	21.00	21.00	21.00	21.00	0.75
LOLC			300	81.00	81.25	81.25	81.25	81.25	0.25
Madulsima			100	8.25	8.25	8.25	8.25	8.25	-
Mahaweli Reach		1,200	27.25	28.00	28.00	28.00	28.00	0.75
Malwatte			22,000	9.00	8.75	8.75	8.75	8.75	(0.25)
Maskeliya			100	18.50	18.25	18.25	18.25	18.25	(0.25)
Merchant Bank		31,100	21.25	21.00	21.00	20.00	20.00	(1.25)
Mullers			353,800	4.25	4.50	5.00	4.50	5.00	0.75
Namunukula		1,200	9.50	9.50	9.50	9.50	9.50	-
Nat. Dev. Bank		21,900	160.00	160.00	160.25	160.00	160.25	0.25
Nations Trust		33,800	19.50	19.75	19.75	19.25	19.50	-
Nawaloka 1/-		4,840,100	3.75	3.75	4.00	3.75	3.75	-
NDB Bank			5,000	25.00	25.00	25.00	24.50	24.75	(0.25)
Nestle			1,600	90.00	90.00	90.00	90.00	90.00	-
Overseas Realty		2,300	7.75	7.75	8.00	7.75	7.75	-
Pelwatte			51,700	10.00	10.25	10.25	10.00	10.00	-
People’s Merch		1,900	15.50	15.50	15.75	15.50	15.50	-
Radiant Gems		1,000	28.50	25.00	25.00	25.00	25.00	(3.50)
Reefcomber		83,000	11.75	12.00	12.00	11.25	11.50	(0.25)
Rich Pieris Exp		500	32.00	32.00	32.00	32.00	32.00	-
Richard Pieris		98,700	130.50	132.00	136.00	132.00	135.50	5.00
Riverina Hotels		40,900	36.00	37.00	37.50	36.00	36.00	-
Royal Ceramics 1/-		5,479,800	3.50	3.50	3.75	3.50	3.50	-
Royal Palms		7,800	40.00	39.00	41.00	39.00	40.75	0.75
Sampath XR		2,000	61.75	61.50	61.50	61.25	61.50	(0.25)
Sampath (Rights) XR		200	1.00	0.50	0.50	0.50	0.50	(0.50)
Sathosa Motors		100	36.00	36.00	36.00	36.00	36.00	-
Seylan Bank		4,500	31.00	30.50	30.50	30.00	30.25	(0.75)
Seylan Bank (NV)		8,000	16.75	17.00	17.00	16.75	16.75	-
Seylan Merchant		4,900	9.25	9.25	9.25	8.75	9.00	(0.25)
SLT			412,100	15.75	16.00	16.00	15.75	16.00	0.25
Stafford			17,100	14,.00	14.00	14.00	13.75	14.00	-
Taj Lanka			11,500	20.00	20.50	21.00	20.25	20.50	0.50
Talawakelle		4,300	16.50	16.50	17.00	16.50	16.75	0.25
Tangerine			2,200	51.00	57.00	57.00	57.00	57.00	6.00
Tea Smallholder		1,800	67.25	67.25	67.25	67.00	67.00	(0.25)
The Finance Co.		5,500	19.75	19.50	19.75	19.50	19.50	(0.25)
Three Acre Farms		1,500	12.25	12.50	12.50	12.00	12.00	(0.25)
Tokyo Cement		59,600	163.00	163.00	168.00	163.00	164.75	1.75
Trans Asia			200	79.75	79.75	79.75	79.75	79.75	-
United Motors		1,700	27.25	28.50	30.00	28.50	30.00	2.75
W. M. Mendis		400	9.00	9.00	9.00	9.00	9.00	-
Watawala			10,900	12.50	12.00	12.00	12.00	12.00	(0.50)

Second Board
Asha Central		4,300	17.50	17.50	18.00	17.00	17.25	(0.25)
Asiri Medical		219,700	25.00	25.00	25.00	24.50	24.75	(0.25)
Fortress Resorts		36,300	13.50	13.00	13.75	13.00	13.50	-
HNB Assurance		14,400	12.25	12.50	12.50	12.25	12.25	-
Keells Hotels		5,100	90.50	91.00	91.00	90.00	90.00	(0.50)
Lighthouse Hotels		1,000	50.00	49.50	50.00	49.50	50.00	-
Marawila Resorts		355,400	9.25	9.50	9.75	9.50	9.50	0.25
Tess Agro			1,150,100	11.50	11.75	14.00	11.75	13.25	1.75

Default Board
Ascot			29,200	9.25	9.25	9.50	9.25	9.25	-
Asia Capital		32,400	13.00	13.25	14.25	13.25	13.75	0.75
Ferntea Ltd			700	14.00	13.00	13.00	13.00	13.00	(1.00)
Fort Land 3/-		28,300	17.50	17.50	17.50	17.00	17.00	(0.50)
Hotel Developers		1,500	106.50	103.75	103.75	103.75	103.75	(2.75)
Hotels Corp. 2/-		300	91.00	95.00	95.00	95.00	95.00	4.00
Kelani Tyres		186,200	10.25	10.25	10.75	10.00	10.00	(0.25)
Lanka Cement		213,500	11.25	11.25	11.25	10.00	10.25	(1.00)
Lanka Ceramic		77,900	21.25	21.75	22.50	21.25	21.50	0.25
Samuels			2,400	10.25	10.75	10.75	10.00	10.00	(0.25)
Vanik Incorp Ltd		420,500	1.50	1.50	1.50	1.25	1.50	-
Vanik Incorp Ltd (NV)		6,000	1.25	1.25	1.25	1.25	1.25	-
York Arcade 5/-		1,700	9.00	8.75	8.75	8.75	8.75	(0.25)

Debt
Qty.	Security		Price	Interest	Change		Trds
			level	(Rs.)	(+)	(-)	
5,500	HNB		98.00	5.42			4
	(13.75% USRD-2002/7)
100	HNB		97.50	5.42		0.75	1
	(13.75% USRD-2002/7)
500	HNB		86.25	0.60			1
	(10.00% USRD-2003/8)
7,500	HNB		86.00	0.60			1
	(10.00% USRD-2003/8)
Statistics on 7th January 2005

Equity
			Today		Prv. Day

Value of Turnover	
(Rs.)			404,280,932	591,223,548
Traded Quantity		21,826,810	35,348,041
No. of Trades		4,610		4,924
Market Cap.
(Rs.)			398,405,499,039	398,636,167,748

Corporate Debt

			Today		Prv. Day
Value of Turnover (Rs.)	1,236,875		707,700
Volume of Turnover (No.)	13,600		7,700
Trades (No.)		7		5
Market Cap.
(Rs.)			11,753,333,405	11,757,443,914

Govt. Securities
			Today		Prv. Day
Value of Turnover (Rs.)	18,624,176	528,918
Traded Quantity		17,460,000	475,050
No. of Trades		4		2
Equity Indices

Price Indices - 		Today		Prv. Day

CSE All Share Index		1,568,10		1,569.04
Milanka Index		2,142.43		2,150.47

Total Return Indices

Tri On All Shares (ASTRI)	1,635.99		1,636.35
Tri On Milanka Shares (MTRI)	2,241.23		2,247.54
	
Bonus Issues
Company Name	Proportion	XC Date	Allotment	Splitting	Renunciation	Closure of Books

Central Finance Co. Ltd	02 for 03	17-01-2005	31-01-2005	15-02-2005	22-02-2005	Kept Open

Rights Issue

Company Name	Proportion	XC Date	Allotment	Splitting	Renunciation	Closure of Books

Sampath Bank Ltd	01 for 03	08-12-2004	20-12-2004	03-01-2005	17-01-2005	Kept Open
(Amended)

Hosted by Lanka Com Services