Colombo Stock Exchange

Tuesday, 11 January 2005

SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 03-01-2005

Company	Volume	** V.W.A.	Open	High	Low	** V.W.A.	Change
		Previous				Todays	(Rs.)
		Close				Close	
Main Board
A.Spen.Hot.Hold	6,200	100.00	100.00	103.00	100.00	103.00	3.00
Abans		100	95.00	90.00	90.00	90.00	90.00	(5.00)
ACL		70,100	84.50	85.00	85.00	82.00	82.50	(2.00)
ACL Plastics	13,300	40.00	40.00	40.00	39.00	39.50	(0.50)
ACME		15,600	15.50	15.50	15.75	15.00	15.50	-
Agalawatte		2,000	11.25	11.25	11.25	11.00	11.00	(0.25)
Ahot Properties	30,400	31.00	31.00	31.00	30.50	30.50	(0.50)
AMW		100	81.50	83.00	83.00	83.00	83.00	1.50
Arpico		5,300	25.50	23.50	23.50	23.50	23.50	(2.00)
Asiri XR		154,900	37.00	37.00	37.00	36.75	36.75	(0.25)
Bairaha Farms	1,000	15.75	16.00	16.00	16.00	16.00	0.25
Balangoda		5,100	16.00	16.75	16.75	16.00	16.25	0.25
Bata		200	12.75	11.25	11.50	11.25	11.50	(1.25)
Blue Diamonds	119,200	4.25	4.25	4.50	4.25	4.25	-
Blue Diamonds (NV)	5,222,500	2.50	2.50	2.50	2.25	2.25	(0.25)
Bogala Graphite	2,100	11.50	11.25	11.25	11.25	11.25	(0.25)
Bogawantalawa	1,000	15.00	16.00	16.00	16.00	16.00	1.00
Browns 8/-		100	248.00	247.00	247.00	247.00	247.00	(1.00)
Bukit Darah	200	720.00	720.00	720.00	720.00	720.00	-
C T Land		23,500	13.25	13.25	13.50	13.25	13.25	-
Caltex		55,000	66.25	66.00	67.50	66.00	67.50	1.25
Central Finance	30,200	272.25	290.00	290.00	272.00	274.00	1.75
Central Sec.	2,000	12.75	12.75	12.75	12.75	12.75	-
Ceylinco Ins.	11,000	38.75	39.00	39.00	37.25	37.25	(1.50)
Ceylinco Sec.	16,800	15.50	13.75	15.00	13.75	15.00	(0.50)
Ceylinco Seylan	66,800	6.25	6.25	6.50	6.25	6.25	-
Ceylon Glass Co.	7,100	60.00	60.00	60.50	60.00	60.00	-
Ceylon Guardian	400	185.00	185.00	185.00	185.00	185.00	-
Ceylon Inv.	1,100	96.00	96.00	97.50	96.00	97.00	1.00
Ceylon Leather	14,100	8.00	8.00	8.00	8.00	8.00	-
Ceylon Oxygen	46,600	135.50	136.75	145.00	135.25	144.25	8.75
Ceylon Tobacco	2,400	46.00	46.00	46.00	44.50	45.75	(0.25)
CF Venture Fund	100,400	6.00	6.00	6.25	6.00	6.00	-
CIC		200	132.50	135.00	135.00	135.00	135.00	2.50
CIT		10,000	23.00	23.00	23.00	23.00	23.00	-
Coco Lanka	1,100	18.50	18.00	18.00	18.00	18.00	(0.50)
Cold Stores 8/-	900	125.00	120.25	120.25	120.25	120.25	(4.75)
Colombo Land 1/-	76,800	4.75	5.00	5.00	4.50	4.75	-
Colombo Land 1/- 
(WAR-CON2009)	434,000	1.50	1.50	1.50	1.50	1.50	-
Commercial Bank	31,600	160.25	160.00	166.00	160.00	165.25	5.00
Commercial 
Bank (NV)		1,000	93.00	90.00	93.50	90.00	93.25	0.25
Confifi Hotel	3,100	51.00	46.00	46.00	46.00	46.00	(5.00)
Connaissance	700	44.25	46.00	46.00	44.00	44.00	(0.25)
Dankotuwa Porcel	2,000	17.00	17.50	17.50	17.50	17.50	0.50
DFCC		8,300	205.50	206.00	206.00	202.00	202.50	(3.00)
Dipped Products	200	114.75	110.00	114.75	110.00	112.50	(2.25)
Distilleris 1/- XD	45,900	30.00	29.50	30.00	29.00	29.00	(1.00)
Dockyard		24,100	26.75	26.00	26.25	25.50	25.75	(1.00)
Durdans		2,000	24.00	23.50	23.50	23.50	23.50	(0.50)
Durdans (NV)	15,000	18.50	18.00	18.00	18.00	18.00	(0.50)
E B Creasy		100	200.00	200.00	200.00	200.00	200.00	-
East West		8,100	16.75	17.00	17.00	16.50	16.50	(0.25)
Eden Hotel Lanka	58,900	17.00	17.00	17.50	17.00	17.25	0.25
Elephant Lite	4,000	9.25	8.50	8.50	8.50	8.50	(0.75)
Equity Two Ltd	7,300	10.00	10.00	10.50	10.00	10.50	0.50
Galadari		14,800	16.00	16.00	16.25	16.00	16.00	-
Gestetner		700	27.00	27.00	27.00	27.00	27.00	-
Grain Elevators	20,600	12.25	12.25	12.50	12.25	12.25	-
Hapugastenne	1,100	13.50	13.50	13.50	13.50	13.50	-
Haycarb		6,500	44.50	45.00	45.00	44.50	44.50	-
Hayleys		2,600	130.00	133.00	133.00	130.00	130.00	-
Hayleys - MGT	100	85.00	85.00	85.00	85.00	85.00	-
Hayleys Exports	800	60.00	60.00	60.00	60.00	60.00	-
Hemas Holdings	900	100.00	100.00	100.00	98.00	99.75	(0.25)
HNB		5,000	57.00	56.00	56.00	56.00	56.00	(1.00)
HNB (NV)		2,000	33.50	33.50	33.50	33.00	33.25	(0.25)
Hotel Sigiriya XD	300	40.00	40.00	40.00	40.00	40.00	-
Hunas Falls	900	32.00	32.00	32.00	31.00	31.00	(1.00)
James Finlay	600	221.00	221.00	221.00	221.00	221.00	-
JKH		38,000	115.00	117.00	117.50	116.00	116.00	1.00
Kahawatte		4,300	7.00	6.75	7.00	6.75	7.00	-
Kegalle		1,500	16.75	17.25	17.25	17.25	17.25	0.50
Kelani Cables	14,800	80.00	80.00	81.00	79.75	79.75	(0.25)
Kelani Valley	4,300	17.00	17.00	17.00	17.00	170.00	-
Kotagala		25,000	7.75	7.75	7.75	7.75	7.75	-
Kuruwita Textile	1,600	48.25	48.00	48.00	48.00	48.00	(0.25)
Lanka Aluminium	8,900	18.75	18.50	18.50	18.50	18.50	(0.25)
Lanka Hospitals	85,800	13.00	13.00	13.25	13.00	13.00	-
Lanka LOC		2,647,400	49.50	49.75	50.25	48.75	49.00	(0.50)
Lanka Tiles	500	62.00	62.00	62.00	62.00	62.00	-
Lanka Ventures	64,600	10.50	10.50	10.75	10.50	10.75	0.25
Lanka Walltile	1,200	47.25	46.75	48.00	46.75	47.00	(0.25)
Lankem Ceylon	4,100	37.75	37.75	37.75	37.75	37.75	-
Lankem Dev.	13,600	11.75	11.75	11.75	11.50	11.75	-
LMF		2,500	21.00	21.00	21.00	21.00	21.00	-
LOLC		1,500	81.25	82.00	83.00	82.00	83.00	1.75
Mahaweli Reach	2,000	28.00	28.00	28.00	28.00	28.00	-
Malwatte		400	8.75	9.00	9.00	9.00	9.00	0.25
Maskeliya		2,600	18.25	18.25	18.25	17.75	17.75	(0.50)
Merchant Bank	3,100	20.00	20.00	20.00	19.75	19.75	(0.25)
Namunukula	2,600	9.50	9.25	9.25	9.00	9.25	(0.25)
Nat.Dev.Bank	13,000	160.25	160.25	160.25	160.00	160.25	-
Nations Trust	11,300	19.50	19.50	19.50	19.25	19.25	(0.25)
Nawaloka 1/-	1,922,100	3.75	3.75	4.00	3.50	3.75	-
NDB Bank		200	24.75	24.75	24.75	24.75	24.75	-
Nestle		1,000	90.00	89.00	89.00	89.00	89.00	(1.00)
PDL		5,400	23.00	23.00	25.00	23.00	24.75	1.75
Pelwatte		30,500	10.00	10.00	10.00	10.00	10.00	-
Radiant Gems	800	25.00	24.25	24.25	24.25	24.25	(0.75)
Reefcomber	75,900	11.50	11.50	11.50	11.25	11.25	(0.25)
Richard Pieris	10,200	135.50	136.00	140.00	136.00	139.75	4.25
Royal Ceramics 1/-	649,000	3.50	3.75	3.75	3.50	3.50	-
Sampath XR	4,900	61.50	61.50	63.00	61.50	62.50	1.00
Sampath (Rights) XR	6,900	0.50	0.70	0.70	0.60	0.70	0.20
Selinsing		500	190.00	180.00	180.00	180.00	180.00	(10.00)
Seylan Bank	1,100	30.25	30.00	31.00	30.00	30.00	(0.25)
Seylan Bank (NV)	20,000	16.75	16.50	16.75	16.50	16.75	-
Seylan Merchant	6,800	9.00	9.25	9.25	9.00	9.00	-
SLT		557,000	16.00	16.00	16.25	16.00	16.00	-
Stafford		3,400	14.00	13.75	14.00	13.75	13.75	(0.25)
Taj Lanka		236,500	20.50	20.25	21.75	20.25	21.00	0.50
Talawakelle	3,000	16.75	17.00	17.00	17.00	17.00	0.25
Tea Smallholder	3,500	67.00	66.00	67.00	65.75	66.25	(0.75)
The Finance Co.	5,600	19.50	19.50	19.50	19.50	19.50	-
Three Acre Farms	18,300	12.00	12.00	12.00	11.25	11.25	(0.75)
Tokyo Cement	13,500	164.75	164.75	169.00	164.75	165.00	0.25
Trans Asia		1,000	79.75	79.75	82.00	79.75	80.25	0.50
Union Assurance	6,600	50.75	50.00	50.00	50.00	50.00	(0.75)
W.M.Mendis	300	9.00	8.50	8.50	8.50	8.50	(0.50)

Second Board

Asha Central	4,500	17.25	17.50	17.50	17.25	17.25	-
E-Channelling	2,000	9.00	11.50	11.50	11.50	11.50	2.50
Fortress Resorts	4,000	13.50	13.75	13.75	13.75	13.75	0.25
HNB Assurance	1,700	12.25	12.50	12.50	12.25	12.25	-
Lighthouse Hotel	1,200	50.00	50.00	50.00	50.00	50.00	-
Marawila Resorts	27,500	9.50	9.75	9.75	9.25	9.25	(0.25)
Tess Agro		1,224,400	13.25	13.50	14.25	13.50	14.00	0.75
Touchwood		1,000	32.00	31.50	31.50	31.50	31.50	(0.50)
Udapussellawa	1,500	9.50	9.50	9.50	9.50	9.50	-

Default Board

Alufab		100	22.75	21.50	21.50	21.50	21.50	(1.25)
Ascot		52,800	9.25	9.25	12.00	9.25	10.50	1.25
Asia Capital	2,800	13.75	13.75	13.75	13.25	13.75	-
Cargills		300	250.00	251.00	251.00	250.25	250.25	0.25
Ferntea Ltd		200	13.00	13.00	13.00	13.00	13.00	-
Fort Land 3/-	2,500	17.00	17.00	17.00	17.00	17.00	-
Hotel Developers	1,000	103.75	103.00	103.00	103.00	103.00	(0.75)
Kapila Heavy	100	13.50	13.25	13.25	13.25	13.25	(0.25)
Kelani Tyres	23,800	10.00	10.25	10.25	10.00	10.00	-
Lanka Cement	207,600	10.25	10.75	10.75	9.75	10.25	-
Lanka Ceramic	4,200	21.50	21.50	22.00	21.50	21.50	-
Vanik Incorp Ltd	96,500	1.50	1.50	1.50	1.50	1.50	-
Vanik Incorp Ltd (NV)	121,000	1.25	1.25	1.25	1.25	1.25	-
York Arcade 5/-	4,100	8.75	8.75	8.75	8.75	8.75	-

Debt

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

3,900	HNB		98.00	5.54	-	-	2
	(13.75% USRD-2002/7)
200	Vanik Incorp Ltd	6.00	0.90	-	0.50	1
	(11.00% URD-2007)


Statistics on 10th January 2005


Equity

			Today		Prv. Day

Value of Turnover	
(Rs.)			255,765,194	404,280,932
Traded Quantity		14,703,911	21,826,810
No. of Trades		2,694		4,610
Market Cap.	
(Rs.)			398,406,488,961	398,405,499,039


Corporate Debt		Today		Prv. Day

Value of Turnover (Rs.)	383,400		1,236,875
Volume of Turnover (No.)	4,100		13,600
Trades (No.)		3		7
Market Cap.
(Rs.)			11,748,638,489	11,753,333,405

Govt. Securities

			Today		Prv. Day

Value of Turnover (Rs.)	15,642,175	18,152,987
Traded Quantity		14,658,730	17,460,000
No. of Trades		5		4

Equity Indices

Price Indices - 		Today		Prv. Day

CSE All Share Index		1,568.11		1,568.10
Milanka Price Index		2,142.48		2,142.43

Total Return Indices

Tri On All Shares (ASTRI)	1,635.99		1,635.99
Tri On Milanka Shares (MTRI)	2,241.28		2,241.23

Hosted by Lanka Com Services