Colombo Stock Exchange

Wednesday, 12 January 2005

SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 11-01-2005

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

A.Spen.Hot.Hold		400	103.00	99.0	99.00	99.0	99.00	(4.00)
ACL			52,300	82.50	83.00	83.75	81.25	81.75	(0.75)
ACL Plastics		600	39.50	38.50	38.50	38.50	38.50	(1.00)
ACME			20,000	15.50	14.75	15.75	14.75	15.25	(0.25)
Ahot Properties		95,200	30.50	30.50	30.75	30.50	30.50	-
Aitken Spence		2,500	353.00	370.00	370.00	370.00	370.00	17.00
Arpico			32,600	23.50	25.00	26.50	25.00	25.00	1.50
Asiri XR			28,200	36.75	36.50	36.50	36.50	36.50	(0.25)
Bairaha Farms		3,400	16.00	15.50	15.75	15.50	15.75	(0.25)
Balangoda			1,500	16.25	16.00	16.00	16.00	16.00	(0.25)
Bata			3,700	11.50	12.50	12.75	12.50	12.50	1.00
Blue Diamonds		129,200	4.25	4.25	4.25	4.25	4.25	-
Blue Diamonds (NV)		51,000	2.25	2.50	2.50	2.50	2.50	0.25
Bogala Graphite		200	11.25	11.00	11.00	11.00	11.00	(0,25)
Browns Beach		1,300	25.00	26.00	27.00	26.00	27.00	2.00
Bukit Darah		100	720.00	700.00	700.00	700.00	700.00	(20.00)
C T Land			12,600	13.25	13.25	13.25	13.00	13.25	-
C. W. Mackie & Co.		1,100	17.25	17.00	17.00	16.75	16.75	(0.50)
Caltex			163,100	67.50	67.50	67.50	66.50	67.00	(0.50)
Central Finance XD		7,900	274.00	274.00	274.00	271.00	271.25	(2.75)
Central Sec.		6,400	12.75	12.75	13.25	12.50	13.00	0.25
Ceylinco Ins.		7,700	37.25	37.25	37.25	37.00	37.00	(0.25)
Ceylinco Sec.		11,500	15.00	14.75	15.75	14.75	15.50	0.50
Ceylinco Seylan		87,200	6.25	6.25	6.25	6.25	6.25	-
Ceylon Brewery		100	80.00	75.00	75.00	75.00	75.00	(5.00)
Ceylon Glass Co.		2,100	60.00	59.00	60.00	58.50	58.50	(1.50)
Ceylon Guardian		500	185.00	185.00	185.00	185.00	185.00	-
Ceylon Inv.		1,200	97.00	97.00	97.50	96.00	96.00	(1.00)
Ceylon Leather		23,800	8.00	8.00	8.00	7.75	7.75	(0.25)
Ceylon Oxygen		1,200	144.25	140.75	140.75	140.75	140.75	(3.50)
Ceylon Tobacco		5,000	45.75	45.00	45.00	44.75	44.75	(1.00)
CF Venture Fund		500	6.00	6.00	6.25	6.00	6.25	0.25
Chemanex			100	127.00	125.00	125.00	125.00	125.00	(2.00)
CIC			100	135.00	135.00	135.00	135.00	135.00	-
Coco Lanka		300	18.00	18.00	18.00	18.00	18.00	-
Cold Stores 8/-		1,000	120.25	120.25	120.25	120.00	120.00	(0.25)
Colombo Land 1/-		4,200	4.75	4.75	4.75	4.50	4.75	-
Colombo Land 1/-(WAR-CON 2009)35,200	1.50	1.50	1.50	1.50	1.50	-
Comm. Leasing		1,600	95.00	95.00	95.00	95.00	95.00	-
Commercial Bank		800	165.25	165.00	170.00	165.00	166.25	1.00
Commercial Bank (NV)		1,200	93.25	99.75	99.75	99.75	99.75	6.50
Confifi Hotel		300	46.00	50.00	51.00	50.00	51.00	5.00
Connaissance		5,500	44.00	44.00	45.75	44.00	45.75	1.75
Dankotuwa Porcel		2,700	17.50	17.50	17.50	17.25	17.25	(0.25)
DFCC			600	202.50	200.25	200.25	200.25	200.25	(2.25)
Distilleries 1/- XD		43,800	29.00	29.00	29.00	29.00	29.00	-
Dockyard			90,300	25.75	25.50	26.25	25.50	25.75	-
Durdans			2,400	23.50	23.00	23.50	23.00	23.50	-
Durdans (NV)		500	18.00	18.25	18.25	18.00	18.25	0.25
Eagle Insurance		1,200	110.25	100.00	100.00	100.00	100.00	(10.25)
East West			12,000	16.50	16.25	16.50	16.00	16.00	(0.50)
Eden Hotel Lanka		7,400	17.25	17.25	17.25	17.25	17.25	-
Elephant Lite		700	8.50	8.50	8.50	8.50	8.50	-
Equity			1,000	22.00	21.00	21.00	21.00	21.00	(1.00)
Galadari			31,900	16.00	16.00	16.00	16.00	16.00	-
Gestetner			1,600	27.00	27.00	27.00	25.00	25.25	(1.75)
Glaxo			100	45.25	43.00	43.00	43.00	43.00	(2.25)
Good Hope			200	200.00	200.00	200.00	200.00	200.00	-
Grain Elevators		13,700	12.25	12.25	12.50	12.25	12.25	-
Hapugastenne		1,000	13.50	13.25	13.25	13.25	13.25	(0.25)
Haycarb			300	44.50	44.50	44.50	44.50	44.50	-
Hayleys			2,500	130.00	129.00	130.00	129.00	130.00	-
Hemas Holdings		2,300	99.75	98.00	98.00	97.50	97.50	(2.25)
HNB			1,900	56.00	56.00	56.00	56.00	56.00	-
HNB (NV)			400	33.25	33.25	33.75	33.25	33.50	0.25
Hunas Falls		500	31.00	31.25	31.25	31.25	31.25	0.25
Hunters			700	138.00	138.00	138.00	138.00	138.00	-
Indo Malay			100	200.00	200.00	200.00	200.00	200.00	-
JKH			196,300	116.00	116.00	117.50	116.00	117.25	1.25
Kahawatte			2,200	7.00	6.75	7.00	6.75	7.00	-
Keells Food		3,200	29.00	29.00	29.00	29.00	29.00	-
Kegalle			100	17.25	17.25	17.25	17.25	17.25	-
Kelani Cables		51,200	79.75	78.50	80.00	77.25	80.00	0.25
Kelani Valley		5,600	17.00	17.00	17.00	16.75	17.00	-
Kotagala			1,000	7.75	7.75	7.75	7.75	7.75	-
Lanka Aluminium		500	18.50	18.25	18.25	18.25	18.25	(0.25)
Lanka Hospitals		508,300	13.00	13.00	13.50	13.00	13.00	-
Lanka IOC			934,200	49.00	48.75	48.75	47.75	48.00	(1.00)
Lanka Tiles		1,500	62.00	58.00	62.00	58.00	60.25	(1.75)
Lanka Ventures		23,500	10.75	10.50	10.75	10.50	10.50	(0.25)
Lankem Dev.		13,700	11.75	11.50	11.50	11.00	11.25	(0.50)
LB Finance (War-Con 2006)	5,500	15.50	15.50	15.50	14.75	14.75	(0.75)
LMF			800	21.00	21.00	21.00	21.00	21.00	-
LOLC			4,500	83.00	82.00	82.00	81.00	81.00	(2.00)
Madulsima			1,800	8.25	8.25	8.50	8.25	8.25	-
Malwatte			10,000	9.00	8.75	9.00	8.75	8.75	(0.25)
Merchant Bank		11,800	19.75	19.50	19.50	19.00	19.00	(0.75)
Morisons			100	420.00	430.00	430.00	430.00	430.00	10.00
Mullers			3,000	5.00	4.75	4.75	4.75	4.75	(0.25)
Nat.Dev.Bank		14,600	160.25	160.25	162.00	160.25	162.00	1.75
Nations Trust		10,500	19.25	19.25	19.25	19.00	19.25	-
Nawaloka 1/-		763,600	3.75	3.75	3.75	3.75	3.75	-
NDB Bank			1,400	24.75	25.00	25.00	24.75	24.75	-
Nestle			1,000	89.00	90.00	90.00	88.00	88.00	(1.00)
On’ally			600	18.75	18.00	18.00	18.00	18.00	(0.75)
Overseas Reality		100	7.75	7.50	7.50	7.50	7.50	(0.25)
PDL			11,700	24.75	24.75	24.75	24.50	24.50	(0.25)
Pelwatte			36,500	10.00	10.00	10.00	9.75	9.75	(0.25)
People’s Merch		3,200	15.50	15.50	15.50	15.00	15.00	(0.50)
Reefcomber		5,300	11.25	11.25	11.25	11.25	11.25	-
Renuka City Hot.		700	96.75	97.00	97.00	97.00	97.00	0.25
Rich Pieris Exp		22,800	32.00	32.00	32.00	32.00	32.00	-
Richard Pieris		2,200	139.75	135.00	139.00	135.00	138.00	(1.75)
Royal Ceramics 1/-		2,561,400	3.50	3.50	3.50	3.50	3.50	-
Royal Palms		2,000	40.75	40.00	40.00	40.00	40.00	(0.75)
Sampath XR		2,500	62.50	62.00	62.00	62.00	62.00	(0.50)
Sampath (Rights) XR		20,100	0.70	1.00	1.00	0.70	0.80	0.10
Samson Internat.		100	49.50	47.50	47.50	47.50	47.50	(2.00)
Selinsing	400		180.00	181.25	181.25	180.00	180.50	0.50
Serendib Hotels (NV) XD	200	30.00	25.00	25.00	25.00	25.00	(5.00)
Seylan Bank		800	30.00	30.25	30.25	30.25	30.25	0.25
Seylan Bank (NV)		7,400	16.75	16.75	16.75	16.50	16.50	(0.25)
Seylan Merchant		29,600	9.00	8.75	8.75	8.50	8.50	(0.50)
Singer Sri Lanka		700	74.00	73.00	73.00	73.00	73.00	(1.00)
SLT			644,300	16.00	16.00	16.25	15.75	16.00	-
Soy Foods			400	36.00	33.00	33.00	33.00	33.00	(3.00)
Stafford			4,300	13.75	13.75	13.75	13.75	13.75	-
Taj Lanka			19,000	21.00	20.75	21.00	20.50	20.75	(0.25)
Talawakelle		3,000	17.00	17.00	17.00	17.00	17.00	-
The Finance Co.		6,700	19.50	19.25	19.25	19.00	19.25	(0.25)
Three Acre Farms		3,200	11.25	11.00	11.00	11.00	11.00	(0.25)
Tokyo Cement		7,300	165.00	166.00	166.00	162.00	162.00	(3.00)
Walk & Greig 2/-		500	7.75	8.50	8.50	8.50	8.50	0.75

Second Board

Asha Central		7,100	17.25	17.50	17.50	17.50	17.50	0.25
Asian Alliance		100	10.00	10.00	10.00	10.00	10.00	-
Asiri Medical		110,300	24.75	24.75	25.00	24.75	25.00	0.25
E - Channelling		100	11.50	11.25	11.25	11.25	11.25	(0.25)
Fortress Resorts		4,200	13.75	13.00	13.00	13.00	13.00	(0.75)
HNB Assurance		46,300	12.25	12.25	12.50	12.25	12.50	0.25
Keells Hotels		400	90.00	89.75	89.75	89.75	89.75	(0.25)
Lighthouse Hotel		100	50.00	48.25	48.25	48.25	48.25	(1.75)
Marawila Resorts		78,500	9.25	9.25	9.25	9.25	9.25	-
Tess Agro			322,300	14.00	14.00	14.00	13.00	13.25	(0.75)

Default Board
Asia Capital		21,100	13.75	13.25	13.75	13.25	13.75	-
CFT			1,700	43.00	41.00	41.00	41.00	41.00	(2.00)
Fort Land 3/-		11,900	17.00	16.75	16.75	16.25	16.50	(0.50)
Hotel Developers		500	103.00	103.00	103.00	103.00	103.00	-
Hotels Corp. 2/-		500	95.00	100.00	100.00	100.00	100.00	5.00
Kelani Tyres		36,500	10.00	10.00	10.25	10.00	10.00	-
Lanka Cement		97,300	10.25	10.00	10.50	10.00	10.50	0.25
Lanka Ceramic		2,700	21.50	21.50	21.50	21.50	21.50	-
Vanik Incorp Ltd		263,800	1.50	1.50	1.50	1.50	1.50	-
York Arcade 5/-		5,900	8.75	8.75	9.00	8.75	8.75	-

Debt

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

1,000	HNB		98.00	5.58	-	-	1
	(13.75% USRD-2002/7)
4,000	HNB		98.25	5.58	-	-	2
	(13.75% USRD-2002/7)
700	HNB		98.00	5.58	-	-	1
	(13.75% USRD-2002/7)
200	HNB		87.50	0.71	1.50	-	1
	(10.00% USRD-2003/8)
400	SLT 		240.00	1.73	-	10.00	1
	(URD 14% - 2005)
5,000	Vanik Incorp Ltd	5.75	0.93	-	-	1
	(11.00% URD-2007)
1,900	Vanik Incorp Ltd	5.50	0.93	-	-	1
	(11.00% URD-2007)
900	Vanik Incorp Ltd	5.25	0.93	-	0.75	1
	(11.00% URD-2007)

Statistics on 11th January 2005

Equity

			Today		Prv. Day

Value of Turnover	
(Rs.)			154,078,809	255,765,194
Traded Quantity		7,943,389		14,703,911
No. of Trades		2,117		2,694
Market Cap.	
(Rs.)			396,700,264,753	398,237,321,519


Corporate Debt		Today		Prv. Day

Value of Turnover (Rs.)	717,025		383,400
Volume of Turnover (No.)	14,100		4,100
Trades (No.)		9		3
Market Cap.
(Rs.)			11,768,330,880	11,748,638,,489

Govt. Securities

			Today		Prv. Day

Value of Turnover (Rs.)	-		15,642,175
Traded Quantity		-		14,658,730
No. of Trades		-		5

Equity Indices

Price Indices - 		Today		Prv. Day

CSE All Share Index		1,562.05		1,568.11
Milanka Price Index		2,150.80		2,142.48

Total Return Indices

Tri On All Shares (ASTRI)	1,629.73		1,635.99
Tri On Milanka Shares (MTRI)	2,249.99		2,241.28

Hosted by Lanka Com Services