Colombo Stock Exchange

Saturday, 15 January 2005

SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 13-01-2005

Company		Volume	** V.W.A.	Open	High	Low	** V.W.A.	Change
			Previous				Todays	(Rs.)
			Close				Close	
Main Board
A.Spen.Hot.Hold	13,600	100.00	100.00	103.00	99.25	99.75	(0.25)
ACL		55,900	85.75	88.00	89.50	86.50	87.00	1.25
ACL Plastics	194,600	41.50	43.00	44.25	42.00	42.75	1.25
ACME		2,400	15.00	15.00	15.00	15.00	15.00	-
Agalawatte		1,400	11.00	11.00	11.25	11.00	11.25	0.25
Ahot Properties	37,400	31.00	31.00	31.00	30.50	30.50	(0.50)
Aitken Spence	500	370.00	365.25	365.25	365.25	365.25	(4.75)
AMW		10,200	83.00	90.00	90.00	90.00	90.00	7.00
Asiri XR		8,700	36.50	36.00	36.00	36.00	36.00	(0.50)
Bairaha Farms	700	15.75	15.25	15.25	15.25	15.25	(0.50)
Balangoda		200	15.75	16.00	16.00	15.75	16.00	0.25
Bata		300	12.75	13.25	13.25	12.75	13.00	0.25
Blue Diamonds	103,100	4.25	4.00	4.25	4.00	4.25	-
Blue Diamonds (NV)	111,100	2.25	2.50	2.50	2.25	2.50	0.25
Browns 8/-		200	248.00	225.00	225.00	225.00	225.00	(23.00)
Bukit Darah	200	710.00	705.00	705.00	705.00	705.00	(5.00)
C T Land		19,500	13.25	13.25	13.75	13.25	13.50	0.25
C.W. Mackie & Co.	6,000	16.25	16.50	16.50	16.00	16.25	-
Caltex		281,700	69.50	70.00	71.50	69.00	69.50	-
Central Finance XD	110,500	270.75	271.00	278.00	271.00	274.00	3.25
Central Sec.	100	12.75	12.75	12.75	12.75	12.75	-
Ceylinco Ins.	2,800	37.00	37.00	37.00	37.00	37.00	-
Ceylinco Sec.	2,900	15.50	15.50	15.50	14.25	15.50	-
Ceylinco Seylan	53,000	6.25	6.00	6.25	6.00	6.25	-
Ceylon Brwery	100	75.00	75.75	75.75	75.75	75.75	0.75
Ceylon Glass Co.	3,300	58.25	55.50	59.50	55.50	59.00	0.75
Ceylon Guardian	200	185.00	180.25	180.25	180.25	180.25	(4.75)
Ceylon Inv.	1,800	97.50	97.75	97.75	97.00	97.00	(0.50)
Ceylon Leather	1,100	8.00	8.00	8.00	8.00	8.00	-
Ceylon Oxygen	9,000	140.00	142.00	143.50	142.00	142.00	2.00
Ceylon Tobacco XD	8,200	44.00	42.00	42.00	42.00	42.00	(2.00)
Chemanex		200	125.00	125.50	125.50	125.50	125.50	0.50
CIC		800	135.00	135.00	135.00	130.75	134.50	(0.50)
Colombo Land 1/-	11,000	4.75	4.75	4.75	4.75	4.75	-
Colombo Land 1/-(WAR-
CON2009)		157,100	1.50	1.50	1.50	1.50	1.50	-
Commercial Bank	87,700	165.50	165.00	166.00	165.00	166.00	0.50
Commercial Bank (NV)200	99.75	95.00	95.00	95.00	95.00	(4.75)
Confifi Hotel	3,000	50.50	52.00	52.00	52.00	52.00	1.50
Connaissance	200	45.00	45.00	45.00	45.00	45.00	-
Dankotuwa Porcel	12,500	17.25	17.50	17.75	17.50	17.50	0.25
DFCC		1,700	203.75	201.00	201.00	200.00	200.25	(3.50)
Dipped Products	155,400	116.00	150.00	160.00	150.00	159.25	43.25
Distilleties 1/- XD	827,400	29.50	29.50	29.75	29.50	29.50	-
Dockyard		9,100	26.00	25.50	25.50	25.50	25.50	(0.50)
Durdans		100	23.50	23.00	23.00	23.00	23.00	(0.50)
Durdans (NV)	12,300	18.25	18.25	18.25	18.00	18.00	(0.25)
Eagle Insurance	1,500	100.00	100.00	100.00	95.50	99.75	(0.25)
East West		26,800	16.75	16.75	17.00	16.50	16.75	-
Eden Hotel Lanka	89,100	17.50	17.50	17.50	17.00	17.00	(0.50)
Elephant Lite	5,000	8.50	8.00	8.00	8.00	8.00	(0.50)
Galadari		23,500	16.00	16.00	16.25	15.75	16.00	-
Gestenter		500	26.00	25.50	26.00	25.50	25.75	(0.25)
Grain Elevators	20,300	12.00	12.25	12.25	12.25	12.25	0.25
Haycarb		17,600	46.75	47.00	47.50	46.00	46.00	(0.75)
Hayleys		500	134.00	134.50	134.50	134.00	134.25	0.25
Hayleys Exports	3,300	63.25	65.00	65.00	63.00	63.00	(0.25)
Hemas Holdings	167,100	98.00	97.00	100.50	97.00	100.50	2.50
HNB		7,500	56.00	56.50	56.50	55.50	55.75	(0.25)
HNB (NV)		7,100	33.50	33.50	33.50	33.50	33.50	-
Hotel Sigiriya	12,200	39.50	39.75	40.00	39.75	40.00	0.50
Hunters		200	138.00	140.00	140.00	140.00	140.00	2.00
JKH		121,900	120.00	120.25	121.00	120.00	120.00	-
Kahawatte		7,800	6.75	6.75	6.75	6.75	6.75	-
Keells Food	300	29.00	30.00	30.00	30.00	30.00	1.00
Kegalle		100	17.00	16.75	16.75	16.75	16.75	(0.25)
Kelani Cables	27,200	81.25	84.00	84.00	81.25	81.25	-
Kelani Valley	22,100	17.00	17.25	17.50	17.25	17.50	0.50
Kotagala		45,000	7.50	7.50	7.50	7.50	7.50	-
Lanka Aluminium	400	18.00	18.00	18.00	18.00	18.00	-
Lanka Ashok	600	107.50	110.00	110.00	107.00	107.50	-
Lanka Hospitals	124,900	13.50	13.50	13.75	13.50	13.50	-
Lanka IOC		3,178,100	49.25	49.00	50.50	49.00	50.00	0.75
Lanka Ventures	2,200	10.50	10.50	10.50	10.50	10.50	-
Lanka Walltile	3,700	45.50	45.75	46.50	45.75	46.00	0.50
Lankem Ceylon	8,300	37.75	36.50	36.50	36.50	36.50	(1.25)
Lankem Dev.	14,700	11.25	11.50	11.75	11.25	11.50	0.25
LB Finance (War-Con 2006)2,000	14.75	14.75	14.75	14.75	14.75	-
Lee Hedges	19,600	125.00	125.00	126.75	125.00	125.00	-
LMF		2,100	20.00	20.00	20.00	20.00	20.00	-
LOLC		1,300	82.00	83.00	83.00	83.00	83.00	1.00
Malwatte		100	8.75	8.75	8.75	8.75	8.75	-
Maskeliya		1,900	17.75	17.75	18.00	17.75	18.00	0.25
Merchant Bank	28,500	18.25	18.50	18.75	17.50	17.75	(0.50)
MLL		5,000	26.00	24.00	24.00	24.00	24.00	(2.00)
Namunukula	900	9.00	9.00	9.25	9.00	9.00	-
Nat.Dev.Bank	300	162.00	162.00	162.00	162.00	162.00	-
Nations Trust	97,100	19.00	19.00	19.25	19.00	19.00	-
Nawaloka 1/-	1,207,400	3.75	3.75	3.75	3.75	3.75	-
NDB Bank		3,500	25.00	25.00	25.00	25.00	25.00	-
Nestle		2,000	89.00	89.00	89.00	89.00	89.00	-
Overseas Reality	7,600	7.75	7.50	7.50	7.50	7.50	(0.25)
PDL		1,000	23.00	22.00	22.00	22.00	22.00	(1.00)
Pegasus Hotels	500	26.00	20.00	20.00	20.00	20.00	(6.00)
Pelwatte		11,000	9.75	10.00	10.00	10.00	10.00	0.25
People’s Merch	1,500	15.00	15.00	15.00	15.00	15.00	-
Printcare (Cey)	200	90.25	90.00	90.00	90.00	90.00	(0.25)
Reefcomber	11,600	11.75	11.50	11.50	11.50	11.50	(0.25)
Renuka City Hot.	6,000	97.00	97.00	98.00	97.00	98.00	1.00
Richard Pieris	600	135.50	136.00	136.00	136.00	136.00	0.50
Royal Ceramics 1/-	2,285,600	3.50	3.50	3.50	3.25	3.50	-
Sampath XR	16,200	61.75	61.50	63.00	61.25	62.50	0.75
Sampath (Rights) XR	139,700	0.70	0.50	0.90	0.50	0.80	0.10
Samson Internat.	500	49.00	44.50	44.50	44.50	44.50	(4.50)
Serendib Hotels (NV) XD200	25.00	27.00	27.00	27.00	27.00	2.00
Seylan Bank	17,700	30.25	30.25	30.50	30.00	30.25	-
Seylan Bank (NV)	25,200	16.75	16.75	16.75	16.50	16.50	(0.25)
Seylan Merchant	900	8.75	8.75	8.75	8.75	8.75	-
Sigiriya Village	2,900	46.00	45.25	45.25	45.00	45.00	(1.00)
Singer Sri Lanka	300	70.00	70.00	70.00	70.00	70.00	-
SLT		398,000	16.25	16.00	16.25	15.75	16.25	-
Stafford		15,000	13.75	13.50	13.50	13.50	13.50	(0.25)
Sunshine Holding	100	70.00	69.75	69.75	69.75	69.75	(0.25)
Taj Lanka		5,000	20.50	20.50	20.75	20.50	20.50	-
Talawakelle	200	17.00	17.00	17.00	17.00	17.00	-
Tangerine		500	57.00	59.75	59.75	59.75	59.75	2.75
The Finance Co.	2,600	18.75	19.00	19.50	18.75	19.00	0.25
Tokyo Cement	4,900	162.75	163.00	164.00	163.00	163.00	0.25
Trans Asia		400	75.00	75.00	75.00	75.00	75.00	-
Union Assurance	8,500	50.00	50.00	50.00	50.00	50.00	-
United Motors	1,500	28.00	28.00	28.00	27.75	28.00	-
V Capital Ltd.	4,601,300	6.00	6.25	6.50	6.00	6.25	0.25
Walk & Greig 2/-	3,000	8.50	8.50	9.00	8.50	9.00	0.50
Second Board
Asha Central	1,000	17.25	17.25	17.50	17.25	17.50	0.25
Asian Alliance	2,100	9.75	10.00	10.00	9.75	10.00	0.25
Asiri Medical	500	25.00	25.00	25.00	25.00	25.00	-
Fortress Resorts	300	13.00	13.25	13.25	13.25	13.25	0.25
HNB Assurance	74,500	12.25	12.25	12.50	12.00	12.25	-
Keells Hotels	400	87.75	87.50	87.50	87.00	87.25	(0.50)
Marawaila Resorts	4,000	9.75	9.50	9.50	9.25	9.25	(0.50)
Tess Agro		41,200	12.75	13.00	13.00	12.50	12.75	-
Touchwood		5,400	31.50	32.00	32.00	31.75	32.00	0.50
Udapussellawa	200	9.50	9.50	9.50	9.25	9.25	(0.25)
Default Board
Alufab		100	21.00	20.00	20.00	20.00	20.00	(1.00)
Ascot		800	9.75	9.75	9.75	9.25	9.50	(0.25)
Asia Capital	18,000	13.75	13.75	13.75	13.25	13.50	(0.25)
Cey Theatres 8/-	100	1,000	1,000	1,000	1,000	1,000	-
Fort Land 3/-	8,700	16.50	16.25	16.50	16.25	16.50	-
Hotels Corp. 2/-	500	100.00	100.00	100.00	100.00	100.00	-
Kelani Tyres	50,600	10.00	10.00	10.00	10.00	10.00	-
Lanka Cement	11,700	10.25	10.25	10.25	10.00	10.25	-
Lanka Ceramic	8,500	21.75	22.00	22.00	21.50	22.00	0.25
Statcon		3,700	8.75	8.00	8.75	8.00	8.25	(0.50)
Vanik Incorp Ltd	316,800	1.50	1.50	1.50	1.25	1.25	(0.25)
Vanik Incorp Ltd (NV)	20,100	1.25	1.50	1.50	1.25	1.25	-
York Arcade 5/-	3,700	8.50	8.25	8.50	8.25	8.50	-

Statistics on 13th January 2005

Equity
		Today		Prv. Day

Value of Turnover	
(Rs.)		397,177,226	254,347,928
Traded Quantity	15,478,619	7,194,758
No. of Trades	4,006		2,751
Market Cap.	
(Rs.)		399,901,044,592	399,010,546,878

Corporate Debt

		Today		Prv. Day

Value of Turnover
(Rs.)		57,000		566,375
Volume of Turnover
(No.)		11,400		20,700
Trades (No.)	3		13
Market Cap.
(Rs.)		11,773,620,034	11,773,620,034

Govt. Securities
		Today		Prv. Day
Value of Turnover
(Rs.)		9,473,146		11,445,265
Traded Quantity	8,815,539		11,127,000
No. of Trades	16		8

Equity Indices

Price Indices - 	Today		Prv. Day

CSE All Share Index	1,574.66		1,571.15
Milanka Price Index	2,171.12		2,176.66

Total Return Indices

Tri On All Shares 
(ASTRI)		1,644.41		1,639.22
Tri On Milanka Shares 
(MTR)		2,271.25		2,277.04
Debt

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

11,400	Vanik Incorp Ltd	5.00	0.99	-	-	3
	(11% URD-2007)

Hosted by Lanka Com Services