Colombo Stock Exchange

Saturday, 29 January 2005

SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 28-01-2005

Company		Volume	** V.W.A.	Open	High	Low	** V.W.A.	Change
			Previous				Todays	(Rs.)
			Close				Close	
Main Board
A.Spen.Hot.Hold	14,500	102.50	104.75	104.75	104.00	104.00	1.50
Abans		100	88.25	88.50	88.50	88.50	88.50	0.25
ACL		15,600	91.25	92.00	92.00	91.00	91.25	-
ACL Plastics	298,000	42.50	43.00	46.00	42.75	44.75	2.25
ACME		36,600	15.25	15.50	15.50	15.00	15.00	(0.25)
AEC 8/-		800	120.00	104.00	104.00	104.00	104.00	(16.00)
Ahot Properties	452,600	32.50	32.75	32.75	32.25	32.50	-
Aitken Spence	1,300	378.50	379.75	380.00	379.75	380.00	1.50
AMW		1,200	93.00	93.00	95.00	93.00	94.00	1.00
Arpico		200	25.25	26.75	26.75	26.75	26.75	1.50
Asiri XR		300	35.75	36.00	36.00	35.75	36.00	0.25
Asiri (Rights) XR	26,700	4.50	4.50	4.75	4.50	4.50	-
Bairaha Farms	16,100	14.50	14.50	14.75	14.50	14.75	0.25
Balangoda		12,200	16.50	16.50	16.75	16.50	16.50	-
Bata		100	13.25	13.00	13.00	13.00	13.00	(0.25)
Blue Diamonds	63,700	4.25	4.50	4.50	4.50	4.50	0.25
Blue Diamonds (NV)	12,000	2.50	2.50	2.50	2.50	2.50	-
Bogala Graphite	3,100	11.00	11.00	11.00	11.00	11.00	-
Bogawantalawa	500	14.75	15.00	15.00	15.00	15.00	0.25
Browns Beach	2,500	29.00	29.00	29.00	29.00	29.00	-
Bukit Darah	5,200	746.75	770.00	804.00	770.00	800.75	54.00
C T Land		44,100	13.50	13.50	13.50	13.25	13.25	(0.25)
C. W. Mackie & Co.	4,600	17.25	17.25	17.25	17.00	17.25	-
Caltex		60,200	71.00	71.00	71.25	71.00	71.00	-
Cargo Boat		100	40.00	35.00	35.00	35.00	35.00	(5.00)
Carsons		300	14,500.00	14,600.00	15,000.00	14,600.00	14,783.25	283.25
Central Finance XC	6,200	165.25	165.00	165.00	162.00	162.25	(3.00)
Central Ind. 	200	95.00	95.50	95.50	95.50	95.50	0.50
Central Sec.	142,900	13.75	14.00	16.00	14.00	14.25	0.50
Ceylinco Ins.	16,100	36.50	36.00	36.00	35.50	35.50	(1.00)
Ceylinco Sec.	34,700	15.75	15.75	16.00	15.75	16.00	0.25
Ceylinco Seylan	28,700	6.25	6.25	6.50	6.25	6.25	-
Ceylon Glass Co.	7,800	59.75	60.00	60.00	58.25	59.00	(0.75)
Ceylon Guardian	9,900	218.50	240.00	250.00	221.00	233.00	14.50
Ceylon Inv.	65,600	117.50	125.00	139.75	124.00	128.25	10.75
Ceylon Oxygen	12,500	150.00	153.00	155.00	150.00	152.75	2.75
Ceylon Tobacco XD	800	43.00	43.25	43.50	43.25	43.50	0.50
CFI		3,300	22.75	23.75	24.00	23.75	24.00	1.25
Chemanex		800	125.00	126.00	132.00	125.00	126.75	1.75
CIT		300	24.25	23.25	23.25	23.25	23.25	(1.00)
Cold Stores 8/-	2,800	127.00	130.00	130.25	130.00	130.00	3.00
Colombo Land 1/-	22,300	4.75	4.75	4.75	4.50	4.75	-
Colombo Land 1/- 
(WAR-CON2009)	10,100	1.50	1.75	1.75	1.50	1.50	-
Colonial MTR 5/-	200	31.25	31.25	31.25	31.25	31.25	-
Commercial Bank	2,700	172.00	172.00	172.00	172.00	172.00	-
Commercial Bank (NV)4,100	95.00	95.00	95.00	95.00	95.00	-
Confifi Hotel	4,300	55.00	55.00	55.00	52.00	53.50	(1.50)
Connaissance	223,000	44.50	45.00	46.50	45.00	46.00	1.50
Dankotuwa Porcel	1,000	17.50	17.50	17.50	17.50	17.50	-
DFCC		300	215.00	218.00	218.00	215.25	216.25	1.25
DIMO		2,800	72.00	72.00	72.00	71.50	71.75	(0.25)
Dipped Products	14,300	175.75	176.50	177.00	175.50	176.00	0.25
Distilleries 1/- XD	313,300	30.00	30.25	30.25	30.00	30.00	-
Dockyard		20,700	25.25	26.00	26.00	25.50	26.00	0.75
Durdans		100	23.50	23.50	23.50	23.50	23.50	-
Durdans (NV)	8,200	18.00	18.25	18.25	18.25	18.25	0.25
Eagle Insurance	600	110.00	105.00	105.00	105.00	105.00	(5.00)
East West		5,000	19.25	19.25	19.25	18.75	18.75	(0.50)
Eden Hotel Lanka	48,300	20.00	20.25	20.75	20.00	20.00	-
Equity Two Ltd.	40,100	10.50	10.50	10.75	10.50	10.50	-
Galadari		277,800	17.25	17.25	17.75	17.25	17.75	0.50
Gestetner		4,300	37.75	38.00	38.00	36.50	37.25	(0.50)
Good Hope		400	205.25	249.75	250.00	249.75	250.00	44.75
Grain Elevators	55,100	12.75	12.75	12.75	12.50	12.75	-
Haycarb		14,900	48.25	48.25	48.50	47.00	48.00	(0.25)
Hayleys		25,500	155.00	156.00	157.00	155.00	155.50	0.50
Hayleys Exports	400	69.25	69.00	69.00	69.00	69.00	(0.25)
Hemas Holdings	4,000	106.25	107.00	107.25	105.00	105.00	(1.25)
HNB		7,700	57.00	57.00	57.00	56.50	56.75	(0.25)
HNB (NV)		7,800	34.50	34.75	35.75	34.50	35.00	0.50
Hotel Sigiriya	30,900	40.00	40.00	43.75	40.00	43.00	3.00
Hunas Falls	900	33.00	34.50	34.50	32.00	34.00	1.00
Hunters		1,000	140.00	138.00	138.00	138.00	138.00	(2.00)
Indo Malay		1,400	209.00	215.00	225.00	215.00	225.00	16.00
JKH		198,100	129.00	129.00	129.25	129.00	129.00	-
John Keells		500	137.50	137.50	137.50	137.50	137.50	-
Kahawatte		32,000	7.00	7.00	7.25	6.75	7.00	-
Kandy Hotels 1/-	1,000	34.25	34.00	34.00	34.00	34.00	(0.25)
Kelani Cables	1,600	86.00	86.50	86.50	85.00	85.00	(1.00)
Kelani Valley	6,200	17.50	17.50	17.50	17.50	17.50	-
Kelsey		1,000	14.50	14.00	14.00	14.00	14.00	(0.50)
Kotagala		137,000	7.75	8.00	8.25	8.00	8.00	0.25
Kuruwita Textile	178,300	51.25	51.00	51.00	50.00	50.00	(1.25)
Lanka Aluminium	8,200	18.50	18.75	18.75	18.25	18.25	(0.25)
Lanka Hospitals	169,500	13.50	13.50	13.75	13.50	13.75	0.25
Lanka IOC		800,600	53.75	53.75	54.00	52.50	53.50	(0.25)
Lanka Textiles	8,600	67.25	65.00	69.75	64.75	65.00	(2.25)
Lanka Ventures	64,800	11.25	11.25	11.50	11.00	11.00	(0.25)
Lanka Walltile	36,500	52.50	55.00	60.00	54.50	55.00	2.50
Lankem Ceylon	700	44.00	44.00	44.00	44.00	44.00	-
Lankem Dev.	554,500	16.00	16.00	17.00	15.50	17.00	1.00
LB Finance		9,800	47.75	47.00	47.00	46.00	46.00	(1.75)
LMF		9,300	21.00	21.00	21.00	20.50	20.50	(0.50)
LOLC		5,400	82.50	82.00	82.00	82.00	82.00	(0.50)
Madulsima		21,300	8.25	8.00	8.25	8.00	8.25	-
Mahaweli Reach	4,000	29.25	28.25	28.25	28.00	28.00	(0.25)
Malwatte		8,300	8.50	8.75	8.75	8.50	8.75	0.25
Maskeliya		20,000	17.75	17.75	18.00	17.75	18.00	0.25
Merchant Bank	6,200	18.00	18.25	18.50	18.25	18.25	0.25
Mullers		232,100	4.50	4.75	5.00	4.75	4.75	0.25
Namunukula	1,800	9.50	9.50	9.50	9.50	9.50	-
Nat. Dev. Bank	29,500	164.50	163.00	165.00	163.00	165.00	0.50
Nations Trust	101,000	21.50	21.75	21.75	21.25	21.50	-
Nawaloka 1/-	152,200	3.75	3.75	4.00	3.75	3.75	-
NDB Bank		1,600	27.00	27.00	27.75	27.00	27.00	-
Nestle		205,200	93.00	94.00	94.00	91.00	92.50	(0.50)
Overseas Realty	5,000	7.90	7.50	7.50	7.50	7.50	(0.40)
Pegasus Hotels	200	21.50	23.00	23.00	23.00	23.00	1.50
Pelwatte		21,000	10.50	10.25	10.25	10.25	10.25	(0.25)
People’s Merch	200	15.25	15.50	15.50	15.50	15.50	0.25
Radiant Gems	500	24.25	24.00	24.00	24.00	24.00	(0.25)
Reefcomber	119,500	13.50	13.75	14.00	13.50	13.75	0.25
Regnis		1,500	69.75	73.00	73.25	70.00	70.00	0.25
Renuka City Hot.	2,900	93.00	96.25	96.50	95.00	96.50	3.50
Rich Pieris Exp	3,000	34.00	34.00	34.00	33.75	33.75	(0.25)
Richard Pieris	41,100	157.50	160.25	167.00	160.00	160.25	2.75
Riverina Hotels	12,000	38.50	38.50	38.50	35.00	35.75	(2.75)
Royal Ceramics 1/-	766,600	3.50	3.50	3.75	3.50	3.50	-
Royal Palms	6,300	40.00	40.00	40.00	40.00	40.00	-
Sampath		1,700	68.50	68.00	69.50	68.00	69.00	0.50
Samson Internat.	2,100	45.50	46.00	46.25	45.50	46.00	0.50
Sathosa Motors	500	38.25	36.00	37.00	36.00	36.75	(1.50)
Selinsing		200	185.00	225.00	225.00	200.00	212.50	27.50
Seylan Bank	3,500	35.00	35.25	35.25	35.00	35.00	-
Seylan Bank (NV)	24,500	17.75	18.00	18.00	17.75	17.75	-
Seylan Merchant	6,100	9.25	9.25	9.25	9.25	9.25	-
Sigiriya Village	2,600	40.25	44.50	45.00	44.50	45.00	4.75
Singer Ind.		900	60.00	60.00	60.00	60.00	60.00	-
Singer Sri Lanka	3,500	81.00	81.25	83.00	80.00	80.50	(0.50)
SLT		702,600	16.50	16.25	16.75	16.25	16.25	(0.25)
Soy Foods		100	35.00	37.75	37.75	37.75	37.75	2.75
Sunshine Holding	500	65.00	65.00	65.00	65.00	65.00	-
Taj Lank		3,000	21.50	21.25	21.25	21.00	21.00	(0.50)
Talawakelle	3,300	16.75	16.50	16.75	16.50	16.75	-
Tea Smallholder	2,500	66.00	65.50	66.50	66.50	66.50	0.50
The Finance Co.	7,700	20.00	20.00	20.00	19.75	19.75	(0.25)
Three Acre Farms	2,200	11.00	10.75	10.75	10.75	10.75	(0.25)
Tokyo Cement	63,600	171.50	172.50	173.25	170.25	171.25	(0.25)
Trans Asia		100	85.00	84.75	84.75	84.75	84.75	(0.25)
Union Assurance	200	52.00	51.00	51.00	51.00	51.00	(1.00)
United Motors	1,100	27.00	28.00	28.00	28.00	28.00	1.00
V Capital Ltd	47,800	6.75	6.75	6.75	6.50	6.75	-
Watawala		9,000	12.25	12.50	12.50	12.25	12.50	0.25
Second Board
Asha Central	13,900	17.75	17.75	18.00	17.75	17.75	-
Asian Alliance	8,300	9.75	9.75	10.00	9.75	9.75	-
Asiri Medical	9,000	24.75	24.75	24.75	24.75	24.75	-
Fortress Resorts	1,623,500	15.50	15.50	15.50	13.50	13.50	(2.00)
HNB Assurance	15,800	12.50	12.25	12.25	12.00	12.25	(0.25)
Keells Hotels	700	89.25	90.00	90.00	89.00	89.00	(0.25)
Lighthouse Hotel	800	49.00	51.00	51.00	51.00	51.00	2.00
Marawila Resorts	513,500	9.785	9.75	10.00	9.75	9.75	-
Tess Agro		477,000	13.00	13.00	13.75	13.00	13.50	0.50
Udapussellawa	300	9.25	9.50	9.50	9.50	9.50	0.25
Default Board
Asia Capital	28,900	14.00	14.00	14.00	13.75	14.00	-
Cargills		600	225.00	235.50	250.00	235.50	238.00	13.00
Fort Land 3/-	24,100	17.25	17.50	17.75	17.25	17.25	-
Hotel Developers	50,900	100.00	102.50	105.25	100.00	104.75	4.75
Kapila Heavy	5,900	14.00	14.00	15.00	14.00	14.75	0.75
Kelani Tyres	73,700	10.75	10.75	11.00	10.75	10.75	-
Lanka Cement	6,000	10.00	10.25	10.25	10.00	10.25	0.25
Lanka Ceramic	239,900	22.25	22.50	24.50	22.50	23.25	1.00
Millers 8/-		100	600.00	600.00	600.00	600.00	600.00	-
Samuels		2,600	10.00	10.00	10.75	10.00	10.25	0.25
Statcon		300	9.25	9.00	9.00	9.00	9.00	(0.25)
Vanik Incorp Ltd	13,100	1.50	1.50	1.50	1.25	1.50	-
Vanik Incorp Ltd (NV)	3,000	1.25	1.25	1.25	1.25	1.25	-
York Arcade 5/-	2,000	8.75	8.50	8.50	8.50	8.50	(0.25)

Equity

		Today		Prv. Day
	
Value of Turnover	
(Rs.)		314,503,099	430,572,760
Traded Quantity	10,514,899	10,804,913
No. of Trades	3,533		3,438
Market Cap.
(Rs.)		421,805,745,373	417,412,718,678

Corporate Debt
		Today		Prv. Day
Value of Turnover
(Rs.)		78,450		10,975
Volume of Turnover
(No.)		4,500		100
Trades (No.)	3		1
Market Cap.
(Rs.)		11,881,898,893	11,889,206,484

Govt. Securities
		Today		Prv. Day
Value of Turnover
(Rs.)				604,443
Traded Quantity			544,091
No. of Trades			3

Equity Indices

Price Indices - 	Today		Prv. Day

CSE All Share Index	1,649.79		1,643.60
Milanka Index	2,264.05		2,271.05

Total Return Indices

Tri On All Shares
(ASTRI)		1,722.87		1,716.41
Tri On Milanka Shares
(MTRI)		2,368.46		2,375.78

Debt

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

600	Seylan Bank	101.50	1.11	-	3.25	1
	(15% USRD-2001/06)
3,900	Vanik Incorp Ltd	4.50	1.45	-	0.50	2
	(11% URD-2007)

Dividends

Company Name	Dividend	XD Date	Payment	Closure of
	Percentage		Date	Books

Commercial Bank	40% Final	17.03.2005	30.03.2005	Kept Open
	(V and NV)
Property Development	17% First	Date to be
	& Final	notified

Hosted by Lanka Com Services