Colombo Stock Exchange

Thursday, 10 February 2005

SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 09-02-2005

Security		Volume	**V.W.A.	Open	High	Low	**V.W.A.	Change
			Previous				Todays	(Rs.)
			Close				Close
Main Board
A.Spen.Hot.Hold	900	107.00	105.00	105.00	105.00	105.00	(2.00)
ACL		113,200	97.25	97.25	97.25	95.50	96.00	(1.25)
ACL Plastics	7,500	45.25	44.50	44.50	44.00	44.00	(1.25)
ACME		16,200	16.00	15.75	15.75	15.75	15.75	(0.25)
AEC 8/-		800	113.00	115.00	115.00	114.00	115.00	2.00
Agalawatte		2,600	12.00	12.00	12.00	12.00	12.00	-
Ahot Properties	73,600	35.00	35.00	35.00	34.00	34.25	(0.75)
Aitken Spence	24,100	387.00	387.00	387.00	382.00	382.25	(4.75)
AMW		1,300	105.00	105.00	109.75	105.00	107.75	2.75
Asiri		9,000	36.00	36.00	36.00	36.00	36.00	-
Asso. Hotels	200	79.75	75.00	75.00	75.00	75.00	(4.75)
Bairaha Farms	1,900	16.25	15.75	15.75	15.25	15.25	(1.00)
Balangoda		200	16.25	16.00	16.00	16.00	16.00	(0.25)
Blue Diamonds 	61,100	4.50	4.50	4.50	4.50	4.50	-
Blue Diamonds (NV)	40,900	3.25	3.25	3.25	3.00	3.00	(0.25)
Bogala Graphite	132,400	11.50	11.00	14.00	11.00	13.75	2.25
Bogawantalawa	800	15.25	15.50	15.50	15.50	15.50	0.25
Browns Beach	500	29.75	28.50	28.50	28.50	28.50	(1.25)
Bukit Darah	300	849.25	850.00	851.00	830.00	843.75	(5.50)
C T Land		9,600	13.25	13.25	13.25	13.25	13.25	-
C.W.Mackie & Co.	21,200	18.50	18.50	18.50	18.25	18.25	(0.25)
Caltex		97,900	72.50	72.50	72.50	71.25	71.50	(1.00)
Cargo Boat		200	40.00	42.00	42.00	42.00	42.00	2.00
Central Finance XC	4,000	155.50	155.50	155.50	155.00	155.00	(0.50)
Central Sec.	2,600	14.25	13.75	13.75	13.50	13.50	(0.75)
Ceylinco Housing	2,800	21.00	20.25	20.25	20.00	20.00	(1.00)
Ceylinco Ins.	9,900	37.50	37.50	37.50	36.00	36.25	(1.25)
Ceylinco Sec.	188,500	14.75	14.75	14.75	14.25	14.25	(0.50)
Ceylinco Seylan	51,700	6.25	6.25	6.25	6.25	6.25	-
Ceylon Glass Co.	3,600	61.75	60.25	60.25	60.00	60.00	(1.75)
Ceylon Guardian	7,400	271.75	269.00	270.00	265.00	268.75	(3.00)
Ceylon Inv.	34,900	162.50	163.00	165.00	163.00	164.25	1.75
Ceylon Leather	5,000	8.25	8.25	8.25	8.25	8.25	-
Ceylon Oxygen	1,600	155.75	155.50	158.00	155.50	156.75	1.00
Ceylon Tobacco	100	44.75	44.50	44.50	44.50	44.50	(0.25)
CFI		2,000	23.50	23.75	23.75	23.75	23.75	0.25
Chemanex		1,400	140.75	142.00	142.00	142.00	142.00	1.25
CIC		300	140.75	142.00	159.00	142.00	159.00	18.25
CIC (NV)		5,600	110.00	110.00	110.00	110.00	110.00	-
CIT		3,700	24.00	24.00	24.00	23.00	23.00	(1.00)
Coco Lanka	1,000	18.00	18.00	18.00	18.00	18.00	-
Cold Stores 8/-	200	125.00	125.00	125.00	121.00	123.00	(2.00)
Colombo Land 1/-	137,200	4.75	4.50	4.75	4.50	4.75	-
Colonial MTR 5/-	7,500	32.00	32.25	32.25	32.25	32.25	0.25
Comm.Leasing	100	98.75	97.00	97.00	97.00	97.00	(1.75)
Commercial Bank	1,700	175.00	172.25	175.00	172.25	172.50	(2.50)
Commercial Bank (NV)100	96.75	97.00	97.00	97.00	97.00	0.25
Commercial Dev.	200	30.00	32.00	32.00	32.00	32.00	2.00
Dankotuwa Porcel	7,400	17.75	17.50	17.50	17.00	17.25	(0.50)
DFCC		2,500	227.75	217.25	225.00	217.25	225.00	(2.75)
DIMO		1,400	91.75	91.00	92.00	90.00	90.75	(1.00)
Dipped Products XC	4,300	91.75	90.00	90.00	89.00	89.00	(2.75)
Distilleries 1/-	418,800	30.00	29.75	29.75	29.50	29.75	(0.25)
Dockyard		2,800	26.00	25.50	25.50	25.25	25.25	(0.75)
Durdans		1,200	24.50	24.50	24.50	24.00	24.00	(0.50)
Durdans (NV)	700	19.00	19.00	19.00	19.00	19.00	-
East West		31,700	18.50	18.00	19.00	18.00	19.00	0.50
Eden Hotel Lanka	7,100	19.25	19.00	19.00	18.75	18.75	(0.50)
Elephant Lite	342,000	8.50	9.00	10.75	9.00	10.25	1.75
Equity		8,100	23.50	22.75	23.50	22.75	23.00	(0.50)
Equity Two Ltd	2,400	10.00	10.00	10.25	10.00	10.25	0.25
Galadari		4,500	17.25	17.25	17.25	17.25	17.25	-
Gestetner XR	1,200	28.75	29.25	29.25	29.00	29.25	0.50
Good Hope		900	258.75	250.00	250.00	250.00	250.00	(8.75)
Grain Elevators	53,900	14.00	14.00	14.00	13.50	13.75	(0.25)
Hapugastenne	700	13.00	13.00	13.00	13.00	13.00	-
Haycarb		3,500	46.75	46.00	46.00	46.00	46.00	(0.75)
Hayleys		41,500	158.00	165.00	165.00	157.25	158.00	-
Hayleys - MGT	100	84.25	85.00	85.00	85.00	85.00	0.75
Hayleys Exports	2,400	68.00	67.00	68.00	67.00	68.00	-
Hemas Holdings	8,300	109.00	109.00	109.00	106.00	107.00	(2.00)
HNB		26,800	58.00	57.50	58.00	57.25	57.25	(0.75)
HNB (NV)		33,400	36.75	36.50	38.00	36.25	37.75	1.00
Horana		1,400	10.50	11.00	13.00	11.00	11.50	1.00
Hotel Sigiriya	500	40.00	40.00	40.00	40.00	40.00	-
Hunas Falls	1,300	30.00	30.50	30.50	30.00	30.00	-
Hunters		100	151.50	152.00	152.00	152.00	152.00	0.50
Indo Malay		300	248.25	240.00	250.00	240.00	246.75	(1.50)
JKH		93,300	140.00	140.00	140.00	136.00	136.50	(3.50)
John Keells		200	145.00	140.00	140.00	140.00	140.00	(5.00)
Kahawatte		9,100	6.75	6.50	7.00	6.50	6.75	-
Kandy Hotels 1/-	1,700	34.00	35.00	35.00	30.00	32.25	(1.75)
Kegalle		84,400	17.00	17.00	17.00	17.00	17.00	-
Kelani Cables	11,400	91.50	90.50	91.00	90.00	90.25	(1.25)
Kelani Valley	9,500	17.50	18.00	18.00	18.00	18.00	0.50
Kelsey		100	14.00	14.00	14.00	14.00	14.00	-
Kotagala		5,500	7.75	7.75	7.75	7.75	7.75	-
Kuruwita Textile	2,700	57.00	57.00	57.00	56.00	56.00	(1.00)
Lanka Aluminium	1,000	18.75	18.50	18.50	18.50	18.50	(0.25)
Lanka Hospitals	1,565,500	14.00	14.00	14.00	13.75	14.00	-
Lanka IOC		663,900	53.50	53.50	53.50	52.25	53.25	(0.25)
Lanka Ventures	13,200	11.25	11.00	11.25	11.00	11.25	-
Lanka Walltile	300	56.00	55.00	55.00	54.25	54.50	(1.50)
Lankem Ceylon	400	44.00	44.75	44.75	44.75	44.75	0.75
Lankem Dev.	1,435,600	22.25	23.00	27.50	22.25	26.50	4.25
LB Finance		2,500	43.00	42.00	42.00	42.00	42.00	(1.00)
LB Finance 
(War - Con2006)	6,000	14.25	15.50	15.75	15.50	15.50	1.25
Lion Brewery	1,300	65.00	65.00	65.00	65.00	65.00	-
LMF		5,100	20.50	20.25	20.50	20.25	20.25	(0.25)
Madulsima		900	8.00	8.00	8.75	8.00	8.75	0.75
Mahaweli Reach	1,000	30.00	28.00	28.00	28.00	28.00	(2.00)
Malwatte		500	8.75	9.00	9.00	9.00	9.00	0.25
Maskeliya		1,900	18.00	17.75	17.75	17.25	17.25	(0.75)
Merchant Bank	44,200	18.50	18.25	18.75	18.25	18.50	-
MLL		400	27.50	27.50	27.50	27.50	27.50	-
Mullers		101,700	4.50	4.75	5.00	4.75	4.75	0.25
Namunukula	4,400	9.25	9.00	9.75	9.00	9.50	0.25
Nat.Dev.Bank	30,100	172.00	168.50	169.00	168.00	168.00	(4.00)
Nations Trust	177,800	22.00	22.00	22.25	21.75	22.00	-
Nawaloka 1/-	607,700	3.75	3.75	4.00	3.75	3.75	-
NDB Bank		1,600	27.00	27.00	27.00	27.00	27.00	-
On’Ally		200	18.25	18.25	18.25	18.25	18.25	-
Overseas Realty	10,700	7.75	7.50	7.50	7.50	7.50	(0.25)
PDL		2,200	23.00	23.00	23.00	22.75	22.75	(0.25)
Pelwatte		281,800	10.00	10.00	10.50	10.00	10.25	0.25
Radiant Gems	1,000	22.00	22.00	22.00	22.00	22.00	-
Reefcomber	11,100	14.00	13.75	13.75	13.00	13.75	(0.25)
Renuka City Hot.	13,400	96.50	96.50	98.00	96.50	98.00	1.50
Richard Pieris	618,400	166.00	163.00	165.00	163.00	165.00	(1.00)
Riverina Hotels	500	35.50	35.50	35.50	35.50	35.50	-
Royal Ceramics 1/- XD1,366,800	3.75	3.50	3.75	3.50	3.75	-
Sampath		55,100	74.75	74.00	74.00	70.00	70.75	(4.00)
Samson Internat.	1,000	47.00	47.00	47.00	47.00	47.00	-
Sathosa Motors	1,500	39.75	39.25	39.25	39.00	39.25	(0.50)
Selinsing		1,400	229.25	231.00	231.00	225.00	228.00	(1.25)
Seylan Bank	900	36.50	36.50	36.50	36.50	36.50	-
Seylan Bank (NV)	2,000	18.00	18.00	18.00	18.00	18.00	-
Seylan Merchant	15,600	9.25	9.25	9.75	9.25	9.25	-
Shalimar		1,000	1,016.00	1,015.00	1,015.00	990.00	1,000.25	(15.75)
Sigiriya Village	1,200	45.25	45.00	45.00	45.00	45.00	(0.25)
Singer Sri Lanka	5,600	78.75	78.50	78.50	78.00	78.00	(0.75)
SLT		429,000	18.00	18.00	18.00	17.50	17.50	(0.50)
Soy Foods		100	35.00	35.00	35.00	35.00	35.00	-
Taj Lanka		27,700	20.50	20.25	20.25	20.00	20.00	(0.50)
Talawakelle	2,300	17.00	16.75	16.75	16.75	16.75	(0.25)
Tea Smallholder	1,500	63.25	64.00	64.00	64.00	64.00	0.75
The Finance Co.	30,300	22.00	21.75	21.75	20.50	21.00	(1.00)
Three Acre Farms	3,000	12.00	12.00	12.00	12.00	12.00	-
Union Assurance	500	50.00	49.00	49.00	49.00	49.00	(1.00)
United Motors	500	31.50	31.50	32.00	31.50	32.00	0.50
V Capital Ltd.	86,900	6.50	6.50	6.50	6.50	6.50	-
Walk & Greig 2/-	13,500	9.50	9.50	10.00	9.50	9.75	0.25
Watawala		120,500	13.00	13.00	13.25	13.00	13.00	-
Second Board
Asha Central	500	19.50	19.75	19.75	19.75	19.75	0.25
Asian Alliance	15,000	10.00	10.00	10.00	10.00	10.00	-
Asiri Medical	102,900	24.75	24.75	25.00	24.75	24.75	-
E - Channelling	1,000	10.00	10.50	10.50	10.50	10.50	0.50
Fortress Resorts	28,700	13.00	15.50	15.50	15.00	15.50	2.50
HNB Assurance	5,400	12.50	12.25	12.25	12.25	12.25	(0.25)
Keells Hotels	55,900	90.75	90.50	90.50	90.00	90.00	(0.75)
Marawila Resorts	41,500	9.50	9.50	9.50	9.50	9.50	-
Tess Agro 1/-	4,986,300	1.25	1.25	1.50	1.00	1.25	-
Udapussellawa	500	10.00	9.75	10.00	9.75	10.00	-
Default Board
Ascot		704,100	9.25	9.25	12.25	9.25	11.75	2.50
Asia Capital	78,500	14.00	14.00	14.75	14.00	14.50	0.50
Cargills		100	250.25	269.00	269.00	269.00	269.00	18.75
Cey Theatres 8/-	100	1,100.00	1,400.00	1,400.00	1,400.00	1,400.00	300.00
CFT		1,000	45.25	45.25	45.25	45.00	45.00	(0.25)
Fort Land 3/-	92,800	19.50	19.50	19.75	19.00	19.50	-
Kelani Tyres	31,400	10.25	10.25	10.25	10.00	10.25	-
Lanka Cement	269,800	10.00	10.00	11.50	10.00	11.00	1.00
Lanka Ceramic	500,000	24.25	25.00	26.00	24.00	24.50	0.25
Samuels		51,800	9.00	8.75	9.25	8.75	9.00	-
Vanik Incorp Ltd	5,056,200	1.25	1.25	1.50	1.25	1.25	-
Vanik Incorp Ltd (NV)	847,300	1.25	1.25	1.25	1.00	1.25	-
York Arcade 5/-	2,500	8.50	8.50	8.50	8.50	8.50	-


Equity

		Today		Prv. Day

Value of Turnover	
(Rs.)		375,335,853	641,008,641
Traded Quantity	22,963,477	33,619,021
No. of Trades	4,427		4,444
Market Cap.
(Rs.)		436,036,662,697	439,728,371,365


Corporate Debt

		Today		Prv. Day
Value of Turnover
(Rs.)		663,600		10,100
Volume of Turnover
(No.)		25,800		100
Trades (No.)	8		1
Market Cap.
(Rs.)		11,928,132,431	11,887,215,252

Govt. Securities

		Today		Prv. Day

Value of Turnover
(Rs.)		1,320,962		-
Traded Quantity	1,206,050		-
No. of Trades	6		-

Equity Indices

Price Indices - 	Today		Prv. Day

CSE All Share Index	1,705.36		1,719.80
Milanka Index	2,344.30		2,390.09

Total Return Indices

Tri On All Shares
(ASTRI)		1,781.29		1,796.14
Tri On Milanka Shares
(MTRI)		2,453.17		2,500.32

Debt


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

2,000	HNB		101.00	6.67	-	-	1
	(13.75% USRD-2002/07)
3,000	HNB		102.00	6.67	1.00	-	1
	(13.75% USRD-2002/07)
400	Merchant Bank	80.50	1.07	-	19.50	1
	(10.00% URD-2004/08)
400	Seylan Bank	96.00	1.07	-	-	1
	(10.00% USRD-2003/08)
20,000	Vanik Incorp Ltd	4.25	1.81	-	0.25	4
	(11% URD-2007)

Hosted by Lanka Com Services