Colombo Stock Exchange

Friday, 25 February 2005

SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 24-02-2005

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

ACL		11,500	97.00	96.75	97.00	96.75	97.00	-
ACL Plastics	1,600	44.00	43.50	43.75	43.50	43.75	(0.25)
ACME		21,600	16.50	16.50	16.75	16.25	16.50	-
Agalawatte		17,000	13.00	12.75	12.75	12.50	12.50	(0.50)
Ahot Properties	45,800	34.00	34.25	34.25	34.00	34.25	0.25
Aitken Spence	2,500	385.00	385.00	385.00	385.00	385.00	-
AMW XD		6,300	105.25	106.50	110.00	106.50	110.00	4.75
Arpico		600	40.00	40.00	40.00	40.00	40.00	-
Asiri		82,600	40.00	40.50	41.00	39.00	39.25	(0.75)
Bairaha Farms	175,600	16.25	15.75	17.25	15.75	17.00	0.75
Balangoda		41,100	16.75	16.75	17.00	16.50	16.75	-
Bata		400	11.75	11.75	11.75	11.75	11.75	-
Blue Diamonds	100,100	4.75	4.75	4.75	4.50	4.50	(0.25)
Blue Diamonds (NV)	299,000	350	3.50	3.50	3.25	3.25	(0.25)
Bogala Graphite	1,300	16.50	16.50	16.50	16.50	16.50	-
C T Land		900	14.00	14.00	14.00	14.00	14.00	-
C.W.Mackie & Co.	2,100	22.00	22.00	22.00	21.00	21.75	(0.25)
Caltex		183,700	73.00	72.75	72.75	67.50	68.50	(4.50)
CDIC		1,200	44.25	44.50	44.50	44.25	44.25	-
Central Finance	9,600	152.00	152.00	153.75	152.00	152.00	-
Central Sec.	5,000	13.75	14.00	14.00	14.00	14.00	0.25
Ceylinco Housing	226,700	24.00	24.00	27.00	24.00	25.75	1.75
Ceylinco Ins.	78,400	45.00	45.00	47.00	45.00	46.25	1.25
Ceylinco Sec.	7,100	14.50	14.50	14.50	14.25	14.25	(0.25)
Ceylinco Seylan	246,800	7.50	7.25	7.25	7.00	7.25	(0.25)
Ceylon Brewery	600	75.25	92.00	99.00	92.00	94.50	19.25
Ceylon Glass Co.	151,000	70.50	100.00	104.50	98.00	99.75	29.25
Ceylon Guardian	500	255.75	258.00	260.00	256.25	258.75	3.00
Ceylon Inv.	5,100	155.00	155.00	157.00	155.00	155.25	0.25
Ceylon Leather	30,700	8.75	9.00	9.00	8.75	8.75	-
Ceylon Oxygen	39,400	168.75	155.00	184.75	155.00	180.75	12.00
Ceylon Tobacco	800	44.75	44.75	45.00	44.75	45.00	0.25
CFI		900	24.00	24.00	24.00	24.00	24.00	-
Chemanex		200	145.00	145.00	145.00	145.00	145.00	-
CIC		1,000	157.00	157.00	157.00	157.00	157.00	-
CIT		5,300	23.25	23.00	23.00	23.00	23.00	(0.25)
Coco Lanka	3,400	17.50	17.25	17.25	17.00	17.00	(0.50)
Colombo Land 1/-	105,500	5.00	5.00	5.00	4.75	5.00	-
Colombo Land 1/- 
(WAR-CON2009)	3,000	2.00	2.00	2.00	2.00	2.00	-
Comm.Leasing	100	90.00	90.00	90.00	90.00	90.00	-
Commercial Bank	10,600	190.00	191.00	191.00	189.75	189.75	(0.25)
Commercial Bank (NV)	48,100	116.50	116.50	117.00	115.00	115.00	(1.50)
Confifi Hotel	300	53.50	55.00	55.00	55.00	55.00	1.50
Connaissance	2,000	47.00	47.00	48.00	47.00	47.25	0.25
DIMO XD		1,200	87.75	87.25	87.25	87.00	87.00	(0.75)
Dipped Products XC	6,700	91.75	92.00	92.00	91.50	91.75	-
Distilleries 1/-	50,800	30.00	30.25	30.25	30.00	30.00	-
Dockyard		357,600	27.50	27.75	29.25	27.50	28.50	1.00
Durdans		12,700	28.75	28.50	29.00	28.00	28.25	(0.50)
Durdans (NV)	16,500	22.00	22.00	22.00	21.50	22.00	-
Eagle Insurance	700	129.00	129.00	129.00	127.00	127.00	(2.00)
East West		209,900	25.75	26.00	27.00	25.75	26.50	0.75
Eden Hotel Lanka	52,000	18.25	18.25	18.25	18.00	18.00	(0.25)
Elephant Lite	22,600	12.75	12.75	12.75	12.25	12.50	(0.25)
Equity		3,000	23.25	23.25	23.25	23.25	23.25	-
Equity Two Ltd	2,000	10.25	10.25	10.25	10.25	10.25	-
Galadari		44,400	19.00	19.00	19.25	19.00	19.25	0.25
Grain Elevators	444,800	15.00	15.00	15.75	15.00	15.75	0.75
Hapugastenne	200	14.50	14.00	14.00	14.00	14.00	(0.50)
Haycarb		29,300	47.50	47.50	47.50	46.75	47.00	(0.50)
Hayleys XC	5,900	111.25	111.00	111.50	111.00	111.25	-
Hayleys - MGT	300	85.00	85.00	85.00	85.00	85.00	-
Hayleys Exports XD	2,200	66.25	66.00	66.00	64.50	65.00	(1.25)
Hemas Holdings	1,100	105.00	103.50	105.00	103.50	105.00	-
HNB		40,600	58.00	58.00	58.00	58.00	58.00	-
HNB (NV)		10,700	37.75	37.75	37.75	37.75	37.75	-
Horana		400	15.50	15.25	15.25	15.00	15.25	(0.25)
Hotel Services	1,500	145.00	145.00	150.00	145.00	145.00	-
Hunas Falls	1,000	30.00	30.00	30.00	30.00	30.00	-
Indo Malay		100	233.25	233.25	233.25	233.25	233.25	-
JKH		72,200	140.00	140.00	140.00	139.00	139.00	(1.00)
Kahawatte		7,700	7.00	7.25	7.25	7.25	7.25	0.25
Kegalle		1,300	19.75	20.00	20.00	19.50	20.00	0.25
Kelani Cables	2,400	90.25	91.00	91.00	90.00	90.00	(0.25)
Kelani Valley	14,000	21.50	22.00	22.00	21.25	21.25	(0.25)
Kelsey		1,800	16.50	16.50	16.75	16.50	16.50	-
Kotagala		48,900	9.00	9.00	9.00	8.75	8.75	(0.25)
Kuruwita Textile	8,000	58.00	58.00	59.00	58.00	58.25	0.25
Lanka Aluminium	1,000	18.25	18.25	18.25	18.25	18.25	-
Lanka Hospitals	43,800	14.75	14.75	14.75	14.75	14.75	-
Lanka IOC		456,900	51.00	50.75	51.00	50.50	50.75	(0.25)
Lanka Tiles	2,300	66.75	65.00	67.00	64.00	64.50	(2.25)
Lanka Ventures	192,900	12.75	12.75	13.00	12.75	13.00	0.25
Lanka Walltile	2,900	55.00	55.00	55.00	53.00	53.25	(1.75)
Lankem Ceylon	4,800	46.50	44.00	44.00	44.00	44.00	(2.50)
Lankem Dev.	71,800	34.50	34.00	34.50	34.00	34.00	(0.50)
LB Finance 
(War - CON2006)	600	15.50	16.00	16.00	15.25	15.50	-
Lion Brewery	1,300	65.25	67.00	80.00	67.00	69.50	4.25
LMF		125,300	21.00	20.00	21.00	20.00	20.50	(0.50)
LOLC		1,100	81.00	84.00	84.00	81.75	81.75	0.75
Madulsima		5,700	8.75	8.75	8.75	8.50	8.75	-
Malwatte		5,700	9.25	9.25	9.50	9.25	9.50	0.25
Maskeliya		1,700	19.00	19.00	19.00	19.00	19.00	-
Merchant Bank	30,600	23.00	23.00	23.00	22.25	22.25	(0.75)
MLL		1,500	30.00	30.00	30.00	30.00	30.00	-
Mullers		209,200	5.75	6.00	6.00	5.75	6.00	0.25
Namunukula	800	10.00	10.00	10.00	9.50	9.75	(0.25)
Nat.Dev. Bank	22,400	165.00	164.00	164.00	162.00	162.25	(2.75)
Nations Trust	152,300	22.00	22.00	22.50	22.00	22.00	-
Nawaloka 1/-	21,242,300 6.25	6.50	6.75	6.25	6.50	0.25
NDB Bank		15,300	27.50	27.25	27.25	27.25	27.25	(0.25)
Nestle		29,400	94.00	94.50	108.00	94.50	99.50	5.50
On’Ally		2,500	17.50	18.50	18.50	18.50	18.50	1.00
Overseas Realty	268,500	7.75	7.75	7.75	7.50	7.50	(0.25)
PDL		400	23.25	23.25	23.25	23.25	23.25	-
Pegasus Hotels	30,600	19.50	19.50	19.50	19.50	19.50	-
Pelwatte		25,300	11.25	11.00	11.25	11.00	11.00	(0.25)
People’s Merch	20,300	17.50	17.50	18.50	17.50	18.25	0.75
Reefcomber	24,900	15.25	15.25	15.25	15.25	15.25	-
Regnis		24,600	70.00	71.00	85.00	70.00	79.25	9.25
Renuka City Hot.	700	109.75	108.25	109.00	108.25	108.50	(1.25)
Rich Pieris Exp.	3,200	32.00	32.00	32.00	31.75	32.00	-
Richard Pieris	12,800	160.00	164.00	164.50	164.00	164.50	4.50
Riverina Hotels	100	36.00	37.00	37.00	37.00	37.00	1.00
Royal Ceramics 1/-	7,352,900	4.00	4.00	4.25	4.00	4.00	-
Samson Internat.	100	46.00	49.50	49.50	49.50	49.50	3.50
Sathosa Motors	700	37.00	38.50	40.00	38.50	39.75	2.75
Selinsing		200	220.00	220.00	226.50	220.00	223.25	3.25
Seylan Bank	6,000	35.00	35.00	36.00	35.00	35.25	0.25
Seylan Bank (NV)	291,200	17.75	17.75	18.00	17.75	18.00	0.25
Seylan Merchant	3,000	10.25	10.25	10.25	10.00	10.00	(0.25)
Singer Ind.		4,500	60.00	64.00	77.00	64.00	70.25	10.25
Singer Sri Lanka	64,100	79.75	79.50	85.00	79.50	83.25	3.50
SLT		96,700	16.75	16.75	16.75	16.75	16.75	-
Soy Foods		4,800	40.00	42.00	42.50	40.00	40.00	-
Stafford		3,400	13.75	13.25	13.25	13.25	13.25	(0.50)
Sunshine Holding	100	65.00	65.00	65.00	65.00	65.00	-
Taj Lanka		13,100	20.25	20.00	20.50	20.00	20.50	0.25
Talawakelle	2,700	18.50	18.50	18.75	18.50	18.50	-
Tea Smallholder	17,100	68.00	70.00	78.00	70.00	74.00	6.00
The Finance Co.	112,900	25.50	25.50	25.75	24.25	25.00	(0.50)
Three Acre Farms	289,400	12.25	12.25	14.50	12.25	14.00	1.75
Tokyo Cement	1,100	174.25	174.00	174.00	170.00	170.50	(3.75)
Trans Asia		300	80.00	80.00	80.00	80.00	80.00	-
Union Assurance	1,000	49.00	50.25	50.25	50.00	50.25	1.25
United Motors	200	31.00	31.00	31.00	31.00	31.00	-
V Capital Ltd	50,400	6.75	6.75	6.75	6.75	6.75	-
Walk & Greig 2/-	48,400	11.50	11.50	11.50	10.75	10.75	(0.75)
Watawala		2,200	15.00	15.00	15.00	14.75	15.00	-

Second Board

Asha Central	18,700	26.00	26.00	26.00	23.00	23.75	(2.25)
Asian Alliance	10,000	10.25	10.00	10,50	10.00	10.25	-
Asiri Medical	29,500	27.75	27.75	27.75	27.00	27.00	(0.75)
Fortress Resorts	23,600	15.50	15.25	15.50	15.00	15.25	(0.25)
HNB Assurance	99,500	12.50	12.50	13.50	12.50	13.25	0.75
Keells Hotels	100	90.00	90.00	90.00	90.00	90.00	-
Lighthouse Hotel	2,500	60.00	60.25	63.75	60.25	62.00	2.00
Marawila Resorts	56,800	9.25	9.25	9.25	9.25	9.25	-
Tess Agro 1/-	3,250,900	1.50	1.50	1.75	1.50	1.75	0.25
Touchwood		16,600	31.00	34.00	37.50	34.00	36.75	5.75

Default Board

Asia Capital	2,300	14.75	14.50	14.50	14.50	14.50	(0.25)
Ferntea Ltd		2,300	16.75	16.50	16.50	15.25	15.25	(1.50)
Fort Land 3/-	798,700	23.00	23.25	24.25	23.00	23.50	0.50
Hotels Corp. 2/-	1,000	110.00	110.00	110.00	110.00	110.00	-
Kelani Tyres	36,500	10.50	10.75	10.75	10.25	10.50	-
Lanka Cement	83,200	10.00	10.50	10.50	10.25	10.25	0.25
Lanka Ceramic	16,800	26.75	26.75	26.75	26.25	26.25	(0.50)
Samuels		2,100	8.75	8.50	8.75	8.50	8.75	-
Vanik Incorp Ltd	508,300	1.25	1.25	1.25	1.25	1.25	-
York Arcade5/-	6,500	9.00	9.00	9.00	9.00	9.00	-


Equity

		Today		Prv. Day

Value of Turnover	
(Rs.)		391,244,787	471,305,235
Traded Quantity	39,818,505	30,468,519
No. of Trades	4,995		4,744
Market Cap.
(Rs.)		441,545,237,688	439,907,592,813


Corporate Debt

		Today		Prv. Day
Value of Turnover
(Rs.)		967,125		1,591,500
Volume of Turnover
(No.)		9,400		20,000
Trades (No.)	4		7
Market Cap.
(Rs.)		11,912,828,621	11,912,828,621
	

Govt. Securities

		Today		Prv. Day

Value of Turnover	
(Rs.)		996,949		994,000
Traded Quantity	990,000		875,768
No. of Trades	1		1


Equity Indices


Price Indices - 	Today		Prv. Day

CSE All Share Index	1,726.79		1,720.44
Milanka Price Index	2,359.84		2,369.49

Total Return Indices

Tri On All Shares
(ASTRI)		1,804.39		1,797.75
Tri On Milanka Shares
(MTRI)		2,469.44		2,479.53


Debt

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

5,100	HNB	103.00	0.30	-	-	3
	(13.75% USRD-2002/07)
4,300	HNB	102.75	0.30	-	-	1
	(13.75% USRD-2002/07)


Dividends

Company Name	Dividend		XD Date		Payment		Closure of
		Percentage			Date		Books

Caltex Lubricants	20% Final		10.03.2005	22.03.2005	Kept Open
Sampath Bank	5% Second 	Dates to be
		& Final		notified

Hosted by Lanka Com Services