Friday, 9 January 2004

SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 08-01-2004

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

A. Spen. Hot. Hold.		2,600	66.00	66.00	67.00	66.00	67.00	1.00
ACL			1,200	34.00	33.00	33.00	33.00	33.00	(1,00)
ACME			9,000	7.50	8.25	8.25	8.25	8.25	0.75
Aitken Spence		4,600	258.50	240.00	260.00	240.00	257.25	(1.25)
Arpico			100	11.00	12.00	12.00	12.00	12.00	1.00
Asian Hotels		997,300	26.00	23.75	28.75	23.75	27.75	1.75
Asiri			3,500	28.00	28.50	28.50	28.50	28.50	0.50
Bairaha Farms		4,500	19.50	17.50	18.00	17.00	17.75	(1.75)
Bata			1,400	12.75	13.00	13.00	13.00	13.00	0.25
Blue Diamonds		247,000	3.00	2.75	3.00	2.75	3.00	-
Blue Diamonds (NV)		75,500	2.00	1.75	2.00	1.75	2.00	-
Bogawantalawa		100	10.50	10.50	10.50	10.50	10.50	-
Browns Beach		60,600	14.75	14.00	16.25	14.00	15.50	0.75
C T Land			12,500	6.50	6.25	6.75	6.25	6.75	0.25
C. W. Mackie & Co.		700	4.00	4.50	4.50	4.00	4.25	0.25
Caltex			33,500	77.00	75.25	78.75	75.25	77.25	0.25
Central Finance		4,500	213.00	201.00	220.00	200.00	217.25	4.25
Central Ind.		3,000	36.00	35.50	35.50	35.00	35.25	(0.75)
Central Sec.		20,600	11.25	10.00	11.75	10.00	11.50	0.25
Ceylinco Sec.		35,500	8.75	8.75	8.75	8.50	8.75	-
Ceylinco Seylan		22,000	3.25	3.25	3.25	3.00	3.25	-
Ceylon Glass Co.		4,100	23.25	23.00	23.25	23.00	23.00	(0.25)
Ceylon Guardian		2,700	121.25	135.00	138.00	135.00	135.25	14.00
Ceylon Holiday		2,000	65.00	65.00	65.00	65.00	65.00	-
Ceylon Inv.		2,100	100.00	90.00	95.00	90.00	90.25	(9.75)
Ceylon Leather		1,700	8.25	8.25	8.25	8.25	8.25	-
Ceylon Oxygen		9,000	95.00	92.00	92.00	92.00	92.00	(3.00)
Ceylon Tobacco		50,000	40.50	39.25	40.00	39.25	40.00	(0.50)
CF Venture Fund		67,100	5.50	5.50	5.75	5.25	5.50	-
Chemanex			1,600	90.00	90.00	90.00	90.00	90.00	-
CIC (NV)			300	113.50	114.75	120.00	114.75	118.25	4.75
Cold Stores 8/-		1,200	14.00	14.00	14.00	14.00	14.00	-
Colombo Land 1/-		345,500	3.00	3.00	3.25	3.00	3.00	-
Comm. Leasing		1,200	80.25	82.00	89.00	82.00	89.00	8.75
Commercial Bank		12,900	148.00	140.50	150.00	140.50	150.00	2.00
Commercial Bank (NV)	600	105.00	105.00	106.00	105.00	105.25	0.25
Confifi Hotel		100	38.50	45.00	45.00	45.00	45.00	6.50
Connaissance		237,700	29.00	28.00	32.25	28.00	31.00	2.00
DFCC			1,600	280.00	280.00	296.75	280.00	292.75	12.75
Distilleries 1/-		653,500	26.00	24.50	27.00	24.50	26.25	0.25
Dockyard			11,300	22.00	22.25	22.75	22.00	22.50	0.50
Durdans			2,000	18.75	18.75	18.75	18.50	18.75	-
Durdans (NV)		1,000	15.25	15.25	15.25	15.25	15.25	-
Eden Hotel Lanka		179,000	16.75	16.25	18.50	15.50	18.25	1.50
Equity Two Ltd		800	9.50	8.50	8.75	8.50	8.50	(1.00)
Galadari			259,700	10.00	9.50	10.50	8.50	10.25	0.25
Grain Elevators		49,400	24.50	24.00	25.50	24.00	25.00	0.50
Hapugastenne		500	15.00	14.75	14.75	14.75	14.75	(0.25)
Hayleys			6,300	125.50	125.50	130.00	125.50	129.00	3.50
Hayleys Exports		400	52.00	52.00	52.00	52.00	52.00	-
Hemas Holdings		38,300	74.75	73.00	80.00	72.50	77.25	2.50
HNB			1,500	75.75	75.00	75.00	75.00	75.00	(0.75)
HNB (NV)			8,800	41.00	40.00	41.00	40.00	40.75	(0.25)
Hunas Falls 		1,300	17.50	17.50	19.50	17.50	19.50	2.00
Hunters 1/-		4,700	12.75	12.50	12.50	12.50	12.50	(0.25)
Int. Tourists		3,800	26.75	26.50	28.00	20.00	23.50	(3.25)
JKH			296,500	104.25	103.00	108.00	102.00	106.75	2.50
Kahawatte			6,000	4.25	4.25	4.25	4.25	4.25	-
Keells Food		1,000	23.00	21.25	22.50	21.25	22.00	(1.00)
Kelani Cables		5,000	32.25	32.25	32.25	32.25	32.25	-
Kotagala			500	7.00	7.00	7.00	7.00	7.00	-
Lanka Cement		4,500	7.75	8.25	8.50	8.25	8.50	0.75
Lanka Hospitals		27,000	12.00	12.00	12.00	12.00	12.00	-
Lanka Ventures		28,700	10.00	10.00	10.00	10.00	10.00	-
Lanka Walltile		2,700	35.00	36.25	36.50	36.00	36.00	1.00
LB Finance	300		10.00	12.00	12.00	12.00	12.00	2.00
Lion Brewery		1,000	57.00	57.50	57.50	57.50	57.50	0.50
LMF			1,500	27.25	26.50	26.50	26.50	26.50	(0.75)
LOLC			19,000	55.00	54.50	55.50	54.50	54.75	(0.25)
Madulsima			2,800	7.00	7.50	8.00	7.25	7.75	0.75
Mahaweli Reach		100	19.00	18.00	18.00	18.00	18.00	(1.00)
Merchant Bank		294,800	9.75	9.50	10.50	9.00	10.25	0.50
MLL			8,300	26.00	26.00	27.00	26.00	26.50	0.50
Namunukula		1,000	7.50	7.75	7.75	7.75	7.75	0.25
Nat.Dev. Bank		17,000	148.00	145.25	155.00	145.00	150.00	2.00
Nations Trust		215,800	31.25	30.50	32.00	28.50	31.50	0.25
NDB Bank			14,300	22.25	21.25	22.00	21.25	22.00	(0.25)
Nestle			300	77.00	78.00	78.00	78.00	78.00	1.00
Overseas Realty		22,500	8.50	8.00	8.75	8.00	8.50	-
Pegasus Hotels		8,300	15.00	15.75	16.00	15.75	16.00	1.00
Pelwatte			1,000	7.00	6.50	6.50	6.50	6.50	(0.50)
People�s Merch		1,300	12.50	12.50	13.25	12.50	13.25	0.75
Reefcomber		288,000	8.25	7.75	9.25	7.50	9.00	0.75
Renuka City Hot.		500	79.00	78.00	78.00	78.00	78.00	(1.00)
Richard Pieris		6,400	156.00	155.00	157.50	154.75	155.50	(0.50)
Riverina Hotels		9,200	40.00	41.00	44.00	41.00	42.50	2.50
Royal Ceramics		3,800	18.50	18.50	19.00	18.00	18.50	-
Royal Palms		62,700	25.25	25.50	29.00	25.50	27.75	2.50
Sampath			17,700	87.00	84.00	92.00	84.00	90.00	3.00
Samson Internat.		1,000	23.50	24.00	24.00	24.00	24.00	0.50
Seylan Bank		500	49.50	49.50	52.00	49.50	51.00	1.50
Seylan Bank (NV)		166,800	22.50	22.00	23.00	21.00	23.00	0.50
Seylan Merchant		36,000	8.75	9.00	9.00	8.75	9.00	0.25
Singer Sri Lanka		300	97.00	95.00	95.50	95.00	95.25	(1.75)
SLT			2,424,700	21.00	20.25	22.00	19.50	21.75	0.75
Stafford			58,500	12.75	12.75	14.75	12.75	14.00	1.25
Taj Lanka			167,200	19.00	18.00	22.00	18.00	20.75	1.75
Talawakelle		1,000	13.00	12.50	12.50	12.50	12.50	(0.50)
Tangerine			2,500	40.00	38.00	45.00	38.00	41.25	1.25
The Finance Co.		21,700	18.50	17.00	18.00	17.00	18.00	(0.50)
Three Acre Farms		6,400	20.50	20.50	24.00	20.25	21.75	1.25
Trans Asia			6,000	56.75	57.50	59.00	57.50	58.50	1.75
Union Assurance		7,300	50.00	50.00	54.75	50.00	54.25	4.25
United Motors		4,000	32.00	31.50	32.00	31.50	32.00	-
W. M. Mendis		400	10.00	10.00	10.00	10.00	10.00	-
Watawala			500	8.50	8.50	8.50	8.50	8.50	-

Second Board

HNB Assurance		7,000	11.00	11.25	11.25	10.75	11.25	0.25
Lighthouse Hotel		58,800	28.75	29.00	31.00	29.00	29.75	1.00
Ruhunu Hotels XR		4,700	8.75	8.75	9.25	8.75	9.25	0.50
Tess Agro XR		4,400	11.00	10.50	10.50	10.00	10.00	(1.00)
Udapussellawa		2,000	10.25	10.50	10.50	10.50	10.50	0.25

Default Board

Ascot			38,700	4.50	4.25	4.50	4.25	4.50	-
Asia Capital		353,400	14.75	14.50	15.50	14.00	15.25	0.50
Colonial Mtr 5/-		200	16.25	18.00	18.00	18.00	18.00	1.75
Fort Land 3/-		29,900	3.25	3.00	3.25	3.00	3.25	-
Hotel Developers		3,000	53.50	53.00	59.75	53.00	55.25	1.75
Kelani Tyres		16,800	6.25	6.00	6.25	6.00	6.25	-
Marawila Resorts		661,200	5.25	5.00	5.75	4.75	5.50	0.25
Parquet			300	10.00	10.00	10.00	10.00	10.00	-
Vanik Incorp Ltd		1,041,700	0.90	0.90	0.90	0.80	0.80	(0.10)
Vanik Incorp Ltd (NV)		3,000	0.70	0.70	0.70	0.70	0.70	-

Price Indices - 		Today�s		Previous
			Close		Close
CSE All Share Index		1,155.1		1,134.3
Milanka Index		2,098.7		2,051.7

Turnover:

Value (Rs.)			206,521,223	223,845,388
Shares (No.)		10,004,904	9,825,039
Trades (No.)		2,694		2,554

Total Return 		Todays		Previous
Indices			Close		Close

Tri on All Shares		1,155.2		1,134.3
Tri on Milanka Shares		2,098.7		2,051.7
	
Debt

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

200	HNB		103.50	5.45	0.25	-	1
	(13.75% USRD 2002/7)
900	Vanik Incorp Ltd	8.75	1.15	-	-	1
	(15% URD 2007)
6,500	Vanik Incorp Ltd	9.00	1.15	-	-	1
	(15% URD-2007)
5,800	Vanik Incorp Ltd	10.00	1.15	1.25	-	2
	(15% URD-2007)

News | Business | Features | Editorial | Security | Politics | World | Letters | Sports | Obituaries  

Produced by Lake House
Copyright � 2003 The Associated Newspapers of Ceylon Ltd.
Comments and suggestions to : Web Manager