Saturday, 10 January 2004

SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 09-01-2004

Company		Volume	** V.W.A.	Open	High	Low	** V.W.A.	Change
			Previous				Todays	(Rs.)
			Close				Close	
Main Board
A.Spen.Hot.Hold	10,500	67.00	70.00	72.00	70.00	71.50	4.50
ACL		10,000	33.00	34.00	35.00	34.00	34.50	1.50
ACME		23,000	8.25	8.75	9.00	8.75	8.75	0.50
Aitken Spence	1,500	257.25	261.00	261.00	261.00	261.00	3.75
AMW		1,300	75.00	69.00	80.00	69.00	70.25	(4.75)
Asian Hotels	1,042,200	27.75	28.50	28.75	28.50	28.00	0.25
Asiri		1,000	28.50	28.00	28.00	28.00	28.00	(0.50)
Bairaha Farms	11,100	17.75	18.50	18.50	18.00	18.00	0.25
Balangoda		100	12.25	12.75	12.75	12.75	12.75	0.50
Bata		200	13.00	13.50	13.50	13.50	13.50	0.50
Blue Diamonds	66,600	3.00	3.00	3.00	2.75	3.00	-
Blue Diamonds (NV)	20,200	2.00	1.75	1.75	1.75	1.75	(0.25)
Browns Beach	38,900	15.50	15.75	16.50	15.75	16.00	0.50
C T Land		3,000	6.75	6.50	6.50	6.50	6.50	(0.25)
C.W.Mackie & Co.	50,400	4.25	4.00	4.50	4.00	4.25	-
Caltex		109,200	77.25	78.00	82.00	76.00	80.00	2.75
Central Finance	2,800	217.25	220.00	220.00	215.00	215.25	(2.00)
Central Sec.	3,900	11.50	11.50	11.50	10.75	11.00	(0.50)
Ceylinco Housing	900	10.00	9.75	9.75	9.75	9.75	(0.25)
Ceylinco Sec.	51,200	8.75	8.75	8.75	8.50	8.50	(0.25)
Ceylinco Seylan	33,000	3.25	3.25	3.25	3.25	3.25	-
Ceylon Brewery	800	85.00	85.00	85.00	85.00	85.00	-
Ceylon Glass Co.	700	23.00	23.25	23.50	23.25	23.25	0.25
Ceylon Inv.	600	90.25	90.00	90.00	90.00	90.00	(0.25)
Ceylon Leather	1,200	8.25	8.00	8.25	8.00	8.25	-
Ceylon Oxygen	100	92.00	92.50	92.50	92.50	92.50	0.50
Ceylon Tobacco	17,100	40.00	40.00	40.00	40.00	40.00	-
CF Venture Fund	1,300	5.50	5.25	5.50	5.25	5.25	(0.25)
Chemanex		2,000	90.00	90.00	90.00	90.00	90.00	-
CIC		100	130.00	145.00	145.00	145.00	145.00	15.00
CIC (NV)		100	118.25	112.00	112.00	112.00	112.00	(6.25)
Coco Lanka	2,300	19.75	18.50	18.50	18.50	18.50	(1.25)
Colombo Land 1/-	109,800	3.00	3.00	3.00	3.00	3.00	-
Comm. Leasing	1,800	89.00	89.00	92.00	89.00	91.50	2.50
Commercial Bank	34,800	150.00	151.50	151.50	150.00	150.00	-
Commercial Bank (NV)	17,300	105.25	110.00	110.00	105.00	108.50	3.25
Confifi Hotel	3,500	45.00	44.00	48.00	44.00	46.50	1.50
Connassance	78,000	31.00	31.75	31.75	30.00	30.50	(0.50)
DFCC		43,300	292.75	294.00	300.00	294.00	299.25	6.50
Dipped Products	200	79.00	79.00	79.00	79.00	79.00	-
Distilleries 1/-	1,115,500	26.25	26.00	27.00	26.00	26.25	-
Dockyard		7,400	22.50	22.25	22.50	22.00	22.00	(0.50)
Durdans		56,600	18.75	19.00	20.00	18.75	19.00	0.25
Durdans (NV)	52,100	15.25	15.25	16.00	15.25	15.50	0.25
Eden Hotel Lanka	63,600	18.25	18.50	18.75	17.50	18.25	-
Elephant Lite	7,600	5.00	5.00	6.00	5.00	6.00	1.00
Galadari		163,800	10.25	11.00	11.00	10.00	10.50	0.25
Grain Elevators	29,600	25.00	24.75	25.00	24.50	25.00	-
Hapugastenne	1,100	14.75	14.50	15.00	14.50	15.00	0.25
Haycarb		100	35.75	35.00	35.00	35.00	35.00	(0.75)
Hayleys		41,000	129.00	128.00	130.0	128.00	130.00	1.00
Hemas Holdings	1,463,200	77.25	75.00	84.00	75.00	81.00	3.75
HNB		300	75.00	75.50	75.50	75.50	75.50	0.50
HNB (NV)		55,000	40.75	40.50	40.50	40.00	40.00	(0.75)
Horana		200	6.50	5.75	5.75	5.75	5.75	(0.75)
Hunter 1/-		500	12.50	11.75	11.75	11.75	11.75	(0.75)
Int. Tourists	3,200	23.50	24.00	24.00	24.00	24.00	0.50
JKH		450,400	106.75	108.00	109.50	108.00	109.00	2.25
John Keells		100	130.00	130.00	130.00	130.00	130.00	-
Kahawatte		1,300	4.25	4.25	4.25	4.25	4.25	-
Kelani Cables	12,600	32.25	35.00	42.75	34.75	39.25	7.00
Kelani Valley	2,500	16.00	16.25	16.50	16.25	16.50	0.50
Lanka Hospitals	30,600	12.00	12.00	12.00	12.00	12.00	-
Lanka Tiles	1,000	34.25	37.00	37.00	37.00	37.00	2.75
Lanka Ventures	1,500	10.00	10.00	10.00	10.00	10.00	-
Lanka Walltile	100	36.00	33.00	33.00	33.00	33.00	(3.00)
Lion Brewery	13,600	57.50	57.50	64.50	57.50	64.25	6.75
LMF		13,000	26.50	27.00	27.25	27.00	27.00	0.50
LOLC		400	54.75	55.00	55.00	54.50	54.75	-
Madulsima		200	7.75	8.00	8.00	8.00	8.00	0.25
Mahaweli Reach	500	18.00	18.75	18.75	18.75	18.75	0.75
Maskeliya		2,100	18.00	18.00	18.00	18.00	18.00	-
Merchant Bank	145,100	10.25	9.75	10.25	9.75	10.25	-
MLL		108,000	26.50	26.50	27.00	26.50	27.00	0.50
Morisons		300	300.00	300.00	300.00	300.00	300.00	-
Namunukula	1,000	7.75	7.75	7.75	7.50	7.50	(0.25)
Nat.Dev. Bank	22,000	150.00	150.00	153.75	150.00	151.75	1.75
Nations Trust	187,200	31.50	31.50	31.75	30.75	31.25	(0.25)
NDB Bank		5,600	22.00	22.00	22.00	21.00	21.75	(0.25)
Nestle		100	78.00	80.00	80.00	80.00	80.00	2.00
Overseas Realty	25,900	8.50	8.50	8.75	8.50	8.75	0.25
Pegasus Hotels	1,000	16.00	15.00	15.00	15.00	15.00	(1.00)
Pelwatte		10,600	6.50	6.75	6.75	6.75	6.75	0.25
People�s Merch	100	13.25	13.00	13.00	13.00	13.00	(0.25)
Reefcomber	105,400	9.00	9.25	9.25	8.50	9.00	-
Richard Pieris	4,200	155.50	155.00	156.00	155.00	156.00	0.50
Riverina Hotels	700	42.50	42.00	42.50	41.75	42.50	-
Royal Ceramics	21,900	18.50	18.00	18.75	18.00	18.25	(0.25)
Royal Palms	11,500	27.75	28.50	28.75	28.25	28.50	0.75
Sampath		600	90.00	90.00	90.00	85.00	87.00	(3.00)
Seylan Bank	100	51.00	50.75	50.75	50.75	50.75	(0.25)
Seylan Bank (NV)	326,600	23.00	23.25	23.25	22.25	22.50	(0.50)
Seylan Merchant	33,700	9.00	9.00	9.00	8.75	8.75	(0.25)
Sigiriya Village	100	70.00	70.00	70.00	70.00	70.00	-
SLT		2,000,700	21.75	22.00	22.00	21.25	21.50	(0.25)
Stafford		13,400	14.00	13.25	14.25	13.00	13.25	(0.75)
Taj Lanka		561,400	20.75	21.75	21.75	20.00	20.75	-
Tangerine		9,900	41.25	36.25	47.50	36.25	44.75	3.50
Tea Smallholder	700	24.25	24.25	24.25	24.25	24.25	-
The Finance Co.	3,000	18.00	17.00	17.00	17.00	17.00	(1.00)
Three Acre Farms	7,000	21.75	20.75	20.75	20.75	20.75	(1.00)
Tokyo Cement	100	130.00	130.00	130.00	130.00	130.00	-
Trans Asia		9,900	58.50	62.50	62.50	57.00	60.00	1.50
United Motors	1,100	32.00	31.00	31.25	31.00	31.25	(0.75)
W.M. Mendis	100	10.00	10.25	10.25	10.25	10.25	0.25
Watawala		9,400	8.50	8.75	9.00	8.75	9.00	0.50
	
Second Board

E - Channelling	1,000	7.25	8.00	8.00	8.00	8.00	0.75
HNB Assurance	1,200	11.25	10.75	11.00	10.75	11.00	(0.25)
Lighthouse Hotel	68,900	29.75	31.00	31.75	30.00	30.00	0.25
Ruhunu Hotels 	11,300	9.25	9.25	9.25	9.25	9.25	-
Tess Agro 		4,200	10.00	10.25	10.25	9.75	10.00	-
Touchwood		500	11.50	11.50	11.50	11.50	11.50	-
Udapussellawa	200	10.50	10.25	10.25	10.25	10.25	(0.25)

Default Board

Ascot		17,600	4.50	4.25	4.50	4.25	4.25	(0.25)
Asia Capital	757,800	15.25	15.25	16.25	15.00	16.00	0.75
E B Creasy		100	16.00	15.00	15.00	15.00	15.00	(1.00)
Fort Land 3/-	100	3.25	3.25	3.25	3.25	3.25	-
Hotel Developers	600	55.25	59.75	59.75	58.00	58.00	2.75
Hotel Services	4,100	48.50	60.00	60.00	60.00	60.00	11.50
Kelani Tyres	3,300	6.25	6.25	6.25	6.00	6.00	(0.25)
Lanka Ceramic	200	15.00	16.50	16.50	16.50	16.50	1.50
Lankem Ceylon	1,500	13.00	10.75	10.75	10.75	10.75	(2.25)
Malwatte		100	7.50	7.50	7.50	7.50	7.50	-
Marawila Resorts	518,800	5.50	5.50	5.75	5.50	5.50	-
Vanik Incorp Ltd	1,200	0.80	0.80	0.80	0.80	0.80	-
Vanik Incorp Ltd (NV)	196,000	0.70	0.60	0.70	0.60	0.70	-


Price Indices - 	Today�s		Previous
		Close		Close

CSE All Share Index	1,164.9		1,155.1
Milanka Index	2,112.2		2,098.7

Turnover:

Value (Rs.)		377,865,252	206,521,223
Shares (No.)	10,606,096	10,004,904
Trades (No.)	2,687		2,694

Total Return 	Todays		Previous
Indices		Close		Close

Tri on All Shares	1,164.9		1,155.2
Tri on Milanka Shares	2,112.2		2,098.7
	

Debt

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

1,000	HNB		103.25	5.48	-	-	1
	(13.75% USRD 2002/7)
2,500	HNB		103.50	5.48	-	-	2
	(13.75% USRD 2002/7)
1,500	Seylan Bank	100.50	0.31	-	0.50	2
	(14.2% USRD 2004)
200	Vanik Incorp Ltd	9.75	1.19	-	0.25	1
	(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