Wednesday, 14 January 2004

SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 13-01-2004

Security			Volume	**V.W.A.	Open	High	Low	**V.W.A.	Change
				Previous				Todays	(Rs.)
				Close				Close
Main Board
A.Spen.Hot.Hold		12,200	71.25	72.00	73.50	72.00	73.50	2.25
ACL			700	34.00	33.75	34.00	33.75	33.75	(0.25)
ACME			59,400	8.50	9.00	10.00	9.00	9.50	1.00
Agalawatte			1,200	12.00	12.50	12.75	12.50	12.50	0.50
AMW			200	65.00	67.00	67.00	67.00	67.00	2.00
Asian Hotels		245,800	27.50	27.50	28.25	27.50	28.00	0.50
Asiri			4,200	28.00	28.25	28.25	28.25	28.25	0.25
Bairaha Farms		3,400	18.00	17.50	19.00	17.50	18.00	-
Balangoda			1,100	12.75	13.25	13.50	13.25	13.25	0.50
Beruwela Walkinn		100	51.00	47.00	47.00	47.00	47.00	(4.00)
Blue Diamonds		700	2.75	2.75	2.75	2.75	2.75	-
Blue Diamonds (NV)		215,000	1.75	1.75	2.00	1.75	1.75	-
Bogala Graphite		3,500	4.50	4.50	5.00	4.50	4.75	0.25
Bogawantalawa		1,100	10.50	12.75	12.75	10.50	12.50	2.00
Browns Beach		33,200	16.00	16.00	16.50	16.00	16.00	-
C T Land			10,000	6.50	6.50	6.50	6.50	6.50	-
C.W. Mackie & Co.		2,700	4.25	4.00	4.25	4.00	4.25	-
Caltex			34,600	79.25	80.00	80.00	79.00	79.00	(0.25)
Central Finance		2,100	210.00	210.00	212.00	210.00	210.75	0.75
Central Ind.		1,000	35.25	35.25	35.25	35.25	35.25	-
Central Sec.		2,200	11.00	12.00	12.00	11.00	11.00	-
Ceylinco Ins.		3,700	40.50	39.50	42.00	39.50	40.50	-
Ceylinco Sec.		1,600	8.25	8.25	8.25	8.25	8.25	-
Ceylinco Seylan		15,100	3.25	3.25	3.25	3.25	3.25	-
Ceylon Brewery		5,500	85.00	81.25	82.25	81.25	82.25	(2.75)
Ceylon Holiday		600	65.00	60.00	60.00	60.00	60.00	(5.00)
Ceylon Inv.		700	90.00	90.00	90.00	90.00	90.00	-
Ceylon Tobacco		200	40.00	40.00	40.00	40.00	40.00	-
CF Venture Fund		69,500	5.00	5,.00	5.00	5.00	5.00	-
CFI			200	10.00	11.75	11.75	11.75	11.75	1.75
Chemanex			2,800	90.00	91.25	93.00	91.25	92.25	2.25
CIC			800	131.00	132.00	132.00	132.00	132.00	1.00
CIC (NV)			300	112.00	114.00	114.00	114.00	114.00	2.00
CIT			200	13.00	12.75	12.75	12.75	12.75	(0.25)
Cold Stores 8/-		400	105.00	110.00	112.00	110.00	110.50	5.50
Colombo Land 1/-		29,700	3.00	3.00	3.00	3.00	3.00	-
Commercial Bank		4,300	160.00	160.00	160.0	159.00	159.00	(1.00)
Commercial Bank (NV)		9,100	111.00	111.00	111.75	111.00	111.50	0.50
Commercial Dev.		5,000	22.00	25.00	25.50	25.00	25.50	3.50
Confifi Hotel		2,300	47.00	47.00	48.00	46.00	47.00	-
Connaissance		209,600	30.75	30.00	33.50	30.00	33.00	2.25
Dankotuwa Porcel		1,900	16.50	16.25	16.25	16.00	16.00	(0.50)
DFCC			1,900	299.50	299.50	304.00	299.50	300.25	0.75
Distilleries 1/-		181,100	26.00	26.00	26.25	26.00	26.00	-
Durdans			1,200	19.00	19.00	19.00	18.50	18.75	(0.25)
Durdans (NV)		700	15.50	15.50	15.50	15.50	15.50	-
Eagle Insurance		1,100	120.00	120.00	120.00	120.00	120.00	-
Eden Hotel Lanka		26,200	17.75	18.25	18.25	18.00	18.25	0.50
Galadari			41,600	10.25	10.25	10.75	10.25	10.50	0.25
Grain Elevators		38,600	24.25	25.00	25.00	24.75	24.75	0.50
Haycarb			100	33.00	33.00	33.00	33.00	33.00	-
Hayleys			6,500	130.00	130.00	130.00	130.00	130.00	-
Hemas Holdings		32,400	80.00	80.25	82.00	80.25	81.00	1.00
HNB			17,300	74.00	74.00	76.25	74.00	75.00	1.00
HNB (NV)			18,600	40.00	40.00	40.50	40.00	40.00	-
Hunas Falls		5,500	19.50	19.00	19.25	18.75	18.75	(0.75)
Hunters 1/-		2,300	13.00	12.50	12.75	12.50	12.50	(0.50)
Int. Tourists		800	24.00	24.00	25.25	24.00	25.25	1.25
JKH			1,206,700	112.00	112.00	117.00	112.00	116.50	4.50
John Keells			500	130.25	135.00	135.00	135.00	135.00	4.75
Kahawatte			5,000	4.25	4.25	4.25	4.25	4.25	-
Kandy Hotels 1/-		4,900	39.00	35.00	35.00	35.00	35.00	(4.00)
Kegalle			6,200	13.25	13.25	13.25	13.25	13.25	-
Kelani Valley		12,300	16.50	17.00	17.25	17.00	17.25	0.75
Kotagala			200	7.00	6.75	6.75	6.75	6.75	(0.25)
Lanka Hospitals		7,500	12.00	11.75	12.00	11.75	12.00	-
Lanka Tiles		81,100	37.00	40.00	42.00	40.00	42.00	5.00
Lanka Ventures		600	10.00	10.00	10.00	10.00	10.00	-
Lanka Walltile		5,300	35.25	35.50	39.00	35.50	38.25	3.00
LMF			167,100	26.00	26.00	27.75	25.50	27.25	1.25
LOLC			34,100	54.00	54.75	55.50	54.75	55.25	1.25
Madulsima			5,100	8.00	7.50	8.00	7.50	7.75	(0.25)
Mahaweli Reach		200	18.75	18.00	18.00	18.00	18.00	(0.75)
Maskeliya			300	18.00	18.25	18.25	18.25	18.25	0.25
Merchant Bank		133,400	9.75	9.75	10.25	9.75	10.00	0.25
Mullers			500	0.80	0.80	0.80	0.80	0.80	-
Nat.Dev.Bank		20,700	155.00	155.00	156.50	155.00	156.25	1.25
Nations Trust		184,100	30.25	31.00	31.50	30.75	31.50	1.25
NDB Bank			3,000	21.25	21.00	21.50	21.00	21.50	0.25
Nestle			900	80.00	75.00	75.00	75.00	75.00	(5.00)
Overseas Realty		9,100	8.50	8.50	8.50	8.25	8.50	-
PDL			100	17.00	17.00	17.00	17.00	17.00	-
Pegasus Hotels		10,100	14.50	14.50	15.75	14.50	15.00	0.50
Pelwatte			4,600	6.50	6.75	6.75	6.50	6.50	-
People's Merch		1,700	12.50	13.00	13.00	12.75	12.75	0.25
Reefcomber		32,600	8.50	8.75	8.75	8.50	8.50	-
Regnis			100	80.00	81.00	81.00	81.00	81.00	1.00
Richard Pieris		1,400	155.00	156.00	160.00	156.00	159.75	4.75
Reverina Hotels XR		2,200	42.50	41.50	41.50	40.00	40.50	(2.00)
Royal Ceramics		1,000	18.25	19.00	19.00	19.00	19.00	0.75
Royal Palms		58,600	28.50	28.25	31.50	28.25	29.00	0.50
Sampath			700	86.00	88.00	88.00	87.00	87.00	1.00
Sathosa Motors		100	30.50	33.75	33.75	33.75	33.75	3.25
Seylan Bank		200,700	47.75	47.75	50.00	47.75	48.00	0.25
Seylan Bank (NV)		265,800	22.25	22.50	22.75	22.25	22.25	-
Seylan Merchant		21,400	8.50	8.50	8.50	8.50	8.50	-
Singer Sri Lanka		700	94.00	95.00	95.00	87.00	87.00	(7.00)
SLT			2,127,000	21.00	21.00	21.50	20.75	21.25	0.25
Soy Foods			1,000	22.00	20.25	20.25	20.25	20.25	(1.75)
Stafford			44,000	13.25	13.75	14.25	13.75	14.25	1.00
Taj Lanka			49,900	20.25	20.00	21.00	20.00	20.50	0.25
Talawakelle		800	12.50	13.00	13.00	13.00	13.00	0.50
Tangerine			28,600	40.00	43.00	45.00	42.00	44.75	4.75
The Finance Co.		1,300	17.25	17.50	17.50	17.50	17.50	0.25
Three Acre Farms		200	20.75	20.00	20.00	20.00	20.00	(0.75)
Trans Asia			24,500	58.00	50.25	62.00	50.25	59.00	1.00
United Motors		1,400	31.00	31.00	31.00	31.00	31.00	-
W.M.Mendis		100	10.25	10.00	10.00	10.00	10.00	(0.25)
Watawala			200	9.00	8.50	8.50	8.50	8.50	(0.50)

Second Board
Asian Alliance		2,200	11.00	10.25	10.25	10.25	10.25	(0.75)
HNB Assurance		4,700	11.00	10.75	10.75	10.50	10.50	(0.50)
Lighthouse Hotel		378,100	30.00	31.00	36.00	31.00	34.75	4.75
Touchwood			1,600	12.50	12.00	12.00	11.50	11.50	(1.00)
Udapussellawa		2,600	10.25	10.25	10.25	10.25	10.25	-

Default Board
Ascot			30,000	4.25	4.25	4.25	4.25	4.25	-
Asia Capital		28,000	15.50	15.50	15.75	15.50	15.50	-
Browns 8/-			100	150.00	120.00	120.00	120.00	120.00	(30.00)
Fort Land 3/-		200	3.00	3.25	3.25	3.25	3.25	0.25
Hotel Developers		100	58.00	56.00	56.00	56.00	56.00	(2.00)
Kelani Tyres		47,300	6.00	6.00	6.50	6.00	6.25	0.25
Lanka Ceramic		16,200	16.50	16.00	18.00	16.00	17.00	0.50
Lankem Ceylon 		1,500	10.25	11.50	11.50	11.50	11.50	1.25
Marawila Resorts		253,100	5.25	5.25	5.50	5.25	5.25	-
Vanik Incorp Ltd		63,400	0.80	0.80	0.80	0.80	0.80	-

Price Indices - 		Today's		Previous
			Close		Close

CSE All Share Index		1,173.2		1,161.4
Milanka Index		2,142.9		2,111.0

Turnover:
Value (Rs.)			281,611,835	112,697,309
Shares (No.)		6,974,345		3,493,288
Trades (No.)		1,813		1,309

Total Return		Today		Previous
Indices

Tri on All Shares		1,173.3		1,161.5
Tri on Milanka Shares		2,142.9		2,111.0

Debt

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

3,550	HNB		103.50	5.64	-	-	4
	(13.75% USRD-2002/2007)
100	Seylan Bank	100.00	0.44	-	-	1
	(13.35% USRD-2004)
3,200	Vanik Incorp Ltd	9.50	1.35	-	-	3
	(15% URD-2007)
2,100	Vanik Incorp Ltd	9.00	1.35	-	0.75	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