Colombo Stock Exchange

Saturday, 24 January 2004

SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 23-01-2004

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

A.Spen.Hot.Hold	192,200	68.00	69.00	69.75	68.00	68.00	-
Abans		200	51.75	55.00	55.00	55.00	55.00	3.25
ACL		1,400	30.25	30.00	30.00	29.00	29.00	(1.25)
ACME		12,500	9.00	9.00	9.00	8.50	8.50	(0.50)
Agalawatte		500	13.50	12.25	12.25	12.25	12.25	(1.25)
Aitken Spence	15,600	255.00	254.75	255.00	254.75	254.75	(0.25)
Asian Hotels	71,400	25.75	26.00	26.25	25.50	25.75	-
Asiri		5,500	28.50	28.00	28.00	28.00	28.00   	(0.50)
Bairaha Farms	354,700	16.75	16.75	16.75	16.00	16.00	(0.75)
Blue Diamonds	33,000	2.75	2.75	2.75	2.75	2.75	-
Blue Diamonds (NV)	105,100	1.75	1.75	1.75	1.75	1.75	-
Bogala Graphite	7,600	4.00	5.00	5.00	5.00	5.00	1.00
Browns Beach	600	14.25	14.00	14.00	14.00	14.00	(0.25)
C T Land		14,500	6.75	6.75	7.00	6.75	6.75	-
Caltex		107,200	74.00	74.50	75.00	73.25	74.00	-
CDIC		500	42.00	45.00	45.00	45.00	45.00	3.00
Central Finance	2,900	200.00	196.25	198.00	195.00	196.00	(4.00)
Central Ind.	100	35.00	35.25	35.25	35.25	35.25	0.25
Central Sec.	17,400	10.25	10.50	10.50	10.50	10.50	0.25
Ceylinco Housing	2,000	9.75	8.25	8.25	8.25	8.25	(1.50)
Ceylinco Ins.	1,900	39.00	37.50	37.50	37.50	37.50	(1.50)
Ceylinco Sec.	2,000	7.75	7.75	8.00	7.75	8.00	0.25
Ceylinco Seylan	63,900	3.25	3.25	3.25	3.25	3.25	-
Ceylon Brewery	1,000	90.00	85.00	85.00	85.00	85.00	(5.00)
Ceylon Glass Co.	2,000	22.25	23.25	23.25	23.00	23.25	1.00
Ceylon Leather	100	8.00	7.75	7.75	7.75	7.75	(0.25)
Ceylon Tobacco XD	600	38.00	38.00	38.00	37.50	37.50	(0.50)
CF Venture Fund	12,800	4.75	4.50	4.75	4.50	4.50	(0.25)
Chemanex		2,100	93.00	90.00	90.00	90.00	90.00	(3.00)
CIC (NV)		44,100	115.00	112.00	112.00	110.00	110.00	(5.00)
Coco Lanka	1,300	17.00	16.50	16.50	16.50	16.50	(0.50)
Colombo Land 1/-	40,100	2.75	2.75	3.00	2.75	3.00	0.25
Commercial Bank	24,300	156.75	158.00	160.00	157.00	157.00	0.25
Commercial Bank (11.25%RCPF)	25,100	11.00	9.00	11.00	9.00	9.00	(2.00)
Confifi Hotel	1,400	42.00	41.25	41.25	41.00	41.00	(1.00)
Connaissance	79,100	31.25	31.50	32.00	30.25	30.50	(0.75)
Dankotuwa Porcel	1,100	15.00	15.00	15.00	15.00	15.00	-
DFCC		7,300	320.00	320.00	329.00	320.00	320.75	0.75
Distilleries 1/-	136,000	24.25	24.50	24.50	23.75	23.75	(0.50)
Dockyard		21,400	21.00	20.75	21.00	20.50	20.75	(0.25)
Durdans		3,600	18.25	19.75	19.75	19.50	19.75	1.50
Durdans (NV)	500	15.50	15.50	15.50	15.50	15.50	-
Eagle Insurance	1,200	114.00	110.00	110.00	110.00	110.00	(4.00)
Eden Hotel Lanka	15,800	16.50	16.25	16.25	15.75	16.00	(0.50)
Elephant Lite	2,700	5.00	5.00	5.00	5.00	5.00	-
Galadari		38,600	9.50	9.50	9.75	9.50	9.50	-
Grain Elevators	73,700	22.00	22.00	22.50	22.00	22.00	-
Hapugastenne	11,200	14.75	14.75	15.00	14.75	15.00	0.25
Haycarb		1,000	33.00	33.00	33.00	32.00	32.25	(0.75)
Hayleys		48,500	120.00	120.00	122.00	120.00	121.00	1.00
Hayleys Exports	200	49.00	50.00	50.00	50.00	50.00	1.00
Hemas Holdings	39,400	75.50	76.00	77.50	76.00	77.00	1.50
HNB		53,900	74.75	70.00	70.00	70.00	70.00	(4.75)
HNB (NV)		2,600	39.75	39.25	39.50	39.00	39.00	(0.75)
Hotel Sigiriya	100	30.00	30.50	30.50	30.50	30.50	0.50
Hunas Falls	500	16.75	16.50	16.50	16.50	16.50	(0.25)
Int. Tourists	200	24.75	24.00	24.00	24.00	24.00	(0.75)
JKH		229,500	105.00	106.00	107.00	104.00	104.25	(0.75)
Kahawatte		800	4.25	4.25	4.25	4.25	4.25	-
Kegalle		5,500	15.00	14.50	14.75	14.50	14.75	(0.25)
Kelani Cables	500	43.00	40.00	40.00	40.00	40.00	(3.00)
Kelani Valley	302,000	17.00	17.00	17.00	14.75	14.75	(2.25)
Kelsey		200	10.00	10.00	10.00	10.00	10.00	-
Lanka Aluminium	2,000	13.25	13.25	13.25	13.25	13.25	-
Lanka Cement	300	6.25	6.50	7.00	6.50	7.00	0.75
Lanka Hospitals	22,400	11.00	11.00	11.00	10.75	10.75	(0.25)
Lanka Tiles	3,100	40.00	40.00	40.00	40.00	40.00	-
Lanka Ventures	1,100	10.25	9.50	10.00	9.50	9.50	(0.75)
Lanka Walltile	600	36.00	36.00	36.00	35.50	35.50	(0.50)
LMF		700	25.50	24.75	24.75	24.75	24.75	(0.75)
LOLC		7,400	51.00	52.00	52.00	51.25	51.25	0.25
Madulsima		1,400	7.50	7.75	7.75	7.50	7.50	-
Mahaweli Reach	300	20.00	18.00	18.00	18.00	18.00	(2.00)
Maskeliya		1,700	18.25	18.00	18.25	18.00	18.25	-
Merchant Bank	213,100	9.50	9.50	10.00	9.50	9.75	0.25
Miramar		900	53.00	35.00	35.00	35.00	35.00	(18.00)
MLL		23,600	25.00	25.00	26.00	25.00	26.00	1.00
Namunukula	2,000	7.75	7.50	7.50	7.50	7.50	(0.25)
Nat. Dev. Bank	79,400	154.00	155.00	155.00	154.00	155.00	1.00
Nations Trust	430,000	28.50	29.00	29.00	28.00	28.00	(0.50)
NDB Bank		8,000	20.00	20.50	20.50	20.00	20.00	-
Nuwara Eliya	1,000	348.25	350.00	350.00	350.00	350.00	1.75
On'Ally		1,700	11.75	12.50	12.50	11.75	12.25	0.50
Overseas Realty	14,300	7.75	7.75	7.75	7.50	7.50	(0.25)
PDL		1,000	17.00	17.00	17.00	17.00	17.00	-
Pegasus Hotels	800	12.00	13.50	13.50	13.50	13.50	1.50
Pelwatte		2,400	6.75	6.50	6.50	6.50	6.50	(0.25)
Reefcomber	19,500	8.00	8.00	8.25	7.75	8.00	-
Regnis		200	90.00	90.00	90.00	90.00	90.00	-
Rich Pieris Exp	5,000	30.00	26.00	26.00	26.00	26.00	(4.00)
Richard Pieris	78,900	158.50	160.00	163.50	160.00	160.25	1.75
Riverina Hotels XR	500	34.00	33.00	33.00	33.00	33.00	(1.00)
Royal Ceramics	5,800	17.50	17.50	17.50	17.00	17.00	(0.50)
Royal Palms	3,200	28.50	28.50	28.50	28.50	28.50	-
Sampath		3,000	84.25	84.25	87.00	84.25	85.75	1.50
Samson Internat.	300	29.75	28.00	28.00	27.00	27.25	(2.50)
Serendib Hotels(NV)	1,200	25.00	25.00	25.00	25.00	25.00	-
Seylan Bank	116,900	48.00	48.00	48.00	47.00	47.00	(1.00)
Seylan Bank (NV)	25,000	21.25	21.75	21.75	21.00	21.00	(0.25)
Seylan Merchant	9,200	8.00	8.25	8.25	8.00	8.00	-
Singer Ind.		100	52.75	52.75	52.75	52.75	52.75	-
Singer Sri Lanka	19,700	86.00	86.50	86.75	86.00	86.00	-
SLT		651,300	19.75	20.00	20.00	19.50	19.50	(0.25)
Soy Foods		1,000	21.00	22.00	22.00	22.00	22.00	1.00
Stafford		426,300	12.00	12.00	12.00	11.75	12.00	-
Taj Lanka		26,100	18.25	18.25	18.50	18.00	18.00	(0.25)
Tangerine		4,300	44.00	43.00	45.00	43.00	44.50	0.50
The Finance Co.	1,100	17.50	17.50	17.50	17.25	17.25	(0.25)
Tokyo Cement	97,800	137.00	130.00	130.00	130.00	130.00	(7.00)
Watawala		300	8.75	9.25	9.25	9.25	9.25	0.50


Second Board

HNB Assurance	6,000	10.50	10.25	10.25	10.00	10.00	(0.50)
Lighthouse Hotel	195,000	32.00	33.00	33.00	31.00	31.50	(0.50)
Tess Agro		8,400	9.50	9.50	9.75	9.50	9.75	0.25
Udapussellawa	6,900	10.25	10.25	10.25	10.25	10.25	-


Default Board

Ascot		17,500	4.00	4.00	4.00	4.00	4.00	-
Asia Capital	85,600	15.25	15.50	15.75	15.00	15.25	-
Colonial MTR 5/-	20,000	17.25	18.00	18.00	18.00	18.00	0.75
Fort Land 3/-	15,000	2.75	3.00	3.00	3.00	3.00	0.25
Hotel Developers	2,100	50.00	50.00	50.00	50.00	50.00	-
Kelani Tyres	5,600	5.75	5.75	5.75	5.75	5.75	-
Lanka Ceramic	200	15.50	15.50	15.50	15.50	15.50	-
Malwatte		1,900	8.25	8.50	8.50	8.00	8.00	(0.25)
Marawila Resorts	44,800	5.00	5.00	5.25	5.00	5.00	-
Vanik Incorp Ltd	38,200	0.80	0.80	0.90	0.80	0.90	0.10



Price Indices - 	Today's		Previous
		Close		Close

CSE All Share Index	1,116.84		1,123.40
Milanka Index	2,017.91		2,031.37

Turnover:

Value (Rs.)		187,103,262	279,854,261
Shares (No.)	5,008,874		6,069,035
Trades (No.)	1,350		1,632

Total Return		
Indices	

Tri on All Shares
(ASTRI)		1,117.81		1,124.38
Tri on Milanka Shares
(MTRI)		2,017.91		2,031.37
	

Debt

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

2,000	Seylan Bank	100.25	0.80	0.25	-	1
	(13.35% USRD-2004)
2,500	Vanik Incorp Ltd	9.75	1.76	-	-	1
	(15% URD-2007)
2,400	Vanik Incorp Ltd	10.00	1.76	0.50	-	2
	(15% URD-2007)


Beneficial Interest of Govt. Securities

Board		Security	Traded	Traded	No. of	Value of		Issued	Maturity
			Price	Yield	SecuritiesTransaction	Date	Date
			(Rs.)		Traded	(Rs.)		
Forward	Govt BD 05/07/
		05J12.25	10,564.92	8	10	105,649.21	5/7/2002	5/7/2005

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

Hosted by Lanka Com Services