Colombo Stock Exchange

Wednesday, 21 April 2004

SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 20-04-2004

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

A.Spen.Hot.Hold	25,800	60.50	59.50	60.00	59.50	60.00	(0.50)
ACL		1,200	31.25	31.00	31.00	31.00	31.00	(0.25)
ACME		5,000	7.25	7.25	7.25	7.25	7.25	-
Agalawatte		3,600	11.75	11.50	11.75	11.25	11.50	(0.25)
Ahot Properties	31,400	23.00	22.75	22.75	22.25	22.25	(0.75)
Aitken Spence	1,900	235.00	235.00	235.00	235.00	235.00	-
Asia Capital	2,000	17.00	16.50	16.50	16.50	16.50	(0.50)
Bairaha Farms	2,200	14.75	14.50	14.50	14.50	14.50	(0.25)
Blue Diamonds	265,900	2.75	2.75	2.75	2.50	2.50	(0.25)
Bogala Graphite	200	5.25	5.00	5.00	5.00	5.00	(0.25)
Bukit Darah 
(Bonus) XC	900	825.00	899.75	899.75	805.50	834.00	9.00
C T Land		12,300	7.25	7.50	7.50	7.25	7.50	0.25
C.W. Mackie & Co.	10,000	4.00	4.00	4.00	4.00	4.00	-
Caltex		48,500	72.75	72.00	72.00	70.00	70.25	(2.50)
CDIC		400	41.25	40.00	40.00	40.00	40.00	(1.25)
Central Finance XD	6,900	229.00	230.00	230.00	229.00	229.50	0.50
Central Sec.	5,800	10.25	10.25	10.25	10.00	10.25	-
Ceylinco Ins.	600	33.00	32.50	32.50	32.50	32.50	(0.50)
Ceylinco Sec.	71,200	7.25	7.25	7.25	7.25	7.25	-
Ceylinco Seylan	54,000	3.25	3.25	3.25	3.00	3.00	(0.25)
Ceylon Brewery	100	92.25	93.00	93.00	93.00	93.00	0.75
Ceylon Glass Co.	1,100	29.25	28.50	28.75	28.50	28.75	(0.50)
Ceylon Guardians	1,800	256.00	255.00	255.00	250.00	251.00	(5.00)
Ceylon Inv.	2,000	145.00	145.00	145.00	145.00	145.00	-
Ceylon Leather	20,700	7.50	7.75	7.75	7.50	7.50	-
Ceylon Oxygen	11,700	97.00	99.00	102.00	99.00	100.50	3.50
Ceylon Tobacco XD	4,800	39.25	39.00	39.00	38.75	39.00	(0.25)
CF Venture Fund	29,100	4.25	4.25	4.25	4.00	4.00	(0.25)
Chemanex		400	110.00	110.00	110.00	110.00	110.00	-
CIC		300	129.50	128.75	128.75	128.75	128.75	(0.75)
CIC (NV)		16,500	100.00	117.00	120.00	117.00	120.00	20.00
Colombo Land 1/-	7,100	2.75	2.75	2.75	2.50	2.50	(0.25)
Comm. Leasing	100	51.00	51.00	51.00	51.00	51.00	-
Commercial Bank	8,600	151.00	150.00	151.00	150.00	151.00	-
Commercial 
Bank (NV)		3,800	110.25	112.50	113.00	110.00	110.00	(0.25)
Confifi Hotel	5,000	42.50	43.00	43.00	43.00	43.00	0.50
Connaissance	3,100	29.00	29.00	29.00	29.00	29.00	-
Dankotuwa 
Procel XD		9,200	15.75	16.00	16.00	16.00	16.00	0.25
DFCC		8,400	225.00	225.00	225.00	225.00	225.00	-
Distilleries 1/-	30,700	19.00	19.00	19.00	18.50	18.50	(0.50)
Dockyard XD	2,800	22.00	22.00	22.00	21.25	21.25	(0.75)
Durdans (NV)	1,000	16.75	16.00	16.00	16.00	16.00	(0.75)
East West		5,100	6.50	6.00	6.25	6.00	6.00	(0.50)
Eden Hotel Lanka XR	24,400	14.00	14.00	14.00	13.50	13.75	(0.25)
Equity		13,900	15.00	14.75	15.00	14.75	14.75	(0.25)
Galadari		12,800	8.00	8.00	8.00	7.75	7.75	(0.25)
Grain Elevators	12,200	15.75	15.50	15.50	15.00	15.25	(0.50)
Hapugastenne	100	14.75	14.75	14.75	14.75	14.75	-
Hayleys XD	1,000	113.00	112.50	112.50	112.50	112.50	(0.50)
Hayleys Exports 	1,900	50.25	50.25	50.25	50.00	50.00	(0.25)
Hemas Holdings	4,600	81.00	81.00	81.00	80.00	80.25	(0.75)
HNB		2,300	65.00	66.00	66.00	64.00	64.75	(0.25)
HNB (NV)		21,500	38.50	38.50	38.50	38.00	38.00	(0.50)
Hotel Sigiriya	500	29.00	30.00	30.00	30.00	30.00	1.00
Hunas Falls	3,300	14.00	14.00	14.00	14.00	14.00	-
Indo Malay XC	100	170.00	165.00	165.00	165.00	165.00	(5.00)
James Finlay	100	90.00	90.00	90.00	90.00	90.00	-
JKH		79,000	102.50	102.50	102.50	102.00	102.50	-
Kahawatte		5,000	4.25	4.25	4.25	4.25	4.25	-
Kegalle		8,300	13.25	13.25	13.25	13.00	13.00	(0.25)
Kelani Tyres	24,000	5.75	5.75	5.75	5.75	5.75	-
Kelani Valley XD	1,000	15.75	16.00	16.00	16.00	16.00	0.25
Kotagala		200	6.75	6.75	6.75	6.75	6.75	-
Lanka Hospitals	6,500	9.75	9.75	9.75	9.75	9.75	-
Lanka Ventures	2,000	10.50	10.25	10.25	10.25	10.25	(0.25)
Lanka Walltile	800	32.00	31.00	31.75	31.00	31.25	(0.75)
Lee Hedges	36,600	115.00	117.25	130.25	117.25	129.00	14.00
Lion Brewery	1,400	63.00	64.00	64.00	63.00	63.75	0.75
LMF		27,600	20.25	20.25	20.25	20.00	20.25	-
LOLC		400	57.00	57.00	57.00	57.00	57.00	-
Merchant Bank	65,100	10.00	10.00	10.00	9.75	9.75	(0.25)
MLL		1,200	24.50	24.00	24.00	24.00	24.00	(0.50)
Mullers		38,600	0.80	0.70	0.70	0.70	0.70	(0.10)
Nat.Dev.Bank XD	11,200	137.00	136.25	138.75	136.25	138.00	1.00
Nations Trust	56,300	23.00	23.00	23.00	22.75	23.00	-
NDB Bank XD	303,800	26.00	26.00	26.75	26.00	26.25	0.25
Nestle		3,400	93.25	93.00	93.00	92.00	92.50	(0.75)
Overseas Realty	11,500	7.25	7.25	7.25	7.00	7.00	(0.25)
Pelwatte		22,400	7.75	7.75	7.75	7.25	7.25	(0.50)
People�s Merch	24,900	10.50	10.50	10.50	10.50	10.50	-
Reefcomber	10,000	7.00	7.00	7.00	6.75	6.75	(0.25)
Regnis XC		800	74.00	70.50	70.50	70.25	70.50	(3.50)
Revierina Hotels	1,200	26.00	25.75	25.75	25.75	25.75	(0.25)
Royal Ceramics	6,400	15.75	15.50	15.50	15.50	15.50	(0.25)
Royal Palms	13,200	31.00	30.00	31.00	30.00	30.00	(2.50)
Selinsing XC	200	120.00	120.00	120.00	120.00	120.00	-
Serendib Hotels	1,000	32.50	30.00	30.00	30.00	30.00	(2.50)
Seylan Bank	38,100	39.00	39.00	39.00	38.00	38.25	(0.75)
Seylan Bank (NV)	27,700	20.00	20.00	20.00	19.50	19.50	(0.50)
Seylan Merchant	5,900	7.25	7.00	7.00	7.00	7.00	(0.25)
Singer Sri Lanka XC	8,500	67.00	67.00	67.00	64.00	64.50	(2.50)
SLT		235,300	16.00	16.00	16.00	15.75	15.75	(0.25)
Stafford		300	11.50	11.50	11.50	11.50	11.50	-
Taj Lanka		7,400	17.00	17.00	17.00	16.75	16.75	(0.25)
Tea Smallholder	18,200	41.75	42.00	42.00	41.25	42.00	0.25
The Finance Co.	32,00	16.001	6.001	6.00	16.00	16.00	-
Three Acre Farms	1,000	15.00	14.75	14.75	14.75	14.75	(0.25)
Tokyo Cement	1,000	132.25	122.00	122.00	122.00	122.00	(10.25)
Trans Asia		2,400	57.00	56.50	56.50	56.50	56.50	(0.50)
United Motors XD	300	27.00	27.00	27.00	27.00	27.00	-

Second Board

Fortress Resorts	2,000	8.00	8.00	8.00	8.00	8.00	-
HNB Assurance	1,300	10.00	10.00	10.00	9.75	10.00	-
Lighthouse Hotel	2,033,700	31.00	32.00	35.00	32.00	35.00	4.00
Tess Agro		1,300	8.50	8.50	8.50	8.50	8.50	-
Touchwood XD	100	10.00	10.25	10.25	10.25	10.25	0.25

Default Board

Ascot		39,800	8.50	8.50	8.50	8.50	8.50	-
Ferntea Ltd	900	8.50	8.50	8.50	8.50	8.50	-
Fort Land 3/-	90,000	3.00	3.00	3.00	3.00	3.00	-
Hotel Developers	500	44.00	43.00	43.00	43.00	43.00	(1.00)
Lanka Ceramic	6,600	17.00	17.25	17.50	15.75	16.75	(0.25)
Lankem Ceylon	1,000	13.00	12.50	12.50	12.50	12.50	(0.50)
Marawila Resorts	138,500	4.25	4.25	4.25	4.00	4.00	(0.25)
Vanik Incorp Ltd	128,100	0.80	0.80	0.80	0.80	0.80	-
Vanik Incorp 
Ltd (NV)		1,500	0.60	0.60	0.60	0.60	0.60	-

Price Indices - 	Today�s		Previous
		Close		Close

CSE All Share Index	1,201.50		1,208.90
Milanka Index	1,847.90		1,859.60

Turnover:

Value (Rs.)		129,099,214	93,611,625
Shares (No.)	4,381,852		2,752,700
Trades (No.)	1,331		1,247

Total Return Indices

Tri on All Shares 	
(ASTRI)		1,217.59		1,225.03
Tri on Milanka Shares	
(MTRI)		1,870.49		1,882.26

Beneficial		Today		Last Trade	
Interest of				19.04.2004
Govt Securities

Total Turnover
Value (Rs.)		1,000,088.09	476,981.53
Traded Quantity	93		42
No. of Trades	1		1

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

Hosted by Lanka Com Services