Tuesday, 25 May 2004

SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 24-05-2004

Company		Volume	** V.W.A.	Open	High	Low	** V.W.A.	Change
			Previous				Todays	(Rs.)
			Close				Close	
Main Board
A.Spen.Hot.Hold	200	72.75	73.00	73.00	73.00	73.00	0.25
ACL		12,400	42.75	41.00	44.00	41.00	42.00	(0.75)
ACL Plastics	2,000	27.50	27.50	27.50	27.00	27.00	(0.50)
Ahot Properties	40,700	25.50	25.50	25.75	25.00	25.25	(0.25)
Aitken Spence	200	275.00	275.00	275.00	275.00	275.00	-
AMW		300	71.50	71.75	71.75	71.75	71.75	0.25
Arpico		26,200	16.50	17.00	17.25	17.00	17.00	0.50
Asia Capital	34,000	17.25	17.50	17.75	17.50	17.50	0.25
Asiri		100	31.00	32.00	32.00	32.00	32.00	1.00
Bairaha Farms	10,200	17.75	18.00	18.00	18.00	18.00	0.25
Balangoda		3,400	14.00	13.50	13.50	13.50	13.50	(0.50)
Blue Diamonds	156,900	3.00	3.00	3.00	3.00	3.00	-
Blue Diamonds (NV)	61,500	2.00	2.00	2.00	2.00	2.00	-
Bogawantalawa	100	13.50	13.50	13.50	13.50	13.50	-
Browns Beach	6,000	15.75	15.25	15.50	15.25	15.50	(0.25)
C T Land		389,000	7.25	7.25	7.75	7.25	7.50	0.25
C W Mackie & Co.	11,300	9.00	9.00	9.00	9.00	9.00	-
Caltex		216,400	80.75	80.25	80.25	77.00	78.00	(2.75)
CDIC XD		1,100	48.00	46.50	46.50	42.50	42.50	(5.50)
Central Finance	4,300	265.75	265.50	266.00	265.50	265.50	(0.25)
Central Sec.	23,800	12.50	12.00	12.25	12.00	12.00	(0.50)
Ceylinco Housing	100	10.00	10.00	10.00	10.00	10.00	-
Ceylinco Ins.	700	33.50	33.50	33.50	33.50	33.50	-
Ceylinco Sec.	11,700	9.00	9.00	9.25	8.75	9.00	-
Ceylinco Seylan	914,000	3.75	3.75	4.25	3.75	4.25	0.50
Ceylon Brewery	100	101.00	102.00	102.00	102.00	102.00	1.00
Ceylon Glass Co.	3,700	43.00	41.00	41.00	40.00	40.00	(3.00)
Ceylon Guardian XD	100	320.75	325.00	325.00	325.00	325.00	4.25
Ceylon Holiday 	500	80.50	80.00	80.00	80.00	80.00	(0.50)
Ceylon Inv. XD	300	157.00	160.00	165.00	160.00	161.75	4.75
Ceylon Leather	35,300	8.50	8.50	8.75	8.50	8.75	0.25
Ceylon Oxygen	30,900	132.00	132.75	139.00	132.75	135.25	3.25
Ceylon Tobacco	3,200	40.00	40.00	40.00	40.00	40.00	-
CF Venture Fund	20,000	5.50	5.50	5.50	5.50	5.50	-
CIC		400	153.25	153.25	153.25	153.25	153.25	-
CIC (NV)		1,000	130.00	140.00	140.00	140.00	140.00	10.00
CIT		1,300	10.75	10.75	10.75	10.75	10.75	-
Col Pharmacy 5/-	4,100	222.50	204.00	255.00	204.00	226.75	4.25
Cold Stores 8/-	200	139.75	146.75	146.75	146.75	146.75	7.00
Colombo Land 1/-	76,900	3.00	3.00	3.25	3.00	3.25	0.25
Colonial Mtr 5/-	300	20.00	20.00	20.00	20.00	20.00	-
Comm. Leasing	6,800	62.50	64.00	66.50	64.00	65.25	2.75
Commercial Bank	1,100	165.00	164.00	165.00	163.00	163.00	(2.00)
Connaissance	10,900	36.50	36.50	36.50	36.00	36.00	(0.50)
Dankotuwa Porcel	4,000	15.25	15.50	15.50	15.50	15.50	0.25
DFCC		4,200	241.50	240.00	245.00	239.00	239.75	(1.75)
DIMO		3,200	67.00	67.00	68.50	65.00	66.75	(0.25)
Dipped Products	14,200	96.00	96.25	97.50	96.00	97.50	1.50
Distilleries 1/-	229,500	21.00	21.00	21.50	21.00	21.25	0.25
Dockyard		144,100	24.50	24.50	26.00	24.50	25.00	0.50
Durdans		6,600	19.00	19.75	20.00	19.75	20.00	1.00
Durdans (NV)	5,000	17.00	17.00	17.00	17.00	17.00	-
Eagle Insurance	100	114.00	116.00	116.00	116.00	116.00	2.00
Eden Hotel Lanka	21,100	16.00	16.25	16.25	15.50	15.50	(0.50)
Equity		10,800	20.25	18.25	20.00	18.25	20.00	(0.25)
Equity Two Ltd	296,800	9.50	9.50	11.00	9.50	10.00	0.50
Galadari		30,800	9.50	9.50	9.50	9.50	9.50	-
Gestetner		1,000	25.00	27.00	27.00	27.00	27.00	2.00
Grain Elevators	12,600	15.00	15.00	15.00	14.50	14.75	(0.25)
Hapugastenne	100	14.50	14.00	14.00	14.00	14.00	(0.50)
Haycarb		21,000	40.50	41.00	42.00	41.00	41.00	0.50
Hayleys		20,100	128.75	129.00	130.00	129.00	130.00	1.25
Hemas Holdings	900	87.50	86.00	86.00	86.00	86.00	(1.50)
HNB		2,900	71.50	70.00	72.00	69.50	70.25	(1.25)
HNB (NV)		7,200	40.00	40.00	40.00	40.00	40.00	-
Horana		14,100	11.25	11.00	11.75	11.00	11.25	-
Hunas Falls	2,000	17.25	16.00	16.00	16.00	16.00	(1.25)
Industrial Asph.	1,300	130.00	140.00	205.00	140.00	198.50	68.50
Int. Tourists	9,700	31.25	31.25	32.00	30.00	30.00	(1.25)
James Finlay	600	118.00	120.00	120.00	120.00	120.00	2.00
JKH XC		121,100	100.75	100.00	100.50	99.75	100.00	(0.75)
John Keells	600	142.00	144.75	145.00	143.00	143.75	1.75
Kahawatte		5,200	5.25	5.00	5.00	5.00	5.00	(0.25)
Kandy Hotels 1/-	500	33.00	33.00	33.00	33.00	33.00	-
Keells Food	900	20.00	19.00	19.00	19.00	19.00	(1.00)
Kegalle		10,300	16.50	16.25	16.25	16.00	16.25	(0.25)
Kelani Cables	1,100	43.00	43.50	43.50	40.00	40.75	(2.25)
Kelani Tyres	38,800	7.50	7.50	7.50	7.50	7.50	-
Kelani Valley	100	18.00	18.00	18.00	18.00	18.00	-
Kotagala		1,100	7.25	7.25	7.25	7.25	7.25	-
Kuruwita Textile XC	6,500	43.50	43.00	43.25	42.50	42.50	(1.00)
Lanka Cement	500	8.75	8.25	8.25	8.25	8.25	(0.50)
Lanka Hospitals	900	11.00	10.75	10.75	10.75	10.75	(0.25)
Lanka Ventures	200	10.75	10.75	10.75	10.75	10.75	-
Lee Hedges	20,900	127.75	126.00	130.00	126.00	126.00	(1.75)
LMF		41,400	22.00	21.75	22.50	21.75	22.25	0.25
LOLC		400	62.00	65.00	65.00	65.00	65.00	3.00
Mahaweli Reach	900	24.75	25.00	26.00	24.00	24.00	(0.75)
Marawila Resorts	285,500	7.25	7.25	7.25	6.75	6.75	(0.50)
Maskeliya		100	18.75	19.50	19.50	19.50	19.50	0.75
Merchant Bank	42,900	10.50	10.75	10.75	10.50	10.50	-
MLL		5,800	27.00	27.50	27.50	25.50	26.50	(0.50)
Mullers		10,000	1.50	1.50	1.50	1.50	1.50	-
Namunukula	100	9.50	9.00	9.00	9.00	9.00	(0.50)
Nat. Dev. Bank	5,200	150.00	150.00	152.00	150.00	151.50	1.50
Nations Trust	2,205,000	24.25	24.75	24.75	24.00	24.25	-
NDB Bank		10,100	30.00	30.00	30.25	30.00	30.00	-
Nestle		600	86.00	86.00	87.00	85.00	85.00	(1.00)
Overseas Realty	143,000	8.00	8.25	8.25	8.00	8.00	-
Parquet		600	25.25	26.50	26.50	24.00	25.00	(0.25)
PDL		400	15.75	16.00	16.00	15.75	16.00	0.25
Pegasus Hotels	1,000	15.00	15.50	15.50	15.50	15.50	0.50
Pelwatte		5,000	9.00	9.00	9.00	9.00	9.00	-
People�s Merch	2,100	12.50	12.00	12.25	12.00	12.25	(0.25)
Reefcomber	400	9.25	9.00	9.00	9.00	9.00	(0.25)
Renuka City Hot.	2,600	86.25	92.00	92.00	92.00	92.00	5.75
Rich Pieris Exp	8,200	28.00	30.00	31.50	30.00	31.00	3.00
Richard Pieris	1,000	94.00	93.00	93.00	93.00	93.00	(1.00)
Riverina Hotels	21,600	34.00	34.00	34.50	33.75	34.00	-
Royal Ceramics	100	16.50	16.75	16.75	16.75	16.75	0.25
Samson Internat.	200	38.00	38.75	38.75	38.75	38.75	0.75
Sathosa Motors	700	38.50	39.00	39.25	39.00	39.25	0.75
Serendib Hotels	1,500	44.75	50.00	50.00	50.00	50.00	5.25
Seylan Bank	2,100	42.25	42.50	42.50	42.00	42.00	(0.25)
Seylan Bank (NV)	9,800	20.00	20.00	20.75	20.00	20.50	0.50
Seylan Merchant	2,000	8.00	8.00	8.00	8.00	8.00	-
Singer Sri Lanka	2,600	68.00	68.25	68.25	67.00	67.25	(0.75)
SLT XD		1,056,000	16.00	16.00	16.00	15.75	15.75	(0.25)
Soy Foods		67,500	37.50	38.25	41.50	38.25	40.00	2.50
Stafford		4,800	13.25	13.00	13.00	13.00	13.00	(0.25)
Sunshine Holding	1,000	26.00	27.00	27.00	27.00	27.00	1.00
Taj Lanka		13,900	18.25	18.25	18.50	18.00	18.00	(0.25)
Tea Smallholder	16,400	53.50	50.50	51.00	50.00	50.25	(3.25)
The Finance Co.	3,000	18.00	18.00	18.00	17.75	17.75	(0.25)
Tokyo Cement	100	131.00	139.00	139.00	139.00	139.00	8.00
Trans Asia		1,500	65.00	64.00	65.00	62.00	62.00	(3.00)
Union Assurance	3,000	46.25	46.50	46.50	46.50	46.50	0.25
Watawala		41,500	10.50	11.00	11.25	10.75	11.00	0.50
York Arcade 5/-	21,200	7.25	7.25	7.50	7.25	7.25	-
Second Board
Asian Alliance	100	10.00	10.00	10.00	10.00	10.00	-
Fortress Resorts	1,200	12.00	10.75	12.50	10.75	11.00	(1.00)
HNB Assurance	15,800	10.50	10.50	10.50	10.50	10.50	-
Tess Agro		21,700	9.75	9.75	9.75	9.50	9.50	(0.25)
Default Board
Ascot		3,600	10.00	10.00	10.25	10.00	10.00	-
Browns 8/		7,600	242.50	280.00	340.00	280.00	297.75	55.25
Cargills		1,800	303.25	300.00	310.00	300.00	300.50	(2.75)
Cey Theatres 8/-	1,400	741.50	1,100	2,100	1,100	1,600	858.50
Ferntea Ltd	29,800	10.50	11.00	13.50	11.00	12.50	2.00
Fort Land 3/-	3,000	4.00	3.75	3.75	3.75	3.75	(0.25)
Hotel Developers	33,800	70.50	72.00	73.00	70.25	72.25	1.75
Hotels Corp. 2/-	100	130.00	140.00	140.00	140.00	140.00	10.00
Huejay		100	20.00	30.00	30.00	30.00	30.00	10.00
Lanka Ceramic	47,100	22.75	23.00	23.50	21.50	21.75	(1.00)
Lankem Ceylon	1,000	16.00	16.25	16.25	16.25	16.25	0.25
Malwatte		200	8.50	8.50	8.50	8.50	8.50	-
Millers 8/-		200	206.00	525.00	525.00	500.00	512.50	306.50
Statcon		100	16.00	13.00	13.00	13.00	13.00	(3.00)
Vanik Incorp Ltd	1,642,700	1.75	1.75	1.75	1.25	1.50	(0.25)
Vanik Incorp Ltd (NV)	160,800	1.50	1.50	1.50	1.00	1.25	(0.25)

Price Indices - 	Today�s		Previous
		Close		Close
CSE All Share Index	1,330.98		1,,321.68
Milanka Index	1,991.52		2,004.78

Turnover:
Value (Rs.)		167,719,961	252,511,252
Shares (No.)	9,213,524		12,749,065
Trades (No.)	2,577		3,372

Total Return Indices
Tri on All Shares
(ASTRI)		1,356.67		1,346.68
Tri on Milanka Shares 
(MTRI)		2,027.21		2,040.71

Beneficial Interest of Govt. Securities

Total Turnover Value (Rs.)	1,376,879.74
Traded Quantity**		129	
No. of Trades		3

** Par Value of 1 Quantity = Rs. 10,000

Debt

Qty.	Security	Price	Interest	Change		Trds
		level	Rs.	(+)	(-)	
100	HNB	103.25	3.80	-	1.25	1
	(14.20% USRD 2002/12)
500	Vanik Incorp Ltd	8.25	6.76	-	1.00	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