Tuesday, 21 September 2004

SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 20-09-2004

Company		Volume	** V.W.A.	Open	High	Low	** V.W.A.	Change
			Previous				Todays	(Rs.)
			Close				Close	
Main Board
A.Spen.Hot.Hold 	88,700	79.00	79.00	83.00	79.00	82.75	3.75
Abans		1,100	120.00	119.75	120.00	119.75	120.00	-
ACL		23,700	57.25	58.00	58.50	58.00	58.25	1.00
ACME		7,300	10.75	10.00	10.25	10.00	10.25	(0.50)
AEC 8/-		1,300	100.00	100.00	105.00	100.00	105.00	5.00
Agalawatte		300	12.25	12.50	12.50	12.50	12.50	0.25
Ahot Properties	539,700	27.50	27.50	29.00	27.50	28.00	0.50
Aitken Spence	20,000	299.00	299.00	299.00	299.00	299.00	-
AMW		200	87.50	87.50	87.50	85.00	86.25	(1.25)
Asia Capital	7,900	15.00	15.00	15.00	15.00	15.00	-
Asiri		4,900	39.00	38.00	38.00	38.00	38.00	(1.00)
Bairaha Farms	500	16.00	16.00	16.00	16.00	16.00	-
Blue Diamonds	202,000	4.50	4.50	4.75	4.50	4.50	-
Blue Diamonds (NV)	16,100	3.50	3.75	3.75	3.50	3.50	-
Bogala Graphite	700	12.00	12.00	12.00	12.00	12.00	-
Browns Beach	80,400	18.50	18.50	21.00	18.50	20.00	1.50
Bukit Darah	300	722,75	701.00	701.00	701.00	701.00	(21.75)
C T Land		14,500	14.75	14.75	15.00	14.50	14.75	-
C.W. Mackie & Co.	4,800	18.25	18.25	18.25	18.00	18.00	(0.25)
Caltex		16,600	71.50	71.50	71.50	71.00	71.00	(0.50)
Central Finance	200	250.00	254.50	254.50	253.00	253.75	3.75
Central Sec.	7,200	13.25	13.25	13.75	13.25	13.50	0.25
Ceylinco Housing	100	14.50	14.00	14.00	14.00	14.00	(0.50)
Ceylinco Ins.	800	37.75	36.00	37.00	36.00	36.25	(1.50)
Ceylinco Sec.	17,200	12.75	12.50	13.00	12.00	13.00	0.25
Ceylinco Seylan	287,900	8.00	8.00	8.00	8.00	8.00	-
Ceylon Glass Co.	1,300	44.00	44.00	44.00	44.00	44.00	-
Ceylon Guardian XC	200	165.00	160.00	160.00	160.00	160.00	(5.00)
Ceylon Holiday	800	126.00	130.00	137.50	130.00	135.25	9.25
Ceylon Inv. XC	3,400	86.00	86.00	86.00	85.00	85.25	(0.75)
Ceylon Leather	3,500	8.25	8.50	8.50	8.25	8.25	-
Ceylon Tobacco	2,000	40.00	40.00	40.00	40.00	40.00	-
CF Venture Fund	36,100	6.00	6.00	6.25	6.00	6.00	-
Chemanex XR	28,900	125.00	95.00	125.00	95.00	125.00	-
CIC		3,000	122.00	125.25	125.50	125.25	125.50	3.50
CIT		1,500	18.75	18.50	19.00	18.50	19.00	0.25
Colombo Land 1/-	714,000	6.25	6.25	6.25	6.00	6.00	(0.25)
Commercial Bank (NV)7,200	96.00	95.00	95.00	95.00	95.00	(1.00)
Confifi Hotel	1,600	57.00	56.50	57.75	56.50	56.75	(0.25)
Connaissance	52,000	35.50	35.75	36.00	35.00	35.75	0.25
DIMO		500	66.75	65.25	65.25	65.25	65.25	(1.50)
Distilleries 1/-	516,700	31.00	31.00	31.50	30.75	31.25	0.25
Durdans		100	26.00	26.25	26.25	26.25	26.25	0.25
Durdans (NV)	1,700	20.50	20.00	20.00	19.50	19.50	(1.00)
Eagle Insurance	1,300	130.00	130.00	130.00	130.00	130.00	-
East West		114,500	27.25	27.25	27.25	26.50	26.75	(0.50)
Eden Hotel Lanka	755,900	17.25	17.50	19.00	17.50	18.75	1.50
Elephant Lite XR	7,600	9.25	9.75	9.75	9.50	9.50	0.25
Equity Two Ltd	40,700	10.25	10.50	11.75	10.25	11.00	0.75
Grain Elevators	59,600	12.00	11.75	12.00	11.75	12.00	-
Habarana Lodge	13,300	90.00	89.50	90.00	89.50	89.75	(0.25)
Haycarb		1,000	46.00	45.00	45.00	45.00	45.00	(1.00)
Hayleys		700	123.25	125.25	125.25	125.00	125.00	1.75
Hemas Holdings	600	90.50	90.50	90.50	90.00	90.00	(0.50)
HNB		9,600	63.00	63.25	63.25	62.50	62.50	(0.50)
HNB (NV)		1,800	36.25	36.25	36.50	36.25	36.50	0.25
Hotel Sigiriya XR	5,800	34.75	34.00	35.50	34.00	34.75	-
Hunas Falls	314,300	23.00	24.00	30.00	24.00	29.25	6.25
Int. Tourists	11,400	39.00	40.00	41.50	40.00	41.25	2.25
JKH		24,300	106.25	108.00	110.00	106.50	107.50	1.25
Kahawatte		16,900	6.75	6.75	7.00	6.75	6.75	-
Kandy Hotels 1/-	1,600	29.75	34.00	35.00	34.00	34.25	4.50
Kandy Walk Inn	5,000	95.00	95.00	97.50	95.00	95.75	0.75
Keells Food	300	23.50	23.50	23.50	23.50	23.50	-
Kelani Cables	2,600	65.00	65.00	65.00	65.00	65.00	-
Kelani Tyres	48,000	8.25	8.25	8.25	8.25	8.25	-
Kelani Valley	63,100	17.75	18.00	18.00	18.00	18.00	0.25
Kotagala		19,000	8.25	8.25	8.25	8.25	8.25	-
Kuruwita Textile	500	46.00	46.00	46.00	46.00	46.00	-
Lanka Hospitals	10,800	13.00	13.00	13.00	12.75	12.75	(0.25)
Lanka Tiles	1,600	44.00	44.00	44.00	43.00	43.50	(0.50)
Lanka Ventures	1,000	10.00	10.00	10.00	10.00	10.00	-
Lanka Walltile	11,300	39.50	39.50	40.00	39.25	40.00	0.50
Lankem Ceylon	3,100	37.75	36.00	36.75	36.00	36.75	(1.00)
Lankem Dev.	500	16.00	15.50	15.50	15.50	15.50	(0.50)
LMF		9,300	24.25	24.00	24.00	23.75	24.00	(0.25)
Madulsima		57,000	9.50	9.50	10.00	9.50	10.00	0.50
Mahaweli Reach	163,000	29.75	29.75	32.00	29.00	31.00	1.25
Merchant Bank	20,000	12.00	11.75	11.75	11.50	11.50	(0.50)
Miramar		800	28.25	32.00	38.00	32.00	35.25	7.00
Mullers		137,200	5.25	5.25	5.50	5.25	5.50	0.25
Nat.Dev.Bank	500	157.25	156.50	156.50	156.50	156.50	(0.75)
Nations Trust	38,200	21.00	20.75	21.00	20.75	21.00	-
Nawaloka		2,322,700	36.25	36.25	36.50	34.00	35.75	(0.50)
NDB Bank		500	26.00	26.00	26.00	26.00	26.00	-
Nestle		1,700	84.00	84.00	85.00	84.00	85.00	1.00
Overseas Reality	16,000	8.75	8.50	8.50	8.50	8.50	(0.25)
Parquet		100	24.00	24.00	24.00	24.00	24.00	-
Pegasus Hotels	77,600	24.00	24.25	27.50	22.00	26.75	2.75
Pelwatte		5,100	9.75	9.50	10.00	9.50	10.00	0.25
People�s Merch XD	1,400	17.50	16.00	16.50	16.00	16.50	(1.00)
Printcare (Cey)	2,500	62.25	62.50	64.00	62.50	63.75	1.50
Reefcomber	580,800	10.75	11.00	11.75	10.75	11.50	0.75
Renuka City Hot.	500	95.75	97.00	97.00	97.00	97.00	1.25
Rich Pieris Exp	4,300	32.00	32.00	33.00	32.00	32.50	0.50
Riverina Hotels	83,500	34.00	35.00	36.75	34.75	35.75	1.75
Royal Ceramics	304,400	19.00	19.50	21.25	19.50	20.00	1.00
Royal Palms	3,000	36.00	36.50	37.00	36.50	37.00	1.00
Sampath		900	86.00	86.00	86.00	86.00	86.00	-
Samuels		1,000	9.00	9.00	9.00	9.00	9.00	-
Serendib Hotels	1,100	44.00	45.00	50.00	45.00	48.75	4.75
Seylan Bank (NV)	7,000	18.25	18.00	18.00	17.75	18.00	(0.25)
Seylan Merchant	1,100	9.75	9.50	9.50	9.50	9.50	(0.25)
Sigiriya Village	11,200	45.00	49.00	50.00	49.00	50.00	5.00
Singer Sri Lanka	300	71.50	71.00	71.75	71.00	71.25	(0.25)
SLT		16,700	19.00	19.00	19.00	18.75	18.75	(0.25)
Stafford		171,300	11.50	11.75	12.75	11.25	12.25	0.75
Taj Lanka		416,500	17.50	17.50	19.00	17.00	18.50	1.00
Tangerine		3,000	69.00	69.00	69.00	69.00	69.00	-
Tea Smallholder	1,400	51.25	50.00	50.00	50.00	50.00	(1.25)
The Finance Co.	5,900	19.75	19.75	19.75	19.25	19.25	(0.50)
Tokyo Cement	2,200	139.75	138.00	144.00	138.00	140.00	0.25
Trans Asia		600	69.50	69.25	69.25	69.25	69.25	(0.25)
Union Assurance	100	53.50	53.50	53.50	53.50	53.50	-
United Motors	10,500	32.75	33.00	33.50	32.00	32.00	(0.75)
Watawala		1,100	12.00	11.50	11.50	11.50	11.50	(0.50)
York Arcade 5/-	200	10.00	10.50	10.50	10.50	10.50	0.50
Second Board
Asha Central	5,000	16.25	15.75	15.75	15.50	15.50	(0.75)
Asian Alliance	4,700	10.50	10.50	10.50	10.50	10.50	-
E-Channelling	7,000	11.00	11.00	11.00	11.00	11.00	-
Fortress Resorts	4,600	13.75	13.75	14.00	13.75	14.00	0.25
HNB Assurance	1,700	12.00	12.00	12.00	12.00	12.00	-
Lighthouse Hotel	14,100	44.25	43.00	45.00	43.00	44.50	0.25
Marawila Resorts	4,207,600	9.25	9.25	11.75	9.25	10.25	1.00
Tess Agro		24,200	9.25	9.25	9.25	9.25	9.25	-
Touchwood		200	29.00	28.50	28.50	28.50	28.50	(0.50)
Default Board
Ascot		33,700	12.00	12.00	12.00	11.75	11.75	(0.25)
Cey Theatres 8/-	100	1,300.00	1,200.00	1,200.00	1,200.00	1,200.00	(100.00)
Fort Land 3/-	74,500	24.50	24.25	25.25	24.00	25.00	0.50
Galadari		323,900	10.50	10.75	11.50	10.25	11.25	0.75
Hotel Developers	23,900	83.00	80.00	84.00	80.00	82.75	(0.25)
Hotels Corp. 2/-	100	95.00	100.00	100.00	100.00	100.00	5.00
Kapila Heavy	200	10.50	10.00	10.00	10.00	10.00	(0.50)
Lanka Cement	2,100	9.00	8.25	8.50	8.25	8.25	(0.75)
Lanka Ceramic	2,600	19.50	19.25	19.50	19.25	19.50	-
Malwatte		23,500	9.00	9.00	9.25	8.75	9.00	-
Vanik Incorp Ltd	31,700	2.50	2.50	2.50	2.50	2.50	-
Vanik Incorp Ltd (NV)	100	2.25	2.00	2.00	2.00	2.00	(0.25)

Price Indices - 	Today�s		Previous
		Close		Close

CSE All Share Index	2,139.40		1,441.70
Milanka Index	1,443.26		2,134.87

Turnover:

Value (Rs.)		273,068,054	357,518,861
Shares (No.)	13,536,079	12,647,174
Trades (No.)	3,344		3,520

Total Return Indices

Tri On All Shares
(ASTRI)		1,493.58		1,491.96
Tri On Milanka Shares	
(MTRI)		2,222.40		2,217.69

Debt

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

500	Merchant Bank	80.25	5.47	-	-	1
	(10.38% URD-2004/08)
10	Seylan Bank	96.00	7.19	-	1.00	1
	(10.00% USRD-2003/08)
2,500	Vanik Incorp Ltd	1.25	8.54	-	0.50	1
	(11% URD-2007)

Beneficial Interest of Govt. Securities
17th September 2004

Total Turnover Value (Rs.)	2,059,642.24			
Traded Quantity **	196
No. of Trades	7	
** Par Value of 1 Quantity = Rs. 10,000/-

Company Name	Dividend	XD Date	Payment	Closure
	Percentage		Date	of Books

Ceylinco Securities	7.5% 	07.10.2004	19.10.2004	Kept Open
& Financial Services	Interim

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