Colombo Stock Exchange

Tuesday, 04 January 2005

SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 03-01-2005

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

A.Spen.Hot.Hold	9,300	91.75	91.25	92.00	91.00	92.00	0.25
ACL		120,000	63.25	65.75	68.50	65.00	66.00	2.75
ACL Plastics	300	28.50	29.00	29.00	29.00	29.00	0.50
ACME		11,300	15.00	14.50	15.00	14.50	14.50	(0.50)
Agalawatte		1,000	10.00	11.00	11.00	11.00	11.00	1.00
Ahot Properties	19,400	29.50	29.00	29.00	29.00	29.00	(0.50)
Aitken Spence	100	346.75	345.00	345.00	345.00	345.00	(1.75)
Arpico		2,100	24.75	24.00	24.50	24.00	24.25	(0.50)
Asiri XR		4,800	36.00	36.00	36.00	36.00	36.00	-
Asso.Hotels	100	78.25	75.00	75.00	75.00	75.00	(3.25)
Bairaha Farms	25,600	14.50	14.50	15.00	14.50	14.75	0.25
Balangoda		27,100	16.50	16.50	16.50	16.50	16.50	-
Blue Diamonds	16,900	4.00	4.00	4.00	4.00	4.00	-
Blue Diamonds (NV)	140,800	2.25	2.50	2.50	2.50	2.50	0.25
Bogala Graphite	500	12.00	11.00	11.00	11.00	11.00	(1.00)
Browns Beach	2,600	31.25	29.00	29.00	24.00	24.00	(7.25)
C T Land		5,700	12.50	12.00	12.00	12.00	12.00	(0.50)
C.W.Mackie & Co.	13,200	15.25	16.00	16.00	15.50	15.50	0.25
Caltex		4,500	63.75	62.50	63.75	62.50	63.50	(0.25)
Central Finance	6,400	270.00	275.00	275.00	271.75	272.75	2.75
Central Sec.	900	11.00	11.25	11.25	11.25	11.25	0.25
Ceylinco Housing	100	19.00	18.75	18.75	18.75	18.75	(0.25)
Ceylinco Ins.	10,500	40.00	40.00	40.00	37.00	37.25	(2.75)
Ceylinco Seylan	143,800	5.75	5.75	5.75	5.50	5.75	-
Ceylon Glass Co.	1,000	55.00	55.75	55.75	55.75	55.75	0.75
Ceylon Guardian	2,300	180.00	185.00	185.00	182.00	184.75	4.75
Ceylon Inv.	1,300	90.00	93.00	93.00	93.00	93.00	3.00
Ceylon Leather	5,100	7.75	7.75	7.75	7.75	7.75	-
Ceylon Oxygen	800	126.25	128.00	128.00	128.00	128.00	1.75
Ceylon Tobacco	3,900	43.00	42.00	43.00	42.00	43.00	-
CF Venture Fund	51,100	5.75	5.75	6.00	5.75	5.75	-
CFI		100	25.00	24.50	24.50	24.50	24.50	(0.50)
CIC		600	125.00	124.00	124.00	120.00	122.50	(2.50)
CIC (NV)		500	105.00	101.00	101.00	101.00	101.00	(4.00)
Colombo Land 1/-	15,200	4.25	4.50	4.50	4.25	4.50	0.25
Colonial MTR 5/-	4,800	28.50	30.00	30.00	30.00	30.00	1.50
Commercial Bank	100	159.75	160.00	160.00	160.00	160.00	0.25
Confifi Hotel	5,100	53.00	52.00	52.00	52.00	52.00	(1.00)
Connaissance	300	43.25	45.00	45.00	45.00	45.00	1.75
Dankotuwa Porcel	7,800	15.75	15.75	16.00	15.75	16.00	0.25
DFCC		300	206.00	206.00	206.25	206.00	206.25	0.25
Dockyard		25,900	22.50	22.50	24.50	22.50	23.25	0.75
East West		8,800	15.50	15.50	15.50	15.00	15.25	(0.25)
Eden Hotel Lanka	3,700	17.50	17.25	17.25	17.00	17.00	(0.50)
Galadari		2,500	16.00	16.00	16.00	15.75	15.75	(0.25)
Grain Elevators	24,000	10.75	11.00	11.00	11.00	11.00	0.25
Haycarb		600	42.50	42.50	42.50	42.50	42.50	-
Hayleys		41,000	126.25	129.75	129.75	127.00	127.00	0.75
Hemas Holdings	1,000	96.50	95.00	95.50	95.00	95.00	(1.50)
HNB		30,600	57.00	57.00	57.50	57.00	57.25	0.25
HNB (NV)		23,300	32.75	32.50	33.00	32.25	33.00	0.25
Horana		800	12.00	12.00	12.00	12.00	12.00	-
Hotel Sigiriya XD	2,000	38.00	37.00	37.00	37.00	37.00	(1.00)
Indo Malay		300	199.75	200.00	200.00	200.00	200.00	0.25
James Finlay	100	219.00	221.00	221.00	221.00	221.00	2.00
JKH		212,200	110.00	110.25	110.25	110.00	110.00	-
John Keells		3,000	125.00	140.00	140.00	140.00	140.00	15.00
Kahawatte		5,000	7.00	6.75	6.75	6.75	6.75	(0.25)
Keells Food	200	29.50	29.50	29.50	29.50	29.50	-
Kelani Cables	9,900	67.75	67.50	75.00	67.50	68.75	1.00
Kelani Valley	5,900	17.50	17.00	17.00	17.00	17.00	(0.50)
Kotagala		100	7.75	8.00	8.00	8.00	8.00	0.25
Lanka Hospitals	33,300	12.75	12.50	12.75	12.50	12.50	(0.25)
Lanka IOC		1,452,100	43.25	43.50	44.25	43.25	44.00	0.75
Lanka Tiles	3,400	56.00	58.00	60.00	58.00	59.75	3.75
Lanka Ventures	5,100	9.75	10.00	10.00	9.75	9.75	-
Lanka Walltile	600	44.25	45.75	45.75	45.75	45.75	1.50
Lankem Ceylon	100	34.00	34.00	34.00	34.00	34.00	-
Lankem Dev.	12,700	11.00	10.75	10.75	10.00	10.25	(0.75)
LB Finance		100	43.75	43.00	43.00	43.00	43.00	(0.75)
LB Finance(WAR-CON2006)11,500 15.00	13.00	14.75	13.00	13.50	(1.50)
Lee Hedges	100	125.25	100.00	100.00	100.00	100.00	(25.25)
LMF		3,100	19.25	19.00	19.25	19.00	19.25	-
LOLC		400	80.00	80.00	80.00	80.00	80.00	-
Madulsima		3,600	8.00	8.00	8.00	8.00	8.00	-
Mahaweli Reach	300	26.00	25.25	25.25	25.25	25.25	(0.75)
Namunukula	400	9.25	9.50	9.50	9.50	9.50	0.25
Nations Trust	12,200	18.25	18.25	18.50	18.25	18.50	0.25
Nawaloka 1/-	174,900	3.25	3.25	3.50	3.25	3.50	0.25
NDB Bank		1,100	26.00	26.00	26.00	26.00	26.00	-
On�ally		100	19.00	18.75	18.75	18.75	18.75	(0.25)
Overseas Realty	6,500	7.25	7.00	7.25	7.00	7.25	-
PDL		300	20.25	22.75	22.75	22.75	22.75	2.50
Pelwatte		17,600	9.50	9.75	9.75	9.50	9.75	0.25
Printcare (Cey)	500	90.50	90.50	100.00	90.50	100.00	9.50
Reefcomber	31,400	12.75	12.25	12.25	11.25	11.50	(1.25)
Renuka City Hot.	300	95.00	92.00	92.00	91.25	91.25	(3.75)
Richard Pieris	900	120.00	120.00	120.00	120.00	120.00	-
Reiverina Hotels	100	40.00	38.25	38.25	38.25	38.25	(1.75)
Royal Ceramics 1/-	940,600	3.00	3.00	3.00	3.00	3.00	-
Royal Palms	100	40.75	34.00	34.00	34.00	34.00	(6.75)
Sampath XR	5,100	62.75	62.75	62.75	61.00	62.25	(0.50)
Sathosa Motors	100	36.00	35.00	35.00	35.00	35.00	(1.00)
Seylan Bank	1,000	30.00	30.00	30.00	30.00	30.00	-
Seylan Bank (NV)	6,000	16.50	16.50	16.50	16.50	16.50	-
Seylan Merchant	200	8.75	8.75	8.75	8.75	8.75	-
Singer Sri Lanka	500	70.50	71.75	72.00	71.75	71.75	1.25
SLT		457,700	15.50	15.50	15.75	15.50	15.50	-
Taj Lanka		107,500	19.50	19.75	20.00	19.50	19.50	-
Three Acre Farms	11,100	9.50	9.50	10.25	9.50	9.50	-
Tokyo Cement	31,000	140.00	140.00	141.50	139.00	140.00	-
Trans Asia		1,000	74.50	75.00	75.00	75.00	75.00	0.50
United Motors	100	27.00	27.00	27.00	27.00	27.00	-
W. M. Mendis	200	9.00	8.00	8.00	8.00	8.00	(1.00)
Second Board
Asha Central	1,000	15.25	16.50	16.50	16.50	16.50	1.25
Asian Alliance	1,500	10.00	10.00	10.00	10.00	10.00	-
Asiri Medical	4,900	25.00	25.00	25.00	25.00	25.00	-
Fortress Resorts	10,200	13.50	13.25	13.25	12.75	12.75	(0.75)
HNB Assurance	22,700	12.50	12.50	12.50	12.50	12.50	-
Keells Hotels	23,500	87.25	90.00	90.00	87.00	88.00	0.75
Lighthouse Hotel	1,400	50.00	45.00	48.00	45.00	46.25	(3.75)
Marawila Resorts	64,200	9.25	9.25	9.25	9.00	9.25	-
Tess Agro		38,600	10.50	11.00	11.00	10.50	11.00	0.50
Default Board
Alufab		200	24.50	20.00	20.00	20.00	20.00	(4.50)
Ascot		20,000	9.00	9.00	9.00	9.00	9.00	-
Asia Capital	1,200	12.50	13.50	13.50	13.00	13.50	1.00
Distilleries 1/-	139,000	28.50	28.75	29.75	28.75	28.75	0.25
Fort Land 3/-	8,700	15.75	16.00	16.00	15.75	15.75	-
Kelani Tyres	8,300	9.75	10.00	10.00	9.75	9.75	-
Lanka Cement	58,400	7.75	8.00	8.75	8.00	8.75	1.00
Lanka Ceramic	1,500	20.00	19.00	19.50	19.00	19.25	(0.75)
Samuels		1,000	8.00	8.00	8.00	8.00	8.00	-
Vanik Incorp Ltd	122,000	1.25	1.25	1.25	1.25	1.25	-
Vanik Incorp (NV)	4,000	1.00	1.25	1.25	1.25	1.25	0.25

Trading Statistics on 10th December 2004

	Equity
			Today		Prv. Day
Value of Turnover (Rs.)	142,800,361	111,282,294
Traded Quantity		4,924,808		5,886,838
No. of Trades		1,586		1,566
Market Cap. (Rs.)		382,665,427,813	382,065,945,370

Corporate Debt
			Today		Prv. Day
Value of Turnover (Rs.)	0		9,600
Volume of Turnover (No.)	0		100
Trades (No.)		0		1
Market Cap. (Rs.)		11,695,970,511	11,695,970,511

Govt. Securities
			Today		Prv. Day
Value of Turnover (Rs.)	1,263,796		8,192,832
Traded Quantity		1,167,347		7,576,641
No. of Trades		42		7

Equity Indices

Price Indices - 		Today		Prv. Day
CSE All Share Index		1,509.25		1,506.89
Milanka Index		2,074.42		2,073,74

Total Return Indices
Tri On All Shares (ASTRI)	1,573.93		1,571.47
Tri On Milanka Shares (MTRI)	2,168.06		2,167.35

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

Hosted by Lanka Com Services