Colombo Stock Exchange

Thursday, 06 January 2005

SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 05-01-2005

Company		Volume	**VWA	Day’s	High	Low	**VWA	Change
			previous	Open			today’s	(Rs.)
			close				close
Main Board
A. Spen. Hot. Hold.	64,100	95.00	95.75	100.00	95.75	99.75	4.75
ACL		470,600	70.25	71.00	82.00	71.00	78.75	8.50
ACL Plastics	6,200	29.00	33.00	33.75	33.00	33.00	4.00
Acme		77,100	14.50	14.75	16.50	14.75	16.25	1.75
Agalawatte		2,200	11.00	11.25	11.50	11.25	11.25	0.25
Ahot Properties	146,100	30.00	30.00	31.00	30.00	31.00	1.00
Aitken Spence	1,300	350.00	352.00	360.00	350.00	357.75	7.75
Asiri XR		13,500	36.25	36.00	36.50	36.00	36.50	0.25
Asso. Hotels	200	75.00	79.00	79.00	79.00	79.00	4.00
Bairaha Farms	18,900	15.75	15.75	16.50	15.75	16.00	0.25
Balangoda		300	16.50	16.50	17.00	16.50	16.75	0.25
Bata		17,600	13.00	13.00	13.00	12.75	13.00	-
Blue Diamonds	189,600	4.00	4.00	4.25	4.00	4.25	0.25
Blue Diamonds (NV)	216,100	2.50	2.50	2.75	2.50	2.50	-
Bogala Graphite	100	11.75	11.75	11.75	11.75	11.75	-
Boagawantalawa	1,000	15.00	15.00	15.00	15.00	15.00	-
CT Land		237,900	12.00	12.00	14.00	12.00	13.50	1.50
C. W. Mackie & Co.	27,700	15.50	16.00	17.50	16.00	17.00	1.50
Caltex		27,400	64.00	64.50	65.75	64.25	65.75	1.75
Central Finance	16,500	273.00	272.00	272.00	269.00	269.25	(3.75)
Central Ind.	2,200	81.75	86.25	122.00	85.00	115.00	33.25
Central Sec.	400	11.50	11.50	11.50	11.50	11.50	-
Ceylinco Housing	51,900	18.75	19.00	22.00	19.00	20.25	1.50
Ceylinco Ins.	29,700	37.50	37.75	37.75	37.00	37.75	0.25
Ceylinco Sec.	8,800	13.00	13.75	15.50	13.75	14.75	1.75
Ceylinco Seylan	224,100	5.75	6.00	6.25	5.75	6.00	0.25
Ceylon Glass Co.	36,400	57.00	57.00	60.00	57.00	60.00	3.00
Ceylon Guardian	1,700	185.50	185.00	186.50	185.00	186.25	0.75
Ceylon Inv.	3,200	93.25	94.50	94.75	93.00	93.00	(0.25)
Ceylon Leather	41,700	7.75	8.00	8.25	8.00	8.25	0.50
Ceylon Oxygen	300	127.00	129.00	129.00	129.00	129.00	2.00
Ceylon Tobacco	14,700	44.25	44.75	45.00	44.25	45.00	0.75
CF Venture Fund	105,700	5.75	5.75	6.00	5.75	5.75	-
Coco Lanka	1,300	18.00	18.00	18.50	18.00	18.50	0.50
Colombo Land 1/-	651,200	4.25	4.50	5.00	4.25	4.75	0.50
Colonial Mtr 5/-	29,600	30.00	31.75	35.00	31.75	33.50	3.50
Commercial Bank	1,000	160.00	160.00	160.00	160.00	160.00	-
Commercial 
Bank (NV)		500	91.00	93.00	93.00	93.00	93.00	2.00
Confifi Hotel	8,700	52.00	51.00	52.00	51.00	52.00	-
Connaissance	800	44.75	46.00	46.00	45.00	46.00	1.25
Dankotuwa Porcel	2,100	16.00	16.75	16.75	16.50	16.75	0.75
DFCC		700	210.00	210.00	210.00	205.00	205.00	(5.00)
Dimo		300	60.25	63.75	63.75	63.50	63.50	3.25
Dipped Products	22,200	110.50	111.00	111.00	110.25	110.25	(0.25)
Dockyard		130,200	25.00	25.00	27.00	25.00	26.75	1.75
Durdans		8,400	23.00	23.00	24.00	23.00	24.00	1.00
Durdans (NV)	100	17.75	18.00	18.00	18.00	18.00	0.25
East West		72,200	16.00	16.00	17.00	16.00	16.75	0.75
Eden Hotel Lanka	2,200	17.50	17.50	17.50	17.50	17.50	-
Elephant Lite	800	7.50	8.00	8.50	8.00	8.25	0.75
Equity Two Ltd	7,600	9.50	10.00	10.00	10.00	10.00	0.50
Galadari		69,700	16.25	16.50	16.75	16.50	16.50	0.25
Grain Elevators	67,200	12.00	12.50	12.75	12.50	12.75	0.75
Haycarb		15,000	43.00	43.50	46.00	43.50	44.75	1.75
Hayleys		1,000	129.75	129.75	135.00	129.75	134.00	4.25
Hemas Holdings	2,200	95.25	97.00	97.00	95.50	96.25	1.00
HNB		3,500	57.75	58.00	58.00	57.00	57.00	(0.75)
HNB (NV)		10,100	33.00	33.00	33.00	33.00	33.00	-
Hunas Falls	200	32.00	30.00	32.00	30.00	32.00	-
Indo Malay		100	200.00	200.00	200.00	200.00	200.00	-
JKH		221,200	110.50	110.75	115.00	110.25	114.75	4.25
Kahawatte		1,900	7.00	7.00	7.00	6.75	6.75	(0.25)
Keells Food	1,900	29.50	29.50	29.50	29.00	29.00	(0.50)
Kegalle		300	17.50	16.50	17.00	16.50	16.75	(0.75)
Kelani Cables	130,900	71.00	74.00	78.00	74.00	76.75	5.75
Kelani Valley	5,500	17.50	17.50	17.50	17.50	17.50	-
Kelsey		800	9.50	13.50	13.50	13.50	13.50	4.00
Kotagala		51,800	7.50	8.00	8.25	7.75	7.75	0.25
Kuruwita Textile	8,900	48.00	48.00	48.25	48.00	48.00	-
Lanka Aluminium	53,800	15.50	16.00	19.50	16.00	18.00	2.50
Lanka Hospitals	40,100	12.75	12.75	13.00	12.75	12.75	-
Lanka IOC		2,533,100	45.50	45.50	47.75	45.50	47.00	1.50
Lanka Tiles	9,200	60.00	58.00	62.00	58.00	60.25	0.25
Lanka Ventures	16,000	10.00	10.00	10.00	10.00	10.00	-
Lanka Walltile	7,600	46.50	47.00	47.00	45.00	46.00	(0.50)
Lankem Ceylon	1,500	32.75	34.50	34.50	34.50	34.50	1.75
Lankem Dev.	144,700	10.50	10.75	12.25	10.75	11.50	1.00
LB Finance		46,600	49.75	49.00	49.00	45.00	46.00	(3.75)
LB Finance 
(WAR-CON2006)	1,200	15.00	16.00	16.00	14.75	14.75	(0.25)
LMF		4,200	19.00	19.00	19.75	19.00	19.50	0.50
LOLC		1,200	80.00	80.00	81.00	80.00	80.00	-
Madulsima		100	8.25	8.25	8.25	8.25	8.25	-
Mullers		2,700	3.75	4.25	4.25	4.25	4.25	0.50
Namunukula	200	10.00	9.75	9.75	9.75	9.75	(0.25)
Nat.Dev.Bank	800	160.00	160.00	163.00	160.00	163.00	3.00
Nations Trust	33,000	18.50	18.50	19.25	18.50	19.00	0.50
Nawaloka 1/-	3,807,400	3.25	3.25	3.50	3.25	3.50	0.25
NDB Bank		6,500	25.00	25.00	25.00	25.00	25.00	-
Nestle		4,100	88.50	89.00	89.50	89.00	89.25	0.75
Overseas Realty	48,200	7.25	7.25	7.75	7.25	7.75	0.50
Pelwatte		17,200	9.75	9.75	9.75	9.50	9.75	-
People’s Merch	2,600	14.25	14.50	15.25	14.50	15.00	0.75
Reefcomber	30,900	12.50	12.75	12.75	12.25	12.25	(0.25)
Renuka City Hot.	900	91.25	95.00	98.50	95.00	96.75	5.50
Rich Pieris Exp.	4,300	32.00	32.00	33.00	32.00	32.50	0.50
Richard Peiris	11,600	122.00	125.00	131.75	125.00	128.75	6.75
Royal Ceramics 1/-	4,545,500	3.25	3.25	3.25	3.25	3.25	-
Royal Plams	1,300	35.50	40.00	40.00	40.00	40.00	4.50
Sampath XR	6,400	62.75	62.50	62.50	61.00	61.00	(1.75)
Sampath (Rights) XR	6,600	60.00	1.00	1.00	0.50	1.00	(59.00)
Samson Internat.	2,400	49.00	49.00	52.00	49.00	49.50	0.50
Sathosa Motors	300	35.00	36.00	36.00	36.00	36.00	1.00
Selinsing		300	185.00	185.00	185.00	185.00	185.00	-
Seylan Bank	3,600	30.00	30.00	31.00	30.00	30.00	-
Seylan Bank (NV)	6,100	16.50	16.50	16.50	16.50	16.50	-
Seylan Merchant	5,300	8.50	8.75	9.00	8.75	9.00	0.50
Singer Sri Lanka	1,000	73.50	75.00	75.00	75.00	75.00	1.50
SLT		2,476,400	15.75	15.50	15.75	15.50	15.50	(0.25)
Stafford		11,000	13.75	13.75	13.75	13.50	13.50	(0.25)
Taj Lanka		39,800	19.75	19.75	20.00	19.75	19.75	-
Talawakelle	900	16.50	16.75	16.75	16.75	16.75	0.25
Tea Smallholder	7,700	66.50	67.00	67.00	67.00	67.00	0.50
The Finance Co.	7,400	19.00	19.50	20.00	19.50	19.50	0.50
Three Acre Farms	56,100	11.75	12.00	12.50	12.00	12.25	0.50
Tokyo Cement	8,000	146.00	149.00	155.00	145.00	152.25	6.25
Trans Asia	500	75.25	79.75	79.75	79.75	79.75	4.50
United Motors	1,400	27.00	27.00	27.00	27.00	27.00	-
Watawala		6,200	12.00	12.00	12.50	12.00	12.25	0.25

Second Board
Asha Central	16,000	16.00	17.00	17.00	16.75	17.00	1.00
Asiri Medical	71,000	25.00	25.00	25.00	24.75	25.00	-
Fortress Resorts	500	13.00	14.00	14.00	14.00	14.00	1.00
HNB Assurance	26,700	12.50	12.50	12.50	12.50	12.50	-
Keells Hotels	174,100	89.00	90.00	91.00	90.00	90.00	1.00
Lighthouse Hotel	800	49.00	50.00	51.00	50.00	50.75	1.75
Marawila Resorts	27,400	9.25	9.25	9.25	9.25	9.25	-
Tess Agro		19,700	11.75	11.50	11.75	11.50	11.50	(0.25)

Default Board
Alufab		5,300	20.00	20.00	22.50	20.00	21.25	1.25
Ascot		1,600	9.00	9.00	9.25	9.00	9.25	0.25
Asia Capital	5,400	12.50	12.50	13.25	12.50	12.50	-
Distilleries 1/-	892,800	28.75	29.00	29.50	29.00	29.50	0.75
Fort Land 3/-	389,400	15.50	15.50	18.50	15.25	17.75	2.25
Hotel Developers	37,400	102.00	103.00	106.50	103.00	106.00	4.00
Kapila Heavy	300	12.50	13.00	13.50	13.00	13.25	0.75
Kelani Tyres	66,400	9.75	9.75	10.25	9.75	10.00	0.25
Lanka Cement	139,000	9.25	9.50	10.75	9.25	10.50	1.25
Samuels		14,900	8.25	8.75	9.50	8.75	9.50	1.25
Vanik Incorp Ltd	758,000	1.25	1.50	1.50	1.25	1.50	0.25
Vanik Incorp (NV)	12,500	1.25	1.25	1.25	1.25	1.25	-
York Arcade 5/-	61,100	8.50	8.50	9.25	8.50	8.75	0.25

Equity
		Today		Prv. Day
Value of Turnover	
(Rs.)		379,252,449	606,842,989
Traded Quantity	20,325,301	16,860,219
No. of Trades	4,442		2,934
Market Cap.
(Rs.)		392,668,817,536	386,594,058,028

Corporate Debt
		Today		Prv. Day
Value of Turnover
(Rs.)		4,562,800		77,400
Volume of Turnover
(No.)		53,000		900
Trades (No.)	6		1
Market Cap.
(Rs.)		11,743,190,164	11,709,665,011

Govt. Securities
		Today		Prv. Day
Value of Turnover
(Rs.)		18,194,299	30,415,178
Traded Quantity	17,055,282	28,551,913
No. of Trades	10		24

Equity Indices

Price Indices - 	Today		Prv. Day
CSE All Share Index	1,548.71		1,524.75
Milanka Price Index	2,123.60		2,095.56

Total Return Indices
Tri On All Shares 
(ASTRI)		1,615.14		1,590.09
Tri On Milanka Shares 
(MTR)		2,219.46		2,190.16
	
Debt
Qty.	Security	Price	Interest	Change		Trds
		level		(+)	(-)	
1,000	HNB	98.25	5.35	2.25		1
	(13.75% USRD-2002-7)
1,000	HNB	100.00	5.52	3.00		1
	(14.20% USRD02-12)
1,000	HNB	88.00	0.55			1
	(10.00%USRD2003-08)	
3,100	HNB	86.00	0.55			2
	(10.00%USRD 2003-08)
46,900	HNB	85.50	0.55		0.50	1
	(10.00%USRD2003-08)

Hosted by Lanka Com Services