Colombo Stock Exchange

Thursday, 13 January 2005

SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 12-01-2005

Company		Volume	** V.W.A.	Open	High	Low	** V.W.A.	Change
			Previous				Todays	(Rs.)
			Close				Close	
Main Board
A.Spen.Hot.Hold	800	99.00	99.00	100.00	99.00	100.00	1.00
Abans		400	90.00	92.00	93.00	92.00	92.25	2.25
ACL		73,300	81.75	82.00	86.50	82.00	85.75	4.00
ACL Plastics	358,400	38.50	37.25	43.00	37.00	41.50	3.00
ACME		14,300	15.25	15.00	15.50	15.00	15.00	(0.25)
Ahot Properties	143,400	30.50	30.50	31.00	30.50	31.00	0.50
Aitken Spence	33,400	370.00	365.00	370.00	365.00	370.00	-
Arpico		2,000	25.00	25.00	25.00	25.00	25.00	-
Asiri XR		6,000	36.50	36.50	36.50	36.50	36.50	-
Bairaha Farms	2,200	15.75	15.50	15.75	15.50	15.75	-
Balangoda		300	16.00	15.50	16.00	15.50	15.75	(0.25)
Bata		5,800	12.50	12.50	12.75	12.50	12.75	0.25
Blue Diamonds	16,000	4.25	4.25	4.25	4.25	4.25	-
Blue Diamonds (NV)	20,200	2.50	2.25	2.50	2.25	2.25	(0.25)
Bogala Graphite	21,100	11.00	11.00	11.00	11.00	11.00	-
Bogawantalawa	200	16.00	16.00	16.00	16.00	16.00	-
Browns 8/-		400	247.00	247.75	248.00	247.75	248.00	1.00
Bukit Darah	100	700.00	710.00	710.00	710.00	710.00	10.00
C T Land		51,800	13.25	13.25	13.50	13.00	13.25	-
C.W. Mackie & Co.	12,500	16.75	16.75	16.75	16.25	16.25	(0.50)
Caltex		215,800	67.00	67.50	70.00	67.50	69.50	2.50
Central Finance XD	23,600	271.25	271.00	273.50	269.50	270.75	(0.50)
Central Ind.	300	105.00	95.00	95.00	95.00	95.00	(10.00)
Central Sec.	5,000	13.00	13.00	13.25	12.75	12.75	(0.25)
Ceylinco Ins.	1,200	37.00	37.00	37.00	37.00	37.00	-
Ceylinco Sec.	26,400	15.50	15.50	15.50	15.50	15.50	-
Ceylinco Seylan	14,000	6.25	6.00	6.25	6.00	6.25	-
Ceylon Glass Co.	3,300	58.50	58.00	58.25	58.00	58.25	(0.25)
Ceylon Inv.	15,000	96.00	97.00	97.50	96.75	97.50	1.50
Ceylon Leather	700	7.75	8.00	8.00	8.00	8.00	0.25
Ceylon Oxygen	5,100	140.75	140.00	141.75	132.00	140.00	(0.75)
Ceylon Tobacco	10,100	44.75	45.00	45.00	43.50	44.00	(0.75)
CF Venture Fund	41,500	6.25	6.00	6.25	6.00	6.00	(0.25)
Chamenex		800	125.00	125.00	125.00	125.00	125.00	-
CIC		100	135.00	135.00	135.00	135.00	135.00	-
Coco Lanka	1,400	18.00	20.00	20.00	18.25	18.25	0.25
Colombo Land 1/-	7,500	4.75	4.75	4.75	4.50	4.75	-
Colombo Land 1/-
(WAR-CON2009)	164,100	1.50	1.50	1.50	1.50	1.50	-
Commercial Bank	15,800	166.25	166.00	166.00	165.00	165.50	(0.75)
Confifi Hotel	1,000	51.00	50.50	50.50	50.50	50.50	(0.50)
Connaissance	1,200	45.75	44.25	45.00	44.25	45.00	(0.75)
Dankotuwa Porcel	11,500	17.25	17.50	17.50	17.25	17.25	-
DFCC		400	200.25	201.00	204.75	201.00	203.75	3.50
DIMO		200	69.75	65.25	68.00	65.25	68.00	(1.75)
Dipped Products	6,500	112.50	113.00	116.00	113.00	116.00	3.50
Distilleries 1/- XD	638,800	29.00	29.00	29.50	29.00	29.50	0.50
Dockyard		7,500	25.75	25.50	26.25	25.50	26.00	0.25
Durdans (NV)	1,200	18.25	18.00	18.25	18.00	18.25	-
East West		82,300	16.00	16.00	16.75	16.00	16.75	0.75
Eden Hotel Lanka	61,400	17.25	17.25	17.50	17.25	17.50	0.25
Equity Two Ltd	1,000	10.50	9.50	9.50	9.50	9.50	(1.00)
Galadari		23,400	16.00	16.00	16.00	15.75	16.00	-
Gestetner		2,000	25.25	26.00	26.00	26.00	26.00	0.75
Grain Elevators	7,800	12.25	12.25	12.25	12.00	12.00	(0.25)
Hapugastenne	100	13.25	13.00	13.00	13.00	13.00	(0.25)
Haycarb		58,200	44.50	44.00	47.00	44.00	46.75	2.25
Hayleys		42,800	130.00	130.00	135.00	126.00	134.00	4.00
Hayleys - MGT	1,700	85.00	92.00	92.00	85.00	85.75	0.75
Hayleys Exports	1,100	60.00	60.00	65.00	60.00	63.25	3.25
Hemas Holdings	24,400	97.50	97.00	98.00	97.00	98.00	0.50
HNB		7,400	56.00	56.50	56.50	56.00	56.00	-
HNB (NV)		1,500	33.50	33.50	33.50	33.50	33.50	-
Hotel Sigiriya XD	1,000	40.00	39.00	40.00	39.00	39.50	(0.50)
Hunters		100	138.00	138.00	138.00	138.00	138.00	-
JKH		283,500	117.25	118.00	120.50	117.50	120.00	2.75
Kahawatte		28,700	7.00	7.00	7.00	6.75	6.75	(0.25)
Kegalle		500	17.25	17.00	17.00	17.00	17.00	(0.25)
Kelani Cables	67,000	80.00	80.00	84.00	80.00	81.25	1.25
Kelani Valley	29,200	17.00	17.00	17.25	17.00	17.00	-
Kotagala		45,000	7.75	7.50	7.50	7.50	7.50	(0.25)
Lanka Alluminium	8,300	18.25	18.25	18.25	18.00	18.00	(0.25)
Lanka Ashok	200	85.00	105.00	110.00	105.00	107.50	22.50
Lanka Hospitals	28,800	13.00	13.50	13.75	13.50	13.50	0.50
Lanka IOC		1,136,700	48.00	48.00	49.25	48.00	49.25	1.25
Lanka Tiles	200	60.25	62.00	62.00	62.00	62.00	1.75
Lanka Ventures	6,500	10.50	10.50	10.50	10.50	10.50	-
Lanka Walltile	1,100	47.00	45.25	45.50	45.25	45.50	(1.50)
Lankem Dev.	2,300	11.25	11.25	11.50	11.25	11.25	-
LB Finance		10,100	43.50	43.50	43.75	43.50	43.75	0.25
Lee Hedges	1,500	125.00	125.00	125.00	125.00	125.00	-
LMF		25,700	21.00	20.00	20.50	20.00	20.00	(1.00)
LOLC		7,100	81.00	81.00	82.00	81.00	82.00	1.00
Madulsima		1,100	8.25	8.25	9.00	8.25	9.00	0.75
Mahaweli Reach	1,000	28.00	28.00	28.00	28.00	28.00	-
Malwatte		9,000	8.75	8.75	9.00	8.75	8.75	-
Merchant Bank	17,700	19.00	18.75	19.25	18.25	18.25	(0.75)
Mullers		2,000	4.75	4.50	4.50	4.50	4.50	(0.25)
Namunukula	600	9.25	9.00	9.00	9.00	9.00	(0.25)
Nat. Dev. Bank	7,100	162.00	162.00	162.00	162.00	162.00	-
Nations Trust	36,800	19.25	19.50	19.50	19.00	19.00	(0.25)
Nawaloka 1/-	805,700	3.75	3.75	3.75	3.75	3.75	-
NDB Bank		900	24.75	24.75	25.00	24.75	25.00	0.25
Nestle		1,500	88.00	89.00	89.00	89.00	89.00	1.00
Overseas Realty	10,600	7.50	7.75	7.75	7.75	7.75	0.25
PDL		100	24.50	23.00	23.00	23.00	23.00	(1.50)
Pelwatte		10,200	9.75	9.75	9.75	9.75	9.75	-
Printcare (Cey)	200	100.00	90.25	90.25	90.00	90.25	(9.75)
Reefcomber	15,800	11.25	11.25	11.75	11.25	11.75	0.50
Regnis		500	64.00	68.00	70.00	68.00	68.75	4.75
Richard Pieris	166,200	138.00	132.00	136.00	132.00	135.50	(2.50)
Riverina Hotels	3,000	36.00	36.00	36.00	36.00	36.00	-
Royal Ceramics 1/- 	712,000	3.50	3.50	3.50	3.25	3.50	-
Sampath XR	1,300	62.00	62.00	62.00	61.75	61.75	(0.25)
Sampath (Rights) XR	31,300	0.80	0.70	0.70	0.60	0.70	(0.10)
Samson Internat.	100	47.50	49.00	49.00	49.00	49.00	1.50
Seylan Bank	200	30.25	30.25	30.25	30.25	30.25	-
Seylan Bank (NV)	17,100	16.50	16.75	16.75	16.50	16.75	0.25
Seylan Merchant	9,900	8.50	8.50	8.75	8.50	8.75	0.25
Singer Sri Lanka	4,800	73.00	71.25	71.25	70.00	70.00	(3.00)
SLT		557,100	16.00	16.00	16.25	16.00	16.25	0.25
Soy Foods		1,000	33.00	32.25	33.00	32.25	33.00	-
Taj Lanka		40,100	20.75	20.50	20.75	20.50	20.50	(0.25)
Talawakelle	8,800	17.00	17.00	17.00	17.00	17.00	-
Tea Smallholder	2,200	66.25	67.50	67.50	65.25	65.50	(0.75)
The Finance Co.	1,000	19.25	19.50	19.50	18.75	18.75	(0.50)
Tokyo Cement	3,200	162.00	162.00	164.00	162.00	162.75	0.75
Trans Asia		3,000	80.25	75.00	75.00	75.00	75.00	(5.25)
Union Assurance	2,000	50.00	50.00	50.00	50.00	50.00	-
United Motors	700	30.00	28.00	28.00	28.00	28.00	(2.00)
Watawala		500	12.00	11.75	11.75	11.75	11.75	(0.25)
Second Board
Asha Central	100	17.50	17.50	17.50	17.00	17.25	(0.25)
Asian Alliance	4,400	10.00	10.00	10.00	9.75	9.75	(0.25)
E - Channelling	200	11.25	11.00	11.00	11.00	11.00	(0.25)
Fortress Resorts	800	13.00	13.00	13.00	13.00	13.00	-
HNB Assurance	18,900	12.50	12.50	12.50	12.25     12.25	(0.25)
Keells Hotels	7,700	89.75	88.00	88.00	87.50	87.75	(2.00)
Lighthouse Hotel	3,200	48.25	50.00	50.00	49.00	49.25	1.00
Marawila Resorts	105,700	9.25	9.25	10.00	9.25	9.75	0.50
Tess Agro		624,800	13.25	13.00	13.00	12.25	12.75	(0.50)
Default Board
Alufab		500	21.50	21.00	21.00	21.00	21.00	(0.50)
Ascot		800	10.50	9.75	9.75	9.75	9.75	(0.75)
Asia Capital	4,900	13.75	13.25	13.75	13.25	13.75	-
Fort Land 3/-	10,000	16.50	16.25	16.50	16.25	16.50	-
Kelani Tyres	28,900	10.00	10.00	10.25	9.75	10.00	-
Lanka Cement	8,100	10.50	10.00	10.25	10.00	10.25	(0.25)
Lanka Ceramic	15,300	21.50	21.25	22.00	21.25	21.75	0.25
Statcon		2,100	12.75	8.00	9.00	8.00	8.75	(4.00)
Vanik Incorp Ltd	57,900	1.50	1.50	1.50	1.25	1.50	-
Vanik Incorp Ltd (NV)	1,000	1.25	1.25	1.25	1.25	1.25	-
York Arcade 5/-	4,000	8.75	8.75	8.75	8.50	8.50	(0.25)

Statistics on 12th January 2005

Equity
		Today		Prv. Day
Value of Turnover	
(Rs.)		254,347,928	154,078,809
Traded Quantity	7,194,758		7,943,389
No. of Trades	2,751		2,117
Market Cap.
(Rs.)		399,010,546,878	396,700,264,753

Corporate Debt
		Today		Prv. Day
Value of Turnover
(Rs.)		566,375		717,025
Volume of Turnover
(No.)		20,700		14,100
Trades (No.)	13		9
Market Cap.
(Rs.)		11,773,620,034	11,768,330,880

Govt. Securities
		Today		Prv. Day
Value of Turnover
(Rs.)		11,779,536	6,840,882
Traded Quantity	11,127,000	6,573,262
No. of Trades	8		21

Equity Indices
Price Indices - 	Today		Prv. Day

CSE All Share Index	1,571.15		1,562.05
Milanka Price Index	2,176.66		2,150.80

Total Return Indices

Tri On All Shares 
(ASTRI)		1,639.22		1,629.73
Tri On Milanka Shares 
(MTRI)		2,277.04		2,249.99

Debt

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

700	HNB		100.00	5.61	-	-	1
	(13.75% USRD-2002-7)
700	HNB		99.75	5.61	-	-	1
	(13.75% USRD 2002-7
700	HNB		98.25	5.61	-	-	1
	(13.75% USRD-2002-7)
3,200	HNB		87.50	0.74	-	-	2
	(10.00% USRD 2003-8
3,100	Vanik Incorp Ltd	5.25	0.96	-	-	2
	(11% URD-2007)					
12,300	Vanik Incorp Ltd	5.00	0.96	-	0.75	6
	(11% URD-2007)

Bonus Issues

Company Name	Proportion	XR Date	Allotment	Splitting	Renunciation	Closure of Books

Dipped Products	01 for 01	Subject to
		Approval

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

Hosted by Lanka Com Services