Colombo Stock Exchange

Friday, 28 January 2005

SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 27-01-2005

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

A.Spen.Hot.Hold		6,500	102.50	102.50	105.00	102.50	102.50	-
ACL			274,100	88.00	88.50	92.00	88.50	91.25	3.25
ACL Plastics		136,100	41.50	41.75	43.00	41.50	42.50	1.00
ACME			300	15.25	15.25	15.25	15.25	15.25	-
AEC 8/-			800	115.00	120.00	120.00	120.00	120.00	5.00
Ahot Properties		38,900	32.25	32.25	32.50	32.25	32.50	0.25
Aitken Spence		300	375.50	376.00	379.75	376.00	378.50	3.00
AMW			400	91.50	93.00	93.00	93.00	93.00	1.50
Arpico			4,000	26.00	25.00	27.00	25.00	25.25	(0.75)
Asiri XR			3,600	35.75	35.75	35.75	35.75	35.75	-
Asso. Hotels		100	79.00	78.00	78.00	78.00	78.00	(1.00)
Bairaha Farms		3,900	14.50	14.50	14.50	14.50	14.50	-
Balangoda			13,900	16.50	16.50	16.50	16.50	16.50	-
Bata			300	13.00	13.00	13.25	13.00	13.25	0.25
Blue Diamonds		1,000	4.50	4.25	4.25	4.25	4.25	(0.25)
Blue Diamonds (NV)		1,080,000	2.75	2.75	2.75	2.50	2.50	(0.25)
Browns 8/-			100	244.00	244.00	244.00	244.00	244.00	-
Browns Beach		1,900	29.00	29.00	29.00	29.00	29.00	-
Bukit Darah		500	736.75	730.00	749.00	730.00	746.75	10.00
C T Land			13,300	13.50	13.75	14.00	13.50	13.50	-
C. W. Mackie & Co.		6,400	18.00	17.50	17.50	17.00	17.25	(0.75)
Caltex			86,100	71.00	71.00	71.25	70.75	71.00	-
Carsons			100	15,000.00	14,500.00	14,500.00	14,500.00	14,500.00	(500.00)
Central Finance XC		800	165.25	166.25	166.25	165.00	165.25	-
Central Sec. 		2,400	13.25	13.25	13.75	13.25	13.75	0.50
Ceylinco Ins.		700	36.75	36.50	36.50	36.50	36.50	(0.25)
Ceylinco Sec.		5,400	14.50	14.50	15.75	14.50	15.75	1.25
Ceylinco Seylan		195,000	6.50	6.25	6.25	6.00	6.25	(0.25)
Ceylon Glass Co.		7,500	58.50	59.00	60.00	59.00	59.75	1.25
Ceylon Guardian		8,500	185.00	193.00	240.00	193.00	218.50	33.50
Ceylon Inv.		48,600	103.50	105.00	123.00	105.00	117.50	14.00
Ceylon Leather		71,500	8.00	8.00	8.25	8.00	8.25	0.25
Ceylon Oxygen		18,600	143.50	145.00	153.00	145.00	150.00	6.50
Ceylon Tobacco XD		11,600	43.00	42.75	43.25	42.75	43.00	-
CIT			300	23.25	24.25	24.25	24.25	24.25	1.00
Coco Lanka		5,800	18.00	18.00	18.50	18.00	18.50	0.50
Cold Stores 8/-		2,200	125.00	127.00	128.00	127.00	127.00	2.00
Colombo Land 1/-		32,000	4.75	4.75	4.75	4.75	4.75	-
Colombo Land 1/- 
(WAR-CON2009)		49,200	1.50	1.50	1.50	1.50	1.50	-
Commercial Bank		3,000	173.00	173.00	173.00	172.00	172.00	(1.00)
Confifi Hotel		600	52.50	55.00	55.00	55.00	55.00	2.50
Connaissance		5,600	45.00	45.00	45.00	44.50	44.50	(0.50)
Dankotuwa Porcel		200	17.75	17.50	17.50	17.50	17.50	(0.25)
DFCC			200	220.00	215.00	215.00	215.00	215.00	(5.00)
DIMO			200	71.00	72.50	72.50	71.50	72.00	1.00
Dipped Products		3,200	175.25	175.00	176.00	175.00	175.75	0.50
Distilleries 1/- XD		1,784,400	30.00	30.25	30.25	30.00	30.00	-
Dockyard 			13,800	25.00	25.50	25.50	25.00	25.25	0.25
Durdans			28,800	23.25	24.50	24.50	23.50	23.50	0.25
Durdans (NV)		1,000	18.00	18.00	18.00	18.00	18.00	-
Eagle Insurance		100	104.00	110.00	110.00	110.00	110.00	6.00
East West			12,200	19.50	19.50	19.50	19.00	19.25	(0.25)
Eden Hotel Lanka		473,900	19.50	19.50	20.75	19.50	20.00	0.50
Elephant Lite		1,000	8.75	8.75	8.75	8.75	8.75	-
Equity Two Ltd.		11,100	10.00	10.50	11.00	10.50	10.50	0.50
Galadari			51,000	17.25	17.25	17.50	17.25	17.25	-
Gestetner			3,100	34.00	38.00	38.00	37.25	37.75	3.75
Good Hope			1,200	200.00	201.25	225.00	201.25	205.25	5.25
Grain Elevators		50,200	12.50	12.50	12.75	12.50	12.75	0.25
Hapugastenne		500	13.50	13.50	13.50	13.50	13.50	-
Haycarb			10,500	48.00	48.25	48.25	48.00	48.25	0.25
Hayleys			363,600	156.25	156.25	156.25	155.00	155.00	(1.25)
Hayleys - Mgt		4,300	84.50	85.00	85.00	85.00	85.00	0.50
Hayleys Exports		900	69.50	69.50	69.50	69.00	69.25	(0.25)
Hemas Holdings		451,300	102.75	103.00	107.25	102.00	106.25	3.50
HNB			5,100	57.25	57.00	57.00	57.00	57.00	(0.25)
HNB (NV)			2,100	34.50	34.00	34.50	34.00	34.50	-
Horana			600	11.25	11.00	11.25	11.00	11.25	-
Hunas Falls		2,800	31.25	31.00	34.00	31.00	33.00	1.75
Hunters			100	139.00	140.00	140.00	140.00	140.00	1.00
Indo Malay			1,300	201.00	205.00	210.00	205.00	209.00	8.00
JKH			114,100	129.00	129.50	129.50	129.00	129.00	-
Kahawatte			11,700	6.75	6.75	7.00	6.75	7.00	0.25
Kelani Cables		21,800	83.50	85.00	86.50	85.00	86.00	2.50
Kuruwita Textile		4,300	51.50	51.00	52.00	51.00	51.25	(0.25)
Lanka Aluminium		29,500	18,00	18.00	18.50	17.50	18.50	0.50
Lanka Hospitals		25,600	13.50	13.50	13.50	13.50	13.50	-
Lanka IOC			2,026,700	53.75	54.00	54.50	53.50	53.75	-
Lanka Ventures		413,300	11.00	11.00	11.50	11.00	11.25	0.25
Lanka Walltile		147,600	49.50	49.50	55.00	49.50	52.50	3.00
Lankem Ceylon		300	45.00	44.75	44.75	44.00	44.00	(1.00)
Lankem Dev.		31,700	16.00	16.50	16.50	16.00	16.00	-
LB Finance			5,900	46.00	49.00	49.00	47.25	47.75	1.75
LB Fin. (War-Con2006)	4,000	15.75	15.50	15.50	14.75	15.25	(0.50)
Lee Hedges		4,600	126.75	126.50	126.75	126.50	126.50	(0.25)
Lion Brewery		1,000	61.50	61.75	64.00	61.75	62.50	1.00
LMF			500	20.75	21.00	21.00	21.00	21.00	0.25
LOLC			500	82.00	82.50	82.50	82.00	82.50	0.50
Madulsima			1,200	8.25	8.00	8.25	8.00	8.25	-
Mahaweli Reach.		700	28.00	28.25	28.25	28.25	28.25	0.25
Malwatte			4,100	8.75	8.75	8.75	8.50	8.50	(0.25)
Maskeliya			500	17.75	17.75	17.75	17.75	17.75	-
Merchant Bank		4,900	18.00	18.00	18.25	18.00	18.00	-
MLL			2,200	26.00	26.00	26.50	26.00	26.50	0.50
Mullers			29,000	4.75	4.50	4.50	4.50	4.50	(0.25)
Namunukula		1,400	9.25	9.50	9.75	9.50	9.50	0.25
Nat. Dev. Bank		52,800	165.00	165.00	167.00	163.00	164.50	(0.50)
Nations Trust		113,600	21.00	21.00	21.50	21.00	21.50	0.50
Nawaloka 1/-		102,600	3.75	3.75	4.00	3.75	3.75	-
NDB Bank			4,500	27.00	27.50	27.50	27.00	27.00	-
Nestle			1,100	94.25	92.50	94.00	90.50	93.00	(1.25)
Overseas Realty		15,000	7.75	7.75	7.75	7.75	7.75	-
Pelwatte			210,100	10.00	10.25	10.50	10.25	10.50	0.50
People�s Merch		200	15.50	15.50	15.50	15.25	15.25	(0.25)
Reefcomber		127,000	13.00	13.50	13.75	13.25	13.50	0.50
Renuka City Hot.		15,600	93.00	94.50	94.50	93.00	93.00	-
Rich Pieris Exp		16,900	31.00	31.00	34.00	31.00	34.00	3.00
Richard Pieris		53,200	144.50	150.00	162.00	149.00	157.50	13.00
Riverina Hotels		200	38.00	38.50	38.50	38.50	38.50	0.50
Royal Ceramics 1/-		312,300	3.50	3.75	3.75	3.50	3.50	-
Royal Palms		4,700	40.00	40.25	40.25	40.00	40.00	-
Sampath			2,400	67.50	68.00	69.00	68.00	68.50	1.00
Samson Internat.		100	44.00	45.50	45.50	45.50	45.50	1.50
Seylan Bank		14,700	35.00	35.00	35.00	35.00	35.00	-
Seylan Bank (NV)		14,600	18.00	18.00	18.00	17.75	17.75	(0.25)
Seylan Merchant		3,300	9.25	9.25	9.50	9.25	9.25	-
Singer Ind.			200	60.25	60.00	60.00	60.00	60.00	(0.25)
Singer Sri Lanka		25,100	77.75	80.00	82.00	79.50	81.00	3.25
SLT			437,300	16.25	16.25	16.75	16.00	16.50	0.25
Soy Foods			3,800	34.00	34.50	36.00	34.50	35.00	1.00
Stafford			7,000	15.00	15.00	15.25	15.00	15.00	-
Sunshine Holding		300	65.00	65.00	65.00	65.00	65.00	-
Taj Lanka			187,100	21.00	21.50	21.50	21.00	21.50	0.50
Talawakelle		100	17.00	16.75	16.75	16.75	16.75	(0.25)
The Finance Co.		22,700	20.00	20.00	20.50	20.00	20.00	-
Three Acre Farms		1,300	11.00	11.00	11.00	11.00	11.00	-
Tokyo Cement		16,400	170.75	172.50	174.00	171.00	171.50	0.75
Trans Asia			100	83.25	85.00	85.00	85.00	85.00	1.75
V Capital Ltd		13,200	6.75	6.75	6.75	6.75	6.75	-
Walk & Greig 2/-		3,000	10.00	10.25	10.25	10.25	10.25	0.25
Watawala			6,500	12.00	12.00	12.25	12.00	12.25	0.25

Second Board
Asian Alliance		11,200	10.00	9.75	9.75	9.75	9.75	(0.25)
Asiri Medical		1,000	24.50	24.75	24.75	24.75	24.75	0.25
Fortress Resorts		12,300	15.50	15.50	15.50	15.50	15.50	-
HNB Assurance		19,500	12.25	12.25	12.50	12.25	12.50	0.25
Keells Hotels		11,100	90.00	90.00	90.00	89.00	89.25	(0.75)
Lighthouse Hotel		12,200	52.00	49.00	51.00	49.00	49.00	(3.00)
Marawila Resorts		179,000	9.75	9.75	10.00	9.75	9.75	-
Tess Agro			111,300	13.00	13.25	13.25	12.75	13.00	-
Uda Pussellawa		100	10.00	9.25	9.25	9.25	9.25	(0.75)

Default Board
Ascot			12,000	9.50	9.50	9.50	9.25	9.25	(0.25)
Asia Capital		16,000	14.00	14.00	14.00	14.00	14.00	-
Fort Land 3/-		14,400	17.50	17.25	17.25	17.00	17.25	(0.25)
Hotel Developers		10,000	100.50	100.00	100.00	100.00	100.00	(0.50)
Kelani Tyres		140,000	11.00	11.00	11.00	10.75	10.75	(0.25)
Lanka Cement		500	10.00	10.00	10.00	10.00	10.00	-
Lanka Ceramic		121,000	21.75	22.00	22.25	21.50	22.25	0.50
Samuels			1,800	10.50	10.00	10.00	10.00	10.00	(0.50)
Statcon			2,100	9.25	9.25	9.25	9.25	9.25	-
Vanik Incorp Ltd 		70,000	1.50	1.25	1.50	1.25	1.50	-
Vanik Incorp Ltd (non voting)	13,000	1.25	1.25	1.25	1.25	1.25	-

Debt
Qty.	Security			Price	Interest	Change		Trds
				level	(Rs.)	(+)	(-)	
100	HNB			100.75	6.18	-	0.75	1
	(13.75% USRD-2002/2007)
Statistics on 27th January 2005
Equity
			Today		Prv. Day
Value of Turnover	
(Rs.)			430,572,760	419,856,684
Traded Quantity		10,804,913	11,326,612
No. of Trades		3,438		3,408
Market Cap.
(Rs.)			417,412,718,678	415,183,777,245

Corporate Debt
			Today		Prv. Day
Value of Turnover
(Rs.)			10,075		1,306,725
Volume of Turnover
(No.)			100		13,000
Trades (No.)		1		10
Market Cap.		
(Rs.)			11,889,206,484	11,901,538,011

Govt. Securities
			Today		Prv. Day
Value of Turnover
(Rs.)			1,228,598
Traded Quantity		1,162,238
No. of Trades		2

Equity Indices

Price Indices - 		Today		Prv. Day
CSE All Share Index		1,643.60		1,634.83
Milanka Price Index		2,271.05		2,262.78
Total Return Indices
Tri On All Shares 
(ASTRI)			1,716.41		1,707.24
Tri On Milanka Shares 
(MTR)			2,375.78		2,367.14
Dividends

Company Name	Dividend		XD Date		Payment		Closure of
		Percentage			Date		of Books

Hotel Services	70% Final		01.03.2005	14.03.2005	Kept Open

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

Hosted by Lanka Com Services