Colombo Stock Exchange

Friday, 4 February 2005

SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 03-02-2005

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

A.Spen.Hot.Hold	35,600	105.00	105.00	107.50	105.00	105.00	-
Abans		200	88.75	88.00	88.00	88.00	88.00	(0.75)
ACL		39,000	92.25	91.00	92.00	91.00	91.75	(0.50)
ACL Plastics	21,100	44.75	45.00	45.00	44.75	44.75	-
ACME		27,600	16.00	16.00	16.25	16.00	16.00	-
AEC 8/-		100	104.00	115.00	115.00	115.00	115.00	11.00
Agalawatte		100	11.25	11.50	11.50	11.50	11.50	0.25
Ahot Properties	206,000	35.00	35.00	35.50	35.00	35.25	0.25
Aitken Spence	19,400	380.50	384.00	390.00	384.00	387.00	6.50
AMW		600	94.00	100.00	110.00	100.00	102.25	8.25
Asiri XR		7,200	36.50	36.00	36.50	36.00	36.00	(0.50)
Associated Drop	7,000	28.00	30.00	32.00	30.00	31.75	3.75
Bairaha Farms	35,200	14.75	14.75	15.75	14.75	15.50	0.75
Balangoda		7,400	16.50	16.75	16.75	16.25	16.50	-
Blue Diamonds	38,400	4.50	4.50	4.50	4.25	4.50	-
Blue Diamonds (NV)	50,200	2.50	2.50	2.50	2.50	2.50	-
Bogala Graphite	1,400	11.25	11.25	11.75	11.25	11.50	0.25
Browns Beach 	1,900	29.00	29.50	30.00	29.50	30.00	1.00
Bukit Darah	1,600	800.00	781.00	801.00	781.00	800.25	0.25
C T Land		9,100	13.25	13.50	13.75	13.50	13.75	0.50
C.W.Mackie & Co.	45,100	18.00	18.25	19.00	18.00	18.50	0.50
Caltex		63,200	71.00	71.25	71.75	71.25	71.50	0.50
Cargo Boat		100	38.00	39.00	39.00	39.00	39.00	1.00
Central Finance XC	19,000	159.00	159.75	160.00	157.25	158.25	(0.75)
Central Ind		100	88.00	84.00	84.00	84.00	84.00	(4.00)
Central Sec.	1,300	14.25	14.00	14.25	14.00	14.25	-
Ceylinco Ins.	3,500	36.00	37.00	37.00	37.00	37.00	1.00
Ceylinco Sec.	77,000	15.25	15.75	15.75	15.25	15.25	-
Ceylinco Seylan	97,500	6.00	6.25	6.50	6.25	6.50	0.50
Ceylon Glass Co.	300	62.75	63.00	63.00	63.00	63.00	0.25
Ceylon Guardian	3,800	220.00	215.00	227.00	215.00	226.25	6.25
Ceylon Inv.	21,600	125.00	125.00	129.00	125.00	129.00	4.00
Ceylon Leather	5,000	8.00	8.00	8.00	8.00	8.00	-
Ceylon Oxygen	300	153.00	152.00	153.00	152.00	152.75	(0.25)
Ceylon Tobacco	10,900	44.00	44.00	45.00	44.00	44.50	0.50
CFI		19,600	23.00	23.75	28.00	23.75	24.25	1.25
Chemanex		1,200	128.00	130.00	135.00	130.00	130.75	2.75
CIC (NV)		300	108.00	109.00	109.00	109.00	109.00	1.00
CIT		12,200	22.50	23.25	25.75	23.25	24.25	1.75
Coco Lanka	19,600	18.00	19.00	19.75	18.50	18.50	0.50
Cold Stores 8/-	400	130.00	125.00	125.00	125.00	125.00	(5.00)
Colombo Land 1/-	351,200	4.50	4.50	5.00	4.50	5.00	0.50
Colombo Land 1/- 
(WAR-CON2009)	114,000	1.50	1.75	1.75	1.75	1.75	0.25
Commercial Bank	6,300	173.00	172.00	175.00	172.00	174.00	1.00
Commercial 
Bank (NV)		800	98.50	98.50	98.50	98.00	98.00	(0.50)
Confifi Hotel	1,200	53.50	53.50	53.50	53.50	53.50	-
Connaissance	25,400	48.00	48.25	49.00	48.25	48.50	0.50
Dankotuwa Porcel	44,600	17.00	17.50	18.50	17.25	17.50	0.50
DFCC		26,200	216.00	216.00	230.00	216.00	224.75	8.75
DIMO		24,300	82.50	84.00	95.00	84.00	92.50	10.00
Dipped Products	15,100	177.75	179.00	183.50	179.00	181.75	4.00
Distilleries 1/-	262,200	30.00	30.00	30.25	30.00	30.25	0.25
Dockyard		6,200	25.50	25.50	26.00	25.50	25.50	-
Durdans		3,000	24.75	24.50	25.00	24.50	24.75	-
Durdans (NV)	5,100	19.00	19.00	19.00	19.00	19.00	-
Eagle Insurance	200	110.00	110.00	110.00	110.00	110.00	-
East West		192,400	18.50	18.25	20.00	18.25	19.50	1.00
Eden Hotel Lanka	22,400	19.50	19.50	19.50	19.25	19.50	-
Equity Two Ltd	100	10.25	10.00	10.00	10.00	10.00	(0.25)
Galadari		32,500	17.00	17.25	17.50	17.25	17.25	0.25
Grain Elevators	139,200	12.75	12.50	12.75	12.25	12.25	(0.50)
Haycarb		5,300	47.00	47.00	47.00	46.75	47.00	-
Hayleys		142,100	156.50	156.75	157.00	156.50	157.00	0.50
Hayleys - MGT	18,100	85.25	86.00	86.00	85.00	85.25	-
Hayleys Exports	1,400	67.00	66.50	68.25	66.50	68.25	1.25
Hemas Holdings	171,200	106.00	106.00	107.00	106.00	107.00	1.00
HNB		66,700	57.00	57.00	58.00	57.00	57.75	0.75
HNB (NV)		26,600	35.50	35.75	36.50	35.75	36.50	1.00
Hunas Falls	1,000	32.00	30.00	30.00	30.00	30.00	(2.00)
Hunters		400	149.75	151.00	152.00	151.00	151.50	1.75
JKH		1,976,500	135.00	136.00	140.00	136.00	139.25	4.25
John Keells		200	140.00	140.00	140.00	139.25	139.75	(0.25)
Kahawatte		18,300	6.75	6.75	7.00	6.75	7.00	0.25
Keells Food	200	30.00	30.00	30.00	30.00	30.00	-
Kegalle		39,700	16.75	16.75	17.50	16.75	17.00	0.25
Kelani Cables	20,100	86.25	86.50	87.50	86.50	87.00	0.75
Kelani Valley	26,100	17.50	17.50	18.50	17.50	18.25	0.75
Kelsey		100	15.00	15.00	15.00	15.00	15.00	-
Kuruwita Textile	97,900	58.00	58.00	60.00	58.00	60.00	2.00
Lanka Aluminium	10,700	18.25	18.25	18.50	18.00	18.25	-
Lanka Ashok	400	86.25	100.00	100.00	98.00	98.00	11.75
Lanka Hospitals	449,300	14.25	14.00	14.00	13.75	13.75	(0.50)
Lanka IOC		3,585,000	53.00	53.00	54.50	52.75	54.00	1.00
Lanka Tiles	100	68.00	67.50	67.50	67.50	67.50	(0.50)
Lanka Ventures	9,000	11.00	11.25	11.25	11.00	11.00	-
Lanka Walltile	277,700	54.00	55.00	57.00	55.00	56.00	2.00
Lankem Ceylon	22,800	43.00	44.00	45.00	44.00	44.75	1.75
Lankem Dev.	846,400	16.75	17.00	19.00	17.00	18.25	1.50
LB Finance 
(War - Con2006)	4,000	15.00	15.00	16.00	15.00	15.50	0.50
Lion Brewery	6,200	64.00	64.25	65.00	64.00	65,00	1.00
LMF		20,000	20.00	20.00	20.50	20.00	20.25	0.25
LOLC XD		5,100	80.50	80.75	82.00	80.75	82.00	1.50
Madulsima		9,000	8.00	8.50	8.75	8.50	8.75	0.75
Malwatte		12,600	8.75	8.75	9.00	8.75	9.00	0.25
Maskeliya		200	18.00	18.00	18.00	18.00	18.00	-
Merchant Bank	117,000	18.50	18.75	18.75	18.25	18.25	(0.25)
MLL		2,200	26.25	26.50	27.00	26.50	27.00	0.75
Mullers		33,500	4.50	4.75	4.75	4.50	4.50	-
Namunukula	5,100	9.00	9.00	9.25	9.00	9.25	0.25
Nat.Dev.Bank	39,700	169.00	168.50	173.00	168.00	170.00	1.00
Nations Trust	114,700	22.00	22.00	22.25	21.75	22.00	-
Nawaloka 1/-	708,400	3.75	3.75	4.00	3.75	4.00	0.25
NDB Bank		600	27.00	27.50	27.50	27.25	27.50	0.50
Nestle		1,000	92.00	93.00	93.00	92.00	92.00	-
Overseas Reality	15,000	7.50	7.50	7.50	7.50	7.50	-
PDL		2,500	24.50	24.50	24.50	23.50	23.75	(0.75)
Pegasus Hotels	2,600	22.00	22.25	22.50	22.25	22.50	0.50
Pelwatte		113,000	10.25	10.00	10.00	10.00	10.00	(0.25)
People�s Merch	300	15.50	15.50	15.75	15.50	15.75	0.25
Radiant Gems	3,200	23.00	22.00	22.00	22.00	22.00	(1.00)
Reefcomber	34,200	14.00	14.00	14.50	14.00	14.25	0.25
Regnis		400	71.00	71.00	71.00	71.00	71.00	-
Rich Pieris Exp	2,700	33.00	33.00	33.00	33.00	33.00	-
Richard Pieris	100,700	160.75	162.00	169.00	160.25	168.25	7.50
Riverina Hotels	32,500	35.25	35.50	35.50	35.50	35.50	0.25
Royal Ceramics 1/-	116,700	3.50	3.50	3.75	3.50	3.50	-
Royal Palms	4,200	40.00	40.00	40.00	40.00	40.00	-
Sampath		3,100	69.00	69.50	70.25	69.50	70.00	1.00
Samson Internat.	3,400	46.00	45.00	50.00	45.00	46.25	0.25
Sathosa Motors	100	36.75	39.75	39.75	39.75	39.75	3.00
Selinsing		100	220.00	220.00	220.00	220.00	220.00	-
Seylan Bank	64,100	36.00	36.00	38.00	35.50	37.50	1.50
Seylan Bank (NV)	228,500	17.75	18.00	18.25	17.75	18.00	0.25
Seylan Merchant	24,300	9.00	9.00	9.25	9.00	9.25	0.25
Singer Ind.		500	62.00	61.00	61.00	61.00	61.00	(1.00)
Singer Sri Lanka	8,200	79.00	79.00	80.00	79.00	79.00	-
SLT		2,442,900	16.00	16.25	16.75	16.00	16.75	0.75
Stafford		1,500	14.75	14.50	14.50	14.50	14.50	(0.25)
Sunshine Holding	300	72.25	65.00	65.00	65.00	65.00	(7.25)
Taj Lanka		22,100	20.75	21.00	21.00	20.75	20.75	-
Talawakelle	21,700	16.75	17.00	17.00	16.75	17.00	0.25

The Finance Co.	29,200	22.50	22.75	23.50	22.75	22.75	0.25
Three Acre Farms	21,200	10.75	10.50	10.75	10.50	10.50	(0.25)
Tokyo Cement	111,500	187.00	189.75	192.00	189.75	191.00	4.00
Trans Asia		7,000	80.75	80.00	85.00	80.00	85.00	4.25
Union Assurance	89,600	49.75	50.00	51.00	50.00	50.00	0.25
Union Chemicals	100	95.00	100.00	100.00	100.00	100.00	5.00
V Capital Ltd	388,100	6.50	6.50	6.75	6.50	6.75	0.25
Watawala		125,000	12.75	12.50	13.50	12.50	13.25	0.50

Second Board
Asha Central	37,300	20.00	20.00	20.50	20.00	20.25	0.25
Asiri Medical	584,000	24.50	24.50	25.25	24.50	25.00	0.50
Fortress Resorts	23,300	16.25	17.00	17.00	16.50	16.50	0.25
HNB Assurance	44,100	12.25	12.25	12.50	12.25	12.50	0.25
Keells hotels	2,000	89.75	90.25	90.25	90.25	90.25	0.50	
Marawila Resorts	35,800	9.50	9.50	9.50	9.50	9.50	-
Udapussellawa	1,000	10.00	10.00	10.00	10.00	10.00	-

Default Board

Ascot		7,000	9.25	9.50	9.50	9.50	9.50	0.25
Asia Capital	61,700	14.00	14.50	14.75	14.25	14.50	0.50
CFT		100	44.50	45.25	45.25	45.25	45.25	0.75
Ferntea Ltd		400	13.25	13.25	13.25	13.25	13.25	-
Fort Land 3/-	281,100	18.25	18.25	19.00	18.00	18.50	0.25
Hotel Developers	500	104.50	102.00	102.00	102.00	102.00	(2.50)
Hotel Services	500	138.50	138.00	140.00	138.00	139.25	0.75
Kelani tyres	57,600	10.25	10.50	10.50	10.25	10.25	-
Lanka Cement	6,000	10.25	10.25	10.25	10.25	10.25	-
Lanka Ceramic	427,000	23.00	23.00	24.50	23.00	24.25	1.25
Samuels		27,200	10.00	9.25	10.00	9.00	10.00	-
Vanik Incorp Ltd	1,367,700	1.25	1.25	1.50	1.25	1.25	-
Vanik Incorp Ltd (NV)	49,600	1.25	1.25	1.25	1.25	1.25	-

Equity
		Today		Prv. Day
Value of Turnover	
(Rs.)		788,801,639	297,953,118
Traded Quantity	17,995,762	8,647,561
No. of Trades	4,388		3,187
Market Cap.
(Rs.)		431,642,312,982	425,232,020,561

Corporate Debt
		Today		Prv. Day
Value of Turnover
(Rs.)		19,168,875	933,100
Volume of Turnover
(No.)		196,010		9,900
Trades (No.)	25		4
Market Cap.
(Rs.)		11,887,215,252	11,875,738,527

Govt. Securities
		Today		Prv. Day
Value of Turnover
(Rs.)		5,486,131		3,712,115
Traded Quantity	5,076,428		3,475,027
No. of Trades	25		4

Equity Indices

Price Indices - 	Today		Prv. Day

CSE All Share Index	1,688.17		1,663.10
Milanka Price Index	2,348.27		2,294.85

Total Return Indices

Tri On All Shares
(ASTRI)		1,763.11		1,736.93
Tri On Milanka Shares	
(MTRI)		2,456.57		2,400.68

Debt

Qty.	Security			Price	Interest	Change		Trds
				level	(Rs.)	(+)	(-)	
193,600	HNB 	
	(10.00% USRD 2003/8)	98.75	1.34	0.75	-	18
300	Seylan Bank
	(15.00% USRD 2001/6)	103.00	0.08	1.50	-	1
2,000	Vanik Incorp Ltd	
	(11% URD-2007)		4.50	1.63	-	-	4

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

Hosted by Lanka Com Services