Colombo Stock Exchange

Wednesday, 16 February 2005

SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 15-02-2005

Security		Volume	**V.W.A.	Open	High	Low	**V.W.A.	Change
			Previous				Todays	(Rs.)
			Close				Close
Main Board
Abans		100	90.00	88.00	88.00	88.00	88.00	(2.00)
ACL		6,400	94.50	94.50	94.50	93.25	94.00	(0.50)
ACL Plastics	6,600	45.00	45.00	45.00	44.00	44.00	(1.00)
ACME		6,600	16.00	16.00	16.00	15.75	16.00	-
Agalawatte		4,600	12.50	13.00	13.00	12.75	12.75	0.25
Ahot Properties	419,900	34.00	34.00	34.25	34.00	34.00	-
AMW XD		600	105.00	105.00	105.00	105.00	105.00	-
Arpico		2,300	24.50	25.00	25.00	24.50	25.00	0.50
Asiri		1,200	36.25	36.50	37.00	36.50	37.00	0.75
Bairaha Farms	15,600	15.00	15.25	15.25	15.25	15.25	0.25
Balangoda		52,900	16.25	16.25	17.50	16.25	16.50	0.25
Blue Diamonds	1,068,800	4.75	4.75	4.75	4.75	4.75	-
Blue Diamonds (NV)	4,078,500	3.25	3.25	3.75	3.25	3.25	-
Bogala Graphite	212,000	16.75	17.75	20.75	17.75	18.25	1.50
Bogawantalawa	2,500	15.50	16.00	16.00	16.00	16.00	0.50
C T Land		15,900	14.00	14.00	14.00	13.50	13.75	(0.25)
C.W. Mackie & Co.	34,800	20.50	21.00	21.25	20.25	20.50	-
Caltex		29,300	71.50	71.50	71.75	71.50	71.75	0.25
Carsons		100	14,875.00	12,000.00	12,000.00	12,000.00	12,000.00	(2,875.00)
Central Finance XD	32,700	155.00	152.50	152.50	150.00	150.25	(4.75)
Central Ind.	2,200	90.00	88.00	88.00	76.00	83.00	(7.00)
Central Sec.	100	14.00	14.00	14.00	14.00	14.00	-
Ceylinco Ins.	75,400	39.50	39.00	39.25	38.50	38.75	(0.75)
Ceylinco Sec.	4,100	14.50	14.25	14.50	14.00	14.25	(0.25)
Ceylinco Seylan	145,700	6.50	6.50	6.50	6.50	6.50	-
Ceylon Glass Co.	6,200	60.50	62.00	63.00	60.50	62.50	2.00
Ceylon Guardian	4,100	259.75	260.00	260.00	255.00	255.00	(4.75)
Ceylon Holiday	500	142.00	130.00	130.00	130.00	130.00	(12.00)
Ceylon Inv.	9,700	160.00	160.00	160.00	154.00	155.00	(5.00)
Ceylon Leather	153,000	9.00	9.00	9.00	8.75	9.00	-
Ceylon Oxygen	1,300	157.00	156.00	156.00	155.00	155.00	(2.00)
Ceylon Tobacco	3,500	44.50	45.00	45.00	45.00	45.00	0.50
Chemanex		100	142.00	145.00	145.00	145.00	145.00	3.00
CIC		14,600	153.00	150.00	152.00	150.00	151.75	(1.25)
CIC (NV)		300	110.00	110.00	110.00	110.00	110.00	-
Coco Lanka	3,000	17.75	17.75	17.75	17.50	17.50	(0.25)
Cold Stores 8/-	100	125.00	123.00	123.00	123.00	123.00	(2.00)
Colombo Land 1/-	94,100	4.75	4.75	5.00	4.75	4.75	-
Colombo Land 1/-
(WAR-CON2009)	328,400	1.75	1.75	1.75	1.75	1.75	-
Colonial MTR 5/-	1,000	32.00	32.50	32.50	32.50	32.50	0.50
Commercial Bank 	2,900	183.00	184.75	184.75	182.00	182.75	(0.25)
Commercial Bank (NV)35,700	104.50	104.00	105.50	104.00	105.00	0.50
Connaissance	5,200	47.50	48.00	48.00	47.00	47.00	(0.50)
Dankotuwa Porcel	1,100	17.00	17.25	17.25	17.25	17.25	0.25
DFCC		700	227.75	225.00	225.00	225.00	225.00	(2.75)
DIMO XD		6,300	89.00	91.00	91.00	88.00	88.00	(1.00)
Distilleries 1/-	1,003,100	29.75	29.75	29.75	29.50	29.50	(0.25)
Dockyard		14,500	25.75	25.75	25.75	25.50	25.50	(0.25)
Durdans		30,900	25.75	26.00	27.00	25.50	26.50	0.75
Durdans (NV)	16,600	19.50	20.00	20.00	20.00	20.00	0.50
Eagle Insurance	3,200	130.75	130.75	131.75	130.00	131.50	0.75
East West		30,300	19.00	19.00	19.25	19.00	19.00	-
Eden Hotel Lanka	16,400	18.75	18.75	18.75	18.25	18.50	(0.25)
Elephant Lite	549,700	10.50	10.50	12.75	10.50	12.00	1.50
Equity Two Ltd	1,000	10.00	10.25	10.25	10.25	10.25	0.25
Galadari		45,200	17.75	17.75	17.75	17.75	17.75	-
Grain Elevators	61,200	14.00	14.25	14.50	14.25	14.50	0.50
Hapugastenne	300	13.00	13.00	14.00	13.00	13.50	0.50
Haycarb		1,500	47.50	47.25	47.25	47.00	47.00	(0.50)
Hayleys XC		36,900	110.75	112.00	113.00	111.00	112.00	1.25
Hayleys - MGT	1,200	85.00	85.00	85.00	85.00	85.00	-
Hayleys Exports	800	70.00	70.00	70.00	68.00	68.00	(2.00)
Hemas Holdings	200	105.00	104.75	104.75	104.75	104.75	(0.25)
HNB		9,400	58.25	58.25	58.25	58.25	58.25	-
HNB (NV)		4,700	39.00	39.00	39.00	38.00	38.00	(1.00)
Horana		239,000	13.00	13.75	16.00	13.50	14.50	1.50
Industrial Asph.	200	108.25	100.00	100.00	100.00	100.00	(8.25)
James Finlay	200	224.25	229.00	229.00	229.00	229.00	4.75
JKH		553,700	137.00	137.00	137.00	135.00	135.25	(1.75)
Kahawatte		309,700	7.00	7.00	7.50	7.00	7.25	0.25
Kandy Hotels 1/-	200	30.25	33.50	33.50	33.50	33.50	3.25
Keells Food	300	30.00	30.00	30.00	30.00	30.00	-
Kegalle		126,100	18.25	18.25	19.00	18.25	18.50	0.25
Kelani Cables	500	92.00	90.00	90.00	90.00	90.00	(2.00)
Kelani Valley	249,900	18.25	18.25	18.50	18.25	19.25	1.00
Kotagala		402,100	8.50	8.75	9.50	8.75	8.75	0.25
Kuruwita Textile	5,200	57.00	57.00	57.00	56.00	56.25	(0.75)
Lanka Aluminium	2,300	18.50	18.75	18.75	18.50	18.50	-
Lanka Hospitals	193,900	14.00	14.25	14.25	14.25	14.25	0.25
Lanka IOC		812,300	52.00	51.75	51.75	50.25	51.00	(1.00)
Lanka Ventures	8,800	11.25	11.25	11.25	11.25	11.25	-
Lanka Walltile	3,000	54.00	53.00	56.00	53.00	54.50	0.50
Lankem Ceylon	6,200	47.75	47.50	47.50	47.00	47.00	(0.75)
Lankem Dev.	79,100	34.25	35.00	35.00	32.25	33.50	(0.75)
LB Finance		97,000	43.50	44.00	50.00	44.00	49.25	5.75
LB Finance 
(WAR-CON 2006)	129,000	14.50	15.00	16.00	15.00	15.00	0.50
Madulsima		28,100	8.25	8.75	9.00	8.50	8.50	0.25
Mahaweli Reach	1,800	29.50	29.00	29.00	29.00	29.00	(0.50)
Malwatte		37,000	9.00	9.25	9.50	9.25	9.25	0.25
Maskeliya		10,700	18.00	18.25	19.00	18.25	19.00	1.00
Merchant Bank	28,400	18.50	18.75	18.75	18.50	18.50	-
Mullers		105,100	5.00	5.00	5.50	5.00	5.25	0.25
Namunukula	12,800	9.50	9.75	10.00	9.75	9.75	0.25
Nat. Dev. Bank	900	169.50	171.00	171.25	169.50	169.50	-
Nations Trust	36,000	21.75	22.00	22.00	21.50	21.50	(0.25)
Nawaloka 1/-	19,020,100 5.25	5.75	6.00	5.50	5.75	0.50
NDB Bank		100	27.00	27.25	27.25	27.25	27.25	0.25
Nestle		3,700	93.25	93.00	93.00	93.00	93.00	(0.25)
Overseas Realty	3,500	7.50	7.50	7.50	7.50	7.50	-
PDL		5,300	22.75	23.00	23.50	23.00	23.50	0.75
Pelwatte		10,500	10.50	10.50	10.50	10.25	10.50	-
People�s Merch	1,800	15.25	15.25	15.25	15.25	15.25	-
Reefcomber	364,200	14.00	14.25	15.25	14.00	15.00	1.00
Richard Pieris	21,500	165.00	164.50	164.75	164.50	164.75	(0.25)
Riverina Hotels 	1,000	35.50	34.50	34.50	34.50	34.50	(1.00)
Royal Ceramics 1/- XD10,024,900 4.00	4.25	4.50	4.00	4.00	-
Royal Palms	1,000	40.00	40.00	40.00	40.00	40.00	-
Sampath		65,300	75.00	73.50	75.00	73.50	75.00	-
Samson Internat.	4,000	45.00	45.25	45.25	44.75	44.75	(0.25)
Sathosa Motors	200	39.25	37.00	37.00	36.75	37.00	(2.25)
Seylan Bank	1,200	36.00	35.50	35.50	35.00	35.00	(1.00)
Seylan Bank (NV)	51,700	18.00	18.25	18.25	17.75	17.75	(0.25)
Seylan Merchant	20,700	9.25	9.25	9.25	9.00	9.00	(0.25)
Singer Sri Lanka	1,700	79.75	81.00	81.00	80.25	80.25	0.50
SLT		1,259,300	17.25	17.25	17.50	17.00	17.25	-
Soy Foods		500	35.50	34.00	34.00	34.00	34.00	(1.50)
Taj Lanka		22,500	20.25	20.25	20.50	20.25	20.25	-
Talawakelle	290,200	16.75	17.00	18.75	17.00	18.75	2.00
Tea Smallholder	4,400	66.00	66.00	67.00	66.00	66.00	-
The Finance Co.	183,700	22.00	22.50	23.75	22.50	23.50	1.50
Three Acre Farms	15,900	11.75	11.75	12.00	11.75	12.00	0.25
Union Chemicals	300	105.00	105.00	105.00	105.00	105.00	-
V Capital Ltd	3,655,000	7.50	7.50	8.25	6.75	7.00	(0.50)
Walk & Greig 2/-	3,400	9.75	9.50	9.50	9.50	9.50	(0.25)
Watawala		96,400	13.25	13.50	14.75	13.50	13.75	0.50
Asha Central	613,100	20.00	20.25	20.50	20.25	22.00	2.00
Asian Alliance	5,500	10.00	10.00	10.00	10.00	10.00	-
Asiri Medical	20,100	25.00	25.00	25.25	25.00	25.25	0.25
Fortress Resorts	35,500	15.50	15.50	15.50	15.00	15.25	(0.25)
HNB Assurance	133,500	12.50	12.50	12.50	12.50	12.50	-
Keells Hotels	400	90.00	90.00	90.50	90.00	90.00	-
Marawila Resorts	25,200	9.50	9.50	9.50	9.50	9.50	-
Tess Agro 1/-	18,075,200 1.50	1.50	1.50	1.50	1.50	-
Touchwood		1,100	32.25	30.25	30.25	30.25	30.25	(2.00)
Udapussellawa 	8,200	10.50	10.75	11.00	10.50	11.00	0.50
Default Board
Ascot		36,000	11.00	11.00	11.00	10.75	10.75	(0.25)
Asia Capital	38,300	15.00	14.50	15.00	14.50	14.75	(0.25)
Ferntea Ltd		1,000	16.50	16.50	16.50	16.50	16.50	-
Fort Land 3/-	189,900	23.25	23.50	23.75	23.00	23.00	(0.25)
Kapila Heavy	100	11.00	11.50	11.50	11.50	11.50	0.50
Kelani Tyres	29,400	10.50	10.50	10.50	10.25	10.50	-
Lanka Cement	5,400	10.00	10.00	10.00	10.00	10.00	-
Lanka Ceramic	20,000	27.00	25.50	26.50	25.50	26.50	(0.50)
Samuels		1,300	9.00	9.00	9.00	8.75	8.75	(0.25)
Vanik Incorp Ltd	51,100	1.25	1.25	1.50	1.25	1.50	0.25
Vanik Incorp Ltd (NV)	62,000	1.00	1.00	1.00	1.00	1.00	-

Equity
		Today		Prv. Day
Value of Turnover	
(Rs.)		540,311,370	559,434,846
Traded Quantity	66,228,634	83,000,490
No. of Trades	5,748		5,562
Market Cap.
(Rs.)		433,425,828,843	437,059,269,071
	
Corporate Debt
		Today		Prv. Day
Value of Turnover
(Rs.)		1,489,525		1,549,125
Volume of Turnover
(No.)		19,000		20,170
Trades (No.)	12		13
Market Cap.
(Rs.)		11,947,754,357	11,921,018,357

Govt. Securities
		Today		Prv. Day
Value of Turnover
(Rs.)		-		305
Traded Quantity	-		301
No. of Trades	-		1

Equity Indices
Price Indices - 	Today		Prv. Day
CSE All Share Index	1,695.11		1,709.32
Milanka Price Index	2,344.05		2,356.38

Total Return Indices
Tri On All Shares
(ASTRI)		1,771.21		1,785.92
Tri On Milanka Shares
(MTRI)		2,452.91		2,465.81
Debt
Qty.	Security		Price	Interest	Change		Trds
			level		(+)	(-)	
5,000	HNB		103.00	6.89	-	-	1
	(13.75% USRD-2002/07)
1,400	HNB		102.50	7.12	-	-	3
	(14.20% USRD-2002/12)
3,000	Sampath		98.00	1.14	-	-	2
	(9.25% URD-2004/09)
300	Seylan Bank	103.00	0.58	-	-	2
	(15% USRD-2001/06)
5,000	Seylan Bank	98.00	1.23	2.00	-	1
	(10.00% USRD-2003/08)
4,300	Vanik Incorp Ltd	3.75	1.99	-	-	3
	(11% URD-2007)
Dividends
Company Name	Dividend	XD Date	Payment	Closure of
	Percentage		Date	Books
Chemical Industries	17.5% Interim	01.03.2005	14.03.2005	Kept Open
(Voting & Non-Voting)
Merchant Bank of	5% First	18.03.2005	31.03.2005	Kept Open
Sri Lanka	& Final
Eagle Insurance	25% Final	10.03.2005	29.03.2005	22.03.2005
		(Amended)		to 29.03.2005

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

Hosted by Lanka Com Services