Colombo Stock Exchange

Saturday, 19 February 2005

SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 18-02-2005

Security		Volume	**V.W.A.	Open	High	Low	**V.W.A.	Change
		Previous				Todays	(Rs.)
		Close				Close
Main Board
Abans		3,000	98.75	94.75	95.00	94.75	95.00	(3.75)
ACL		82,700	93.00	94.00	94.00	91.00	91.25	(1.75)
ACL Plastics	400	43.50	44.00	44.75	44.00	44.25	0.75
ACME		65,500	16.00	16.50	16.75	16.25	16.25	0.25
AEC 8/-		400	112.00	101.00	113.50	101.00	107.25	(4.75)
Agalawatte		111,400	13.00	13.50	14.00	13.00	13.00	-
Ahot Properties	101,500	34.00	34.25	34.50	33.75	34.50	0.50
Aitken Spence	1,800	385.25	385.00	389.00	385.00	385.00	(0.25)
Alliance		200	107.50	107.50	108.00	107.50	107.75	0.25
AMW XD		200	105.00	105.00	105.00	105.00	105.00	-
Arpico		29,100	40.75	40.50	41.00	39.50	40.00	(0.75)
Asiri		3,100	37.00	37.00	37.00	36.25	36.25	(0.75)
Bairaha Farms	800	16.25	16.00	16.00	16.00	16.00	(0.25)
Balangoda		54,500	16.75	17.00	17.25	16.75	17.25	0.50
Blue Diamonds	167,900	4.75	4.75	4.75	4.75	4.75	-
Blue Diamonds (NV)	890,200	3.50	3.50	3.50	3.25	3.50	-
Bogala Graphite	4,200	18.00	18.00	18.00	17.25	17.50	(0.50)
Bogawantalawa	100	16.00	16.00	16.00	16.00	16.00	-
C T Land		410,200	13.75	14.00	14.75	14.00	14.00	0.25
C. W. Mackie & Co.	367,400	21.00	21.00	23.75	21.00	22.75	1.75
Caltex		25,300	71.75	73.50	73.50	72.50	72.50	0.75
CDIC		500	44.00	45.00	45.00	45.00	45.00	1.00
Central Finance XC	3,600	152.25	154.50	155.00	153.00	154.00	1.75
Central Finance (Bonus) XC200	142.00	152.00	152.00	152.00	152.00	10.00
Central Sec.	1,000	13.75	13.75	13.75	13.75	13.75	-
Ceylinco Sec.	22,500	14.50	14.50	15.00	14.50	14.75	0.25
Ceylinco Seylan	676,900	7.00	7.25	7.25	7.00	7.25	0.25
Ceylon Brewery	200	75.00	75.25	75.25	75.25	75.25	0.25
Ceylon Glass Co.	43,300	65.00	63.50	66.00	63.50	65.00	-
Ceylon Guardian	5,200	255.00	255.00	255.00	254.00	255.00	-
Ceylon Inv.	6,200	155.00	155.00	157.00	155.00	157.00	2.00
Ceylon Leather	43,600	9.25	9.00	9.00	8.75	9.00	(0.25)
Ceylon Oxygen	1,700	155.00	155.00	155.00	155.00	155.00	-
Ceylon Tobacco	1,000	45.00	45.00	45.00	45.00	45.00	-
CFI		500	24.50	24.00	24.00	24.00	24.00	(0.50)
CIC		200	152.00	153.00	153.00	153.00	153.00	1.00
CIC (NV)		500	110.00	110.00	110.00	110.00	110.00	-
Coco Lanka	5,000	17.50	17.25	17.50	17.25	17.25	(0.25)
Col Pharmacy 5/-	300	162.00	165.25	165.25	165.00	165.00	3.00
Cold Stores 8/-	4,800	122.00	123.00	123.00	123.00	123.00	1.00
Colombo Land 1/-	2,820,200	4.75	5.00	5.25	5.00	5.00	0.25
Colombo Land 1/- 
(WAR-CON2009)	1,922,100	1.75	2.00	2.25	2.00	2.25	0.50
Comm. Leasing	200	97.00	97.00	97.00	97.00	97.00	-
Commercial Bank	5,800	190.50	194.00	194.25	194.00	194.25	3.75
Commercial Bank (NV)21,300	115.00	116.00	118.50	116.00	117.25	2.25
Confifi Hotel	200	53.00	52.00	52.00	52.00	52.00	(1.00)
Connaissance	800	47.00	47.50	48.00	47.50	47.50	0.50
Dankotuwa Porcel	15,100	18.25	18.25	18.25	17.00	17.50	(0.75)
DFCC		14,000	225.00	225.00	225.00	225.00	225.00	-
DIMO XD		1,300	88.00	88.00	88.00	88.00	88.00	-
Dipped Products XC	11,900	88.75	89.00	89.00	88.50	89.00	0.25
Distilleries 1/-	17,200	29.00	29.25	29.25	29.00	29.00	-
Dockyard		194,900	26.00	26.00	26.75	25.25	26.50	0.50
Durdans		4,400	26.00	26.00	26.00	25.25	25.50	(0.50)
Durdans (NV)	13,600	19.50	19.50	19.50	19.00	19.50	-
Eagle Insurance	5,100	130.00	130.00	131.00	130.00	130.50	0.50
East West		970,900	20.50	21.00	24.75	21.00	23.75	3.25
Eden Hotel Lanka	51,900	18.00	18.00	18.75	18.00	18.50	0.50
Elephant Lite	14,300	12.50	12.25	13.00	12.25	13.00	0.50
Equity		500	23.25	23.25	23.25	23.25	23.25	-
Equity Two Ltd	15,200	10.25	10.50	10.50	10.25	10.50	0.25
Galadari		210,300	19.00	19.00	19.00	18.25	18.50	(0.50)
Grain Elevators	68,200	15.00	15.00	15.00	14.75	15.00	-
Hapugastenne	2,200	14.00	14.00	14.50	14.00	14.50	0.50
Haycarb		11,100	46.50	46.50	48.00	46.50	48.00	1.50
Hayleys XC		23,100	111.00	112.00	112.50	111.00	111.50	0.50
Hayleys -MGT	2,600	85.00	85.00	85.00	85.00	85.00	-
Hemas Holdings	5,600	102.00	103.00	103.00	102.50	103.00	1.00
HNB		11,300	58.25	58.00	58.25	58.00	58.25	-
HNB (NV)		10,000	38.00	38.00	38.00	37.75	38.00	-
Horana		56,700	14.75	15.50	16.50	15.50	16.00	1.25
Hunas Falls	1,600	32.25	30.00	30.00	30.00	30.00	(2.25)
Industrial Asph.	200	100.00	110.00	115.00	110.00	115.00	15.00
JKH		484,000	135.50	136.00	136.00	136.00	136.00	0.50
John Keells		6,600	140.25	135.00	135.00	135.00	135.00	(5.25)
Kahawatte		21,500	7.00	7.25	7.25	7.00	7.25	0.25
Kegalle		13,300	18.50	19.00	19.25	18.75	19.25	0.75
Kelani Cables	2,100	90.00	90.00	94.00	87.00	88.25	(1.75)
Kelani Valley	120,800	20.75	21.00	22.00	21.00	21.50	0.75
Kotagala		52,300	9.00	9.25	9.25	8.50	9.00	-
Lanka Hospitals	231,900	14.00	14.00	14.25	14.00	14.25	0.25
Lanka IOC		388,300	51.25	51.25	52.25	51.25	52.00	0.75
Lanka Tiles	1,500	66.75	64.00	68.00	64.00	65.75	(1.00)
Lanka Ventures	276,500	12.00	11.75	12.25	11.75	12.00	-
Lanka Walltile	5,900	53.00	53.00	53.00	53.00	53.00	-
Lankem Dev.	153,500	32.50	33.00	33.00	30.00	32.00	(0.50)
LB Finance		500	50.00	48.75	48.75	48.75	48.75	(1.25)
LB Finance 
(WAR-CON2006)	3,100	16.00	16.00	16.00	15.50	15.50	(0.50)
Lion Brewery	1,500	65.00	65.00	66.00	65.00	65.25	0.25
LMF		3,200	20.25	20.00	20.50	20.00	20.25	-
LOLC		200	80.00	80.00	80.00	80.00	80.00	-
Madulsima		31,200	8.50	9.00	9.00	8.75	9.00	0.50
Mahawli Reach	1,400	30.00	29.00	29.75	29.00	29.75	(0.25)
Malwatte		25,300	9.25	9.25	9.50	9.25	9.50	0.25
Maskeliya		11,800	18.50	18.75	19.25	18.75	19.25	0.75
Merchant Bank	452,400	21.00	24.50	25.50	22.50	23.00	2.00
MLL		600	28.00	29.00	29.00	29.00	29.00	1.00
Morisons		200	450.00	450.00	450.00	450.00	450.00	-
Mullers		56,100	6.00	6.00	6.00	5.50	5.75	(0.25)
Namunukula	30,000	9.50	9.75	10.25	9.75	10.00	0.50
Nat.Dev.Bank	127,100	169.50	170.00	171.00	169.00	169.00	(0.50)
Nations Trust	306,700	21.75	22.00	22.75	22.00	22.25	0.50
Nawaloka 1/-	5,263,700	5.50	5.50	5.75	5.50	5.50	-
NDB Bank		600	27.50	28.00	28.00	27.50	27.75	0.25
Nestle		900	93.50	93.00	94.75	93.00	94.75	1.25
Overseas Reality	101,100	8.00	8.00	8.25	7.75	8.00	-
Parquet		100	23.25	20.25	20.25	20.25	20.25	(3.00)
PDL		800	23.25	24.00	24.00	23.50	23.50	0.25
Pegasus Hotels	1,200	21.50	20.00	20.00	20.00	20.00	(1.50)
Pelwatte		58,100	10.25	10.50	10.50	10.50	10.50	0.25
People�s Merch	5,600	17.50	17.50	18.00	17.50	17.50	-
Reefcomber	7,600	15.25	15.25	15.25	15.00	15.00	(0.25)
Regnis		500	71.25	72.00	72.00	70.00	70.00	(1.25)
Rich Pieris Exp	2,500	32.00	32.00	32.00	32.00	32.00	-
Richard Pieris	40,800	167.50	166.75	166.75	160.00	165.00	(2.50)
Riverina Hotels	3,000	36.50	37.00	37.00	37.00	37.00	0.50
Royal Ceramics 1/- XD69,300	3.75	4.00	4.00	3.75	3.75	-
Sampath		81,100	74.25	74.25	75.25	74.00	74.75	0.50
Sathosa Motors	300	37.00	37.00	37.00	37.00	37.00	-
Seylan Bank	1,000	35.00	34.50	36.00	34.50	34.75	(0.25)
Seylan Bank (NV)	46,000	18.00	18.25	18.50	18.25	18.25	0.25
Seylan Merchant	264,600	9.75	10.00	11.00	10.00	10.25	0.50
Sigiriya Village	300	45.00	45.00	45.00	45.00	45.00	-
Singer Ind.		400	55.00	60.00	60.00	60.00	60.00	5.00
Singer Sri Lanka	100	79.00	79.00	79.00	79.00	79.00	-
SLT		316,100	17.00	17.00	17.25	16.75	16.75	(0.25)
Soy Foods		600	38.00	38.00	38.00	37.50	38.00	-
Sunshine Holding	3,100	70.00	70.00	85.00	65.00	66.75	(3.25)
Taj Lanka		20,100	20.50	20.50	20.50	20.00	20.25	(0.25)
Talawakelle	30,000	18.25	18.75	18.75	18.25	18.50	0.25
The Finance Co.	182,000	24.50	25.00	25.50	24.50	24.75	0.25
Three Acre Farms	25,500	12.75	12.75	12.75	12.00	12.25	(0.50)
Tokyo Cement	5,900	178.50	179.75	179.75	175.00	175.00	(3.50)
United Motors	5,800	32.00	32.00	32.00	31.00	31.00	(1.00)
V Capital Ltd	83,700	7.00	7.00	7.00	6.75	7.00	-
Walk & Greig 2/-	456,200	11.25	11.75	11.75	11.00	11.50	0.25
Watawala		144,900	14.00	14.50	15.00	14.50	15.00	1.00
Second Board
Asha Central	238,400	24.75	25.50	27.00	25.50	26.25	1.50
Asian Alliance	1,500	10.75	10.50	10.50	10.25	10.25	(0.50)
Asiri Medical	92,500	25.00	25.25	26.00	25.25	26.00	1.00
E - Channelling	1,000	10.00	10.00	10.00	10.00	10.00	-
Fortress Resorts	3,800	15.50	15.50	15.50	15.25	15.25	(0.25)
HNB Assurance	32,800	12.50	12.50	12.50	12.25	12.50	-
Keells Hotels	100	90.00	90.00	90.00	90.00	90.00	-
Lighthouse Hotel	900	58.50	59.50	60.00	59.50	59.75	1.25
Marawila Resorts	51,200	9.25	9.25	9.50	9.25	9.25	-
Tess Agro 1/-	1,304,800	1.50	1.50	1.50	1.50.00	1.50	-
Touchwood		3,400	30.00	31.00	31.00	31.00	31.00	1.00
Udapussellawa	400	11.25	11.00	11.00	11.25	11.25	0.25
Default Board
Alufab		1,100	20.00	20.00	20.00	20.00	20.00	-
Ascot		1,100	11.00	11.00	11.00	10.75	10.75	(0.25)
Asia capital		21,200	15.00	14.75	14.75	14.75	14.75	(0.25)
CFT		100	46.50	46.00	46.00	46.00	46.00	(0.50)
Ferntea Ltd		4,300	16.00	17.50	17.50	16.00	16.00	-
Fort Land 3/-	313,200	23.00	23.00	23.75	23.00	23.25	0.25
Hotel Developers	3,200	100.50	99.00	99.00	98.00	98.00	(2.50)
Kapila Heavy	200	12.00	12.00	12.00	12.00	12.00	-
Kelani Tyres	31,300	10.75	10.50	10.50	10.25	10.50	(0.25)
Lanka Cement	25,100	10.25	10.25	10.50	10.00	10.00	(0.25)
Lanka Ceramic	51,700	26.25	27.00	27.00	25.50	26.00	(0.25)
Samuels		11,500	9.25	9.00	9.00	9.00	9.00	(0.25)
Singalanka		500	2.00	2.00	2.00	2.00	2.00	-
Statcon		300	8.75	8.50	8.50	8.50	8.50	(0.25)
Vanik Incorp Ltd	856,200	1.50	1.50	1.50	1.25	1.25	(0.25)
Vanik Incoprt Ltd 
(Non Voting)	28,100	1.25	1.00	1.00	1.00	1.00	(0.25)
York Arcade 5/-	7,100	9.75	9.50	9.50	9.25	9.25	(0.50)

Equity
		Today		Prv. Day
Value of Turnover	
(Rs.)		351,951,859	390,077,633
Traded Quantity	20,840,709	18,291,318
No. of Trades	5,094		4,791
Market Cap.
(Rs.)		438,400,595,065	437,471,972,191

Corporate Debt
		Today		Prv. Day
Value of Turnover
(Rs.)		447,775		714,625
Volume of Turnover
(No.)		12,600		7,500
Trades (No.)	10		4
Market Cap.
(Rs.)		11,937,364,571	11,943,822,538

Govt. Securities
		Today		Prv. Day

Value of Turnover
(Rs.)		1,054,396		75
Traded Quantity	983,487		71
No. of Trades	4		1

Equity Indices

Price Indices - 	Today		Prv. Day

CSE All Share Index	1,714.55		1,710.93
Milanka Price Index	2,352.47		2,348.91

Total Return Indices

Tri On All Shares 
(ASTRI)		1,791.53		1,787.75
Tri On Milanka Shares 
(MTR)		2,461.72		2,457.99

Debt

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

4,100	HNB		102.75	0.08		0.25	3
	(13.75% USRD-2002-7)
2,000	Vanik Incorp Ltd	3.5	2.08			1
	(11% USRD 2007)
6,500	Vanik Incorp Ltd
	(11% URD-2007)	3	2.08		0.25	6
	

Dividends

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

Watawala Pantations 
Ltd		10% First Interim	07-03-2005	18-03-2005 Kept Open
East West Proterties 
Ltd		70% 2nd Interim	10-03-2005	22-03-2005 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