Colombo Stock Exchange

Tuesday, 22 February 2005

SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 21-02-2005

Security		Volume	**V.W.A.	Open	High	Low	**V.W.A.	Change
			Previous				Todays	(Rs.)
			Close				Close
Main Board
Abans		1,000	95.00	95.00	95.00	95.00	95.00	-
ACL		37,600	91.25	94.00	97.00	94.00	96.50	5.25
ACME		9,100	16.25	16.75	16.75	16.25	16.25	-
AEC 8/-		700	107.25	78.00	115.00	78.00	114.75	7.50
Agalawatte		8,800	13.00	13.25	13.25	13.00	13.00	-
Ahot Properties	21,500	34.50	34.50	34.50	34.00	34.50	-
Alliance		200	107.75	107.50	107.50	107.50	107.50	(0.25)
AMW XD		4,200	105.00	105.00	105.00	105.00	105.00	-
Arpico		13,500	40.00	43.00	43.00	40.25	40.25	0.25
Asiri		200	36.25	36.25	36.25	36.25	36.25	-
Bairaha Farms	4,100	16.00	16.00	16.00	15.75	15.75	(0.25)
Balangoda		5,600	17.25	17.00	17.00	16.50	16.50	(0.75)
Bata		200	13.00	11.75	11.75	11.75	11.75	(1.25)
Blue Diamonds	72,000	4.75	4.75	5.00	4.75	4.75	-
Blue Diamonds (NV)	70,200	3.50	3.50	3.50	3.50	3.50	-
Bogala Graphite	4,200	17.50	17.00	18.00	17.00	17.25	(0.25)
Browns Beach	400	28.00	27.50	28.00	27.50	28.00	-
Bukit Darah	200	810.50	800.00	800.00	800.00	800.00	(10.50)
C T Land		68,700	14.00	14.25	14.50	14.00	14.00	-
C.W.Mackie & Co.	27,900	22.75	23.50	23.50	21.50	22.00	(0.75)
Caltex		91,900	72.50	72.50	73.00	72.00	72.75	0.25
Cargills		200	255.00	258.00	258.00	258.00	258.00	3.00
CDIC		1,000	45.00	45.00	45.00	45.00	45.00	-
Central Finance XC	3,000	154.00	154.00	157.00	153.00	153.25	(0.75)
Central Sec.	5,200	13.75	13.75	14.00	13.75	13.75	-
Ceylinco Housing	25,400	21.00	20.25	20.50	20.00	20.25	(0.75)
Ceylinco Ins.	451,100	42.00	44.00	46.25	44.00	45.25	3.25
Ceylinco Sec.	20,900	14.75	14.50	14.75	14.50	14.50	(0.25)
Ceylinco Seylan	683,400	7.25	7.25	7.75	7.25	7.25	-
Ceylon Glass Co.	27,600	65.00	67.00	68.50	67.00	68.00	3.00
Ceylon Guardian	1,200	255.00	255.00	258.00	255.00	258.00	3.00
Ceylon Inv.	10,700	157.00	157.00	157.50	154.50	155.00	(2.00)
Ceylon Leather	49,900	9.00	9.00	9.00	8.75	8.75	(0.25)
Ceylon Oxygen	2,300	155.00	157.00	157.00	156.00	156.25	1.25
Ceylon Tobacco	1,200	45.00	45.00	45.00	44.50	44.75	(0.25)
CIC		300	153.00	157.00	157.00	157.00	157.00	4.00
CIC (NV)		2,100	110.001	110.00	110.00	110.00	110.25	0.25
Cold Stores 8/-	5,500	123.00	121.50	121.50	121.50	121.50	(1.50)
Colombo Land 1/-	113,600	5.00	5.00	5.25	5.00	5.00	-
Colombo Land 1/-
(WAR-CON2009)	22,500	2.25	2.00	2.00	2.00	2.00	(0.25)
Colonial MTR 5/-	11,000	33.50	32.00	32.00	30.00	30.75	(2.75)
Commercial Bank	2,100	194.25	194.25	194.25	187.75	190.00	(4.25)
Commercial Bank (NV)7,600	117.25	117.75	117.75	115.50	116.75	(0.50)
Confifi Hotel	51,500	52.00	52.00	52.00	52.00	52.00	-
Connaissance	1,000	47.50	48.00	48.50	48.00	48.25	0.75
Dankotuwa Porcel	3,000	17.50	18.25	18.25	18.25	18.25	0.75
DFCC		3,600	225.00	225.00	229.00	225.00	225.50	0.50
DIMO XD		1,500	88.00	88.00	88.00	87.00	87.00	(1.00)
Dipped Products XC	25,300	89.00	90.00	92.00	90.00	92.00	3.00
Distilleires 1/-	433,000	29.00	29.25	30.25	29.25	30.00	1.00
Dockyard		85,600	26.50	27.00	27.25	26.25	27.25	0.75
Durdans		40,700	25.50	25.25	26.75	25.25	26.00	0.50
Durdans (NV)	53,500	19.50	19.75 	22.00	19.75	21.50	2.00
E B Creasy	200	200.00	200.00	200.00	200.00	200.00	-
Eagle Insurance	3,000	130.50	130.75	130.75	128.00	129.00	(1.50)
East West		1,678,900	23.75	27.75	29.00	25.75	26.00	2.25
Eden Hotel Lanka	27,300	18.50	18.25	18.50	18.25	18.25	(0.25)
Elephant Lite	556,500	13.00	12.00	13.50	12.00	12.50	(0.50)
Equity Two Ltd	100	10.50	10.25	10.25	10.25	10.25	(0.25)
Galadari		23,700	18.50	18.50	18.75	18.25	18.75	0.25
Grain Elevators	27,000	15.00	15.00	15.00	15.00	15.00	-
Haycarb		5,100	48.00	48.00	48.00	46.75	46.75	(1.25)
Hayleys XC	9,600	111.50	111.50	111.50	111.00	111.00	(0.50)
Hayleys - MGT	2,200	85.00	86.00	86.00	85.00	85.00	-
Hayleys Exports	4,700	68.00	69.00	69.00	67.75	68.00	-
Hemas Holdings	1,900	103.00	103.00	103.00	102.75	103.00	-
HNB		5,100	58.25	58.00	58.00	58.00	58.00	(0.25)
HNB (NV)		7,400	38.00	38.00	38.00	37.75	37.75	(0.25)
Horana		51,400	16.00	15.75	16.00	15.75	16.00	-
Hunas Falls	100	30.00	30.00	30.00	30.00	30.00	-
Hunters		100	152.00	150.00	150.00	150.00	150.00	(2.00)
Indo Malay		100	250.00	233.25	233.25	233.25	233.25	(16.75)
Industrial Asph.	100	115.00	110.00	110.00	110.00	110.00	(5.00)
JKH		446,700	136.00	136.00	139.50	136.00	139.00	3.00
John Keells	200	135.00	135.00	135.00	135.00	135.00	-
Kahawatte		500	7.25	7.25	7.25	7.25	7.25	-
Kandy Hotels 1/-	200	33.50	34.50	34.50	34.50	34.50	1.00
Keells Food	500	31.00	30.00	30.00	30.00	30.00	(1.00)
Kegalle		66,200	19.25	19.00	19.75	19.00	19.50	0.25
Kelani Cables	200	88.25	90.00	90.00	90.00	90.00	1.75
Kelani Valley	159,800	21.50	22.00	22.00	21.75	21.75	0.25
Kelsey		1,000	16.00	15.25	15.25	15.25	15.25	(0.75)
Kotagala		79,800	9.00	9.25	9.25	8.75	8.75	(0.25)
Kuruwita Textile	3,200	58.00	57.00	58.50	57.00	57.00	(1.00)
Lanka Aluminium	1,400	18.50	18.50	18.50	18.50	18.50	-
Lanka Hospitals	46,400	14.25	14.25	14.25	14.00	14.25	-
Lanka IOC		334,200	52.00	52.00	52.00	51.00	51.50	(0.50)
Lanka Tiles	400	65.75	67.00	67.00	66.00	66.50	0.75
Lanka Ventures	76,500	12.00	12.00	12.50	12.00	12.25	0.25
Lanka Walltile	10,000	53.00	50.75	54.00	50.75	53.75	0.75
Lankem Ceylon	10,100	45.75	46.50	46.50	46.50	46.50	0.75
Lankem Dev.	43,800	32.00	32.25	32.25	31.00	31.75	(0.25)
LB Fin. (War-Con2006)19,300	15.50	15.00	16.00	15.00	15.50	-
LMF		13,900	20.25	20.75	21.00	20.75	21.00	0.75
LOLC		1,200	80.00	80.00	80.00	80.00	80.00	-
Madulsima		13,100	9.00	9.00	9.00	8.75	8.75	(0.25)
Malwatte		4,600	9.50	9.50	9.50	9.25	9.25	(0.25)
Merchant Bank	27,300	23.00	23.50	24.00	22.50	22.75	(0.25)
Mullers		35,000	5.75	6.00	6.00	5.75	5.75	-
Namunukula	2,400	10.00	9.75	10.00	9.75	10.00	-
Nat. Dev. Bank	5,700	169.00	169.00	172.00	166.00	171.25	2.25
Nations Trust	193,800	22.25	22.00	22.50	22.00	22.00	(0.25)
Nawaloka 1/-	3,784,700	5.50	5.50	6.00	5.50	5.75	0.25
NDB Bank		1,900	27.75	27.50	27.50	27.25	27.25	(0.50)
Nestle		2,000	94.75	94.75	94.75	94.75	94.75	-
Overseas Realty	7,100	8.00	7.75	7.75	7.75	7.75	(0.25)
PDL		1,000	23.50	23.25	23.25	23.25	23.25	(0.25)
Pegasus Hotels	1,400	20.00	20.00	20.00	19.50	19.75	(0.25)
Pelwatte		515,400	10.50	10.75	11.50	10.50	11.25	0.75
People�s Merch	13,600	17.50	18.00	18.00	17.75	17.75	0.25
Reefcomber	29,000	15.00	15.25	15.50	15.00	15.00	-
Regnis		500	70.00	70.00	70.00	70.00	70.00	-
Rich Pieris Exp	600	32.00	32.00	32.00	32.00	32.00	-
Richard Pieris	23,000	165.00	165.00	165.00	160.00	164.75	(0.25)
Riverina Hotels	900	37.00	37.00	37.00	37.00	37.00	-
Royal Ceramics 1/-	783,800	3.75	4.00	4.00	3.75	4.00	0.25
Royal Palms	1,200	40.00	40.00	42.50	40.00	41.00	1.00
Sampath		2,500	74.75	74.00	75.00	74.00	75.00	0.25
Selsing		200	216.00	216.00	216.00	216.00	216.00	-
Serendib Hotels (NV)	300	32.00	29.50	29.50	29.50	29.50	(2.50)
Seylan Bank	3,000	34.75	35.75	35.75	35.75	35.75	1.00
Seylan Bank (NV)	40,300	18.25	18.25	18.25	18.00	18.25	-
Seylan Merchant	6,100	10.25	10.00	10.50	10.00	10.25	-
Singer Sri Lanka	700	79.00	79.00	80.00	78.75	78.75	(0.25)
SLT		174,300	16.75	17.00	17.25	17.00	17.00	0.25
Soy Foods		1,400	38.00	37.00	37.00	36.75	36.75	(1.25)
Stafford		2,400	13.75	13.50	13.50	13.25	13.25	(0.50)
Sunshine Holding	200	66.75	65.00	65.00	65.00	65.00	(1.75)
Taj Lanka		105,700	20.25	20.50	20.50	20.00	20.25	-
Talawakelle	31,000	18.50	18.75	19.00	18.75	18.75	0.25
The Finance Co.	346,600	24.75	25.25	27.00	25.25	26.00	1.25
Three Acre Farms	21,600	12.25	12.00	12.00	12.00	12.00	(0.25)
Trans Asia		200	83.50	80.00	80.00	80.00	80.00	(3.50)
Union Assurance	1,500	50.25	52.00	52.00	52.00	52.00	1.75
V Capital Ltd	98,600	7.00	7.00	7.00	7.00	7.00	-
Walk & Greig 2/-	188,300	11.50	11.50	11.75	10.75	11.25	(0.25)
Watawala		20,200	15.00	15.00	15.00	14.75	15.00	-
Second Board
Asha Central	60,100	26.25	27.00	27.50	25.50	26.25	-
Asian Alliance	500	10.25	10.25	10.25	10.25	10.25	-
Asiri Medical	439,000	26.00	26.00	27.00	26.00	27.00	1.00
E-Channelling	6,800	10.00	10.00	11.50	10.00	10.75	0.75
Fortress Resorts	25,900	15.25	15.50	15.50	15.25	15.50	0.25
HNB Assurance	3,600	12.50	12.50	12.50	12.50	12.50	-
Keells Hotels	200	90.00	90.00	90.00	90.00	90.00	-
Marawila Resorts	7,400	9.25	9.25	9.25	9.25	9.25	-
Tess Agro 1/-	3,667,500	1.50	1.50	1.50	1.25	1.50	-

Default Board
Ascot		1,000	10.75	10.75	10.75	10.75	10.75	-
Asia Capital	9,800	14.75	15.00	15.00	14.50	14.75	-
Ferntea Ltd	1,300	16.00	15.50	15.50	15.25	15.25	(0.75)
Fort Land 3/-	900,700	23.25	23.50	24.25	23.50	23.75	0.50
Hotels Developers	3,500	98.00	100.00	104.00	100.00	102.25	4.25
Hotels Corp. 2/-	400	110.00	110.00	110.00	110.00	110.00	-
Kapila Heavy	200	12.00	12.00	12.00	12.00	12.00	-
Kelani Tyres	111,500	10.50	10.50	10.75	10.50	10.50	-
Lanka Cement	14,800	10.00	10.50	10.50	10.25	10.25	0.25
Lanka Ceramic	39,400	26.00	26.00	26.00	25.75	26.00	-
Metal Packaging	500	28.00	31.00	31.00	31.00	31.00	3.00
Statcon		300	8.50	8.50	8.50	8.50	8.50	-
Vanik Incorp Ltd	84,800	1.25	1.25	1.50	1.25	1.25	-
Vanik Incorp Ltd (NV)	1,000	1.00	1.25	1.25	1.25	1.25	0.25
York Arcade 5/-	17,300	9.25	9.50	9.50	9.00	9.00	(0.25)


Equity

		Today		Prv. Day

Value of Turnover	
(Rs.)		326,434,627	351,951,859
Traded Quantity	18,160,496	20,840,709
No. of Trades	4,674		5,094
Market Cap.
(Rs.)		440,223,514,199	438,400,595,065


Corporate Debt

		Today		Prv. Day
Value of Turnover
(Rs.)		60,400		447,775
Volume of Turnover
(No.)		600		12,600
Trades (No.)	3		10
Market Cap.
(Rs.)		11,924,565,911	11,937,364,571


Govt. Securities

		Today		Prv. Day

Value of Turnover
(Rs.)		-		71
Traded Quantity	-		71
No. of Trades	-		1


Equity Indices

Price Indices - 	Today		Prv. Day

CSE All Share Index	1,721.68		1,714.55
Milanka Price Index	2,374.98		2,352.47

Total Return Indices

Tri On All Shares
(ASTRI)		1,798.98		1,791.53
Tri On Milanka Shares
(MTRI)		2,485.27		2,461.72


Debt

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

200	HNB		102.50	0.19	-	1.50	1
	(14.20% USRD-2002/12)
200	Seylan Bank	99.50	11.62	-	-	1
	(16% USRD-2001/06)
200	Seylan Bank	100.00	11.62	-	2.75	1
	(16% USRD-2001/06)

Dividends

Company Name	Dividend	XD Date	Payment	Closure of
	Percentage		Date	Books

Hatton National 	15% Final	24.03.2005	06.04.2005	Kept Open
Bank	(V and NV)
Dankotuwa Porcelain	10% First	18.03.2005	31.03.2005	Kept Open
	& Final

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

Hosted by Lanka Com Services