Colombo Stock Exchange

Thursday, 3 March 2005

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

Security		Volume	**V.W.A.	Open	High	Low	**V.W.A.	Change
			Previous				Todays	(Rs.)
			Close				Close
Main Board
A.Spen.Hot.Hold	3,100	100.00	100.00	100.00	97.00	98.75	(1.25)
ACL		7,600	95.25	95.25	96.75	95.25	96.50	1.25
ACL Plastics	10,000	43.75	43.75	43.75	43.25	43.50	(0.25)
ACME		5,200	16.25	16.25	16.50	16.25	16.25	-
AEC 8/-		500	135.00	137.00	140.00	137.00	139.00	4.00
Agalawatte		1,000	12.50	12.25	12.25	12.00	12.00	(0.50)
Ahot Properties	132,500	34.50	34.50	35.00	34.50	34.50	-
Aitken Spence	7,000	385.00	384.75	385.00	384.75	384.75	(0.25)
AMW		5,000	104.25	105.00	130.00	105.00	125.25	21.00
Arpico		800	35.25	39.50	39.75	39.50	39.50	4.25
Asiri		12,500	39.00	38.50	39.00	37.00	37.00	(2.00)
Associated Prop.	1,000	38.50	40.00	40.00	40.00	40.00	1.50
Bairaha Farms	5,500	15.50	15.50	15.50	15.50	15.50	-
Balangoda		31,300	16.50	16.25	16.75	16.25	16.50	-
Bata		200	11.75	12.00	12.00	12.00	12.00	0.25
Blue Diamonds 	8,170,900	5.00	5.75	6.50	5.50	6.00	1.00
Blue Diamonds (NV)	5,374,500	3.75	4.00	4.50	4.00	4.25	0.50
Bogala Graphite	10,100	16.50	16.75	17.75	16.75	17.25	0.75
Browns Beach	10,000	27.25	27.25	27.25	27.25	27.25	-
Bukit Darah	100	800.00	800.00	800.00	800.00	800.00	-
C T Land		257,100	13.50	13.50	14.25	13.50	13.75	0.25
C.W. Mackie & Co.	27,100	20.25	20.75	20.75	20.00	20.50	0.25
Caltex		58,700	66.75	66.75	68.00	66.50	66.75	-
Central Finance	3,300	159.50	158.00	159.00	154.00	155.50	(4.00)
Central Sec.	1,000	13.50	13.50	13.50	13.50	13.50	-
Ceylinco Housing	100	26.00	26.00	26.00	26.00	26.00	-
Ceylinco Ins.	8,000	44.00	44.00	44.00	44.00	44.00	-
Ceylinco Sec.	1,000	14.25	14.00	14.25	14.00	14.00	(0.25)
Ceylinco Seylan	4,458,800	8.25	8.50	9.75	8.50	9.50	1.25
Ceylon Glass Co. XD	12,100	100.00	100.00	100.25	99.00	100.00	-
Ceylon Guardian	700	258.00	257.75	257.75	250.00	253.00	(5.00)
Ceylon Inv.	10,300	152.75	153.00	153.00	150.00	150.50	(2.25)
Ceylon Leather	64,700	8.25	8.75	8.75	8.50	8.50	0.25
Ceylon Oxygen	2,600	175.00	172.00	172.00	166.50	167.75	(7.25)
Ceylon Tobacco	4,900	45.00	45.25	46.75	45.00	46.75	1.75
CFI		1,500	24.50	24.50	24.50	24.50	24.50	-
CIC XD		100	157.00	157.00	157.00	157.00	157.00	-
CIC (NV) XD	300	114.00	114.00	114.00	114.00	114.00	-
CIT		1,500	23.75	23.75	23.75	23.00	23.00	(0.75)
Coco Lanka	135,400	27.25	27.75	33.00	26.50	30.50	3.25
Colombo Land 1/-	3,093,500	5.25	5.25	6.00	5.25	5.75	0.50
Colombo Land 1/-
 (WAR-CON2009)	2,273,600	2.25	2.25	2.75	2.25	2.50	0.25
Colonial MTR 5/-	134,300	32.50	32.75	39.00	32.75	37.00	4.50
Commercial Bank	6,000	192.25	190.00	191.50	190.00	191.25	(1.00)
Commercial Bank 
(11.25%RCPF)	1,500	9.00	9.25	9.25	9.25	9.25	0.25
Commercial Bank (NV)3,000	119.75	120.00	120.00	120.00	120.00	0.25
Commercial Dev.	1,000	33.00	33.50	33.50	33.50	33.50	0.50
Confifi Hotel	800	50.00	50.00	50.00	50.00	50.00	-
Connaissance	2,000	47.25	45.00	47.00	45.00	46.00	(1.25)
Dankotuwa Porcel	15,200	17.50	17.75	17.75	17.50	17.50	-
DFCC		1,200	223.00	225.00	225.00	225.00	225.00	2.00
DIMO		110,100	90.75	97.00	150.00	97.00	134.75	44.00
Dipped Products XC	2,100	92.00	92.00	92.00	91.00	91.00	(1.00)
Distilleries 1/-	30,900	30.00	29.75	30.00	29.75	29.75	(0.25)
Dockyard		76,400	28.00	27.75	28.00	27.50	28.00	-
Durdans		47,700	27.75	28.00	28.00	27.50	28.00	0.25
Durdans (NV)	1,100	22.00	22.00	22.00	22.00	22.00	-
Eagle Insurance	900	128.00	128.00	129.00	128.00	129.00	1.00
East West		105,900	26.25	26.25	26.25	25.75	26.00	(0.25)
Eden Hotel Lanka	52,300	17.00	16.50	16.75	16.50	16.50	(0.50)
Elephant Lite	219,200	12.25	12.25	13.25	12.25	13.25	1.00
Equity Two Ltd	35,300	10.00	10.25	10.50	10.25	10.50	0.50
Galadari		50,900	18.00	18.00	18.50	17.75	18.00	-
Gestetner XR	300	27.00	26.50	26.50	26.50	26.50	(0.50)
Grain Elevators	47,400	15.00	15.00	15.00	14.00	14.25	(0.75)
Hapugastenne	200	14.00	14.00	14.00	14.00	14.00	-
Haycarb		14,700	47.00	47.00	47.00	46.50	46.75	(0.25)
Hayleys XC		2,300	112.00	114.00	117.00	114.00	115.00	3.00
Hayleys - MGT	4,700	85.00	85.00	85.25	85.00	85.00	-
Hemas Holdings	52,600	103.25	103.00	108.00	103.00	107.75	4.50
HNB		17,200	57.50	57.50	57.50	57.00	57.00	(0.50)
HNB (NV)		5,800	37.75	37.75	37.75	37.50	37.50	(0.25)
Hunas Falls	300	28.75	28.75	28.75	28.75	28.75	-
Indo Malay		100	232.25	233.00	233.00	233.00	233.00	0.75
Int. Tourists	500	44.00	40.00	40.00	40.00	40.00	(4.00)
JKH		306,800	137.00	136.50	137.50	136.00	137.00	-
Kahawatte		37,300	6.75	7.00	7.00	6.75	6.75	-
Keells Food	1,000	30.00	30.00	30.00	30.00	30.00	-
Kegalle		11,100	20.00	19.25	19.25	19.00	19.00	(1.00)
Kelani Cables	151,600	88.50	90.00	94.75	90.00	92.50	4.00
Kelani Valley	2,400	20.50	20.00	20.50	20.00	20.50	-
Kelsey		7,200	16.75	17.50	18.00	17.50	18.00	1.25
Kotagala		20,600	8.75	8.75	8.75	8.50	8.50	(0.25)
Lanka Aluminium	2,000	18.25	18.25	18.25	18.25	18.25	-
Lanka Ashok	100	108.00	110.00	110.00	110.00	110.00	2.00
Lanka Hospitals	445,700	14.25	14.25	14.75	14.25	14.75	0.50
Lanka IOC		504,900	48.00	47.50	48.00	47.25	47.50	(0.50)
Lanka Ventures	476,800	13.25	13.25	13.75	13.25	13.75	0.50
Lanka Walltile	2,100	54.00	55.00	56.00	53.00	55.50	1.50
Lankem Ceylon	5,200	49.75	50.00	50.00	49.00	50.00	0.25
Lankem Dev.	815,000	49.00	52.00	54.00	45.50	48.00	(1.00)
LB Finance		2,300	48.75	47.75	48.00	47.75	47.75	(1.00)
LB Finance 
(WAR-CON2006)	1,000	15.00	15.00	15.00	15.00	15.00	-
LMF		19,800	19.75	19.50	19.75	19.50	19.50	(0.25)
LOLC		15,900	85.00	85.50	85.50	85.00	85.00	-
Madulsima		1,200	9.00	8.50	8.50	8.50	8.50	(0.50)
Mahaweli Reach	100	28.00	28.00	28.00	28.00	28.00	-
Malwatte		1,000	9.00	9.00	9.00	9.00	9.00	-
Merchant Bank	100	21.50	21.75	21.75	21.75	21.75	0.25
Mullers		55,300	6.25	6.25	6.50	6.25	6.25	-
Namunukula	300	10.00	9.75	9.75	9.75	9.75	(0.25)
Nat. Dev. Bank	100	158.00	159.75	159.75	159.75	159.75	1.75
Nations Trust	23,100	22.00	22.00	22.00	22.00	22.00	-
Nawaloka 1/-	3,152,300	8.25	8.50	8.50	8.25	8.25	-
NDB Bank		2,600	26.75	26.75	27.00	26.75	27.00	0.25
Nestle		6,800	95.75	99.00	105.75	99.00	100.75	5.00
On�Ally		18,000	19.00	18.25	18.25	18.25	18.25	(0.75)
Overseas Realty	106,200	7.25	7.50	7.75	7.50	7.50	0.25
PDL		1,100	23.25	24.50	24.50	23.00	23.50	0.25
Pelwatte		1,749,200	11.25	11.50	13.50	11.50	13.00	1.75
People�s Merch	5,400	17.50	17.25	17.50	17.25	17.50	-
Reefcomber	23,500	15.50	15.75	16.00	15.50	15.50	-
Regnis		1,000	82.75	84.00	84.00	80.00	80.00	(2.75)
Renuka City Hot	1,000	105.00	105.00	105.00	100.00	100.00	(5.00)
Rich Pieris Exp	5,000	31.75	31.50	31.50	31.50	31.50	(0.25)
Richard Pieris	3,400	161.00	163.00	163.00	162.00	162.25	1.25
Riverina Hotels	1,000	33.25	32.00	32.00	32.00	32.00	(1.25)
Royal Ceramics 1/-	26,213,400 4.25	4.50	5.00	4.50	4.75	0.50
Sampath		3,500	71.00	70.00	71.00	70.00	70.25	(0.75)
Samson Internat.	500	48.00	48.00	48.00	48.00	48.00	-
Sathosa Motors	5,700	47.00	46.75	55.00	46.75	49.00	2.00
Seylan Bank	14,500	35.00	35.50	35.50	35.50	35.50	0.50
Seylan Bank (NV)	107,000	18.00	18.25	18.25	18.00	18.00	-
Seylan Merchant	23,500	9.50	10.00	10.25	10.00	10.00	0.50
Shalimar		100	1,000.00	999.00	999.00	999.00	999.00	(1.00)
Sigiriya Village	13,900	47.00	49.00	55.50	49.00	51.75	4.75
Singer Ind.		1,700	69.00	68.00	70.00	68.00	69.75	0.75
Singer Sri Lanka	29,400	82.00	87.00	95.00	87.00	89.25	7.25
SLT		489,400	16.00	16.00	16.00	15.75	16.00	-
Stafford		8,100	13.00	13.00	13.00	13.00	13.00	-
Sunshine Holding	1,500	67.00	84.25	87.00	84.25	85.00	18.00
Taj Lanka		57,300	20.00	20.00	20.00	19.75	20.00	-
Talawakelle	4,300	18.50	18.75	18.75	18.00	18.25	(0.25)
Tangerine		600	55.00	55.00	55.00	55.00	55.00	-
Tea Smallholder	1,600	70.25	74.00	77.75	74.00	77.50	7.25
The Finance Co.	69,400	25.50	25.75	25.75	24.75	25.00	(0.50)
Three Acre Farms	28,200	13.00	14.00	14.00	13.50	14.00	1.00
Tokyo Cement	30,300	178.00	180.00	180.00	180.00	180.00	2.00
Union Assurance	1,500	50.50	50.25	50.25	50.00	50.00	(0.50)
United Motors	125,300	38.75	40.00	44.50	39.75	44.00	5.25
V Capital Ltd	89,400	6.50	6.75	7.00	6.50	6.75	0.25
Walk & Greig 2/-	18,800	10.75	10.75	11.00	10.50	10.50	(0.25)
Watawala		4,800	15.75	15.75	17.00	15.75	16.50	0.75
Second Board
Asha Central	331,000	26.00	26.00	28.00	26.00	27.50	1.50
Asian Alliance	93,100	10.50	10.75	10.75	10.50	10.50	-
Asiri Medical	320,300	26.50	27.00	28.00	27.00	28.00	1.50
Fortress Resorts	38,600	15.75	15.75	17.25	15.75	16.00	0.25
HNB Assurance	8,800	12.75	12.75	12.75	12.75	12.75	-
Keells Hotels	200	90.25	92.00	92.00	92.00	92.00	1.75
Marawila Resorts	106,400	9.00	9.00	9.00	8.50	8.50	(0.50)
Tess Agro 1/-	31,738,400 3.00	3.25	3.50	2.75	2.75	(0.25)
Touchwood		46,900	41.75	43.00	44.00	42.50	43.00	1.25
Default Board
Alufab		13,100	30.25	29.75	31.00	29.75	30.50	0.25
Ascot		23,600	10.00	10.50	11.00	9.75	10.00	-
Ferntea Ltd		2,000	15.50	16.25	16.25	16.25	16.25	0.75
Fort Land 3/-	84,600	23.25	23.50	23.50	22.50	22.50	(0.75)
Kelani Tyres	295,600	10.50	10.50	11.00	10.50	11.00	0.50
Lanka Cement	200	10.00	9.75	9.75	9.75	9.75	(0.25)
Lanka Ceramic	10,300	26.50	26.00	26.00	26.00	26.00	(0.50)
Metal Packaging	100	31.00	29.00	29.00	29.00	29.00	(2.00)
Samuels		400	8.50	8.50	8.50	8.50	8.50	-
Vanik Incorp Ltd	8,563,800	1.25	1.50	1.75	1.25	1.50	0.25
Vanik Incorp Ltd (NV)	976,300	1.25	1.25	1.50	1.25	1.25	-

Equity
		Today		Prv. Day

Value of Turnover	
(Rs.)		691,570,995	857.628,136
Traded Quantity	100,960,747	128,628,051
No. of Trades	9,150	7,667
Market Cap.
(Rs.)		441,266,169,552	438,304,028,243

Corporate Debt
		Today		Prv. Day
Value of Turnover
(Rs.)		638,625		328,350
Volume of Turnover
(No.)		6,500		3,400
Trades (No.)	1		2
Market Cap.
(Rs.)		11,910,776,005	11,917,623,255

Govt. Securities
		Today		Prv. Day

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

Equity Indices

Price Indices - 	Today		Prv. Day

CSE All Share Index	1,725.65		1,714.07
Milanka Price Index	2,331.51		2,321.27

Total Return Indices

Tri On All Shares
(ASTRI)		1,804.10		1,791.99
Tri On Milanka Shares
(MTRI)		2,439.79		2,429.07

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

6,500	HNB	98.25	2.08	-	0.50	1
	(10.00% USRD-2003/08)


Dividends

Company Name	Dividend	XD Date	Payment	Closure of
	Percentage		Date	Books
Singer (Sri Lanka)	25% First	18.03.2005	31.03.2005	Kept Open
	& Final
Regnis (Lanka)	15% First	18.03.2005	31.03.2005	Kept Open
	& Final
Bonus Issues

Company Name	Proportion	XC Date	Allotment	Splitting	Renunciation	Closure of Books

Singer (Sri Lanka)	01 for 04	Subject to
Jewellery		Approval

Rights Issues

Company Name	Proportion	XC Date	Allotment	Splitting	Renunciation	Closure of Books

The Fortress Resorts	02 for 03	16.03.2005	29.03.2005	12.04.2005	21.04.2005	Kept Open
(Issue Price Rs.10)
Elephant Lite Corp.	01 for 01	Subject to
(Issue Price Rs.10)

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

Hosted by Lanka Com Services