Colombo Stock Exchange

Tuesday, 23 November 2004

SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 22-11-2004

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

A.Spen.Hot.Hold 	2,000	105.50	105.00	105.00	104.50	104.75	(0.75)
Abans		200	181.00	184.00	184.00	184.00	184.00	3.00
ACL Plastics	700	27.00	35.00	35.00	31.00	31.00	4.00
ACME		1,000	16.50	15.50	15.50	15.50	15.50	(1.00)
Agalawatte		1,000	11.75	12.00	12.00	12.00	12.00	0.25
Ahot Properties	400	27.50	27.50	27.50	27.50	27.50	-
Aitken Spence	400	330.00	330.00	330.00	330.00	330.00	-
AMW		100	84.50	86.00	86.00	86.00	86.00	1.50
Asiri		12,300	36.00	36.00	38.75	36.00	37.50	1.50
Bairaha Farms	44,800	14.75	14.50	14.50	14.50	14.50	(0.25)
Blue Diamonds XR	225,600	4.00	4.25	4.25	3.75	3.75	(0.25)
Blue Diamonds (NV) XR1,000	3.00	3.00	3.00	3.00	3.00	-
Bogala Graphite	2,500	13.00	11.00	12.50	11.00	12.25	(0.75)
Bogawantalawa	6,000	17.00	16.50	16.50	15.25	15.50	(1.50)
C T Land		15,800	13.25	13.00	13.00	12.50	12.75	(0.50)
C. W. Mackie & Co.	21,800	19.75	19.00	19.00	19.00	19.00	(0.75)
Caltex		58,300	57.00	57.00	57.75	56.75	57.00	-
Central Sec.	2,000	11.25	11.25	11.25	11.25	11.25	-
Ceylinco Housing	300	19.25	19.25	19.25	19.25	19.25	-
Ceylinco Sec.	4,800	14.00	14.00	14.00	14.00	14.00	-
Ceylinco Seylan	5,500	6.50	6.25	6.25	6.00	6.25	(0.25)
Ceylon Brewery	100	82.00	75.00	75.00	75.00	75.00	(7.00)
Ceylon Glass Co.	1,100	48.25	48.00	48.00	48.00	48.00	(0.25)
Ceylon Guardian	4,900	175.50	185.00	190.00	184.75	185.00	9.50
Ceylon Inv.	10,000	90.00	90.00	91.25	90.00	90.00	-
Ceylon Leather	1,500	8.50	8.50	8.50	8.50	8.50	-
Ceylon Oxygen	200	123.00	120.00	120.00	120.00	120.00	(3.00)
Ceylon Tobacco	3,200	40.00	39.75	40.00	39.50	39.75	(0.25)
CF Venture Fund	125,700	6.00	6.00	6.00	6.00	6.00	-
CFI		3,300	23.25	23.25	23.25	23.00	23.00	(0.25)
CIT		4,100	22.50	23.25	23.25	23.00	23.00	0.50
Cold Stores 8/-	3,700	122.00	122.00	122.00	122.00	122.00	-
Colombo Land 1/-	48,400	5.00	4.75	4.75	4.75	4.75	(0.25)
Comm. Leasing	100	87.00	85.00	85.00	85.00	85.00	(2.00)
Connaissance	1,000	46.75	47.00	47.00	47.00	47.00	0.25
Dipped Products	400	107.00	107.00	107.00	107.00	107.00	-
Durdans		4,100	23.00	22.50	22.50	22.00	22.25	(0.75)
Durdans (NV)	300	19.00	19.00	19.00	19.00	19.00	-
East West		11,600	18.25	18.50	18.50	17.75	18.00	(0.25)
Eden Hotel Lanka XD	58,500	22.25	22.75	22.75	21.00	21.25	(1.00)
Elephant Lite	500	8.25	8.00	8.00	8.00	8.00	(0.25)
Equity		3,300	20.75	22.00	22.00	20.75	21.50	0.75
Equity Two Ltd	100	10.00	10.00	10.00	10.00	10.00	-
Galadari		61,100	17.00	17.00	17.25	16.50	16.50	(0.50)
Grain Elevators	1,700	12.00	12.00	12.00	12.00	12.00	-
Haycarb		100	45.75	45.50	45.50	45.50	45.50	(0.25)
Hayleys		900	126.50	128.00	128.00	126.50	127.25	0.75
Hayleys - MGT	100	85.00	85.00	85.00	85.00	85.00	-
Hemas Holdings	300	95.00	93.00	94.00	93.00	93.75	(1.25)
HNB		2,000	53.00	54.00	54.00	53.00	53.50	0.50
HNB (NV)		18,100	32.00	32.00	32.00	31.75	31.75	(0.25)
Hotel Sigiriya	1,100	37.00	39.00	39.00	39.00	39.00	2.00
Hunas Falls	3,000	36.50	32.50	32.50	32.50	32.50	(4.00)
JKH		14,900	110.00	111.00	111.00	108.50	109.00	(1.00)
Kahawatte		1,000	7.50	7.50	7.50	7.50	7.50	-
Kandy Hotels 1/-	500	36.50	35.00	35.00	35.00	35.00	(1.50)
Keells Food	300	30.00	30.00	30.00	30.00	30.00	-
Kegalle		2,000	17.00	16.50	16.50	16.50	16.50	(0.50)
Kotagala		500	8.00	8.50	8.50	8.50	8.50	0.50
Kuruwita Textile	12,700	49.75	45.50	48.50	45.25	47.00	(2.75)
Lanka Hospitals	74,600	12.00	12.00	12.00	11.75	12.00	-
Lanka Tiles	1,000	49.50	49.50	49.50	49.50	49.50	-
Lanka Ventures	1,000	10.00	10.00	10.00	10.00	10.00	-
Lanka Walltile	41,200	42.00	41.00	42.00	40.00	40.00	(2.00)
Lankem Dev. XR	1,000	16.00	14.00	14.00	14.00	14.00	(2.00)
Lankem Dev. (Rights) XR17,000	2.25	1.50	1.50	1.50	1.50	(0.75)
LB Finance (WAR-CON 2006)24,700 17.75	18.75	20.50	15.75	15.75	(2.00)
LMF		1,200	22.00	20.50	20.50	20.50	20.50	(1.50)
Maskeliya		1,000	17.25	17.50	17.50	17.50	17.50	0.25
Merchant Bank	15,200	10.25	10.50	10.50	10.00	10.00	(0.25)
Mullers		23,000	4.50	4.50	4.75	4.50	4.50	-
Namunukula	100	9.25	9.50	9.50	9.50	9.50	0.25
Nat. Dev. Bank	1,000	160.00	160.00	160.00	158.00	159.75	(0.25)
Nations Trust	600	18.00	18.00	18.25	18.00	18.00	-
Nawaloka		244,000	38.50	40.00	40.00	35.00	39.00	0.50
Nestle		300	80.00	80.00	80.00	80.00	80.00	-
Overseas Reality	9,700	7.50	7.50	7.50	7.50	7.50	-
Parquet		300	25.00	25.00	25.00	25.00	25.00	-
Pegasus Hotels	7,100	28.25	29.00	29.00	29.00	29.00	0.75
Pelwatte		5,700	11.00	11.00	11.00	10.75	10.75	(0.25)
People�s Merch	700	16.50	15.50	15.50	15.50	15.50	(1.00)
Radiant Gems	800	35.50	25.50	25.50	25.50	25.50	(10.00)
Reefcomber XR	73,600	15.75	15.25	15.25	14.50	14.75	(1.00)
Renuka City Hot. XD	600	101.25	98.00	98.00	98.00	98.00	(3.25)
Rich. Pieris Exp.	500	32.00	32.00	32.00	32.00	32.00	-
Richard Pieris	8,500	123.00	123.00	123.00	123.00	123.00	-
Riverina Hotels XD	90,100	45.00	45.00	48.00	45.00	47.75	2.75
Royal Ceramics 1/-	586,900	3.00 	3.00	3.00	3.00	3.00	-
Sathosa Motors	300	34.00	34.00	34.00	34.00	34.00	-
Seylan Bank	300	30.25	30.00	30.00	30.00	30.00	(0.25)
Seylan Bank (NV)	31,700	16.00	16.00	16.25	16.00	16.00	-
Seylan Merchant	2,000	9.25	9.00	9.00	9.00	9.00	(0.25)
Singer Sri Lanka	100	70.00	70.00	70.00	70.00	70.00	-
SLT		137,700	16.25	16.50	16.75	16.25	16.25	-
Stafford		21,200	16.25	15.50	15.75	15.50	15.50	(0.75)
Taj Lanka		14,000	20.50	20.75	20.75	19.75	20.00	(0.50)
Talawakelle	500	16.50	16.75	16.75	16.75	16.75	0.25
The Finance Co.	200	20.00	20.00	20.00	20.00	20.00	-
United Motors	1,500	28.00	28.00	28.00	28.00	28.00	-
Walker & Greig 2/-	3,000	9.50	9.50	9.50	8.50	8.50	(1.00)
Second Board
Asha Central	3,000	15.75	15.50	15.50	15.50	15.50	(0.25)
Asiri Medical	11,100	24.75	25.25	25.50	24.75	24.75	-
HNB Assurance	6,900	11.75	11.50	11.50	11.50	11.50	(0.25)
Keels Hotels	600	100.00	96.00	96.00	96.00	96.00	(4.00)
Lighthouse Hotel	100	55.75	57.00	57.00	57.00	57.00	1.25
Marawila Resorts	78,700	10.50	10.50	10.50	10.00	10.00	(0.50)
Touchwood		1,000	30.50	30.00	30.00	30.00	30.00	(0.50)
Default Board
Ascot		2,000	10.00	10.00	10.00	9.00	9.25	(0.75)
Distilleries 1/-	60,500	27.50	27.50	28.00	27.50	27.75	0.25
Fort Land 3/-	58,900	18.00	18.25	19.00	18.25	18.75	0.75
Hotel Developers	400	110.00	111.00	111.00	100.00	104.75	(5.25)
Hotel Services	800	129.75	135.00	135.00	135.00	135.00	5.25
Kelani Tyres	35,800	10.50	10.50	10.50	10.00	10.25	(0.25)
Lanka Cement	13,100	8.25	8.25	8.50	8.00	8.00	(0.25)
Lanka Ceramic	3,000	18.75	19.00	19.00	19.00	19.00	0.25
Lankem Ceylon	4,000	34.75	35.25	35.25	35.00	35.00	0.25
Tess Agro		2,200	9.75	9.50	9.50	9.25	9.25	(0.50)
Vanik Incorp Ltd	219,400	1.75	1.50	1.75	1.50	1.50	(0.25)
Vanik Incorp Ltd (NV)	4,000	1.50	1.25	1.25	1.25	1.25	(0.25)
York Arcade 5/-	1,900	9.00	9.00	9.00	9.00	9.00	-

Trading Statistics on 22nd November 2004

			Equity
			Today		Prv. Day

Value of Turnover (Rs.)   	47,009,233    	210,943,952
Traded Quantity	               2,723,061	      	 8,870,523
No. of Trades		1,042		2,817
Market Cap.
(Rs.)			360,153,154,740	361,648,920,988
	
Corporate Debt

			Today		Prv. Day
Value of Turnover (Rs.)	104,500		9,900
Value of Turnover (No.)	1,200		100
Trades (No.)		2		1
Market Cap.(Rs.)		12,087,541,315	12,095,762,333

Govt. Securities
	Today		Prv. Day
Value of Turnover
(Rs.)			21,206,830
Traded Quality		20,476,078
No. of Trades		10

Equity Indices

Price Indices - 		Today	Prv. Day

CSE All Share Index		1,479.06	1,485.21
Milanka Index		2,087.57	2,091.86

Total Return Indices

Tri On All Shares
(ASTRI)			1,537.74	1,544.13
Tri On Milanka Shares
(MTRI)			2,178.02	2,182.49


Debt

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

200	HNB	97.50	3.68	0.50	-	1
	(13.75% USRD-2002/07)
1,000	HNB	85.00	4.34	-	-	1
	(10.00% USRD-2003/08)


Dividends

Company Name	Dividend Percentage	XD Date	Payment Date	Closure of Books

Eastern Merchants	20% First & Final	07.12.2004	23.12.2004	17.12.2004 to 23.12.2004

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

Hosted by Lanka Com Services