Colombo Stock Exchange

Friday, 18 July 2003

SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 17-7-2003

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

A. Spen. Hot. Hold.	3,000	64.00	64.00	65.00	64.00	64.50	0.50
ACL		20,500	54.00	55.00	55.00	54.00	54.00	-
ACME		1,300	7.25	7.00	7.00	7.00	7.00	(0.25)
Agalawatte		1,000	18.00	18.00	18.00	18.00	18.00	-
Aitken Spence	11,400	200.25	203.00	203.00	200.25	201.00	0.75
Ascot		3,000	3.75	3.75	3.75	3.75	3.75	-
Asia Capital	58,000	8.00	8.00	8.00	7.75	8.00	-
Asian Hotels	244,000	15.50	15.75	15.75	15.25	15.25	(0.25)
Asiri   XD		6,800	23.00	23.50	23.50	23.00	23.00	-
Bairaha Farms	12,000	13.00	13.00	13.25	12.75	13.00	-
Balangoda		1,600	17.00	17.00	17.00	17.00	17.00	-
Bata		2,600	14.00	13.00	13.50	13.00	13.25	(0.75)
Blue Diamonds	19,600	2.00	2.25	2.25	2.00	2.00	-
Bogala Graphite	200	5.00	4.75	4.75	4.75	4.75	(0.25)
C T Land		5,100	6.50	6.50	6.50	6.25	6.25	(0.25)
C. W. Mackie & Co.	3,100	3.50	3.50	3.75	3.50	3.75	0.25
Caltex		16,500	140.00	140.00	143.75	140.00	141.25	1.25
CDIC		500	47.50	48.00	50.00	47.50	48.75	1.25
Central Finance	2,200	161.00	165.00	165.00	161.00	162.25	1.25
Central Sec.	2,200	13.50	13.50	13.50	13.50	13.50	-
Ceylinco Ins.	1,600	32.00	32.00	32.00	31.25	31.25	(0.75)
Ceylinco Sec.	800	9.75	9.75	9.75	9.50	9.50	(0.25)
Ceylinco Seylan	38,300	3.00	3.00	3.00	3.00	3.00	-
Ceylon Glass Co.	15,000	27.00	28.00	28.00	28.00	28.00	1.00
Ceylon Guardian 
(Rights)  XR	3,000	10.00	80.00	80.00	80.00	80.00	70.00
Ceylon Inv.   XR	2,200	110.00	110.00	110.00	105.00	105.00	(5.00)
Ceylon Oxygen	500	97.50	98.50	98.50	98.50	98.50	1.00
Ceylon Tobacco	200	46.50	46.00	46.00	46.00	46.00	(0.50)
CF Venture Fund	2,200	5.25	5.00	5.00	5.00	5.00	(0.25)
CIC (NV)		15,300	140.00	140.00	142.00	140.00	140.75	0.75
Coco Lanka	700	20.50	20.50	20.75	20.50	20.75	0.25
Col Pharmacy 5/-	300	200.00	200.00	200.00	200.00	200.00	-
Cold Stores 8/-	700	101.50	105.00	105.00	103.25	104.25	2.75
Colonial Mtr 5/-	6,000	10.00	10.00	10.75	10.00	10.50	0.50
Commercial Bank	36,200	200.00	200.00	202.00	197.50	199.75	(0.25)
Commercial Bank 
(NV)		12,800	140.00	140.00	141.00	140.00	141.00	1.00
Confifi Hotel	5,000	41.00	41.00	41.00	41.00	41.00	-
Dankotuwa Porcel	4,100	17.25	17.75	17.75	17.25	17.50	0.25
DFCC		19,900	270.25	270.25	275.00	267.00	268.75	(1.50)
DIMO		1,600	83.25	83.50	84.00	83.50	83.75	0.50
Dipped Products	2,100	99.00	99.00	99.00	90.25	94.50	(4.50)
Distilleries 1/-	612,700	25.75	26.00	26.75	25.25	25.50	(0.25)
Dockyard		2,700	22.75	22.75	22.75	22.75	22.75	-
East West		5,000	8.25	8.50	9.00	8.50	8.50	0.25
Eden Hotel Lanka	6,300	14.00	14.00	14.00	13.75	13.75	(0.25)
Equity Two Ltd	3,200	8.75	8.75	8.75	8.50	8.50	(0.25)
Grain Elevators	88,400	34.00	34.25	34.50	33.50	33.50	(0.50)
Hapugastenne	1,000	8.00	8.00	8.00	8.00	8.00	-
Haycarb		4,700	48.00	48.00	50.00	47.75	48.75	0.75
Hayleys		78,300	197.25	197.00	198.00	197.00	198.00	0.75
Hayleys Exports	4,800	91.00	91.00	91.00	89.75	90.00	(1.00)
HNB		102,700	94.00	95.00	98.00	95.00	95.00	1.00
HNB (NV)		35,400	61.25	61.25	62.00	59.00	59.25	(2.00)
Hunas Falls	200	13.50	13.75	13.75	13.75	13.75	0.25
Hunters 1/-	27,800	5.50	5.75	5.75	5.75	5.75	0.25
James Finlay	23,000	50.00	49.50	50.00	49.50	50.00	-
JKH   XC		383,100	94.75	95.50	97.50	94.75	95.00	0.25
John Keells		700	75.00	75.00	75.00	75.00	75.00	-
Kahawatte		4,700	4.00	4.25	4.25	4.25	4.25	0.25
Kandy Walk Inn	4,000	43.00	43.00	43.00	43.00	43.00	-
Kegalle		3,400	15.00	15.00	15.00	14.50	14.50	(0.50)
Kelani Cables	400	48.00	48.00	48.00	48.00	48.00	-
Kelani Tyres	15,000	8.25	8.25	8.25	8.25	8.25	-
Kelani Valley	3,500	18.50	18.50	18.50	18.00	18.25	(0.25)
Kotagala		14,500	9.00	9.25	9.25	9.00	9.00	-
Lanka Aluminium	3,300	13.00	13.00	13.50	13.00	13.50	0.50
Lanka Hospitals	3,600	14.50	14.50	14.50	14.25	14..25	(0.25)
Lanka Tiles	300	42.50	43.75	43.75	43.00	43.00	0.50
Lanka Walltile	30,600	44.00	44.00	44.50	42.00	42.00	(2.00)
LB Finance		6,500	12.50	12.50	12.50	12.00	12.00	(0.50)
Lee Hedges	600	48.25	50.00	50.00	50.00	50.00	1.75
LMF		101,300	21.00	21.25	21.50	20.50	20.75	(0.25)
LOLC XC		8,500	59.50	60.00	60.00	59.00	59.25	(0.25)
Madulsima		35,800	8.25	8.50	8.50	8.25	8.25	-
Maskeliya		2,100	22.50	22.50	22.50	22.50	22.50	-
Merc. Shipping	200	35.00	40.00	40.00	40.00	40.00	5.00
Merchant Bank	3,000	5.75	5.75	5.75	5.75	5.75	-
MLL		2,300	21.25	21.50	21.50	21.50	21.50	0.25
Namunukula	2,000	8.00	7.75	7.75	7.75	7.75	(0.25)
Nat.Dev.Bank	171,000	163.00	164.00	165.50	160.00	162.50	(0.50)
Nations Trust	242,100	21.75	22.00	22.50	21.50	21.50	(0.25)
NDB Bank		383,100	21.50	22.00	22.25	21.00	21.00	(0.50)
Nestle		700	67.75	60.00	68.00	60.00	66.75	(1.00)
Overseas Realty	3,200	7.50	7.50	7.50	7.50	7.50	-
PDL		300	18.00	17.25	17.25	17.25	17.25	(0.75)
Pegasus Hotels	100	9.00	9.00	9.00	9.00	9.00	-
People’s Merch	1,700	12.75	12.75	13.00	12.75	13.00	0.25
Printcare (Cey)	300	27.50	30.00	30.00	30.00	30.00	2.50
Renuka City Hot.	200	67.00	72.00	73.00	72.00	72.50	5.50
Rich Pieris Exp	12,900	34.00	34.50	35.00	34.50	35.00	1.00
Riverina Hotels	2,200	36.75	35.00	35.50	35.00	35.00	(1.75)
Royal Ceramics	20,100	20.50	20.50	21.00	20.50	20.50	-
Royal Palms	1,500	17.50	17.75	17.75	17.50	17.50	-
Sampath		10,600	86.00	86.00	90.00	86.00	86.25	0.25
Samson Internat.	14,900	23.00	23.00	23.00	23.00	23.00	-
Sathosa Motors	2,400	37.00	35.00	37.00	35.00	35.75	(1.25)
Seylan Bank	70,200	63.50	64.00	64.50	62.00	63.50	-
Seylan Merchant	300	5.75	5.75	5.75	5.75	5.75	-
Sigiriya Village	100	48.00	45.00	45.00	45.00	45.00	(3.00)
Singer Sri Lanka	21,400	80.00	80.00	80.00	78.00	80.00	-
Stafford		2,500	7.50	7.50	7.50	7.50	7.50	-
Taj Lanka		6,300	8.75	8.75	8.75	8.50	8.50	(0.25)
Tangerine		1,000	34.00	34.00	34.00	34.00	34.00	-
Telecom		361,700	14.25	14.25	14.50	14.00	14.00	(0.25)
The Finance Co.	29,400	21.50	22.00	22.00	20.50	21.00	(0.50)
Three Acre Farms	452,400	24.50	24.75	26.00	24.50	25.00	0.50
Trans Asia		2,000	38.00	38.00	38.00	38.00	38.00	-
Union Assurance	11,000	40.50	41.25	41.25	41.00	41.00	0.50
Watawala		19,600	9.75	10.00	10.00	10.00	10.00	0.25
York Arcade	700	8.25	8.25	8.25	8.25	8.25	-

Second Board

Asha Central	1,000	18.00	18.00	18.00	18.00	18.00	-
E - Channelling	100	13.50	8.00	8.00	8.00	8.00	(5.50)
Lighthouse Hotel	1,000	17.00	16.50	16.50	16.50	16.50	(0.50)
Tess Agro		15,400	9.25	9.50	9.50	9.00	9.25	-
Touchwood		1,400	10.50	10.50	10.50	10.25	10.50	-

Default Board

Ferntea Ltd		2,000	11.00	11.00	11.00	11.00	11.00	-
Fort Land 3/-	2,100	2.75	2.75	2.75	2.75	2.75	-
Galadari		2,400	4.25	4.25	4.25	4.00	4.25	-
Hotel Developers	1,200	15.75	15.75	15.75	15.25	15.25	(0.50)
Lanka Cement	500	9.75	10.00	10.00	9.75	10.00	0.25
Lanka Ceramic	2,800	23.25	22.00	22.75	22.00	22.50	(0.75)
Lankem Ceylon	3,000	12.00	11.50	11.50	11.50	11.50	(0.50)
Malwatte		100	9.50	10.00	10.00	10.00	10.00	0.50
Marawila Resorts	1,000	3.50	3.50	3.50	3.50	3.50	-
Vanik Incorp Ltd	400	0.70	0.70	0.70	0.70	0.70	-


Price Indices - 	Today’s		Previous
		Close		Close

CSE All Share Index	1,015.9		1,019.5
Milanka Index	1,963.2		1,965.2

Turnover:

Value (Rs.)		189,308,005	366,783,008
Shares (No.)	4,089,787		8,630,486
Trades (No.)	1,832		2,173

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

5,000	HNB		102.00	5.69	-	-	2
	(13.75% USRD 2002/2007)
14,200	Vanik Incorp Ltd	5.00	8.96	-	0.25	3
	(15% URD-2007)

Hosted by Lanka Com Services