Colombo Stock Exchange

Friday, 1 August 2003

SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 31-07-2003

Company		Volume	Previous	Day’s	High	Low	Close	Change
			Close	Open				(Rs.)

Main Board

Abans		500	50.75	52.00	52.00	52.00	52.00	1.25
ACL		3,200	53.00	53.00	53.00	53.00	53.00	-
ACME		160,400	8.75	8.75	10.00	8.75	10.00	1.25
Agalawatte		13,300	17.50	17.50	17.50	17.50	17.50	-
Aitken Spence	1,200	220.00	219.75	219.75	219.75	219.75	(0.25)
Ascot		5,000	3.75	3.75	3.75	3.75	3.75	-
Asia Capital	23,600	8.25	8.25	8.50	8.25	8.25	-
Asian Hotels	32,200	15.75	15.75	15.75	15.75	15.75	-
Asiri		1,200	24.50	24.50	24.50	24.00	24.25	(0.25)
Bairaha Farms	18,900	13.25	13.00	13.25	13.00	13.25	-
Balangoda		100	17.00	16.75	16.75	16.75	16.75	(0.25)
Bogala Graphite	4,300	5.00	5.00	5.00	5.00	5.00	-
Bogawantalawa XD	300	14.75	14.75	14.75	14.75	14.75	-
Browns Beach	100	9.25	9.50	9.50	9.50	9.50	0.25
C T Land		1,600	6.25	6.25	6.25	6.25	6.25	-
C.W.Mackie & Co.	100	4.00	3.50	3.50	3.50	3.50	(0.50)
Caltex		25,200	153.00	151.75	151.75	150.25	150.75	(2.25)
Cargills		600	101.00	101.00	102.00	101.00	101.25	0.25
CDIC		300	49.00	47.00	47.00	47.00	47.00	(2.00)
Central Finance XD	10,600	168.50	168.00	168.00	167.50	167.00	(1.50)
Central Sec.	100	13.25	12.75	12.75	12.75	12.75	(0.50)
Ceylinco Housing	500	9.25	9.25	9.25	9.25	9.25	-
Ceylinco Ins.	2,000	32.25	31.75	31.75	31.75	31.75	(0.50)
Ceylinco Sec.	15,200	10.00	10.00	10.00	9.75	10.00	-
Ceylinco Seylan	20,800	3.00	3.00	3.25	3.00	3.00	-
Ceylon Glass Co. XD	10,400	26.25	26.00	26.00	25.50	26.00	(0.25)
Ceylon Guardian	200	156.75	160.00	160.00	160.00	160.00	3.25
Ceylon Inv.	1,300	105.00	103.00	105.00	103.00	104.50	(0.50)
Ceylon Oxygen	10,000	100.00	100.00	100.00	100.00	100.00	-
Ceylon Tobacco XD	100	45.00	43.25	43.25	43.25	43.25	(1.75)
CF Venture Fund	7,000	5.00	5.00	5.00	5.00	5.00	-
CFI		1,100	13.75	14.00	14.75	14.00	14.75	1.00
CIC (NV)		15,000	150.00	150.00	150.00	150.00	150.00	-
Coco Lanka	200	21.00	21.00	21.00	21.00	21.00	-
Cold Stores 8/-	1,000	112.25	112.50	112.50	112.50	112.50	0.25
Colombo Land 1/-
	 XC	32,800	2.00	2.25	2.25	2.25	2.25	0.25
Commercial Bank	11,200	202.00	200.25	203.00	200.25	202.00	-
Commercial Bank 
(NV)		100	135.25	136.00	136.00	136.00	136.00	0.75
Confifi Hotel	900	41.50	41.50	41.50	41.50	41.50	-
Connaissance XR	63,400	10.50	11.00	12.50	11.00	12.00	1.50
Dankotuwa Porcel	4,300	17.00	17.00	17.25	17.00	17.00	-
DFCC		2,500	280.00	280.00	280.00	279.00	279.25	(0.75)
Dimo XR		3,000	71.00	70.00	70.00	70.00	70.00	(1.00)
Dipped Products	6,500	102.75	102.00	105.00	102.00	103.75	1.00
Distilleries 1/-	189,200	26.50	26.50	26.50	26.00	26.00	(0.50)
Dockyard		25,200	23.50	23.50	23.50	22.75	22.75	(0.75)
Eagle Insurance	200	81.75	82.00	82.00	82.00	82.00	0.25
East West		72,800	8.50	8.25	8.50	8.25	8.25	(0.25)
Eden Hotel Lanka	288,700	14.25	14.00	14.50	14.00	14.25	-
Elephant Lite	300	4.75	4.75	4.75	4.75	4.75	-
Equity Two Ltd	700	8.00	8.00	8.00	8.00	8.00	-
Grain Elevators	102,500	34.25	34.00	34.25	33.75	34.25	-
Habarana Lodge	8,100	65.50	65.00	65.25	65.00	65.00	(0.50)
Hapugastenne	100	9.25	8.50	8.50	8.50	8.50	(0.75)
Haycarb		3,300	46.75	47.00	47.00	47.00	47.00	0.25
Hayleys		7,700	202.00	202.00	202.00	200.75	200.75	(1.25)
Hayleys Exports XC	1,300	75.00	70.50	70.50	70.50	70.50	(4.50)
HNB		45,800	99.75	99.75	102.00	99.75	102.00	2.25
HNB (NV)		55,200	61.50	61.50	63.00	61.50	62.50	1.00
Horana		1,300	8.75	8.75	8.75	8.75	8.75	-
Hotel Sigiriya	100	26.00	26.25	26.25	26.25	26.25	0.25
Hunas Falls	300	14.00	14.00	14.00	14.00	14.00	-
Hunters 1/-	31,500	6.50	7.00	7.00	6.75	6.75	0.25
JKH		139,100	100.00	100.00	100.00	99.00	99.75	(0.25)
Kahawatte		600	4.25	4.25	4.25	4.25	4.25	-
Keells Food	10,900	19.75	20.00	20.00	20.00	20.00	0.25
Kegalle		327,700	15.50	15.50	16.25	15.50	16.00	0.50
Kelani Tyres	49,700	8.00	8.25	8.50	8.25	8.25	0.25
Kelani Valley	69,200	19.00	18.75	19.00	18.75	19.00	-
Kotagala		7,800	9.00	9.00	9.00	9.00	9.00	-
Lanka Aluminium	67,100	14.00	13.75	15.50	13.75	15.00	1.00
Lanka Hospitals	36,300	14.50	14.50	14.50	14.50	14.50	-
Lanka Tiles	2,400	43.50	43.50	43.50	43.25	43.25	(0.25)
Lanka Ventures	55,800	10.75	10.75	11.25	10.75	11.00	0.25
Lanka Walltile	2,100	46.00	45.00	46.00	45.00	45.75	(0.25)
LB Finance		1,000	13.00	13.00	13.00	13.00	13.00	-
LMF		11,200	21.25	21.25	21.50	21.25	21.50	0.25
LOLC		34,300	59.25	59.00	59.00	58.00	58.75	(0.50)
Madulsima		900	8.50	8.25	8.25	8.25	8.25	(0.25)
Mahaweli Reach	100	11.00	11.00	11.00	11.00	11.00	-
Maskeliya		1,100	21.50	21.50	22.25	21.50	22.25	0.75
Merchant Bank	151,400	6.25	6.25	6.50	6.25	6.25	-
MLL		8,700	25.00	25.00	25.00	25.00	25.00	-
Namunukula	1,400	8.50	8.50	8.50	8.50	8.50	-

Main Board

Nat. Dev. Bank	16,500	163.75	163.50	163.50	160.00	160.25	(3.50)
Nations Trust	303,600	24.50	24.50	25.00	23.50	24.75	0.25
NDB Bank		218,100	21.50	21.50	21.75	21.50	21.75	0.25
Overseas Realty	26,000	7.50	7.50	7.50	7.50	7.50	-
PDL		3,800	17.50	18.00	18.00	17.50	17.75	0.25
People’s Merch	2,600	16.00	16.00	16.00	16.00	16.00	-
Regnis		500	76.50	78.00	78.00	78.00	78.00	1.50
Renuka City Hot.	2,100	73.00	72.00	72.00	72.00	72.00	(1.00)
Rich Pieris Exp	500	36.25	35.00	35.00	35.00	35.00	(1.25)
Richard Pieris	20,600	116.00	116.00	120.00	116.00	119.75	3.75
Royal Ceramics	23,200	21.00	21.00	21.00	20.75	20.75	(0.25)
Royal Palms	10,700	19.00	19.50	19.50	19.50	19.50	0.50
Sampath		5,500	88.25	88.00	88.25	88.00	88.25	-
Samson Internat.	15,400	35.00	35.00	35.00	34.75	35.00	-
Samuels		10,000	9.00	9.50	9.50	9.50	9.50	0.50
Sathosa Motors	500	35.75	35.50	35.50	35.50	35.50	(0.25)
Seylan Bank	17,500	64.50	64.50	64.50	63.00	64.00	(0.50)
Seylan Merchant	27,900	5.75	6.00	6.00	5.75	5.75	-
Stafford		2,000	7.25	7.25	7.25	7.25	7.25	-
Taj Lanka		4,100	9.00	9.00	9.25	9.00	9.25	0.25
Tangerine		2,000	35.50	35.00	35.00	35.00	35.00	(0.50)
Tea Smallholder	100	25.50	25.50	25.50	25.50	25.50	-
Telecom		161,200	15.25	15.25	15.25	15.00	15.00	(0.25)
The Finance Co.	29,300	23.00	22.75	23.00	22.50	22.75	(0.25)
Three Acre Farms	11,000	26.50	26.25	26.25	26.00	26.00	(0.50)
Trans Asia		10,900	40.00	40.00	40.00	40.00	40.00	-
Union Assurance	100	44.25	42.00	42.00	42.00	42.00	(2.25)
Union Chemicals	100	94.50	94.50	94.50	94.50	94.50	-
United Motors	100	43.75	44.00	44.00	44.00	44.00	0.25
Watawala		400	10.50	10.00	10.00	10.00	10.00	(0.50)
York Arcade	2,100	8.50	8.50	8.50	8.50	8.50	-

Second Board

Lighthouse Hotel	47,700	16.75	16.75	17.00	16.75	17.00	0.25
Tess Agro		33,400	9.50	9.50	9.75	9.00	9.25	(0.25)
Touchwood	4,600	11.00	11.50	11.50	11.25	11.25	0.25
Udapussellawa	200	7.50	7.50	7.50	7.50	7.50	-


Default Board

E B Creasy	2,000	24.00	24.00	24.00	24.00	24.00	-
Fort Land 3/-	5,200	2.75	2.75	2.75	2.75	2.75	-
Galadari		30,000	4.25	4.00	4.00	4.00	4.00	(0.25)
Lanka Ceramic	6,100	22.00	22.00	22.00	22.00	22.00	-
Lankem Ceylon	139,700	12.00	12.50	13.50	12.50	12.75	0.75
Malwatte		100	10.00	9.75	9.75	9.75	9.75	(0.25)
Marawila Resorts	2,500	4.50	4.00	4.00	3.75	3.75	(0.75)
Vanik Incorp Ltd	12,400	0.70	0.60	0.70	0.60	0.70	-
Vanik Incorp Ltd (NV)	700	0.40	0.50	0.50	0.50	0.50	0.10


Price Indices - 		Today’s		Previous
			Close		Close

CSE All Share Index		1.045.8		1,051.1
Milanka Index		2,026.7		2,034.5

Turnover:

Value (Rs.)			97,637,113	114,107,705
Shares (No.)		3,540,668		4,269,378
Trades (No.)		1,629		1,732

Debt

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

3,000	HNB			100.25	6.33	0.25	-	2
	(14.00% USRD 2002/2009)
1,000	HNB			99.75	5.42	-	0.25	1
	(12.00% USRD 2002/2009)
5,200	Vanik Incorp Ltd		3.75	9.53	-	-	3
	(15% URD-2007)

Dividends

Company Name	Dividend		XD Date		Payment		Closure
		Percentage			Date		of Books

Lanka Aluminium	12.5% 		06.08.2003	19.08.2003	Kept Open
	First & Final

Hosted by Lanka Com Services