Colombo Stock Exchange

Saturday, 6 September 2003

SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 05-09-2003

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

A. Spen. Hot. Hold.	15,100	67.25	68.25	72.00	68.00	70.00	2.75
ACL		11,600	51.00	50.50	50.50	50.25	50.25	(0.75)
ACME		200	8.25	8.25	8.25	8.25	8.25	-
Agalawatte		20,100	15.00	15.25	17.50	15.25	16.00	1.00
Aitken Spence	10,600	238.75	239.00	239.00	238.50	238.75	-
AMW		600	80.00	79.00	79.00	79.00	79.00	(1.00)
Arpico		8,400	14.75	16.50	16.50	15.00	15.00	0.25
Ascot		26,300	3.50	3.50	3.50	3.50	3.50	-
Asia Capital	166,400	10.25	10.25	10.25	10.00	10.00	(0.25)
Asian Hotels	1,012,600	19.50	19.50	19.75	19.25	19.50	-
Asiri		12,400	26.00	26.00	26.00	25.50	25.50	(0.50)
Bairaha Farms	64,900	16.50	16.50	16.50	15.50	16.25	(0.25)
Balangoda		33,400	15.00	15.00	15.50	14.75	15.00	-
Bata		4,000	14.25	14.50	15.50	14.50	14.75	0.50
Blue Diamonds	314,200	2.00	2.00	2.00	2.00	2.00	-
Bogala Graphite	1,800	4.50	4.50	4.50	4.50	4.50	-
Bogawantalawa	2,400	13.75	14.00	14.25	14.00	14.25	0.50
Browns Beach	10,900	13.50	14.50	17.00	14.50	15.00	1.50
C T Land		12,600	6.00	6.25	6.50	6.25	6.25	0.25
C. W. Mackie & Co.	3,100	4.00	4.00	4.00	3.75	3.75	(0.25)
Caltex   XC		230,600	111.00	110.00	111.00	107.00	108.25	(2.75)
Central Finance	3,600	224.75	225.00	225.00	220.00	222.75	(2.00)
Central Sec.	6,400	13.75	14.00	14.00	13.75	13.75	-
Ceylinco Ins.	5,100	30.75	31.00	33.00	31.00	32.75	2.00
Ceylinco Sec.	16,200	10.50	10.25	10.25	9.75	10.00	(0.50)
Ceylinco Seylan	13,600	3.00	3.00	3.00	3.00	3.00	-
Ceylon Glass Co.	7,000	26.25	26.50	26.50	26.25	26.25	-
Ceylon Guardian   XC	400	137.00	138.00	138.00	138.00	138.00	1.00
Ceylon Holiday	9,200	60.75	65.00	66.00	64.00	65.00	4.25
Ceylon Inv.   XC	700	86.00	86.00	86.00	86.00	86.00	-
Ceylon Oxygen	600	101.00	101.00	101.00	101.00	101.00	-
Ceylon Tobacco	21,600	42.00	41.50	41.50	40.00	40.50	(1.50)
CF Venture Fund	1,200	4.75	4.75	4.75	4.75	4.75	-
CIC		10,000	170.00	166.00	166.00	166.00	166.00	(4.00)
CIC (NV)		22,500	145.00	145.00	145.00	145.00	145.00	-
Colombo Land 1/-	98,900	2.00	2.00	2.00	2.00	2.00	-
Colonial Mtr 5/-	600	11.00	11.50	12.00	11.50	12.00	1.00
Comm. Leasing	100	61.50	67.00	67.00	67.00	67.00	5.50
Commercial Bank	60,400	198.00	198.00	199.50	197.00	198.00	-
Commercial Bank (NV)	400	135.00	135.25	135.25	135.25	135.25	0.25
Commercial Dev.	100	24.00	23.25	23.25	23.25	23.25	(0.75)
Confifi Hotel	18,700	50.50	52.00	54.00	52.00	53.25	2.75
Connaissance	139,700	23.25	24.00	24.50	23.50	23.50	0.25
Dankotuwa Porcel	900	16.00	16.00	16.00	16.00	16.00	-
DFCC		5,400	295.00	295.00	295.00	290.00	290.00	(5.00)
Dipped Products	4,600	97.00	97.00	97.00	97.00	97.00	-
Distilleries 1/-	104,600	26.00	26.00	26.00	25.75	26.00	-
Dockyard		17,800	21.00	21.00	21.00	20.50	20.50	(0.50)
Eden Hotel Lanka	189,100	17.25	17.75	18.75	17.75	18.00	0.75
Equity		1,100	17.50	17.25	17.50	17.25	17.25	(0.25)
Equity Two Ltd	200	8.25	8.25	8.25	8.25	8.25	-
Grain Elevators	53,400	37.00	37.00	37.50	36.50	37.00	-
Habarana Lodge	10,000	69.50	67.00	67.50	67.00	67.25	(2.25)
Hapugastenne	15,000	14.50	14.50	14.50	14.00	14.50	-
Haycarb		6,900	42.00	41.50	41.50	40.50	40.75	(1.25)
Hayleys  XR	8,300	176.00	176.00	176.00	174.00	174.50	(1.50)
Hayleys Exports	1,400	62.00	62.00	62.00	61.00	61.00	(1.00)
HNB		7,700	102.75	103.00	104.25	100.25	100.50	(2.25)
HNB (NV)		11,300	59.25	59.00	59.00	58.25	58.25	(1.00)
Horana		400	8.00	8.00	8.00	8.00	8.00	-
Hotel Services	200	25.00	25.00	25.00	25.00	25.00	-
Hotel Sigiriya	13,700	31.50	32.25	36.00	32.25	34.50	3.00
Hunas Falls	52,800	17.00	18.00	18.25	17.25	17.50	0.50
Hunters 1/-	283,000	9.50	9.50	9.50	9.25	9.50	-
Int. Tourists	27,500	30.25	32.00	32.00	30.75	31.25	1.00
JKH		289,900	118.00	118.00	118.00	115.00	116.75	(1.25)
John Keells		500	72.00	72.00	72.00	72.00	72.00	-
Kahawatte		12,900	4.75	4.75	5.00	4.50	4.50	(0.25)
Keells Food	2,500	19.00	19.75	20.00	19.75	20.00	1.00
Kegalle		200	15.50	15.00	15.00	15.00	15.00	(0.50)
Kelani Tyres	67,800	7.75	7.75	7.75	7.75	7.75	-
Kelani Velley	27,300	18.50	19.00	20.00	18.50	19.75	1.25
Kelsey		2,000	10.00	10.00	10.00	10.00	10.00	-
Kotagala		13,100	9.00	8.75	9.75	8.75	9.00	-
Lanka Aluminium	200	11.25	12.50	12.50	12.50	12.50	1.25
Lanka Cement	2,100	8.75	8.75	8.75	8.75	8.75	-
Lanka Hospitals	57,100	13.00	13.00	13.25	13.00	13.00	-
Lanka Tiles	61,100	42.00	42.00	42.00	42.00	42.00	-
Lanka Ventures	3,000	9.75	9.75	9.75	9.75	9.75	-
Lanka Walltile	7,600	40.50	40.50	40.50	39.25	39.50	(1.00)
LB Finance		2,600	13.50	12.75	13.00	12.75	12.75	(0.75)
Lion Brewery	1,500	80.00	75.25	75.25	75.00	75.00	(5.00)
LMF		28,100	20.50	20.50	21.00	20.25	20.75	0.25
LOLC		1,800	56.00	56.00	56.00	55.00	55.00	(1.00)
Madulsima		12,900	8.50	8.50	8.50	8.50	8.50	-
Mahaweli Reach	113,400	12.75	13.00	16.25	13.00	15.50	2.75
Maskeliya		100	21.75	21.75	21.75	21.75	21.75	-
Merchant Bank	196,700	6.50	6.50	6.75	6.50	6.50	-
MLL		18,400	28.00	28.00	28.50	27.00	28.00	-
Namunukula	26,100	8.75	8.75	9.75	8.75	9.50	0.75
Nat.Dev.Bank	76,100	153.50	153.00	154.00	152.00	153.00	(0.50)
Nations Trust	82,300	27.25	27.50	27.50	26.75	27.00	(0.25)
NDB Bank		10,700	19.75	19.75	19.75	19.50	19.50	(0.25)
Nestle		4,100	79.75	77.00	77.00	77.00	77.00	(2.75)
Overseas Realty	14,400	7.75	8.00	8.00	8.00	8.00	0.25
PDL		200	18.00	17.75	17.75	17.75	17.75	(0.25)
Pegasus Hotels	22,200	12.75	13.00	14.00	13.00	13.50	0.75
Pelwatte		2,100	5.50	5.50	5.50	5.50	5.50	-
People’s Merch	4,000	15.00	15.25	15.25	15.00	15.00	-
Printcare (Cey)	8,000	56.00	55.75	55.75	55.00	55.00	(1.00)
Reefcomber	169,400	7.00	7.25	7.50	7.25	7.25	0.25
Renuka City Hot.	2,800	74.75	75.00	75.00	75.00	75.00	0.25
Rich Pieris Exp	1,200	31.00	31.00	31.00	30.00	30.00	(1.00)
Riverina Hotels	37,500	41.00	42.00	43.25	42.00	43.00	2.00
Royal Ceramics	1,916,800	20.00	20.00	23.00	20.00	22.00	2.00
Royal Palms XD	325,800	25.25	26.00	30.00	25.75	27.75	2.50
Sampath		130,100	95.00	95.00	95.25	95.00	95.00	-
Samson Internat. XD	1,200	30.00	27.00	29.00	27.00	29.00	(1.00)
Seylan Bank	105,400	55.75	55.50	55.75	55.00	55.25	(0.50)
Seylan Merchant	500	5.75	5.50	5.50	5.50	5.50	(0.25)
Singer Ind.		600	65.25	65.50	65.50	65.50	65.50	0.25
Singer Sri Lanka	2,300	105.00	103.00	103.00	102.00	102.75	(2.25)
SLT		9,802,200	15.50	15.50	16.25	15.50	15.75	0.25
Stafford		60,300	11.00	12.00	13.50	12.00	12.50	1.50
Taj Lanka		106,100	12.50	12.50	13.75	12.50	12.75	0.25
Talawakelle	3,500	14.00	14.00	14.00	13.75	14.00	-
Tangerine		10,000	40.00	41.00	42.25	41.00	41.50	1.50
Tea Services	200	105.00	105.00	105.00	105.00	105.00	-
Tea Smallholder	1,400	26.00	26.00	26.00	26.00	26.00	-
The Finance Co.	9,100	22.00	22.00	22.00	21.50	21.50	(0.50)
Three Acre Farms	4,200	24.00	24.00	24.00	24.00	24.00	-
Tokyo Cement	2,300	155.00	155.00	158.00	155.00	155.25	0.25
Trans Asia		163,800	52.25	53.25	59.50	53.25	56.00	3.75
Union Assurance	400	43.00	42.00	42.00	42.00	42.00	(1.00)
Watawala		8,100	9.50	9.50	9.75	9.50	9.75	0.25

Second Board

Asian Alliance	200	8.75	9.00	9.00	9.00	9.00	0.25
Lighthouse Hotel	98,900	24.00	24.00	26.50	24.00	25.00	1.00
Tess Agro		2,500	8.75	8.75	8.75	8.75	8.75	-
Udapussellawa	7,000	10.25	10.25	10.25	10.00	10.25	-

Default Board
Ferntea Ltd		4,200	10.50	11.00	11.50	11.00	11.50	1.00
Fort Land 3/-	71,400	3.00	3.25	3.25	3.00	3.00	-
Galadari		385,600	4.75	4.75	5.50	4.75	5.25	0.50
Hotel Developers	85,200	24.25	24.50	27.00	24.50	25.25	1.00
Hotels Corp. 2/-	2,600	121.25	121.50	122.00	121.50	121.50	0.25
Lanka Ceramic	1,200	19.00	19.00	19.00	19.00	19.00	-
Lankem Ceylon	2,100	12.00	12.00	12.00	12.00	12.00	-
Malwatte		400	10.00	9.75	9.75	9.75	9.75	(0.25)
Marawila Resorts	215,400	4.75	4.75	5.00	4.50	4.50	(0.25)
Mullers		200	0.60	0.50	0.50	0.50	0.50	(0.10)
Vanik Incorp Ltd	27,800	0.50	0.50	0.50	0.50	0.50	-
Vanik Incorp Ltd (NV)	20,700	0.40	0.30	0.40	0.30	0.40	-

Price Indices - 		Today’s		Previous
			Close		Close
CSE All Share Index		1,116.6		1,117.9
Milanka Index		2,159.9		2,180.8

Turnover:
		
Value (Rs.)		405,390,392	436,425,020
Shares (No.)		18,181,094	15,033,765
Trades (No.)		2,877		2,658

Debt

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

3,000		HNB	106.50	0.75	0.25	-	1
	(13.75% USRD-2002/2007)
1,000	Seylan Bank	100.00	9.72	-	-	1
	(14.37% USRD-2003)

Dividends

Company Name	Dividend	XD Date	Payment	Closure
		Percentage		Date			of Books

Asha Central	3% Final	24.09.2003	06.10.2003	Kept Open
Hospitals

People’s		6% Final	30.09.2003	13.10.2003	Kept Open
Merchant Bank		(amended)		(amended)

Hosted by Lanka Com Services