Colombo Stock Exchange

Wednesday, 10 September 2003

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

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

A.Spend.Hot.Hold		41,000	70.50	70.00	72.00	70.00	72.00	1.50
Agalawatte			100	16.00	15.75	15.75	15.75	15.75	(0.25)
Aitken Spence		66,800	239.00	239.00	240.25	238.50	239.50	0.50
Arpico			6,200	16.00	17.00	20.00	17.00	19.00	3.00
Asia Capital		86,300	9.50	9.50	9.75	9.50	9.50	-
Asian Hotels		2,857,200	19.75	19.75	21.50	19.75	21.25	1.50
Asiri			9,400	26.00	25.50	26.00	25.50	26.00	-
Bairaha Farms		33,100	16.25	16.00	16.25	16.00	16.00	(0.25)
Balangoda			200	16.50	15.75	15.75	15.75	15.75	(0.75)
Beruwela Walkinn		100	25.00	30.00	30.00	30.00	30.00	5.00
Blue Diamonds		17,300	2.00	2.00	2.00	2.00	2.00	-
Bogawantalawa		1,100	15.50	14.75	15.00	14.75	15.00	(0.50)
Browns Beach		28,200	16.25	16.75	18.00	16.75	17.50	1.25
C T Land			3,000	6.50	6.25	6.25	6.25	6.25	(0.25)
C.W. Mackie & Co.		100	3.75	3.50	3.50	3.50	3.50	(0.25)
Caltex XC			51,300	105.00	105.00	106.50	105.00	106.00	1.00
Central Finance		26,000	219.00	220.00	220.00	215.00	215.25	(3.75)
Central Sec.		3,000	13.75	13.75	13.75	13.75	13.75	-
Ceylinco Housing XD		3,300	10.00	10.00	10.00	10.00	10.00	-
Ceylinco Ins.		14,300	32.00	32.50	32.50	30.50	31.00	(1.00)
Ceylinco Sec.		100	10.50	10.50	10.50	10.50	10.50	-
Ceylinco Seylan		31,300	3.00	3.00	3.00	3.00	3.00	-
Ceylon Glass Co.		1,400	25.75	25.50	25.50	25.50	25.50	(0.25)
Ceylon Guardian XC		1,000	138.00	138.00	138.00	138.00	138.00	-
Ceylon Holiday 		5,000	61.75	65.00	65.00	65.00	65.00	3.25
Ceylon Inv. XC		4,800	85.25	85.25	85.25	85.25	85.25	-
Ceylon Leather		4,500	10.00	9.75	9.75	9.50	9.75	(0.25)
Ceylon Oxygen		500	101.00	98.50	98.50	98.50	98.50	(2.50)
Ceylon Tobacco		4,800	40.50	40.50	40.50	40.00	40.25	(0.25)
CF Venture Fund		21,100	4.75	4.75	5.00	4.75	5.00	0.25
Coco Lanka		500	20.25	20.00	21.00	20.00	21.00	0.75
Cold Stores 8/-		2,900	134.00	130.00	133.75	130.00	133.50	(0.50)
Colombo Land 1/-		6,200	2.00	1.75	1.75	1.75	1.75	(0.25)
Colonial MTR 5/-		1,000	12.00	11.50	11.50	11.50	11.50	(0.50)
Commercial Bank		245,300	196.75	196.00	196.50	195.00	196.00	(0.75)
Commercial Bank 
(11.25%RCPF)		27,000	11.00	11.00	11.00	11.00	11.00	-
Commercial Bank
(13%RCPF)		11,000	9.75	11.00	11.00	11.00	11.00	1.25
Commercial Bank (NV)		10,800	135.00	135.00	135.00	134.75	135.00	-
Confifi Hotel		6,100	54.00	54.00	54.00	53.00	53.00	(1.00)
Connaissance		68,700	24.00	24.00	24.25	24.00	24.00	-
Dankotuwa Porcel		4,800	16.25	16.50	17.00	16.50	16.75	0.50
DFCC			8,800	291.00	291.00	295.00	291.00	295.00	4.00
Dipped Products		400	97.00	97.00	97.00	97.00	97.00	-
Distilleries 1/-		58,000	25.75	25.50	25.50	25.50	25.50	(0.25)
Dockyard			4,600	21.00	20.75	20.75	20.50	20.50	(0.50)
Eagle Insurance		300	90.25	90.00	90.50	90.00	90.25	-
East West			2,000	8.25	8.00	8.00	8.00	8.00	(0.25)
Eden Hotel Lanka		491,000	18.25	18.25	18.25	18.00	18.00	(0.25)
Equity Two Ltd		400	8.50	8.25	8.25	8.25	8.25	(0.25)
Grain Elevators		31,300	37.00	36.75	37.00	36.75	37.00	-
Habarana Lodge		2,500	74.25	75.00	76.00	75.00	75.50	1.25
Hapugastenne		5,800	14.50	14.50	14.50	14.50	14.50	-
Haycarb			400	41.00	40.50	40.50	40.50	40.50	(0.50)
Hayleys XR			18,400	177.50	176.00	176.00	175.00	175.75	(1.75)
Hayleys Exports		500	61.00	61.00	61.00	61.00	61.00	-
HNB			64,200	100.00	100.00	102.00	99.75	100.00	-
HNB (NV)			11,600	58.00	57.75	57.75	57.00	57.00	(1.00)
Hotel Serivces		2,500	29.50	29.50	37.00	29.50	34.00	4.50	
Hotel Sigiriya		1,000	36.00	36.00	36.00	35.00	35.00	(1.00)
Hunas Falls		96,700	17.75	18.00	19.00	18.00	18.75	1.00
Hunters 1/-		67,600	9.50	9.50	9.75	9.50	9.50	-
Int. Tourists		10,800	31.25	30.00	31.00	30.00	30.75	(0.50)
James Finlay		1,200	84.50	84.50	85.00	84.50	84.75	0.25
JKH			643,800	116.00	116.00	118.00	115.50	117.25	1.25
John Keells			100	74.00	70.00	70.00	70.00	70.00	(4.00)
Kahawatte			5,500	4.75	4.75	4.75	4.75	4.75	-
Kandy Walk Inn		5,600	60.00	60.00	60.00	60.00	60.00	-
Keells Food		100	20.00	20.00	20.00	20.00	20.00	-
Kegalle			3,000	15.00	15.00	15.00	15.00	15.00	-
Kelani Tyres		2,300	7.75	7.50	7.50	7.50	7.50	(0.25)
Kelani Valley		14,800	19.00	19.00	19.00	18.75	19.00	-
Kelsey			9,100	10.00	10.75	11.25	10.75	11.25	1.25
Kotagala			17,300	9.50	9.50	9.50	9.00	9.00	(0.50)
Kuruwita Textile		100	32.00	26.25	26.25	26.25	26.25	(5.75)
Lanka Cement		1,500	8.50	8.50	8.50	8.50	8.50	-
Lanka Hospitals		10,800	13.25	13.25	14.00	13.25	13.50	0.25
Lanka Tiles		600	42.00	42.00	42.00	42.00	42.00	-
Lanka Ventures		1,100	9.50	9.75	9.75	9.75	9.75	0.25
Lanka Walltile		41,100	39.25	39.25	39.25	39.25	39.25	-
Lion Brewery		500	75.00	76.00	76.00	76.00	76.00	1.00
LMF			23,000	20.25	20.25	20.50	20.25	20.25	-
LOLC			10,600	54.50	54.50	54.75	54.00	54.00	(0.50)
Madulsima			6,700	8.75	8.75	8.75	8.75	8.75	-
Mahaweli Reach		196,600	20.25	20.50	26.00	20.50	24.75	4.50
Maskeliya			300	22.00	22.00	22.00	22.00	22.00	-
Merchant Bank		74,100	6.50	6.50	6.75	6.50	6.50	-
Morisons			400	275.00	275.00	300.00	275.00	295.00	20.00
Namunukula		1,000	9.50	9.75	9.75	9.75	9.75	0.25
Nat. Dev. Bank		2,360,600	152.75	153.00	160.00	152.50	154.50	1.75
Nations Trust		59,600	26.25	26.75	26.75	26.25	26.50	0.25
NDB Bank			22,700	19.25	19.25	19.50	19.25	19.25	-
Nestle			1,400	77.00	76.50	76.50	75.00	75.25	(1.75)
Overseas Realty		6,300	8.00	7.75	7.75	7.50	7.50	(0.50)
Pegasus Hotels		88,100	16.75	16.75	18.50	16.75	17.25	0.50
People’s Merch		400	15.25	15.25	15.50	15.25	15.50	0.25
Reefcomber		660,800	7.50	7.50	8.00	7.50	7.75	0.25
Renuka City Hot.		2,000	80.00	80.00	80.00	80.00	80.00	-
Rich Pieris Exp		300	31.75	31.75	32.00	31.75	32.00	0.25
Richard Pieris  XC		1,700	108.00	104.00	104.00	104.00	104.00	(4.00)
Riverina Hotels		6,800	42.50	43.00	43.00	40.50	41.50	(1.00)
Royal Ceramics		201,000	24.00	24.25	25.00	24.00	24.50	0.50
Royal Palms		41,000	27.25	27.25	27.25	26.50	26.75	(0.50)
Sampath			2,300	95.00	93.00	93.00	92.00	92.00	(3.00)
Serendib Hotels		1,600	41.25	42.00	42.00	42.00	42.00	0.75
Serendib Hotels (NV)		3,300	27.00	28.00	28.00	28.00	28.00	1.00
Seylan Bank		14,700	55.00	55.25	55.25	54.50	55.00	-
Seylan Merchant		2,400	5.75	5.75	5.75	5.75	5.75	-
Sigiriya Village		600	60.00	60.00	63.00	60.00	60.75	0.75
Singer Sri Lanka		500	100.25	98.25	98.25	98.25	98.25	(2.00)
SLT			734,600	15.75	15.75	16.00	15.75	16.00	0.25
Soy Foods			200	20.00	20.00	20.00	20.00	20.00	-
Stafford			71,000	14.00	14.00	14.75	14.00	14.25	0.25
Taj Lanka			563,800	15.00	15.75	17.00	15.50	16.75	1.75
Talawakelle		3,700	14.50	14.75	14.75	14.50	14.50	-
Tangerine			7,000	41.75	43.00	45.00	43.00	43.50	1.75
Tea Services		200	105.00	105.00	105.00	105.00	105.00	-
Tea Smallholder		1,000	26.75	27.00	27.00	27.00	27.00	0.25
The Finance Co.		800	21.75	21.50	22.00	21.50	22.00	0.25
Three Acre Farms		2,300	23.75	23.50	23.50	23.50	23.50	(0.25)
Trans Asia			42,900	55.00	55.00	57.50	55.00	56.00	1.00
Union Assurance		8,500	43.00	43.00	43.00	43.00	43.00	-
United Motors		400	39.25	39.50	39.50	39.50	39.50	0.25
W. M. Mendis		200	13.00	12.50	12.50	12.50	12.50	(0.50)
Walk & Creig 2/-		7,100	4.75	5.00	5.00	5.00	5.00	0.25
Watawala			2,200	10.00	10.00	10.00	10.00	10.00	-

Second Board
Lighthouse Hotel		207,300	25.25	25.25	26.75	25.25	25.75	0.50
Ruhunu Hotels		56,700	9.25	10.75	14.75	9.50	10.50	1.25
Tess Agro			5,000	8.75	8.75	9.00	8.75	8.75	-
Udapussellawa		2,000	10.50	10.25	10.25	10.25	10.25	(0.25)

Default Board
Ascot			10,000	3.50	3.25	3.25	3.25	3.25	(0.25)
Cargills			200	100.25	105.00	105.00	105.00	105.00	4.75
Fort Land 3/-		15,600	3.00	3.00	3.00	3.00	3.00	-
Galadari			1,731,400	5.50	6.00	9.00	6.00	8.25	2.75
Hotel Developers		239,400	26.50	25.50	35.00	25.50	31.00	4.50
Hotels Corp 2/-		200	122.00	122.00	122.00	121.50	121.75	(0.25)
Lake House Inv.		100	15.00	22.00	22.00	22.00	22.00	7.00
Lanka Ceramic		10,000	19.00	19.00	19.00	18.25	18.50	(0.50)
Lankem Ceylon		2,500	12.00	12.00	12.00	12.00	12.00	-
Malwatte			100	9.75	9.75	9.75	9.75	9.75	-
Marawila Resorts		1,098,100	4.75	4.75	5.50	4.75	5.00	0.25
Vanik Incorp Ltd.		79,000	0.50	0.50	0.50	0.50	0.50	-

Price Indices - 		Today’s		Previous
			Close		Close

CSE All Share Index		1,127.6		1,119.6
Milanka Index		2,162.5		2,153.8

Turnover:

Value (Rs.)			694,553,160	190,120,661
Shares (No.)		14,040,049	7,984,077
Trades (No.)		3,100		2,285

Debt

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

1,000	HNB		106.25	0.90	-	0.25	2
	(13.75% USRD 2002/7)


Dividends

Company Name	Dividend	XD Date	Payment	Closure
	Percentage		Date			of Books

Ceylon Tea 	20% Interim	16.09.2003	26.09.2003	Kept Open
Services
Ceylon Tea 	15% Final		16.09.2003	26.09.2003	Kept Open
Services

Hosted by Lanka Com Services