Colombo Stock Exchange

Friday, 12 September 2003

SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 11-09-2003

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

A.Spend.Hot.Hold		320,500	72.00	74.75	74.75	71.00	72.00	-
ACL			700	50.00	50.00	50.00	49.00	49.25	(0.75)
ACME			51,600	8.25	8.25	9.25	8.25	8.75	0.50
Aitken Spence		118,700	239.50	245.00	250.00	245.00	249.75	10.25
Arpico			25,400	19.00	20.00	20.00	18.00	19.00	-
Asia Capital		82,600	9.50	9.25	9.75	9.25	9.50	-
Asian Hotels		2,316,100	21.25	22.00	23.75	22.00	22.50	1.25
Asiri			42,400	26.00	26.00	26.00	26.00	26.00	-
Bairaha Farms		72,000	16.00	15.75	16.25	15.75	16.00	-
Balangoda			5,400	15.75	15.25	16.00	15.25	16.00	0.25
Bata			1,000	14.00	14.00	14.00	14.00	14.00	-
Beruwela Walkinn		1,800	30.00	34.00	35.00	34.00	34.75	4.75
Blue Diamonds		100,200	2.00	2.00	2.25	2.00	2.00	-
Bogala Graphite		5,700	4.50	4.75	5.00	4.75	5.00	0.50
Browns Beach		18,800	17.50	18.00	19.00	17.50	18.50	1.00
C T Land			2,500	6.25	6.00	6.25	6.00	6.25	-
C W Mackie & Co.		63,200	3.50	4.00	4.50	4.00	4.25	0.75
Caltex XC			338,300	106.00	107.00	111.00	107.00	109.75	3.75
Central Finance		24,100	215.25	215.00	225.00	215.00	223.75	8.50
Central Sec.		15,400	13.75	13.75	14.00	13.75	14.00	0.25
Ceylinco Ins.		11,200	31.00	30.75	30.75	30.75	30.75	(0.25)
Ceylinco Sec.		27,800	10.50	10.25	11.25	10.25	11.25	0.75
Ceylinco Seylan		590,400	3.00	3.00	4.25	3.00	3.75	0.75
Ceylon Brewery		400	 90.00	90.00	90.00	90.00	90.00	-
Ceylon Glass Co.		1,800	25.50	25.50	25.50	25.50	25.50	-
Ceylon Guardian XC		900	138.00	138.00	138.00	138.00	138.00	-
Ceylon Holiday		3,600	65.00	62.00	70.00	62.00	70.00	5.00
Ceylon Inv. XC		7,600	85.25	85.00	86.00	85.00	86.00	0.75
Ceylon Leather		12,200	9.75	9.50	9.50	9.00	9.00	(0.75)
Ceylon Oxygen		1,200	98.50	99.00	101.00	99.00	100.75	2.25
Ceylon Tobacco		10,500	40.25	40.50	40.50	40.50	40.50	0.25
CF Venture Fund		205,500	5.00	4.75	6.50	4.75	6.00	1.00
Chemanex			100	76.00	76.75	76.75	76.75	76.75	0.75
CIC			100	166.00	160.00	160.00	160.00	160.00	(6.00)
Colombo Land 1/-		175,900	1.75	2.00	2.25	2.00	2.00	0.25
Colonial Mtr 5/-		7,200	11.50	12.00	12.50	12.00	12.25	0.75
Commercial Bank		43,700	196.00	196.00	197.00	195.00	195.75	(0.25)
Commercial Bank (13%RCPF)	3,000	11.00	11.25	11.25	11.25	11.25	0.25
Commercial Bank (NV)	600	135.00	135.00	135.00	135.00	135.00	-
Commercial Dev.		4,900	23.25	25.00	25.00	25.00	25.00	1.75
Connaissance		6,200	24.00	24.00	24.00	23.50	23.50	(0.50)
Dankotuwa Porcel		32,500	16.75	17.00	17.00	16.50	16.50	(0.25)
DFCC			541,600	295.00	295.00	302.00	295.00	300.00	5.00
DIMO			100	66.25	65.00	65.00	65.00	65.00	(1.25)
Dipped Products		3,300	97.00	96.50	97.00	96.50	96.75	(0.25)
Distilleries 1/-		62,800	25.50	25.50	25.50	25.25	25.50	-
Dockyard			7,300	20.50	20.50	20.75	20.50	20.75	0.25
Eagle Insurance		100	90.25	90.25	90.25	90.25	90.25	-
East West			500	8.00	8.50	8.50	8.50	8.50	0.50
Eden Hotel Lanka		506,100	18.00	18.00	18.50	17.50	18.00	-
Equity Two Ltd		4,200	8.25	8.75	8.75	8.25	8.75	0.50
Glaxo			2,000	41.25	41.25	42.00	41.25	42.00	0.75
Grain Elevators		17,300	37.00	36.50	36.50	36.25	36.25	(0.75)
Habarana Lodge		4,900	75.50	75.75	76.00	75.75	76.00	0.50
Hapugastenne		14,400	14.50	14.50	14.50	14.50	14.50	-
Haycarb			29,100	40.50	42.00	42.00	41.50	42.00	1.50
Hayleys XR			14,400	175.75	176.75	178.00	176.75	177.75	2.00
Hayleys Exports		200	61.00	60.00	60.00	60.00	60.00	(1.00)
HNB			107,200	100.00	100.00	101.00	100.00	100.25	0.25
HNB (NV)			50,600	57.00	57.25	57.50	57.00	57.00	-
Horana			500	8.00	8.75	8.75	8.75	8.75	0.75
Hotel Services		900	34.00	34.00	37.00	34.00	34.25	0.25
Hotel Sigiriya		10,000	35.00	35.00	39.00	35.00	38.75	3.75
Hunas Falls		56,200	18.75	19.00	19.75	18.25	18.75	-
Hunters 1/-		53,000	9.50	9.50	9.75	9.50	9.50	-
James Finlay		1,500	84.75	84.75	87.00	84.75	85.25	0.50
JKH			312,600	117.25	117.25	117.50	117.00	117.25	-
Kahawatte			3,000	4.75	4.75	4.75	4.75	4.75	-
Keells Food		4,000	20.00	20.00	20.75	20.00	20.50	0.50
Kelani Tyres		45,700	7.50	7.50	8.00	7.50	8.00	0.50
Kelani Velley		81,700	19.00	19.25	20.00	19.25	20.00	1.00
Kotagala			5,100	9.00	9.00	9.00	9.00	9.00	-
Lanka Cement		13,700	8.50	8.50	8.50	8.50	8.50	-
Lanka Hospitals		408,500	13.50	13.25	13.50	13.00	13.00	(0.50)
Lanka Ventures		21,100	9.75	9.75	10.50	9.75	10.00	0.25
Lanka Walltile		1,500	39.25	39.00	39.25	39.00	39.25	-
LB Finance			465,300	12.75	13.00	13.00	13.00	13.00	0.25
Lion Brewery		800	76.00	76.75	76.75	76.75	76.75	0.75
LMF			14,400	20.25	20.25	20.25	20.25	20.25	-
LOLC			5,200	54.00	54.50	54.50	54.50	54.50	0.50
Madulsima			3,100	8.75	8.75	9.00	8.75	8.75	-
Mahaweli Reach		13,500	24.75	25.00	25.25	24.00	24.50	(0.25)
Merchant Bank		1,538,900	6.50	6.50	8.50	6.50	8.00	1.50
MLL			3,000	27.75	27.00	27.50	27.00	27.25	(0.50)
Namunukula		8,200	9.75	9.00	9.00	9.00	9.00	(0.75)
Nat.Dev.Bank		2,122,400	154.50	155.00	158.00	153.00	156.50	2.00
Nations Trust		168,700	26.50	26.50	26.75	26.50	26.75	0.25
NDB Bank			49,800	19.25	19.50	19.75	19.50	19.75	0.50
Nestle			1,600	75.25	75.50	75.50	75.50	75.25	-
Overseas Realty		23,800	7.50	7.75	7.75	7.50	7.50	-
Pegasus Hotels		178,800	17.25	17.75	20.00	17.50	17.50	0.25
Pelwatte			27,600	5.50	5.50	6.00	5.50	5.50	-
People’s Merch		8,000	15.50	14.75	15.25	14.75	15.00	(0.50)
Printcare (Cey)		2,500	59.50	60.00	60.00	60.00	60.00	0.50
Reefcomber		759,600	7.75	7.75	8.50	7.75	8.00	0.25
Renuka City Hot.		11,500	80.00	80.00	80.00	80.00	80.00	-
Richard Pieris XC		1,000	104.00	104.00	104.00	104.00	104.00	-
Riverina Hotels		58,100	41.50	43.00	46.75	43.00	46.00	4.50
Royal Ceramics		78,100	24.50	24.50	24.50	23.75	24.00	(0.50)
Royal Palms 		11,200	26.75	26.75	27.00	26.25	26.50	(0.25)
Sampath			104,700	92.00	90.00	93.00	90.00	92.00	-
Samson Internat. XD		2,300	29.00	29.50	29.50	28.00	29.25	0.25
Sathosa Motors		100	35.50	37.50	37.50	37.50	37.50	2.00
Serendib Hotels		5,400	42.00	42.00	48.00	42.00	45.75	3.75
Serendib Hotels (NV)		600	28.00	35.00	35.00	30.00	30.00	2.00
Seylan Bank		19,600	55.00	55.00	55.50	55.00	55.25	0.25
Seylan Merchant		309,800	5.75	5.75	8.00	5.75	7.25	1.50
Sigiriya Village		2,400	60.75	69.00	70.00	65.00	68.75	8.00
Singer Sri Lanka		18,000	98.25	98.50	103.00	98.50	101.50	3.25
SLT			1,208,000	16.00	15.75	16.00	15.75	16.00	-
Soy Foods			1,600	20.00	20.00	20.00	20.00	20.00	-
Stafford			143,200	14.25	14.50	16.00	14.50	15.50	1.25
Taj Lanka			271,500	16.75	17.00	17.25	16.50	17.25	0.50
Talawakelle		7,600	14.50	14.50	15.00	14.50	15.00	0.50
Tangerine			7,000	43.50	43.50	44.00	43.50	43.50	-
Tea Services		11,500	105.00	110.00	110.00	110.00	110.00	5.00
Tea Smallholder		200	27.00	27.00	27.00	27.00	27.00	-
The Finance Co.		600	22.00	21.50	21.50	21.50	21.50	(0.50)
Three Acre Farms		4,500	23.50	23.50	23.75	23.00	23.25	(0.25)
Tokyo Cement		100	154.00	153.75	153.75	153.75	153.75	(0.25)
Trans Asia			74,700	56.00	57.00	58.00	56.50	57.75	1.75
Union Assurance		100	43.00	44.50	44.50	44.50	44.50	1.50
United Motors		1,300	39.50	39.00	39.00	39.00	39.00	(0.50)
Walk & Greig 2/-		4,200	5.00	5.00	5.00	4.50	4.50	(0.50)
Watawala			4,100	10.00	10.00	10.00	9.50	9.75	(0.25)
York Arcade		300	8.25	8.25	8.25	8.25	8.25	-

Second Board

Asha Central		10,000	17.00	17.00	17.00	17.00	17.00	-
Asian Alliance		3,100	9.00	9.00	9.25	9.00	9.25	0.25
Lighthouse Hotel		115,700	25.75	25.75	26.75	25.00	25.25	(0.50)
Ruhunu Hotels		32,000	10.50	12.00	12.25	12.00	12.00	1.50
Udapussellawa		5,800	10.25	10.50	10.50	10.25	10.25	-

Default Board

Ascot			70,600	3.25	3.50	4.25	3.50	3.75	0.50
Elephant Lite		100	4.75	4.75	4.75	4.75	4.75	-
Fort Land 3/-		792,400	3.00	3.00	4.00	3.00	3.75	0.75
Galadari			909,200	8.25	8.50	9.75	8.50	9.50	1.25
Hotel Developers		197,000	31.00	32.00	40.00	32.00	40.00	9.00
Hotels Corp. 2/-		500	121.75	122.00	122.00	121.00	121.25	(0.50)
Lankem Ceylon		7,400	12.00	12.50	13.50	12.50	12.50	0.50
Malwatte			200	9.75	9.75	9.75	9.75	9.75	-
Marawila Resorts		2,670,000	5.00	5.25	7.50	5.25	6.50	1.50
Vanik Incorp Ltd		47,800	0.50	0.40	0.60	0.40	0.50	-
Vanik Incorp Ltd (NV)		200	0.40	0.30	0.30	0.30	0.30	(0.10)


Price Indices - 		Today’s		Previous
			Close		Close

CSE All Share Index		1,140.1		1,127.6
Milanka Index		2,185.1		2,162.5

Turnover:
		
Value (Rs.)			861,080,731	694,553,160
Shares (No.)		19,762,030	14,040,049
Trades (No.)		4,114		3,100

Debt

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

200	Sampath			1,050.00	98.43	-	10.00	1
	(14.2% USRD-2004)


Dividends

Company Name	Dividend	XD Date	Payment	Closure
		Percentage		Date			of Books

Mercantile 		15% Final	13.11.2003	25.11.2003	Kept Open
Shipping
Cargo Boat		5% Final	17.10.2003	30.10.2003	Kept Open

Hosted by Lanka Com Services