Colombo Stock Exchange

Thursday, 18 September 2003

SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 17-09-2003

 Company		Volume	**VWA	Day’s	High	Low	**VWA	Change
		previous	Open			today’s	(Rs.)
		close				close
Main Board
A.Spen. Hot. Hold.	15,100	71.00	71.00	71.00	70.50	71.00	-
ACL		16,000	49.00	48.00	49.00	48.00	48.00	(1.00)
Agalawatte		44,800	17.00	17.00	18.00	17.00	17.50	0.50
Aitken Spence	15,500	255.75	260.00	260.00	257.50	259.50	3.75
AMW		1,600	77.00	77.00	77.00	76.00	76.25	(0.75)
Asia Capital	200,400	9.50	9.50	9.75	9.50	9.75	0.25
Asian Hotels	524,100	21.25	22.00	22.50	21.75	22.00	0.75
Asiri		2,400	25.00	25.50	25.50	25.25	25.25	0.25
Bairaha Farms	38,500	15.75	15.50	16.00	15.50	15.75	-
Balangoda		51,600	15.25	15.00	15.00	15.00	15.00	(0.25)
Bata 		36,600	14.75	15.00	15.25	15.00	15.25	0.50
Beruwela Walkinn	100	41.25	41.25	41.25	41.25	41.25	-
Blue Diamonds	21,800	2.00	2.00	2.25	2.00	2.00	-
Browns Beach	2,500	16.00	16.50	16.50	16.50	16.50	0.50
CT Land		13,800	6.25	6.25	6.50	6.25	6.25	-
Caltex XC		314,800	109.00	109.00	110.50	109.00	110.00	1.00
Central Finance XD	33,500	215.00	220.00	220.00	222.00	220.25	5.25
Central Sec.	7,300	13.50	13.50	13.75	13.50	13.50	-
Ceylinco Housing	1,500	10.50	11.00	11.00	11.00	11.00	0.50
Ceylinco Ins.	300	32.00	32.25	32.25	32.25	32.25	0.25
Ceylinco Sec.	93,300	10.75	10.75	12.00	10.75	11.50	0.75
Ceylinco Seylan	51,200	3.50	3.50	3.50	3.25	3.50	-
Ceylon Brewery	100	87.00	90.25	90.25	90.25	90.25	3.25
Ceylon Glass Co.	900	25.00	25.25	25.25	25.25	25.25	0.25
Ceylon Leather	15,800	9.00	9.00	9.00	8.75	8.75	(0.25)
Ceylon Tobacco	91,000	42.50	41.75	42.00	41.50	41.75	(0.75)
CF Venture Fund	44,600	5.00	5.25	5.75	5.00	5.50	0.50
CIC		100	167.50	167.50	167.50	167.50	167.50	-
CIT		200	11.50	13.00	13.00	13.00	13.00	1.50
Coco Lanka	300	20.25	20.00	20.00	20.00	20.00	(0.25)
Colombo Land 1/-	2,500	2.00	2.00	2.00	2.00	2.00	-
Commercial Bank XR	51,400	185.50	186.00	186.00	185.00	185.25	(0.25)
Commercial 
Bank (NV) XR	1,000	128.00	118.00	118.00	118.00	118.00	(10.00)
Confifi Hotel XD	5,100	51.50	50.75	51.00	50.75	51.00	(0.50)
Connaissance	60,300	21.00	22.50	23.00	22.50	23.00	2.00
Dankotuwa Porcel	1,227,600	16.25	16.50	17.50	16.50	17.00	0.75
DFCC		46,300	300.00	300.00	301.75	300.00	300.00	-
DIMO		500	65.00	65.00	65.00	65.00	65.00	-
Dipped Products	600	95.50	96.75	97.00	96.75	96.75	1.25
Distilleries 1/-	188,500	25.75	25.50	26.00	25.25	25.50	(0.25)
Dockyard		8,000	20.75	20.50	23.00	20.50	21.50	0.75
Eagle Insurance	3,000	90.00	90.00	90.00	90.00	90.00	-
Eden Hotel Lanka XD	74,900	17.50	17.25	17.25	17.00	17.00	(0.50)
Equity Two Ltd	400	8.25	8.00	8.00	8.00	8.00	(0.25)
Glaxo		400	41.00	41.00	41.00	41.00	41.00	-
Grain Elevators	31,800	36.00	36.25	36.75	35.75	36.00	-
Hapugastenne	4,300	14.50	14.50	14.50	14.50	14.50	-
Haycarb		4,000	41.00	41.25	42.00	41.25	42.00	1.00
Hayleys XR		89,400	180.50	185.00	187.00	185.00	185.50	5.00
HNB		66,500	100.25	100.25	101.00	100.00	100.25	-
HNB (NV)		26,300	55.25	55.50	55.75	55.00	55.00	(0.25)
Horana		1,400	8.75	8.00	8.00	8.00	8.00	(0.75)
Hotel Services	600	34.25	34.25	34.25	34.25	34.25	-
Hotel Sigiriya	1,300	33.0	33.25	33.25	33.25	33.25	0.25
Hunas Falls	6,300	18.50	18.50	18.75	18.50	18.75	0.25
Hunters 1/-	1,000	9.25	9.25	9.25	9.25	9.25	-
James Finlay	600	86.75	87.00	88.00	87.00	87.25	0.50
JKH		406,600	115.00	115.00	117.75	115.00	117.00	2.00
Kahawatte		1,700	4.75	4.75	4.75	4.75	4.75	-
Kandy Hotels 1/-	1,100	45.25	36.00	44.00	36.00	44.00	(1.25)
Kelani Cables	4,000	50.00	50.00	50.00	50.00	50.00	-
Kelani Tyres	48,300	7.50	7.50	7.50	7.50	7.50	-
Kelani Valley	19,900	20.00	20.00	20.00	20.00	20.00	-
Kotagala		300	8.75	9.00	9.00	9.00	9.00	0.25
Lanka Aluminium	400	13.00	13.00	13.00	13.00	13.00	-
Lanka Ashok	1,300	14.00	14.25	14.25	14.00	14.00	-
Lanka Hospitals	1,032,400	13.00	13.25	14.00	13.25	13.50	0.50
Lanka Tiles XD	10,000	42.00	42.00	43.00	42.00	42.25	0.25
Lanka Ventures	2000	9.75	9.75	9.75	9.75	9.75	-
Lanka Walltile	31,400	38.75	38.50	38.50	38.00	38.50	(0.25)
LB Finance		600	13.00	13.25	13.25	13.25	13.25	0.25
Lee Hedges	100	46.00	46.00	46.00	46.00	46.00	-
LMF		8,400	20.75	20.75	21.00	20.75	21.00	0.25
LOLC		7,400	54.00	54.00	54.00	53.50	53.50	(0.50)
Madulsima		6,900	8.75	8.75	8.75	8.75	8.75	-
Mahaweli Reach	5,800	21.75	23.00	23.00	21.50	21.50	(0.25)
Maskeliya		1,000	22.00	21.50	21.50	21.50	21.50	(0.25)
Merchant Bank	1,298,200	7.75	7.75	9.00	7.75	8.50	0.75
MLL		6,500	27.00	26.75	26.75	26.00	26.25	(0.75)
Namunukula	300	9.00	8.25	8.50	8.25	8.25	(0.75)
Nat.Dev.Bank	198,700	156.25	156.00	160.00	156.00	159.75	3.50
Nations Trust	62,500	26.50	26.25	26.50	26.00	26.00	(0.50)
NDB Bank		49,000	19.25	19.25	19.50	19.00	19.00	(0.25)
Nestle		5,900	77.00	77.00	77.00	77.00	77.00	-
On’ally		100	13.00	13.00	13.00	13.00	13.00	-
Pegasus Hotels	12,100	16.25	16.50	16.50	16.25	16.25	-
Pelwatte		98,300	5.50	5.25	5.25	5.00	5.00	(0.50)
People’s Merch	3,300	15.00	15.00	15.00	15.00	15.00	-
Printcare (Cey)	476,000	60.00	60.00	60.00	58.75	58.75	(1.25)
Reefcomber	10,800	7.50	7.50	7.50	7.50	7.50	-
Regnis		2,000	99.00	98.00	98.00	98.00	98.00	(1.00)
Renuka City Hot.	6,000	82.75	80.00	80.00	79.25	79.25	(3.50)
Rich Pieris Exp	15,000	31.50	31.25	31.25	31.00	31.00	(0.50)
Richard Pieris XC	19,600	104.00	104.00	110.00	104.00	109.25	5.25
Riverina Hotels XD	100	46.00	43.00	43.00	43.00	43.00	(3.00)
Royal Ceramics	675,800	24.50	24.50	26.25	24.50	26.00	1.50
Royal Palms	60,600	25.00	25.00	28.50	24.75	27.00	2.00
Sampath		50,800	94.00	95.00	95.00	95.00	95.00	1.00
Samson Internat. XD	500	27.50	27.50	27.50	27.50	27.50	-
Serendib Hotels	1,000	45.00	43.50	43.50	43.50	43.50	(1.50)
Seylan Bank	5,600	55.00	54.50	55.00	54.50	55.00	-
Seylan Merchant	81,400	6.25	6.25	7.25	6.00	6.75	0.50
Singer Sri Lanka	2,000	102.50	104.00	105.00	104.00	104.75	2.25
SLT		2,791,900	17.00	17.25	19.00	17.25	18.50	1.50
Soy Foods		10,000	19.50	20.00	20.00	20.00	20.00	0.50
Taj Lanka		45,200	16.50	16.50	16.50	16.50	16.50	-
Talawakelle	100	14.50	14.50	14.50	14.50	14.50	-
The Finance Co.	12,100	21.25	21.75	21.75	21.25	21.25	-
Three Acre Farms	23,700	23.00	23.00	23.25	23.00	23.00	-
Tokyo Cement	22,700	154.25	155.00	155.00	154.00	154.00	(0.25)
Trans Asia		7,600	56.50	56.50	56.50	56.50	56.50	-
Union Assurance	500	43.00	43.00	43.00	43.00	43.00	-
United Motors	1,000	39.00	38.00	38.00	38.00	38.00	(1.00)
Watawala		500	9.50	9.50	9.50	9.50	9.50	-

Second Board

Lighthouse Hotel	14,800	25.00	26.00	26.00	24.50	25.00	-
Ruhunu Hotels	2,100	10.75	10.25	12.75	10.25	12.50	1.75
Touchwood		300	11.00	11.00	11.00	11.00	11.00	-
Udapussellawa	3,200	10.25	10.25	10.25	10.25	10.25	-

Default Board

Ascot		190,800	4.50	4.50	4.75	4.25	4.50	-
Browns 8/-		200	185.00	180.00	180.00	180.00	180.00	(5.00)
Ferntea Ltd		200	10.50	10.50	10.50	10.50	10.50	-
Fort Land 3/-	64,900	3.50	3.25	3.50	3.25	3.50	-
Galadari		55,300	8.50	8.50	8.50	8.25	8.25	(0.25)
Hotel Developers	4,300	37.00	37.50	37.50	36.00	37.00	-
Lanka Ceramic	13,900	19.50	19.50	19.50	19.50	19.50	-
Lankem Ceylon	7,000	12.75	12.50	12.50	12.50	12.50	(0.25)
Marawila Resorts	442,600	6.00	6.00	6.25	5.75	6.00	-
Metal Recyclers	1,500	8.00	8.00	8.00	8.00	8.00	-
Mullers		13,500	0.50	0.50	0.50	0.50	0.50	-
Vanik Incorp Ltd	21,000	0.40	0.40	0.40	0.40	0.40	-

Price Indices - 	Today’s		Previous
		Close		Close
CSE All Share Index	1,161.2		1,143.1
Milanka Index	2,201.8		2,175.7
Turnover:
Value (Rs.)		377,692,713	243,185,574
Shares (No.)	12,029,305	7,093,400
Trades (No.)	2,544		1,985
Debt
Qty.	Security			Price	Interest	Change		Trds
				level		(+)	(-)	
2,000	HNB			106.50	1.21	-	-	2
	(13.75% USRD-2002/2007)
100	Vanik Incorp Ltd		1.25	11.51	-	-	1
	(15% URD-2007)
900	Vanik Incorp Ltd		1.50	11.51	-	-	1
	(15% URD-2007)

Hosted by Lanka Com Services