Colombo Stock Exchange

Saturday, 18 October 2003

SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 17-10-2003

Company			Volume	**VWA	Day’s	High	Low	**VWA	Change
				previous	Open			today’s	(Rs.)
				close				close
Main Board
A. Spen. Hot. Hold.		12,400	92.75	92.00	92.00	91.00	91.25	(1.50)
Abans			100	53.00	52.00	52.00	52.00	52.00	(1.00)
ACL			2,000	47.50	47.00	52.00	47.00	47.75	0.25
ACME			7,200	10.50	10.50	10.50	10.25	10.25	(0.25)
Agalawatte			400	15.25	15.50	18.25	15.50	17.00	1.75
Aitken Spence		55,400	299.00	299.00	299.00	298.75	299.00	-
Alliance XD			100	95.00	95.00	95.00	95.00	95.00	-
Arpico			300	15.25	15.25	15.25	15.00	15.00	(0.25)
Asian Hotels		244,200	30.50	31.00	31.00	30.25	30.25	(0.25)
Asiri			37,900	32.25	32.50	33.00	32.25	33.00	0.75
Bairaha Farms		50,100	21.50	22.00	22.00	21.00	21.50	-
Balangoda			19,900	16.50	16.25	16.50	16.00	16.50	-
Bata			200	19.25	15.00	15.00	15.00	15.00	(4.25)
Blue Diamonds		340,900	3.75	4.00	4.00	3.75	3.75	-
Bogala Graphite		9,500	6.50	6.50	6.50	6.50	6.50	-
Bogawantalawa		2,500	16.25	16.25	16.25	16.00	16.00	(0.25)
Browns Beach		4,200	23.50	23.50	24.00	23.50	23.50	-
C T Land			466,700	8.00	8.00	9.75	8.00	9.00	1.00
C.W. Mackie & Co.		33,700	5.25	5.50	5.50	5.00	5.25	-
Caltex			88,200	108.25	108.25	109.00	107.00	108.00	(0.25)
Central Finance		3,300	298.50	295.00	295.00	290.00	290.25	(8.25)
Central Sec.  XD		31,600	16.75	16.50	17.00	16.25	16.25	(0.50)
Ceylinco Ins.		16,500	43.00	41.25	44.00	41.25	43.25	0.25
Ceylinco Sec. XD		89,500	12.25	12.25	13.50	12.25	12.75	0.50
Ceylinco Seylan		134,200	4.50	4.50	4.50	4.25	4.25	(0.25)
Ceylon Brewery		400	101.50	100.00	110.00	100.00	105.00	3.50
Ceylon Glass Co.		5,400	27.75	28.00	28.50	27.50	28.50	0.75
Ceylon Guardian		1,200	150.25	165.00	166.00	165.00	165.50	15.25
Ceylon Inv.		3,800	100.00	100.00	101.50	100.00	100.25	0.25
Ceylon Leather		30,000	9.50	10.00	10.00	10.00	10.00	0.50
Ceylon Oxygen		400	113.50	113.50	113.50	113.50	113.50	-
Ceylon Tobacco XD		12,300	43.00	43.00	43.00	42.00	42.25	(0.75)
CF Venture Fund		98,800	8.25	8.25	8.25	7.75	7.75	(0.50)
Chemanex			1,200	90.00	90.00	91.00	90.00	91.00	1.00
CIC			200	167.00	174.75	174.75	174.75	174.75	7.75
CIT			500	15.75	14.50	14.50	14.50	14.50	(1.25)
Coco Lanka		300	20.75	20.75	20.75	20.75	20.75	-
Cold Stores 8/-		4,600	152.00	150.00	152.25	150.00	152.25	0.25
Colombo Land 1/-		3082,700	4.00	4.00	4.25	4.00	4.00	-
Commercial Bank XR		19,100	178.00	179.00	179.00	175.00	175.50	(2.50)
Commercial Bank (NV) XR	9,100	117.25	117.00	117.00	115.00	116.75	(0.50)
Confifi Hotel		5,000	57.00	57.00	57.00	56.00	56.50	(0.50)
Connaissance		14,700	35.50	35.50	35.50	34.50	34.75	(0.75)
Dankotuwa Porcel		20,000	18.50	18.50	18.50	17.50	17.75	(0.75)
DFCC			11,200	380.00	365.00	369.00	360.00	360.25	(19.75)
Dimo			1,000	65.00	64.25	64.25	64.25	64.25	(0.75)
Dipped Products		800	97.25	97.00	97.00	97.00	97.00	(0.25)
Distilleries 1/- XD		1,653,300	31.50	32.00	34.25	32.00	32.50	1.00
Dockyard			35,800	22.00	22.00	22.50	22.00	22.25	0.25
Eagle Insurance		400	92.50	93.00	93.00	93.00	93.00	0.50
East West			4,000	9.00	9.50	9.50	9.50	9.50	0.50
Eden Hotel Lanka		76,500	25.00	25.00	25.25	24.25	24.50	(0.50)
Equity			500	18.00	19.50	19.50	19.50	19.50	1.50
Equity Two Ltd		900	9.50	9.00	9.00	8.50	9.00	(0.50)
Glaxo			500	42.50	42.50	42.50	42.50	42.50	-
Grain Elevators		265,300	35.50	35.50	35.50	34.50	35.00	(0.50)
Habarana Lodge		400	73.00	76.50	76.50	76.50	76.50	3.50
Hapugastenne		800	12.50	12.75	13.00	12.75	13.00	0.50
Haycarb			800	42.25	42.25	42.25	42.25	42.25	-
Hayleys			43,100	173.00	173.00	173.00	170.00	170.00	(3.00)
Hayleys Exports		500	61.75	62.00	62.00	61.00	61.50	(0.25)
Hemas Holdings		488,400	90.25	87.00	88.00	85.00	85.50	(4.75)
HNB			13,000	104.00	104.00	104.00	100.50	101.25	(2.75)
HNB (NV)			44,900	55.50	56.00	56.00	55.00	55.00	(0.50)
Horana			11,500	8.75	8.75	8.75	8.50	8.50	(0.25)
Hotel Sigiriya		1,000	40.00	42.00	42.00	42.00	42.00	2.00
Hunas Falls		11,700	24.25	25.00	25.00	24.50	24.50	0.25
Hunters 1/-		51,800	16.75	17.00	17.00	15.25	15.50	(1.25)
Int. Tourists		1,900	30.25	30.25	30.50	30.00	30.25	-
JKH			145,200	136.25	136.00	136.25	135.50	136.00	(0.25)
John Keells			1,500	135.00	135.00	135.00	125.00	129.25	(5.75)
Kahawatte			148,000	6.75	6.75	8.25	6.50	7.00	0.25
Kegalle			268,600	16.00	16.00	16.50	16.00	16.00	-
Kelani Valley		200	22.00	22.00	22.00	22.00	22.00	-
Kelsey			1,200	14.00	11.25	11.25	11.25	11.25	(2.75)
Lanka Aluminium		6,000	17.75	17.75	17.75	17.75	17.75	-
Lanka Cement		11,900	11.00	11.00	11.00	10.50	10.75	(0.25)
Lanka Hospitals		242,300	14.00	14.00	14.25	13.75	14.00	-
Lanka Tiles		400	44.00	44.00	44.00	44.00	44.00	-
Lanka Ventures		101,000	11.75	11.50	12.50	11.00	12.25	0.50
Lanka Walltile		4,300	45.50	48.00	48.00	45.00	45.75	0.25
LB Finance			10,500	15.75	14.75	16.50	14.75	16.25	0.50
Lee Hedges		900	51.75	48.25	48.25	48.25	48.25	(3.50)
Lion Brewery		800	75.00	78.00	78.00	78.00	78.00	3.00
LMF			150,200	37.00	37.00	37.50	34.00	36.00	(1.00)
LOLC   XD			137,100	61.25	61.25	63.00	61.25	62.00	0.75
Madulsima			10,900	9.75	10.00	10.50	9.75	10.00	0.25
Maskeliya			200	24.00	24.00	24.00	24.00	24.00	-
Merchant Bank		176,300	12.75	13.00	13.00	12.75	12.75	-
Miramar			1,000	9.00	10.00	10.00	10.00	10.00	1.00
MLL			104,000	28.25	29.00	30.25	29.00	29.50	1.25
Namunukula		1,500	10.25	10.25	10.50	10.25	10.50	0.25
Nat. Dev. Bank		38,200	185.00	185.25	186.00	185.00	185.25	0.25
Nations Trust		1,533,200	36.00	36.50	36.50	35.75	36.25	0.25
NDB Bank			235,400	24.50	24.50	25.00	24.25	24.50	-
Nestle			1,400	80.00	84.00	84.00	84.00	84.00	4.00
On’Ally			1,400	16.25	16.00	16.00	16.00	16.00	(0.25)
Overseas Realty		29,400	12.75	12.75	12.75	12.50	12.50	(0.25)
PDL			2,600	18.00	20.00	20.00	18.00	18.50	0.50
Pegasus Hotels		6,200	21.25	20.75	20.75	20.00	20.75	(0.50)
Pelwatte			68,100	9.25	9.25	9.25	8.75	8.75	(0.50)
People’s Merch		11,400	18.00	18.00	18.00	18.00	18.00	-
Printcare (Cey)		600	70.00	65.00	65.00	65.00	65.00	(5.00)
Regnis			200	92.00	92.00	92.00	92.00	92.00	-
Renuka City Hot.  XD		26,900	99.00	97.00	97.00	96.50	96.75	(2.25)
Rich Pieris Exp		9,600	31.00	31.50	32.00	31.50	32.00	1.00
Richard Pieris		4,900	106.50	107.00	107.00	100.00	105.75	(0.75)
Riverina Hotels		1,000	54.00	55.00	55.00	55.00	55.00	1.00
Royal Ceramics		33,900	24.00	24.00	24.00	23.75	23.75	(0.25)
Royal Palms		17,500	31.50	32.50	32.50	32.00	32.25	0.75
Sampath			104,800	121.50	121.50	122.00	120.00	120.25	(1.25)
Samson Internat.		600	25.00	26.00	26.00	26.00	26.00	1.00
Sathosa Motors		200	36.00	35.25	35.25	35.25	35.25	(0.75)
Seylan Bank		38,200	60.00	61.00	61.00	60.25	60.50	0.50
Seylan Bank (NV)		538,300	28.50	28.75	28.75	28.25	28.25	(0.25)
Seylan Merchant		66,900	12.00	12.00	12.00	11.75	11.75	(0.25)
Singer Sri Lanka		10,400	111.00	114.00	114.00	113.00	113.50	2.50
SLT			5,266,300	26.75	27.50	29.25	27.50	28.00	1.25
Soy Foods			3,300	26.00	26.00	26.00	25.00	26.00	-
Staffords			2,800	18.50	18.50	18.50	18.00	18.00	(0.50)
Taj Lanka			8,800	25.00	25.00	25.00	24.50	24.50	(0.50)
Talawakelle		26,200	15.50	15.50	15.50	15.50	15.50	-
The Finance Co.   XD		101,300	21.50	21.75	21.75	21.50	21.50	-
Three Acre Farms		1,000	23.00	23.25	23.25	23.25	23.25	0.25
Tokyo Cement		180,000	153.00	157.00	165.00	157.00	163.25	10.25
Trans Asia			500	67.00	66.75	66.75	66.75	66.75	(0.25)
Union Assurance		109,100	57.00	57.00	57.00	54.50	55.00	(2.00)
United Motors		1,000	40.50	40.00	40.25	40.00	40.25	(0.25)
Walk & Greig 2/-		3,000	6.00	5.25	5.25	5.25	5.25	(0.75)
Watawala			10,700	12.00	12.00	12.00	11.50	11.75	(0.25)

Second Board
Asian Alliance		3,900	12.50	12.50	13.00	12.25	12.50	-
Lighthouse Hotel		18,200	35.00	35.00	35.00	34.50	34.50	(0.50)
Tess Agro			106,400	12.00	12.50	12.50	12.25	12.50	0.50
Touchwood			1,000	11.00	11.00	11.00	11.00	11.00	-
Udapussellawa		2,900	10.00	10.00	10.00	10.00	10.00	-

Default Board
Ascot			213,400	6.50	6.50	7.25	6.50	6.75	0.25
Asia Capital		672,500	16.00	16.00	16.50	15.00	15.25	(0.75)
Browns 8/-			2,400	190.00	170.00	170.00	170.00	170.00	(20.00)
Cargills			200	115.00	110.00	110.00	110.00	110.00	(5.00)
Colonial Mtr 5/-		71,100	14.50	14.00	19.50	14.00	18.50	4.00
EB Creasy			700	26.00	22.00	26.00	22.00	26.00	-
Ferntea Ltd			300	12.00	10.00	10.00	10.00	10.00	(2.00)

Price Indices - 		Today’s		Previous
			Close		Close

CSE All Share Index		1,390.0		1,386.8
Milanka Index		2,476.8		2,495.2

Turnover:
Value (Rs.)			568,128,118	871,083,403
Shares (No.)		20,550,917	23,348,029
Trades (No.)		4,812		4,851

Debt

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

3,000	HNB		105.00	2.34	-	-	3
	(13.75% USRD 2002/7)
1,000	Seylan Bank	102.00	6.05	-	3.00	1
	(16% USRD 2001/2006)
3,100	Vanik Incorp Ltd	2.50	12.74	-	-	4
	(15% URD-2007)
6,400	Vanik Incorp Ltd	2.75	12.74	-	-	3
	(15% URD-2007)
2,000	Vanik Incorp Ltd	3.00	12.74	-	-	2
	(15% URD-2007)
100	Vanik Incorp Ltd	2.75	12.74	0.25	-	1
	(15% URD-2007)

Hosted by Lanka Com Services