Colombo Stock Exchange

Thursday, 4 December 2003

SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 03-12-2003

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

A. Spen. Hot. Hold.	500	69.00	68.00	68.00	65.00	65.50	(3.50)
Aitken Spence	9,100	263.75	260.00	260.00	260.00	260.00	(3.75)
AMW		400	82.00	72.00	72.00	72.00	72.00	(10.00)
Arpico		200	15.00	13.25	13.25	13.25	13.25	(1.75)
Asian Hotels	120,900	26.75	26.50	26.50	25.25	25.50	(1.25)
Asiri		500	28.00	27.00	27.00	27.00	27.00	(1.00)
Bairaha Farms	1,000	17.75	17.25	17.25	17.25	17.25	(0.50)
Bata		44,700	13.75	13.75	13.75	13.75	13.75	-
Blue Diamonds	87,700	3.00	3.00	3.00	2.75	2.75	(0.25)
Bogala Graphite	100	5.00	4.50	4.50	4.50	4.50	(0.50)
Bogawantalawa	2,000	12.75	12.50	12.75	12.50	12.50	(0.25)
Browns Beach	3,600	15.00	15.00	15.50	14.50	14.50	(0.50)
C T Land		20,100	6.50	6.50	6.50	6.50	6.50	-
Caltex		39,600	80.00	80.00	80.00	79.00	79.50	(0.50)
Central Sec.	7,900	12.00	12.00	12.00	11.50	11.50	(0.50)
Ceylinco Ins.	10,100	36.75	35.00	36.00	35.00	35.00	(1.75)
Ceylinco Sec.	5,000	9.00	9.00	9.00	9.00	9.00	-
Ceylinco Seylan	110,300	3.50	3.50	3.50	3.25	3.25	(0.25)
Ceylon Glass Co.	6,800	23.50	23.50	23.50	22.75	23.00	(0.50)
Ceylon Inv.	5,000	90.00	90.00	90.00	90.00	90.00	-
Ceylon Leather	1,000	8.50	8.50	8.50	8.50	8.50	-
Ceylon Tobacco	6,800	36.50	36.50	38.00	36.50	37.25	0.75
CF Venture Fund	31,700	5.50	5.25	5.25	5.00	5..25	(0.25)
Chemanex		200	82.75	79.00	79.00	79.00	79.00	(3.75)
CIC		500	145.00	136.00	136.00	135.00	135.50	(9.50)
CIC (NV)		100	120.00	114.00	114.00	114.00	114.00	(6.00)
Colombo Land 1/-	43,800	3.00	3.00	3.25	3.00	3.00	-
Comm. Leasing	1,500	80.00	79.25	79.25	78.00	79.00	(1.00)
Commercial Bank	16,500	151.00	152.00	152.00	145.00	146.25	(4.75)
Commercial Bank (NV)2,900	105.00	105.00	105.00	105.00	105.00	-
Confifi Hotel	200	43.00	45.00	45.00	45.00	45.00	2.00
Connaissance	9,500	30.00	29.00	29.00	28.25	28.50	(1.50)
Dankotuwa Porcel	15,000	15.00	15.00	15.00	15.00	15.00	-
DFCC		800	300.00	295.00	295.00	290.00	290.00	(10.00)
Distilleries 1/-	144,200	24.75	24.50	24.50	23.50	24.00	(0.75)
Dockyard		37,800	21.00	20.75	21.00	20.50	21.00	-
Durdans		33,400	22.50	22.00	22.00	21.00	21.50	(1.00)
Durdans (NV)	14,900	17.00	16.50	16.50	16.00	16.50	(0.50)
Eagle Insurance	800	144.50	123.00	123.00	119.75	120.00	(24.50)
East West		17,500	7.50	7.00	7.00	7.00	7.00	(0.50)
Eden Hotel Lanka	34,600	17.00	17.00	17.00	16.00	16.50	(0.50)
Galadari		61,500	10.00	9.75	9.75	8.50	9.00	(1.00)
Grain Elevators	64,200	24.00	23.50	23.50	22.50	23.00	(1.00)
Hapugastenne	6,800	14.25	14.00	14.50	14.00	14.50	0.25
Haycarb		4,100	36.50	36.00	36.00	35.75	35.75	(0.75)
Hayleys		12,500	139.25	139.00	139.00	139.00	139.00	(0.25)
HDFC		100,000	175.00	-	-	-	175.00	(175.00)
Hemas Holdings	8,900	72.50	72.50	72.50	70.00	71.00	(1.50)
HNB		12,800	83.00	79.50	79.50	78.00	78.00	(5.00)
HNB (NV)		9,800	43.50	43.50	43.50	41.50	41.75	(1.75)
Hunas Falls	600	18.00	16.00	16.00	16.00	16.00	(2.00)
Hunters 1/-  XD	52,900	12.50	12.00	12.25	12.00	12.00	(0.50)
JKH  XR		47,400	116.25	115.25	115.25	112.00	112.00	(4.25)
JKH (Rights)  XR	600	43.75	35.00	35.00	35.00	35.00	(8.75)
Kahawatte		1,600	4.75	4.75	4.75	4.50	4.50	(0.25)
Kandy Walk Inn	300	65.00	55.25	55.25	55.00	55.00	(10.00)
Keells Food	1,000	28.00	27.50	27.50	27.50	27.50	(0.50)
Kegalle		2,800	14.00	14.00	14.00	14.00	14.00	-
Kelani Valley	2,300	18.50	18.25	18.25	18.25	18.25	(0.25)
Kotagala		7,000	7.50	7.00	7.00	7.00	7.00	(0.50)
Lanka Aluminium	8,000	13.50	13.25	13.25	13.00	13.25	(0.25)
Lanka Hospitals	10,000	12.25	12.00	12.00	11.75	12.00	(0.25)
Lanka Tiles	2,000	38.00	38.00	38.00	38.00	38.00	-
Lanka Walltile	10,400	34.00	33.00	34.00	33.00	34.00	-
LB Finance		100	13.00	13.00	13.00	13.00	13.00	-
LMF		22,600	28.75	27.00	28.00	27.00	27.75	(1.00)
LOLC		2,600	58.75	57.75	57.75	57.50	57.50	(1.25)
Madulsima		8,500	7.75	7.75	7.75	7.75	7.75	-
Mahaweli Reach	3,300	17.00	18.00	18.00	18.00	18.00	1.00
Maskeliya		1,100	19.00	19.00	19.00	19.00	19.00	-
Merchant Bank	114,100	9.75	9.50	9.50	9.25	9.25	(0.50)
MLL		9,000	25.0	25.00	25.00	24.00	24.00	(1.00)
Namunukula	3,000	9.00	8.75	8.75	8.75	8.75	(0.25)
Nat.Dev. Bank	6,500	160.00	155.00	155.00	150.00	150.25	(9.75)
Nations Trust	291,900	32.00	32.00	32.00	30.50	31.00	(1.00)
NDB Bank		113,900	22.75	22.50	22.50	22.00	22.00	(0.75)
Overseas Realty	12,200	8.75	8.50	8.50	8.00	8.00	(0.75)
PDL		1,200	17.25	17.25	17.25	17.00	17.00	(0.25)
Pegasus Hotels	600	14.75	14.75	14.75	14.75	14.75	-
Pelwatte		8,300	7.25	7.00	7.00	7.00	7.00	(0.25)
People’s Bank	2,500	13.25	12.75	12.75	12.50	12.75	(0.50)
Reefcomber	44,200	8.25	8.25	8.25	8.00	8.25	-
Renuka City Hot.	100	83.00	80.00	80.00	80.00	80.00	(3.00)
Rich Pieris Exp	8,400	27.25	27.25	27.25	26.75	26.75	(0.50)
Richard Peiris	37,900	109.75	109.50	110.00	109.00	110.00	0.25
Riverina Hotels	1,500	40.00	34.50	42.00	34.00	41.50	1.50
Royal Ceramics	5,700	18.25	18.25	18.25	18.00	18.00	(0.25)
Royal Palms	22,300	25.75	26.50	26.50	26.50	26.50	0.75
Sampath		4,400	93.25	92.25	92.50	91.00	91.00	(2.25)
Samson Internat.	200	24.75	24.00	24.00	24.00	24.00	(0.75)
Seylan Bank 	3,600	53.00	52.00	52.00	50.00	50.00	(3.00)
Seylan Bank (NV)	63,900	24.50	24.50	24.75	24.00	24.75	0.25
Seylan Merchant	35,700	8.75	8.50	8.50	8.25	8.25	(0.50)
Singer Ind.	8,700	60.00	60.25	65.50	60.25	65.25	5.25
Singer Sri Lanka	800	90.00	90.00	90.00	88.00	89.50	(0.50)
SLT		991,600	20.50	21.00	21.00	19.75	20.00	(0.50)
Stafford		400	12.75	11.50	12.00	11.50	11.75	(1.00)
Taj Lanka		13,800	18.00	17.50	17.50	17.00	17.00	(1.00)
Talawakelle	1,300	13.50	14.00	14.00	13.50	13.50	-
Tangerine XR	500	50.00	50.00	50.00	50.00	50.00	-
The Finance Co.	32,100	17.00	17.00	17.50	17.00	17.50	0.50
Three Acre Farms	5,800	18.50	18.50	18.50	18.50	18.50	-
Tokyo Cement	6,600	139.00	135.00	135.00	133.00	133.00	(6.00)
Trans Asia XD	4,800	52.25	52.00	52.25	52.00	52.25	-
Union Assurance	1,600	50.25	50.00	50.00	50.00	50.00	(0.25)
Vanik Incorp Ltd	85,300	0.90	0.90	0.90	0.90	0.90	-
Vanik Incorp Ltd (NV)	135,000	0.80	0.70	0.70	0.70	0.70	(0.10)
Watawala		2,500	9.25	9.00	9.00	9.00	9.00	(0.25)
Second Board
HNB Assurance	22,900	11.25	11.25	11.25	11.00	11.00	(0.25)
Lighthouse Hotel	37,000	26.75	25.75	27.50	25.00	25.25	(1.50)
Tess Agro		8,500	9.50	9.50	9.50	9.25	9.25	(0.25)
Udapussellawa	12,500	9.75	10.00	10.25	10.00	10.25	0.50
Default Board
Ascot		61,700	4.75	4.50	4.50	4.50	4.50	(0.25)
Asia Capital	75,800	14.50	14.25	14.50	14.00	14.25	(0.25)
Colonial MTR 5/-	1,800	17.00	17.00	17.00	17.00	17.00	-
Fort Land 3/-	13,000	3.00	3.00	3.00	3.00	3.00	-
Kapila heavy	100	6.00	6.00	6.00	6.00	6.00	-
Kelani Tyres	500	6.50	6.50	6.50	6.50	6.50	-
Malwatte		100	8.50	8.00	8.00	8.00	8.00	(0.50)
Marawila Resorts	200,100	5.50	5.50	5.50	5.00	5.00	(0.50)
Parquet		600	10.75	10.25	10.25	10.25	10.25	(0.50)


Price Indices - 	Today’s		Previous
		Close		Close

CSE All Share Index	1,138.9		1,166.6
Milanka Index	2,050.5		2,113.1
Turnover:
Value (Rs.)		103,035,550	95,398,775
Shares (No.)	3,871,728		3,514,288
Trades (No.)	1,746		1,623



Debt

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

600	HNB		104.00	4.11	-	-	1
	(13.75% USRD 2002/7)
3,000	HNB		103.50	4.11	-	1.25	1
	(13.75% USRD 2002/7)
8,400	HNB		103.50	4.24	1.50	-	2
	(14.20% USRD02/12)
300	Seylan Bank	102.50	0.08	-	2.50	1
	(15%USRD2001/2006)
500	Vanik Incorp Ltd	0.60	14.67	-	-	1
	(15% URD-2007)
200	Vanik Incorp Ltd	0.50	14.67	-	-	1
	(15% URD-2007)

Rights Issues

Company Name	Proportion	XR Date	Allotment	Splitting	Renunciation	Closure	
						of Books
Riverina Hotels 	02 for 05	Subject to
(Issue Price 		Approval
Rs. 20/-)
Tess Agro	02 for05	05-12-2003 18-12-2003	02-01-2004	08-01-2004	Kept Open
(Issue Price 
Rs. 12/50)

Hosted by Lanka Com Services