Colombo Stock Exchange

Saturday, 28 June 2003

SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 27-6-2003

Security			Volume	**VWA	Open	High	Low	**VWA	Change
			Previous				Today’s	(Rs.)
			Close				Close		
MAIN BOARD

A. Spen. Hot. Hold XD		44,600	64.75	63.25	69.00	63.25	65.00	0.25
Abans			100	50.00	50.00	50.00	50.00	50.00	-
ACL			37,500	61.50	60.00	60.00	58.00	60.00	(1.50)
Acme			11,800	7.25	7.25	7.25	7.25	7.25	-
Agalawatte			6,500	18.00	16.50	18.50	16.50	18.00	-
Aitken Spence XD		5,900	220.25	216.00	217.00	210.00	210.75	(9.50)
Ascot			2,900	4.50	4.50	4.50	4.00	4.00	(0.50)
Asia Capital		538,500	9.00	9.00	9.00	8.00	8.50	(0.50)
Asian Hotels		160,400	15.75	15.50	16.00	15.25	15.75	-
Asiri			10,000	26.00	26.00	26.00	25.00	25.00	(1.00)
Asso. Hotels		25,000	16.00	15.00	15.00	15.00	15.00	(1.00)
Associated Prop.		9,000	16.00	16.00	16.00	16.00	16.00	-
Bairaha Farms		91,500	13.25	12.50	13.75	11.00	12.50	(0.75)
Balangoda			200	18.00	17.00	17.00	17.00	17.00	(1.00)
Bata			1,000	16.75	16.00	16.00	16.00	16.00	(0.75)
Blue Diamonds		177,400	2.25	2.25	2.25	2.00	2.00	(0.25)
Bogala Graphite		39,200	5.25	5.25	5.75	5.25	5.50	0.25
Bogawantalawa		1,200	17.00	17.00	17.00	15.75	15.75	(1.25)
Browns Beach		1,300	11.00	11.00	11.00	11.00	11.00	-
CT Land			5,000	7.00	7.00	7.00	6.75	6.75	(0.25)
C.W. Mackie & Co.		200	4.00	3.75	3.75	3.75	3.75	(0.25)
Caltex			35,600	143.50	143.50	144.00	135.00	141.50	(2.00)
Cargills			2,600	105.00	105.00	105.00	105.00	105.00	-
Central Finance		8,000	180.50	180.00	180.00	175.00	175.00	(5.50)
Central Ind.		600	45.00	43.00	43.00	43.00	43.00	(2.00)
Central Sec.		14,600	14.00	13.25	14.00	13.25	13.50	(0.50)
Ceylinco Ins.		3,900	39.00	36.00	36.50	36.00	36.25	(2.75)
Ceylinco Sec.		319,200	10.50	10.25	11.00	10.00	10.50	-
Ceylinco Seylan		46,000	3.50	3.25	3.25	3.25	3.25	(0.25)
Ceylon Brewery		3,300	80.25	85.00	85.00	85.00	85.00	4.75
Ceylon Glass Co.		2,200	28.50	26.50	26.75	26.50	26.50	(2.00)
Ceylon Inv. XR		12,300	119.25	125.00	125.00	124.75	124.75	5.50
Ceylon Tobacco		900	46.25	44.00	46.00	44.00	44.75	(1.50)
CF Venture Fund		4,300	5.75	5.75	5.75	5.25	5.50	(0.25)
CIC (Non Voting) XD		9,000	140.00	138.00	145.00	138.00	141.00	1.00
CIT			1,200	14.00	13.50	15.50	13.50	13.50	(0.50)
Coco Lanka		2,700	24.00	24.00	24.00	23.00	23.00	(1.00)
Cold Store 8/- XD		100	116.25	113.00	113.00	113.00	113.00	(3.25)
Colombo Land 1/-		78,000	3.00	3.00	3.00	3.00	3.00	-
Colonial Mtr 5/-		6,000	11.00	10.25	10.50	10.00	10.00	(1.00)
Comm. Leasing		4,600	55.00	53.75	55.00	53.75	54.50	(0.50)
Commercial Bank XC		130,600	215.75	210.00	219.00	209.00	213.50	(2.25)
Commercial Bank 
(Bonus) XC			300	190.00	190.00	190.00	190.00	190.00	-
Commercial Bank 
(Non Voting) XC		124,900	141.75	130.00	140.00	130.00	138.75	(3.00)
Confifi Hotel		500	40.00	35.00	35.00	35.00	35.00	(5.00)
Connaissance		361,700	14.25	13.50	13.50	9.00	9.25	(5.00)
Dankotuwa Porcel		20,800	18.50	18.50	20.00	18.50	19.25	0.75
DFCC XD			108,500	300.75	300.50	300.50	285.00	300.00	(0.75)
Dimo 			14,800	90.50	91.00	91.00	87.50	89.00	(1.50)
Dipped Products		14,300	100.50	100.00	100.00	98.00	99.50	(1.00)
Distilleries 1/-		718,300	26.50	26.50	28.00	25.00	27.00	0.50
Dockyard			19,000	23.25	23.25	24.00	23.00	23.50	0.25
East West			190,500	9.00	9.00	9.00	9.00	9.00	-
Eden Hotel Lanka		14,400	14.00	14.00	14.25	13.75	14.00	-
Elephant Lite		200	5.75	5.50	5.50	5.50	5.50	(0.25)
Galadari			14,600	4.25	4.25	4.50	4.25	4.50	0.25
Gestetner			100	32.00	34.00	34.00	34.00	34.00	2.00
Glaxo			300	38.00	38.00	38.00	38.00	38.00	-
Grain Elevators		211,700	33.25	33.00	35.25	30.00	33.00	(0.25)
Hapugastenne		14,700	7.75	7.75	7.75	7.50	7.50	(0.25)
Haycarb			18,600	51.25	50.00	51.25	50.00	50.00	(1.25)
Hayleys XD			36,700	219.00	216.25	217.00	203.25	212.00	(7.00)
Hayleys Exports		1,200	90.00	88.00	90.00	88.00	90.00	-
HNB			100,600	111.00	105.00	109.00	102.00	106.00	(5.00)
HNB (Non Voting)		178,800	65.00	66.00	68.00	62.00	65.00	-
Hunas Falls		4,800	14.50	14.25	15.00	14.25	14.50	-
Hunters 1/-		19,800	5.75	6.00	6.00	5.75	6.00	0.25
Int. Tourist			1,500	25.00	24.00	24.00	24.00	24.00	(1.00)
James Finlay		750,000	43.25	44.75	50.00	44.75	48.50	5.25
JKH XD XC			518,800	106.00	105.00	106.25	96.00	100.50	(5.50)
Kahawatte			5,200	4.50	4.50	4.50	4.50	4.50	-
Kandy Hotels 1/-		1,400	23.00	23.00	23.00	22.00	22.25	(0.75)
Kandy Walk Inn		100	45.00	45.00	45.00	45.00	45.00	-
Keells Food		100	16.25	15.00	15.00	15.00	15.00	(1.25)
Kegalle			18,600	15.00	14.00	14.00	14.00	14.00	(1.00)
Kelani Cables		4,700	50.50	50.25	50.25	50.00	50.00	(0.50)
Kelani Tyres		62,600	9.50	9.75	9.75	9.00	9.00	(0.50)
Kelani Valley		27,100	17.50	17.75	19.50	17.50	19.25	1.75
Kelsey			500	11.00	10.75	10.75	10.75	10.75	(0.25)
Kotagala			6,400	8.50	8.50	8.50	8.50	8.50	-
Lanka Aluminium		18,400	11.00	11.00	11.00	11.00	11.00	-
Lanka Cement		22,200	11.25	11.25	11.25	10.50	11.00	(0.25)
Lanka Hospitals		74,900	15.75	15.75	15.75	15.50	15.50	(0.25)
Lanka Tiles		2,600	49.50	47.00	47.00	46.50	47.00	(2.50)
Lanka Ventures		13,600	10.50	10.25	10.50	10.25	10.50	-
Lanka Walltile		33,100	46.00	46.00	49.00	43.00	45.75	(0.25)
LB Finance			400	17.00	15.00	15.00	15.00	15.00	(2.00)
LMF			426,600	20.50	20.00	22.75	19.00	20.50	-
LOLC XD XC		24,900	62.50	62.00	63.00	60.00	60.00	(2.50)
Madulsima			6,500	9.25	9.25	9.25	9.00	9.00	(0.25)
Mahaweli Reach		2,100	10.50	10.50	10.50	10.50	10.50	-
Maskeliya XD		1,500	23.25	22.25	22.25	22.00	22.00	(1.25)
Merc. Shipping		100	35.00	32.00	32.00	32.00	32.00	(3.00)
Merchant Bank		175,400	6.25	6.00	6.25	6.00	6.25	-
MLL			2,200	22.00	23.00	23.00	23.00	23.00	1.00
Namunukula		10,100	9.00	8.25	8.25	8.25	8.25	(0.75)
Nat.Dev.Bank		460,600	166.25	167.00	167.00	152.00	160.25	(6.00)
Nations Trust XR		182,200	24.75	23.75	25.00	21.50	23.00	(1.75)
NDB Bank			315,600	21.50	22.00	22.25	20.00	21.00	(0.50)
Nestle			300	63.00	63.00	63.00	63.00	63.00	-
On’ally			8,600	14.00	14.00	14.00	13.00	14.00	-
Overseas Realty		19,400	7.50	7.50	7.50	7.00	7.00	(0.50)
PDL			2,000	19.50	18.50	18.50	18.50	18.50	(1.00)
Pegasus Hotels		3,400	10.00	9.50	9.50	9.50	9.50	(0.50)
Pelwatte			12,500	6.00	6.00	6.25	6.00	6.00	-
People’s Merch		1,700	15.00	13.50	13.50	13.50	13.50	(1.50)
Printcare (Cey)		100	30.00	28.00	28.00	28.00	28.00	(2.00)
Reefcomber		5,000	5.25	5.25	5.25	5.25	5.25	-
Regnis			1,500	88.00	80.00	84.00	80.00	82.50	(5.50)
Renuka City Hot.		500	76.25	73.00	73.00	60.00	67.50	(8.75)
Rich Pieris Exp XD		9,200	38.25	35.75	35.75	34.25	35.00	(3.25)
Richard Pieris XD		1,100	100.00	98.50	98.50	98.50	98.50	(1.50)
Riverina Hotels		10,500	34.00	35.00	39.00	35.00	37.00	3.00
Royal Ceramics		78,600	21.75	21.00	22.25	21.00	21.25	(0.50)
Royal Palms		27,600	18.25	17.75	18.25	17.75	18.25	-
Sampath			14,600	94.25	92.00	93.00	90.00	90.00	(4.25)
Samson Internat.		1,700	24.00	24.00	24.50	24.00	24.25	0.25
Sathosa Motors		1,100	40.00	40.00	40.00	40.00	40.00	-
Selinsing			700	121.50	125.00	125.00	125.00	125.00	3.50
Serend LND		 100/-	100	120.00	120.25	120.25	120.25	120.25	0.25
Seylan Bank		103,800	64.00	64.00	64.75	58.50	61.75	(2.25)
Seylan Merchant		40,200	6.00	5.75	6.50	5.75	6.00	-
Singer Ind.			1,000	65.00	64.50	64.50	64.50	64.50	(0.50)
Stafford			4,500	8.00	7.50	7.50	7.50	7.50	(0.50)
Sunshine Holding		400	22.25	22.50	22.50	22.50	22.50	0.25
Taj Lanka			22,600	10.00	9.50	9.50	8.75	9.50	(0.50)
Tangerine			100	40.00	39.00	39.00	39.00	39.00	(1.00)
Tea Smallholder		400	28.00	28.00	28.00	28.00	28.00	-
Telecom			171,300	14.00	14.00	14.25	13.75	14.00	-
The Finance Co.		18,600	23.00	20.50	24.00	20.50	23.00	-
Three Acre Farms		67,800	24.50	24.50	27.00	23.00	25.00	0.50
Tokyo Cement XD		7,900	140.00	130.00	140.00	130.00	140.00	-
Trans Asia			200	39.50	39.75	39.75	39.75	39.75	0.25
Union Assurance 		6,300	45.00	45.00	45.00	44.25	45.00	-
Union Chemicals		100	88.00	91.50	91.50	91.50	91.50	3.50
United Motors		1,500	48.00	48.00	48.00	48.00	48.00	-
Vanik Incorp Ltd		107,800	0.90	0.80	0.90	0.80	0.80	(0.10)
Vanik Incorp Ltd (NV)		1,000	0.60	0.60	0.60	0.60	0.60	-
W.M. Mendis		1,400	12.0	12.00	12.50	12.00	12.50	0.50
Watawala			1,000	9.75	10.00	10.00	10.00	10.00	0.25
York Arcade		400	8.50	8.50	8.50	8.50	8.50	-

Second Board
Asian Alliance		1,600	9.25	9.00	9.00	9.00	9.00	(0.25)
E-Channelling		1,900	12.25	12.25	12.25	11.75	12.00	(0.25)
Lighthouse Hotel		7,800	17.50	18.00	18.00	17.50	18.00	0.50
Tess Agro			33,300	10.25	10.00	10.00	9.75	10.00	(0.25)
Touchwood			2,400	9.00	8.75	9.00	8.75	9.00	-
Udapussellawa		4,000	8.00	7.75	8.00	7.75	8.00	-
Watapota			400	35.00	40.00	50.00	40.00	45.00	10.00

Default Board
E.B. Creasy			100	25.00	21.25	21.25	21.25	21.25	(3.75)
Fort Land 3/-		44,900	3.25	3.25	3.25	3.25	3.25	-
Hotel Developers		200	16.25	17.00	17.00	17.00	17.00	0.75
Lambretta			100	10.00	10.00	10.00	10.00	10.00	-
Lanka Ceramic 		24,500	23.25	22.00	23.50	21.00	22.00	(1.25)
Lankem Ceylon		9,900	12.50	12.50	12.75	12.00	12.50	-
Malwatte			9,500	11.00	10.25	10.25	10.00	10.00	(1.00)
Marawila Resorts		13,000	4.50	4.25	4.25	4.25	4.25	(0.25)
Metal Packaging		800	30.00	30.00	30.00	30.00	30.00	-
Mullers			2,000	0.90	0.80	0.80	0.80	0.80	(0.10)
Parquet			32,100	2.75	4.00	5.00	4.00	4.00	1.25
	
Price Indices - 		Today’s		Previous
			Close		Close

CSE All Share Index		1,051.4		1,069.9
Milanka Index		2,059.3		2,113.3

Turnover:	

Value (Rs.)			388,606,941	862,433,753
Shares (No.)		8,164,238		17,488,279
Trades (No.)		3,072		5,517

Debt

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

2,000	HNB		102.00	4.93	-	-	1
	(13.75% USRD-2002/7)
1,000	HNB		101.00	4.93	-	1.00	1
	(13.75% USRD-2002/7)
150	Nat. Dev. Bank	1,025.00	96.92	25.00	-	1
	(12.50% USRD-2004)
200	Vanik Incorp Ltd	600	8.14	-	0.25	1
	(15% URD-2007)


Rights Issues

Company Name	Proportion	XR Date	Allotment	Closure of Books

Hayleys	01 for 09	Subject to
	(Issue Price 	Approval
	Rs. 20/=)

Hosted by Lanka Com Services