Colombo Stock Exchange

Wednesday, 16 July 2003

SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 15-7-2003

Company			Volume	Previous	Day’s	High	Low	Close	Change
				Close	Open				(Rs.)
Main Board
A.Spen.Hot.Hold		2,000	60.25	63.00	63.00	61.00	61.00	0.75
ACL			1,500	54.00	52.50	52.50	52.25	52.50	(1.50)
ACME			1,500	6.75	7.00	7.00	7.00	7.00	0.25
Agalawatte			3,000	18.00	18.00	18.00	18.00	18.00	-
Aitken Spence		200	198.25	199.00	199.00	199.00	199.00	0.75
Ascot			10,000	3.75	3.75	3.75	3.75	3.75	-
Asia Capital		63,400	7.75	8.00	8.00	8.00	8.00	0.25
Asian Hotels		173,000	15.25	15.00	15.75	15.00	15.50	0.25
Asiri XD			500	22.50	22.50	22.50	22.50	22.50	-
Bairaha Farms		3,400	12.25	12.00	12.25	12.00	12.25	-
Balangoda			700	16.00	16.50	16.50	16.50	16.50	0.50
Blue Diamonds		387,100	2.25	2.00	2.25	2.00	2.00	(0.25)
Bogala Graphite		8,900	4.50	5.00	5.00	5.00	5.00	0.50
C T Land			1,500	6.50	6.25	6.50	6.25	6.50	-
C.W.Mackie & Co.		400	3.50	3.50	3.50	3.50	3.50	-
Caltex			30,500	135.00	135.00	139.00	135.00	137.75	2.75
CDIC			1,300	47.00	48.00	48.00	47.00	47.50	0.50
Central Finance		3,500	160.00	160.00	165.00	160.00	165.00	5.00
Central Sec.		10,000	13.00	13.00	13.50	13.00	13.50	0.50
Ceylinco Ins.		8,800	31.00	31.00	32.00	31.00	31.75	0.75
Ceylinco Sec.		3,100	9.25	9.25	9.50	9.25	9.50	0.25
Ceylon Glass Co.		1,300	26.50	26.25	26.25	26.00	26.00	(0.50)
Ceylon Holiday		100	42.50	45.50	45.50	45.50	45.50	3.00
Ceylon Inv. XR		200	105.00	109.00	109.00	109.00	109.00	4.00
Ceylon Tobacco		100	43.25	46.50	46.50	46.50	46.50	3.25
CF Venture Fund		100	4.75	5.00	5.00	5.00	5.00	0.25
CIC (NV)			200	135.00	140.00	140.00	140.00	140.00	5.00
Coco Lanka		2,000	20.50	20.50	20.50	20.50	20.50	-
Colombo Land 1/- XC		32,000	2.00	2.25	2.25	2.00	2.00	-
Commercial Bank		12,600	190.00	190.00	195.00	190.00	195.00	5.00
Confifi Hotel		20,000	38.00	37.50	38.00	37.50	38.00	-
Dankotuwa Porcel		4,700	17.25	17.00	17.00	16.75	17.00	(0.25)
DFCC			46,200	256.50	260.00	280.00	259.75	260.75	4.25
Dimo			800	82.75	82.50	83.00	82.00	83.00	0.25
Distilleries 1/-		378,900	23.00	22.75	24.25	22.75	24.00	1.00
Dockyard			3,400	22.50	22.25	22.50	22.25	22.50	-
Eagle Insurance		100	81.00	81.25	81.25	81.25	81.25	0.25
East West			1,800	8.00	8.25	8.25	8.25	8.25	0.25
Eden Hotel Lanka		3,200	13.50	13.50	13.50	13.50	13.50	-
Equity Two Ltd		1,000	8.75	8.75	8.75	8.75	8.75	-
Grain Elevators		62,700	32.50	32.25	33.50	32.25	33.50	1.00
Hapugastenne		9,600	7.50	8.00	8.00	8.00	8.00	0.50
Haycarb			4,400	48.75	46.25	46.25	46.00	46.00	(2.75)
Hayleys			244,800	190.00	197.00	197.00	190.00	190.25	0.25
Hayleys Exports		300	90.00	90.00	90.50	90.00	90.25	0.25
HNB			9,700	91.00	91.25	92.00	90.00	91.25	0.25
HNB (NV)			83,800	59.25	58.50	60.00	58.50	59.00	(0.25)
Horana			500	7.50	8.50	8.50	8.50	8.50	1.00
Hunas Falls		100	13.25	13.50	13.50	13.50	13.50	0.25
Hunters 1/-		23,000	5,50	5.50	5.50	5.50	5.50	-
Int. Tourist			100	23.00	22.00	22.00	22.00	22.00	(1.00)
JKH XC			884,500	90.00	90.00	92.00	90.00	91.25	1.25
JKH (Bonus) XC		1,800	10.00	88.50	89.00	88.50	88.75	78.75
Kahawatte			5,200	4.00	4.00	4.00	4.00	4.00	-
Kegalle			5,500	14.75	14.75	14.75	14.75	14.75	-
Kelani Cables		1,000	46.00	47.50	47.50	47.50	47.50	1.50
Kelani Tyres		14,200	8.25	8.25	8.50	8.00	8.50	0.25
Kelani Valley		20,800	18.00	18.00	18.25	17.50	18.00	-
Kotagala			79,200	8.00	8.50	9.00	8.50	8.75	0.75
Lanka Aluminium		5,600	12.00	12.00	12.00	12.00	12.00	-
Lanka Hospitals		14,700	14.75	14.50	14.75	14.50	14.50	(0.25)
Lanka Tiles		19,800	42.25	42.50	42.50	42.25	42.25	-
Lanka Ventures		5,000	10.25	10.25	10.25	10.25	10.25	-
Lanka Walltile		7,200	43.00	43.00	43.00	43.00	43.00	-
LB Finance			10,500	11.50	11.75	12.00	11.75	12.00	0.50
LMF			88,400	20.00	19.50	20.00	19.50	20.00	-
LOLC   XC			6,000	54.50	54.50	56.50	54.50	55.25	0.75
Madulsima			300	8.25	8.75	8.75	8.25	8.25	-
Mahaweli Reach		100	10.00	10.50	10.50	10.50	10.50	0.50
Maskeliya			2,900	20.75	21.00	21.00	21.00	21.00	0.25
Merchant Bank		29,700	5.50	5.75	5.75	5.75	5.75	0.25
MLL			6,100	23.50	21.25	21.25	21.00	21.25	(2.25)
Namunukula		16,600	8.00	7.50	8.25	7.50	8.00	-
Nat. Dev. Bank		618,900	155.25	155.00	160.00	155.00	160.00	4.75
Nations Trust		118,400	21.00	20.75	21.00	20.25	20.50	(0.50)
NDB Bank			105,400	20.25	20.50	20.50	20.00	20.50	0.25
On’Ally			25,000	12.75	13.00	13.00	13.00	13.00	0.25
Overseas Realty		5,300	7.00	7.50	7.50	7.50	7.50	0.50
PDL			1,000	17.25	18.00	18.00	18.00	18.00	0.75
People’s Merch		2,200	13.00	12.75	12.75	12.50	12.75	(0.25)
Regnis			100	80.00	80.00	80.00	80.00	80.00	-
Rich Pieris Exp		3,000	31.00	32.25	32.25	32.25	32.25	1.25
Richard Pieris		600	110.50	110.00	110.00	110.00	110.00	(0.50)
Riverina Hotels		11,900	35.50	35.50	35.50	35.50	35.50	-
Royal Ceramics		14,500	20.00	20.00	21.00	20.00	20.75	0.75
Sampath			5,600	81.25	82.00	83.00	82.00	83.00	1.75
Samson Internat.		2,400	23.00	23.00	23.00	23.00	23.00	-
Sathosa Motors		200	37.75	37.00	37.00	37.00	37.00	(0.75)
Seylan Bank		17,400	59.00	59.00	61.00	59.00	60.00	1.00
Seylan Merchant		5,000	5.75	5.50	5.50	5.50	5.50	(0.25)
Singer Sri Lanka		2,000	75.00	75.00	75.00	75.00	75.00	-
Taj Lanka			4,700	9.00	9.00	9.00	9.00	9.00	-
Talawakelle		3,000	13.50	14.25	14.25	14.25	14.25	0.75
Tangerine			1,700	33.75	34.00	34.00	34.00	34.00	0.25
Telecom			236,300	13.75	13.50	14.00	13.50	14.00	0.25
The Finance Co.		15,600	20.25	20.25	21.00	20.25	20.75	0.50
Three Acre Farms		20,500	23.75	23.75	24.00	23.50	24.00	0.25
Union Assurance		1,700	40.25	40.50	40.50	40.50	40.50	0.25
Union Chemicals		200	86.00	91.00	92.00	91.00	91.50	5.50
United Motors		900	44.25	43.00	43.00	43.00	43.00	(1.25)
Watawala			700	9.75	9.75	9.75	9.75	9.75	-

Second Board
Ahsa Central		2,300	17.00	18.00	18.00	18.00	18.00	1.00
Lighthouse Hotel		500	16.50	16.75	16.75	16.75	16.75	0.25
Tess Agro			1,000	9.50	9.25	9.25	9.25	9.25	(0.25)
Touchwood			500	10.50	10.50	10.50	10.50	10.50	-
Udapussellawa		200	7.25	7.00	7.00	7.00	7.00	(0.25)

Default Board
Cey Theatres 8/-		100	375.00	375.00	375.00	375.00	375.00	-
E B Creasy			200	24.00	24.00	24.00	24.00	24.00	-
Fort Land 3/-		5,000	2.75	3.00	3.00	3.00	3.00	0.25
Hotel Developers		10,100	16.00	15.75	15.75	14.75	14.75	(1.25)
Hotels Corp. 2/-		500	75.00	80.00	80.00	80.00	80.00	5.00
Lanka Cement		1,000	9.75	10.00	10.00	10.00	10.00	0.25
Lanka Ceramic		69,900	22.75	23.00	23.50	22.25	23.00	0.25
Lankem Ceylon		96,500	11.50	11.50	11.50	11.00	11.00	(0.50)
Malwatte			3,800	9.50	9.50	9.50	9.50	9.50	-
Mullers			16,000	0.70	0.70	0.70	0.70	0.70	-
Vanik Incorp Ltd		2,100	0.70	0.70	0.70	0.70	0.70	-
Vanik Incorp Ltd (NV)		1,200	0.50	0.50	0.50	0.50	0.50	-

Price Indices - 		Today’s		Previous
			Close		Close
CSE All Share Index		996.9		983.7
Milanka Index		1,908.6		1,879.0
Turnover:
Value (Rs.)			293,296,078	110,841,727
Shares (No.)		4,324,791		2,363,125
Trades (No.)		1,367		1,111

Debt
Qty.	Security		Price	Interest	Change		Trds
			level		(+)	(-)	
2,000	HNB		102.25	5.61	-	-	4
	(13.75% USRD 2002/2007)
500	HNB		102.00	5.61	-	-	1
	(13.75% USRD 2002/2007)
5,000	HNB		102.25 	5.61	-	-	5
	(13.75% USRD 2002/2007)
10,750	HNB		102.00	5.61	-	0.25	2
	(13.75% USRD 2002/2007)
9,900	Seylan Bank	100.25	0.52	0.25	-	4
	(13.5% USRD-2003)
3,000	Seylan Bank	100.00	0.51	-	-	2
	(13.35%-2004)
3,900	Seylan Bank	100.25	0.51	-	-	1
	(13.35%-2004)
300	Telecom	525.00	4.03	3.00	-	1
	(URD 14%-2005)
2,600	Vanik Incorp Ltd	5.25	8.88	-	-	1
	(15% URD-2007)
1,400	Vanik Incorp Ltd	5.00	8.88	0.25	-	1
	(15% URD-2007)

Bonus Issues
Company Name	Propotion	XC Date	Allotment	Closure
				of Books
Dipped Products	01 for 05	01.08.2003	14.08.2003	Kept Open

Hosted by Lanka Com Services