Thursday, 17 July 2003

SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 16-7-2003

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

Main Board

A.Spend.Hot.Hold	36,200	61.00	63.00	65.00	63.00	64.00	3.00
ACL		61,800	52.50	54.00	56.00	53.25	54.00	1.50
ACME		200	7.00	7.00	7.50	7.00	7.25	0.25
Agalawatte		34,100	18.00	18.00	18.00	18.00	18.00	-
Aitken Spence	96,400	199.00	200.00	202.00	198.00	200.25	1.25
AMW XD		100	100.00	90.25	90.25	90.25	90.25	(9.75)
Ascot		23,600	3.75	3.75	3.75	3.75	3.75	-
Asia Capital	98,900	8.00	8.25	8.25	8.00	8.00	-
Asian Hotels	212,300	15.50	15.50	15.75	15.50	15.50	-
Asiri XD		300	22.50	23.00	23.00	23.00	23.00	0.50
Bairaha Farms	84,900	12.25	12.50	13.75	12.50	13.00	0.75
Balangoda		300	16.50	17.00	17.00	17.00	17.00	0.50
Bata		1,000	13.00	14.00	14.00	14.00	14.00	1.00
Blue Diamonds	48,300	2.00	2.00	2.00	2.00	2.00	-
Bogala Graphite	1,000	5.00	5.00	5.00	5.00	5.00	-
Bogawantalawa	3,000	15.00	15.75	16.00	15.75	16.00	1.00
Browns Beach	300	9.50	10.00	10.00	9.50	9.75	0.25
C T Land		13,500	6.50	6.25	6.50	6.25	6.50	-
C.W. Mackie & Co.	100	3.50	3.50	3.50	3.50	3.50	-
Caltex		143,500	137.75	140.00	140.00	138.00	140.00	2.25
Cargills		100	90.00	103.00	103.00	103.00	103.00	13.00
Central Finance	38,500	165.00	165.00	166.50	161.00	161.00	(4.00)
Central Sec.	1,000	13.50	14.00	14.00	13.50	13.50	-
Ceylinco Ins.	5,100	31.75	32.00	32.00	32.00	32.00	0.25
Ceylinco Sec.	1,100	9.50	9.50	9.75	9.50	9.75	0.25
Ceylinco Seylan	25,300	3.00	3.00	3.00	3.00	3.00	-
Ceylon Glass Co.	6,500	26.00	26.25	27.00	26.25	27.00	1.00
Ceylon Inv. XR	700	109.00	110.00	110.00	110.00	110.00	1.00
Ceylon Tobacco	5,900	46.50	46.00	46.50	46.00	46.50	-
CF Venture Fund	11,900	5.00	5.25	5.25	5.00	5.25	0.25
CIC (NV)		1,000	140.00	139.75	140.00	139.75	140.00	-
Coco Lanka	100	20.50	20.50	20.50	20.50	20.50	-
Col Pharmacy 5/-	100	199.75	200.00	200.00	200.00	200.00	0.25
Cold Stores 8/-	2,800	110.00	110.00	110.00	101.25	101.50	(8.50)
Colombo Land 1/- XC	6,000	2.00	2.00	2.25	2.00	2.25	0.25
Colonial MTR 5/-	2,100	10.00	10.00	10.00	10.00	10.00	-
Comm. Leasing	100	54.50	54.50	54.50	54.50	54.50	-
Commercial Bank	56,800	195.00	199.00	200.00	198.00	200.00	5.00
Commercial Bank (NV)9,400	138.75	139.50	140.00	139.50	140.00	1.25
Confifi Hotel	44,800	38.00	39.50	41.00	39.50	41.00	3.00
Dankotuwa Porcel	5,400	17.00	17.00	17.50	17.00	17.25	0.25
DFCC		58,900	260.75	265.00	273.00	265.00	270.25	9.50
DIMO		3,800	83.00	83.25	83.25	83.00	83.25	0.25
Dipped Products	2,600	95.00	95.00	99.75	95.00	99.00	4.00
Distilleries 1/-	2,243,400	24.00	24.25	26.00	24.25	25.75	1.75
Dockyard		7,000	22.50	22.75	22.75	22.75	22.75	0.25
Eden Hotel Lanka	8,700	13.50	13.50	14.00	13.50	14.00	0.50
Equity Two Ltd	1,300	8.75	8.25	8.75	8.25	8.75	-
Grain Elevators	154,900	33.50	33.75	34.75	33.75	34.00	0.50
Habarana Lodge	9,000	67.00	66.00	66.00	66.00	66.00	(1.00)
Hapugastenne	400	8.00	8.00	8.00	8.00	8.00	-
Haycarb		9,500	46.00	46.00	48.25	46.00	48.00	2.00
Hayleys		27,700	190.25	191.00	198.00	191.00	197.25	7.00
Hayleys Exports	5,100	90.25	90.50	91.00	90.50	91.00	0.75
HNB		38,200	91.25	92.75	94.75	92.75	94.00	2.75
HNB (NV)		73,900	59.00	60.00	61.75	60.00	61.25	2.25
Horana		1,000	8.50	8.75	8.75	8.75	8.75	0.25
JKH XC		1,010,100	91.25	92.50	95.50	92.50	94.75	3.50
JKH (Bonus) XC	71,200	88.75	92.00	94.00	92.00	93.50	4.75
John Keells	100	70.00	75.00	75.00	75.00	75.00	5.00
Kahawatte		400	4.00	4.00	4.00	4.00	4.00	-
Kegalle		28,500	14.75	15.00	15.00	15.00	15.00	0.25
Kelani Cables	200	47.50	48.00	48.00	48.00	48.00	0.50
Kelani Tyres	68,200	8.50	8.50	8.50	8.25	8.25	(0.25)
Kelani Valley	50,300	18.00	18.50	18.75	18.00	18.50	0.50
Kotagala		51,000	8.75	9.00	9.25	8.75	9.00	0.25
Lanka Aluminium	9,700	12.00	12.25	14.00	12.25	13.00	1.00
Lanka Hospitals	20,200	14.50	14.50	14.50	14.50	14.50	-
Lanka Tiles	100	42.25	42.50	42.50	42.50	42.50	0.25
Lanka Ventures	12,600	10.25	10.00	10.50	10.00	10.25	-
Lanka Walltile	42,000	43.00	43.50	44.75	43.50	44.00	1.00
LB Finance		10,200	12.00	12.50	12.50	12.50	12.50	0.50
Lee Hedges	200	48.00	48.25	48.25	48.25	48.25	0.25
LMF		335,800	20.00	20.00	21.50	20.00	21.00	1.00
LOLC XC		40,300	55.25	57.00	60.50	57.00	59.50	4.25
LOLC (Bonus) XC	9,200	10.00	56.00	59.00	55.50	58.50	48.50
Madulsima	500	8.25	8.25	8.25	8.25	8.25	-
Mahaweli Reach	200	10.50	10.50	11.00	10.50	10.75	0.25
Maskeliya		3,000	21.00	22.50	22.50	22.50	22.50	1.50
Merchant Bank	15,000	5.75	5.75	5.75	5.75	5.75	-
Millers 8/-		100	200.00	230.00	230.00	230.00	230.00	30.00
Nat.Dev.Bank	171,000	160.00	160.00	164.00	160.00	163.00	3.00
Nations Trust	135,400	20.50	21.00	22.00	21.00	21.75	1.25
NDB Bank		779,600	20.50	20.50	21.75	20.50	21.50	1.00
Nestle		1,100	60.00	67.00	68.00	66.75	67.75	7.75
On�ally		25,000	13.00	13.00	13.00	13.00	13.00	-
Overseas Realty	6,400	7.50	7.50	7.50	7.50	7.50	-
Pegasus Hotels	1,500	10.50	9.00	9.00	9.00	9.00	(1.50)
Pelwatte		5,000	5.25	5.50	5.50	5.50	5.50	0.25
People�s Merch	200	12.75	12.75	12.75	12.75	12.75	-
Printcare (Cey)	100	27.50	27.50	27.50	27.50	27.50	-
Reefcomber	25,000	4.50	5.25	6.50	5.25	6.25	1.75
Rich Pieris Exp	3,000	32.25	33.75	34.50	33.75	34.00	1.75
Richard Pieris	2,100	110.00	110.00	110.00	110.00	110.00	-
Riverina Hotels	900	35.50	36.75	36.75	36.75	36.75	1.25
Royal Ceramics	19,000	20.75	21.00	21.00	20.50	20.50	(0.25)
Royal Palms	1,200	17.25	17.50	17.50	17.50	17.50	0.25
Sampath		36,800	83.00	83.50	86.25	83.50	86.00	3.00
Samson Internat.	8,000	23.00	23.00	23.00	23.00	23.00	-
Samuels		200	8.00	8.00	8.00	8.00	8.00	-
Seylan Bank	12,300	60.00	61.00	63.50	61.00	63.50	3.50
Seylan Merchant	1,100	5.50	5.75	5.75	5.75	5.75	0.25
Sigiriya Village	200	47.50	48.00	48.00	48.00	48.00	0.50
Singer Sri Lanka	7,800	75.00	80.00	80.00	80.00	80.00	5.00
Stafford		11,800	7.00	7.50	7.75	7.50	7.50	0.50
Taj Lanka		5,800	9.00	9.00	9.00	8.75	8.75	(0.25)
Talawakelle	2,400	14.25	14.50	15.00	14.50	14.75	0.50
Tangerine		3,000	34.00	34.00	34.00	34.00	34.00	-
Telecom		1,674,600	14.00	14.00	14.50	14.00	14.25	0.25
The Finance Co.	29,800	20.75	21.00	22.00	21.00	21.50	0.75
Three Acre Farms	8,000	24.00	24.25	24.50	24.25	24.50	0.50
Tokyo Cement	32,100	140.00	142.00	145.00	142.00	145.00	5.00
United Motors	16,400	43.00	44.50	45.00	44.00	44.00	1.00
York Arcade	7,300	8.00	8.25	8.25	8.25	8.25	0.25
Second Board
Lighthouse Hotel	4,000	16.75	17.00	17.00	17.00	17.00	0.25
Touchwood	2,700	10.50	10.50	10.50	10.50	10.50	-
Udapussellawa	3,500	7.00	7.50	8.00	7.50	8.00	1.00
Default Board
E B Creasy	1,200	24.00	20.50	20.50	20.00	20.00	(4.00)
Ferntea Ltd	1,100	10.00	10.00	11.00	10.00	11.00	1.00
Fort Land 3/-	12,300	3.00	2.75	2.75	2.75	2.75	(0.25)
Galadari	1,900	4.00	4.25	4.25	4.00	4.25	0.25
Hotel Developers	200	14.75	15.75	15.75	15.75	15.75	1.00
Lanka Cement	200	10.00	9.75	9.75	9.75	9.75	(0.25)
Lanka Ceramic	3,000	23.00	23.25	23.25	23.25	23.25	0.25
Lankem Ceylon	10,000	11.00	12.00	12.00	12.00	12.00	1.00
Marawila Resorts	35,000	3.25	3.50	3.50	3.50	3.50	0.25
Vanik Incorp Ltd	6,600	0.70	0.70	0.70	0.70	0.70	-
Vanik Incorp Ltd (NV)	3,100	0.50	0.50	0.50	0.50	0.50	-



Price Indices - 	Today�s		Previous
		Close		Close

CSE All Share Index	1,019.5		996.9
Milanka Index	1,965.2		1,908.6

Turnover:

Value (Rs.)	366,783,008	293,296,078
Shares (No.)	8,630,486		4,324,791
Trades (No.)	2,173		1,367


Debt

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

1,000	Vanik Incorp Ltd	5.25	8.92	0.25	-	1
	(15% URD-2007)


Dividends

Company Name	Dividend	XD Date	Payment	Closure
	Percentage		Date			of Books

Signer	20.% Interim	18.07.2003	30.07.2003	Kept Open
(Sri Lanka)	(57.1%
	Tax Free)
Regnis (Lanka)	20% Interim	18.07.2003	30.07.2003	Kept Open
	(Tax Free)
Ceylon Glass	17% Final	23.07.2003	04.08.2003	Kept Open

News | Business | Features | Editorial | Security | Politics | World | Letters | Sports | Obituaries  

Produced by Lake House
Copyright � 2003 The Associated Newspapers of Ceylon Ltd.
Comments and suggestions to : Web Manager