Daily News

Saturday, 16 August 2003


SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 15-8-2003
Company			Volume	** V.W.A.	Open	High	Low	** V.W.A.	Change
				Previous				Todays	(Rs.)
				Close				Close	
Main Board

A. Spen. Hot. Hold.		32,500	70.00	70.00	70.00	69.50	70.00	-
ACL			1,900	54.50	56.00	56.00	56.00	56.00	1.50
ACME			1,100	8.25	9.00	9.75	9.00	9.25	1.00
AEC 8/-			300	80.00	80.00	100.00	80.00	93.25	13.25
Agalawatte			8,500	17.00	17.50	18.00	17.50	18.00	1.00
Aitken Spence		46,200	230.00	230.00	230.00	227.00	227.50	(2.50)
Ascot			15,000	3.75	3.50	3.50	3.50	3.50	(0.25)
Asia Capital		42,300	8.00	7.75	8.00	7.75	8.00	-
Asian Hotels		14,535,40016.25	16.50	16.50	16.25	16.50	0.25
Asiri			100	25.00	25.00	25.00	25.00	25.00	-
Bairaha Farms		37,200	12.75	12.75	12.75	12.50	12.75	-
Balangoda			9,100	16.25	16.25	18.50	16.25	17.75	1.50
Bata			1,400	13.50	13.50	13.50	13.25	13.25	(0.25)
Blue Diamonds		200	2.00	2.00	2.00	2.00	2.00	-
Bogala Graphite		1,500	4.75	4.50	4.50	4.50	4.50	(0.25)
Bogawantalawa		5,300	13.75	15.00	15.50	15.00	15.50	1.75
Browns Beach		6,100	13.50	13.50	14.00	13.50	13.75	0.25
C T Land			14,300	6.25	6.00	6.25	6.00	6.00	(0.25)
C. W. Mackie & Co.		5,100	3.50	3.75	3.75	3.75	3.75	0.25
Caltex			215,600	204.75	208.00	216.75	208.00	211.00	6.25
Cargills  XD		1,100	101.00	100.00	101.00	100.00	100.00	(1.00)
CDIC			100	46.00	46.00	46.00	46.00	46.00	-
Central Finance		56,200	197.50	199.50	204.00	199.50	203.25	5.75
Central Ind.		1,000	42.00	43.00	43.00	43.00	43.00	1.00
Central Sec.		4,200	14.00	13.75	13.75	13.75	13.75	(0.25)
Ceylinco Housing		1,500	10.00	10.00	10.00	10.00	10.00	-
Ceylinco Ins.		5,500	31.25	31.00	31.00	31.00	31.00	(0.25)
Ceylinco Sec.		200	9.75	9.75	9.75	9.75	9.75	-
Ceylon Glass Co.		4,900	25.50	25.50	26.50	25.50	25.50	-
Ceylon Guardian		100	159.75	161.00	161.00	161.00	161.00	1.25
Ceylon Inv.		19,800	108.25	110.00	110.25	109.75	110.00	1.75
Ceylon Oxygen		100	100.00	102.00	102.00	102.00	102.00	2.00
Ceylon Tobacco		13,000	43.25	43.25	43.25	43.25	43.25	-
CF Venture Fund		1,200	5.00	5.00	5.25	5.00	5.25	0.25
Chemanex			6,500	80.00	80.00	83.00	78.75	83.00	3.00
CIC			1,000	168.25	169.50	170.00	169.50	169.75	1.50
Coco Lanka		500	21.25	22.00	22.00	22.00	22.00	0.75
Cold Stores 8/-		1,500	120.25	124.00	125.00	124.00	125.00	4.75
Colombo Land 1/-		5,600	2.00	2.25	2.25	2.00	2.25	0.25
Colonial Mtr 5/-		1,600	11.25	10.25	10.25	10.25	10.25	(1.00)
Commercial Bank		89,700	197.00	199.00	199.00	195.00	196.00	(1.00)
Commercial Bank (NV)		134,700	135.00	134.00	135.00	133.50	134.00	(1.00)
Confifi Hotel		7,900	45.00	45.00	46.00	45.00	45.00	-
Connaissance		88,500	17.75	16.00	16.00	16.00	16.00	(1.75)
Dankotuwa Porcel		3,000	17.25	17.25	17.25	17.00	17.00	(0.25)
DFCC			46,200	271.00	270.00	271.00	270.00	270.00	(1.00)
DIMO   XR			1,100	72.25	72.00	73.50	72.00	72.25	-
Dipped Products  XC		9,600	85.00	85.00	90.00	85.00	87.00	2.00
Distilleries 1/-		515,400	26.00	26.00	26.00	25.75	25.75	(0.25)
Dockyard			1,100	24.50	24.00	24.00	24.00	24.00	(0.50)
Eden Hotel Lanka		44,600	17.75	17.75	17.75	16.50	17.25	(0.50)
Equity			5,900	16.00	17.00	17.50	17.00	17.50	1.50
Grain Elevators		433,200	38.00	39.00	40.00	39.00	39.75	1.75
Hapugastenne		609,000	11.75	12.25	15.00	12.25	14.50	2.75
Haycarb			2,700	46.00	46.00	46.00	45.25	45.75	(0.25)
Hayleys			800	201.00	201.00	202.00	201.00	202.00	1.00
Hayleys Exports  XC		100	72.00	71.00	71.00	71.00	71.00	(1.00)
HNB			176,300	105.50	108.00	111.00	107.00	107.75	2.25
HNB (NV)			118,900	63.00	64.00	67.00	64.00	64.00	1.00
Horana			4,200	8.75	9.00	10.00	9.00	9.50	0.75
Hotel Sigiriya		1,500	30.75	30.00	30.00	30.00	30.00	(0.75)
Hunas Falls		6,100	15.75	16.00	16.00	15.50	15.50	(0.25)
Hunters 1/-		110,100	7.00	6.75	7.25	6.75	7.00	-
Int. Tourists		5,200	25.00	25.00	25.50	25.00	25.25	0.25
James Finlay		20,500	58.25	60.00	65.00	60.00	61.00	2.75
JKH			326,200	103.50	103.50	105.50	103.50	105.00	1.50
John Keells			1,000	71.00	72.00	72.00	72.00	72.00	1.00
Kahawatte			71,100	4.25	4.50	5.75	4.50	5.25	1.00
Kegalle			1,200	16.25	16.25	16.50	16.00	16.00	(0.25)
Kelani Tyres		6,200	8.00	8.00	8.00	8.00	8.00	-
Kelani Valley		21,900	19.00	19.00	19.00	19.00	19.00	-
Kotagala			56,800	9.00	9.25	10.50	9.00	9.75	0.75
Lanka Aluminium  XD		3,300	12.50	13.00	13.00	13.00	13.00	0.50
Lanka Cement		100	10.00	9.75	9.75	9.75	9.75	(0.25)
Lanka Hospitals		14,000	14.50	14.50	14.50	14.25	14.25	(0.25)
Lanka Tiles		3,200	40.50	40.50	40.50	40.50	40.50	-
Lanka Ventures		13,900	10.75	10.75	11.00	10.75	10.75	-
Lanka Walltile		700	43.00	43.00	44.00	43.00	43.00	-
LB Finance			1,300	12.50	12.50	12.50	12.50	12.50	-
Lee Hedges		1,700	45.00	45.00	47.00	45.00	46.00	1.00
Lion Brewery		2,800	78.00	79.00	80.00	79.00	79.75	1.75
LMF			58,900	20.75	21.00	21.25	20.75	20.75	-
LOLC			39,900	57.50	57.50	58.00	57.00	57.50	-
Madulsima			65,600	8.00	8.25	9.75	8.25	9.75	1.75
Mahaweli Reach		27,900	11.75	11.75	12.00	11.75	12.00	0.25
Maskeliya			500	22.00	23.25	23.25	23.25	23.25	1.25
Merchant Bank		92,800	6.25	6.25	6.50	6.00	6.25	-
MLL			18,200	24.50	24.50	25.50	24.50	25.00	0.50
Namunukula		48,700	8.50	8.50	11.75	8.25	10.75	2.25
Nat.Dev.Bank		173,400	160.50	162.00	162.50	160.25	162.25	1.75
Nations Trust		328,200	28.00	28.25	28.50	28.25	28.25	0.25
NDB Bank			879,100	21.00	21.00	21.00	20.75	21.00	-
Nestle			800	72.00	72.00	72.00	72.00	72.00	-
On�ally			1,300	12.50	12.50	12.50	12.50	12.50	-
Pelwatte			6,200	5.75	5.50	5.75	5.50	5.75	-
People�s Merch		11,900	15.00	15.00	15.00	14.50	15.00	-
Printcare (Cey)		1,000	35.00	36.00	36.00	36.00	36.00	1.00
Reefcomber		24,000	7.00	7.00	7.25	7.00	7.25	0.25
Regnis			1,000	82.00	82.00	82.00	82.00	82.00	-
Rich Pieris Exp		5,900	35.50	35.50	36.00	35.50	36.00	0.50
Richard Pieris		200	130.00	128.00	128.00	128.00	128.00	(2.00)
Riverina Hotels		100	39.00	39.00	39.00	39.00	39.00	-
Royal Ceramics		57,700	20.75	20.75	21.00	20.75	21.00	0.25
Royal Palms		12,400	21.00	21.25	21.50	21.00	21.00	-
Sampath			9,700	89.00	89.00	89.50	89.00	89.00	-
Samson Internat.		400	34.50	35.00	35.00	34.50	34.50	-
Sathosa Motors		100	35.25	35.25	35.25	35.25	35.25	-
Serendib Hotels		500	40.00	40.00	40.00	40.00	40.00	-
Seylan Bank		68,000	57.25	56.00	57.00	55.00	55.75	(1.50)
Seylan Merchant		1,100	5.50	5.50	5.50	5.50	5.50	-
Singer Sri Lanka		5,500	93.25	93.25	95.00	93.00	93.75	0.50
Soy Foods			1,000	20.00	20.00	20.00	20.00	20.00	-
Stafford			71,100	10.50	10.50	11.50	10.50	11.50	1.00
Taj Lanka			31,100	11.25	11.50	11.50	11.00	11.25	-
Talawakelle		33,100	14.00	14.75	16.50	14.75	16.00	2.00
Tangerine			3,500	40.25	40.00	40.00	40.00	40.00	(0.25)
Tea Smallholder		1,900	26.00	26.00	26.00	26.00	26.00	-
Telecom			545,100	14.75	14.75	15.00	14.75	15.00	0.25
The Finance Co.		16,800	21.75	21.50	22.00	21.50	22.00	0.25
Three Acre Farms		14,500	26.50	26.25	29.00	26.25	28.25	1.75
Tokyo Cement		2,800	152.00	152.00	152.00	150.00	151.25	(0.75)
Trans Asia			114,300	45.75	46.00	46.00	45.00	45.50	(0.25)
Union Assurance		12,700	41.00	40.50	40.50	40.00	40.25	(0.75)
United Motors		4,300	42.50	43.00	43.00	42.75	43.00	0.50
W.M.Mendis		400	12.00	11.75	11.75	11.75	11.75	(0.25)
Watawala			21,700	9.75	10.00	11.50	10.00	11.25	1.50

Second Board

Lighthouse Hotel		86,700	21.25	21.25	21.50	20.75	21.00	(0.25)
Tess Agro	1,900		9.00	9.00	9.00	9.00	9.00	-
Touchwood XD		200	10.50	11.00	11.00	11.00	11.00	0.50
Udapussellawa		123,400	8.00	9.00	10.75	9.00	10.50	2.50

Default Board

Ferntea Ltd			1,300	11.00	10.00	10.00	10.00	10.00	(1.00)
Fort Land 3/-		4,000	3.00	2.75	3.00	2.75	3.00	-
Galadari			500	4.75	4.75	4.75	4.75	4.75	-
Lanka Ceramic		21,900	22.00	21.25	21.25	20.00	20.25	(1.75)
Malwatte			36,700	9.75	10.00	11.50	10.00	10.75	1.00
Marawila Resorts		103,700	4.50	5.00	5.00	4.50	4.50	-
Parquet			1,500	7.00	7.00	7.00	7.00	7.00	-
Vanik Incorp Ltd		13,800	0.60	0.60	0.70	0.60	0.60	-



Price Indices - 		Today�s		Previous
			Close		Close

CSE All Share Index		1,080.8		1,071.9
Milanka Index		2,099.8		2,086.7

Turnover:

Value (Rs.)			562,250,162	336,965,078
Shares (No.)		21,280,930	12,630,903
Trades (No.)		2,831		2,718

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


Hosted by Lanka Com Services