Saturday, 4 October 2003

SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 03-10-2003

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

A. Spen. Hot. Hold.	110,000	90.50	90.00	92.00	89.75	92.00	1.50
ACL		1,600	48.00	48.00	48.00	46.00	46.00	(2.00)
ACME		32,400	9.00	9.00	9.50	8.25	9.00	-
Agalawatte		4,000	16.50	17.00	17.50	17.00	17.50	1.00
Aitken Spence	46,300	290.50	290.50	295.00	290.00	294.75	4.25
AMW		500	85.00	85.00	85.00	85.00	85.00	-
Arpico		5,500	15.50	15.25	15.25	15.25	15.25	(0.25)
Asia Capital	1,622,600	16.00	16.50	18.00	16.00	17.75	1.75
Asian Hotels	159,500	29.25	29.25	29.75	29.25	29.50	0.25
Asiri		81,700	28.25	29.75	33.00	29.75	32.00	3.75
Bairaha Farms	259,900	22.00	22.00	24.00	22.00	23.75	1.75
Balangoda		33,400	15.00	15.25	17.00	15.25	16.25	1.25
Bata		6,600	15.25	15.00	15.00	14.50	15.00	(0.25)
Beruwela Walkinn	638,400	46.00	47.75	47.75	47.00	47.25	1.25
Blue Diamonds	520,200	2.75	3.00	3.25	3.00	3.25	0.50
Bogala Graphite	200	5.25	5.25	5.25	5.25	5.25	-
Bogawantalawa	20,300	15.00	15.00	15.25	15.00	15.00	-
Browns Beach	4,200	26.50	24.50	26.00	24.50	26.00	(0.50)
C T Land		145,700	6.75	7.00	8.50	7.00	8.00	1.25
C. W. Mackie & Co.	4,500	5.50	5.25	6.00	5.25	5.75	0.25
Caltex   XC		157,700	109.00	109.00	110.00	109.00	109.25	0.25
CDIC		400	45.75	46.00	48.00	46.00	46.50	0.75
Central Finance	8,000	283.00	290.00	295.00	290.00	292.75	9.75
Central Sec.	124,500	15.00	15.00	17.75	15.00	17.25	2.25
Ceylinco Ins.	2,700	38.00	36.50	40.00	36.50	38.75	0.75
Ceylinco Sec.	384,000	11.50	12.00	14.50	12.00	13.50	2.00
Ceylinco Seylan	983,300	4.00	4.25	4.75	4.25	4.50	0.50
Ceylon Glass Co.	1,300	26.00	26.00	26.00	26.00	26.00	-
Ceylon Holiday	2,000	78.50	80.00	82.00	80.00	81.00	2.50
Ceylon Inv.	3,400	91.50	95.00	95.00	94.75	95.00	3.50
Ceylon Leather	17,700	9.00	9.00	9.25	9.00	9.00	-
Ceylon Tobacco	23,600	42.50	43.00	43.00	43.00	43.00	0.50
CF Venture Fund	1,206,600	6.00	6.50	8.50	6.50	8.00	2.00
CIT		2,000	12.00	12.00	12.00	12.00	12.00	-
Coco Lanka	400	24.50	24.00	24.00	24.00	24.00	(0.50)
Colombo Land 1/-	1,396,300	2.50	2.50	3.25	2.50	2.75	0.25
Colonial Mtr 5/-	8,300	12.00	13.00	14.00	13.00	13.75	1.75
Comm. Leasing	1,300	58.00	64.00	65.00	64.00	64.50	6.50
Commercial 
Bank   XR		16,900	183.50	183.00	186.00	183.00	185.75	2.25
Commmercial Bank 
(NV)  XR		1,800	119.25	119.25	121.00	119.00	119.25	-
Confifi Hotel  XD	2,800	53.25	53.00	53.00	53.00	53.00	(0.25)
Connaissance	643,400	34.00	34.00	35.00	33.50	33.50	(0.50)
Dankotuwa Porcel	102,000	16.50	16.50	18.00	16.25	17.00	0.50
DFCC		2,400	305.00	310.00	320.00	310.00	315.75	10.75
DIMO		3,000	65.00	65.00	65.00	65.00	65.00	-
Dipped Products	26,000	97.00	97.00	100.00	97.00	97.00	-
Distilleries 1/-	687,200	27.50	28.00	28.50	28.00	28.50	1.00
Dockyard		78,200	22.50	23.00	23.50	22.50	23.00	0.50
Eden Hotel
 Lanka   XD	328,200	26.75	26.50	26.50	23.00	25.75	(1.00)
Equity Two Ltd	1,000	8.00	8.00	8.25	8.00	8.25	0.25
Grain Elevators	470,300	36.50	37.00	38.00	37.00	37.00	0.50
Hapugastenne	2,100	14.50	14.50	14.50	14.50	14.50	-
Haycarb		6,400	41.00	42.00	42.00	41.25	41.25	0.25
Hayleys		72,600	180.00	179.75	180.00	179.00	180.00	-
Hayleys Exports	200	61.50	60.00	60.00	60.00	60.00	(1.50)
HNB		19,600	105.75	106.00	108.00	106.00	108.00	2.25
HNB (NV)		4,500	55.00	55.00	63.50	55.00	58.50	3.50
Horana		40,700	7.50	7.50	9.00	7.50	8.25	0.75
Hotel Services	38,700	45.00	45.25	53.00	45.25	53.00	8.00
Hotel Sigiriya	2,000	38.75	37.00	37.00	36.50	36.50	(2.25)
Hunas Falls	7,100	26.00	26.00	27.00	26.00	26.25	0.25
Hunters 1/-	111,200	13.00	13.00	14.50	13.00	14.00	1.00
Int. Tourists	19,000	32.75	31.50	32.00	31.50	32.00	(0.75)
JKH		589,200	129.75	130.00	135.00	130.00	134.50	4.75
John Keells		1,400	115.00	117.00	120.00	117.00	120.00	5.00
Kahawatte		181,800	4.75	4.75	7.00	4.75	6.50	1.75
Keells Food	8,800	25.00	25.00	25.00	25.00	25.00	-
Kegalle		198,900	15.25	15.25	16.50	15.25	16.25	1.00
Kelani Tyres	177,000	8.00	7.75	8.50	7.75	8.25	0.25
Kelani Valley	105,200	20.00	19.00	22.00	19.00	21.75	1.75
Kelsey		300	12.50	12.50	12.50	12.50	12.50	-
Kotagala		89,400	8.00	8.00	9.75	8.00	9.25	1.25
Lanka Aluminium	72,500	17.50	18.50	19.50	18.50	19.00	1.50
Lanka Cement	34,200	10.50	10.50	10.75	9.50	9.75	(0.75)
Lanka Hospitals	94,400	14.00	14.00	14.00	13.75	14.00	-
Lanka Tiles	200	42.00	42.00	42.00	42.00	42.00	-
Lanka Ventures	232,200	11.25	11.50	12.50	11.00	12.00	0.75
Lanka Walltile	57,000	42.00	41.50	43.00	41.00	42.00	-
Lankem Ceylon	30,500	12.75	15.00	15.00	13.50	13.75	1.00
LB Finance		2,100	13.00	13.50	14.00	13.50	14.00	1.00
Lion Brewery	4,700	80.00	76.00	86.00	76.00	77.25	(2.75)
LMF		278,900	22.75	22.50	23.25	22.50	23.00	0.25
LOLC		20,300	53.50	54.25	55.75	54.25	55.50	2.00
Madulsima		11,900	8.50	8.50	10.50	8.50	10.00	1.50
Mahaweli Reach	4,300	26.75	26.50	26.50	23.50	24.00	(2.75)
Maskeliya		45,000	21.00	21.50	23.50	21.50	22.75	1.75
Merchant Bank	2,686,800	10.50	13.00	14.50	12.75	14.00	3.50
MLL		158,500	27.00	27.00	28.00	27.00	27.25	0.25
Namunukula	52,200	9.50	9.25	11.00	9.25	10.50	1.00
Nat.Dev.Bank	75,700	180.25	181.00	187.00	181.00	186.75	6.50
Nations Trust	1,757,900	31.25	34.00	36.25	34.00	35.50	4.25
NDB Bank		1,986,900	23.00	23.50	25.00	23.50	24.75	1.75
Nestle		300	85.00	85.00	85.00	85.00	85.00	-
On�ally		1,400	12.50	13.00	13.75	13.00	13.75	1.25
Overseas Realty	949,100	8.50	8.25	10.50	8.00	9.25	0.75
Pegasus Hotels	26,100	22.50	19.50	21.75	19.50	21.75	(0.75)
Pelwatte		88,2000	6.75	6.75	7.25	6.50	6.75	-
People�s Merch XD	65,600	16.25	17.00	19.00	17.00	17.50	1.25
Reefcomber	478,900	12.75	12.50	12.50	9.00	11.75	(1.00)
Regnis		900	95.00	93.00	93.00	93.00	93.00	(2.00)
Renuka City Hot.	66,000	97.00	98.00	102.00	98.00	100.25	3.25
Rich Pieris Exp	27,800	31.00	30.25	30.25	30.00	30.00	(1.00)
Richard Pieris	200	115.00	115.00	115.00	115.00	115.00	-
Riverina Hotels XD	300	61.25	59.00	60.00	59.00	59.25	(2.00)
Royal Ceramics	398,000	25.50	25.25	25.25	22.00	25.00	(0.50)
Royal palms	12,500	35.50	35.50	35.50	31.50	32.25	(3.25)	
Sampath		135,600	122.00	123.00	126.00	122.00	125.00	3.00
Sathosa Motors	600	39.50	36.00	36.00	36.00	36.00	(3.50)
Serendib Hotels XD	100	60.00	59.00	59.00	59.00	59.00	(1.00)
Serendib Hotels 
(NV) XD		200	39.75	45.00	45.00	40.00	42.50	2.75
Seylan Bank	33,700	55.50	56.00	60.00	56.00	58.25	2.75
Seylan Bank (NV)	552,000	27.00	27.25	27.75	27.00	27.50	0.50
Seylan Merchant	1,134,600	9.75	11.50	14.25	11.50	13.50	3.75
Singer Sri Lanka	5,400	107.00	106.75	107.00	106.75	107.00	-
SLT		4,658,100	23.25	23.25	24.25	23.00	24.00	0.75
Soy Foods		600	33.00	28.00	28.25	28.00	28.25	(4.75)
Stafford		33,800	20.25	20.50	20.50	18.50	18.75	(1.50)
Taj Lanka		82,900	27.00	27.25	27.25	23.50	25.50	(1.50)
Talawakelle	20,000	14.75	15.00	17.00	15.00	16.75	2.00
Tea Smallholder	1,500	26.00	26.00	28.00	26.00	26.50	0.50
The Finance Co.	143,100	22.75	23.00	24.00	23.00	23.75	1.00
Three Acre Farms	9,200	23.00	24.00	24.75	24.00	24.75	1.75
Tokyo Cement	19,600	155.00	155.00	157.50	155.00	157.50	2.50
Trans Asia		58,200	65.75	66.00	66.50	65.00	66.00	0.25
Union Assurance	5,900	47.00	48.00	48.00	47.00	47.00	-
United Motors	100	40.00	40.00	40.00	40.00	40.00	-
W.M.Mendis	100	13.00	12.75	12.75	12.75	12.75	(0.25)
Watawala		83,500	10.00	10.00	11.50	9.00	10.75	0.75
York Arcade	8,500	8.25	8.50	10.50	8.50	9.25	1.00

Second Board

Asian Alliance	3,000	9.50	9.50	9.50	9.50	9.50	-
E - Channelling	11,000	11.00	11.00	11.00	11.00	11.00	-
Lighthouse Hotel	61,000	34.25	34.25	34.25	33.00	34.00	(0.25)
Ruhunu Hotels	5,700	14.25	13.75	13.75	13.25	13.50	(0.75)
Tess Agro		60,900	13.00	13.00	13.00	12.00	12.00	(1.00)
Udapussellawa	4,100	10.25	10.25	10.50	10.25	10.50	0.25

Default Board

Ascot		91,000	5.50	6.00	6.00	5.75	6.00	0.50
Ferntea Ltd		200	11.50	12.00	12.00	12.00	12.00	0.50
Fort Land 3/-	194,900	4.00	4.25	4.25	4.00	4.25	0.25
Galadari		269,200	17.00	17.00	17.00	14.75	15.50	(1.50)
Hotel Developers	8,200	71.75	72.00	75.00	72.00	73.25	1.50
Kapila Heavy	1,000	7.00	7.00	7.00	7.00	7.00	-
Lanka Ceramic	37,100	19.50	19.00	21.00	19.00	20.50	1.00



Price Indices - 	Today�s		Previous	
		Close		Close

CSE All Share Index	1,326.4		1,300.4
Milanka Index	2,445.7		2,384.6

Turnover:
		
Value (Rs.)		751,055,555	522,974,728
Shares (No.)	36,348,592	25,482,980
Trades (No.)	6,384		5,288



Debt

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

4,000	Seylan Bank	101.00	10.70	1.00	-	1
	(14.2% USRD-2004)
3,400	Vanik Incorp Ltd	1.00	12.16	-	-	1
	(15% URD-2007)
2,900	Vanik Incorp Ltd	1.25	12.16	-	-	4
	(15% URD-2007)
2,000	Vanik Incorp Ltd	1.50	12.16	0.50	-	1
	(15% URD-2007)

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