Thursday, 20 November 2003

SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 19-11-2003

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

A.Spen.Hot.Hold		17,700	70.50	78.00	78.00	77.75	78.00	7.50
ACL			6,400	39.00	40.00	40.00	39.00	39.25	0.25
ACME			4,000	9.25	10.00	10.00	9.75	9.75	0.50
Aitken Spence		1,500	260.00	271.00	271.00	271.00	271.00	11.00
Asian Hotels		1,151,800	27.50	30.00	32.00	30.00	31.25	3.75
Asiri			1,000	27.50	28.50	28.50	28.50	28.50	1.00
Associated Prop.		2,200	15.50	15.50	15.50	15.50	15.50	-
Bairaha Farms		22,200	19.75	21.00	22.00	20.25	21.50	1.75
Balangoda			800	13.50	14.00	14.00	14.00	14.00	0.50
Blue Diamonds		153,500	3.25	3.50	3.50	3.50	3.50	0.25
Blue Diamonds (NV)		214,800	2.00	2.25	2.25	2.00	2.25	0.25
Bogala Graphite		500	5.00	5.00	5.00	5.00	5.00	-
Browns Beach		6,400	18.50	18.50	21.50	18.50	21.25	2.75
C T Land			20,700	6.75	7.00	7.25	7.00	7.25	0.50
C.W. Mackie & Co.		3,000	4.50	4.75	4.75	4.75	4.75	0.25
Caltex			89,100	80.25	86.00	87.00	85.00	85.75	5.50
Central Finance		8,600	247.75	260.00	265.00	260.00	263.75	16.00
Central Sec.		13,300	12.75	14.00	14.00	13.50	13.75	1.00
Ceylinco Ins.		9,000	33.75	36.50	38.00	36.50	37.50	3.75
Seylinc Sec.		227,800	8.75	9.25	9.75	9.00	9.50	0.75
Ceylinco Seylan		243,700	3.50	3.75	4.00	3.75	3.75	0.25
Ceylon Brewery		1,000	96.50	100.00	100.00	100.00	100.00	3.50
Ceylon Glass Co.		1,100	24.50	25.00	25.00	24.75	25.00	0.50
Ceylon Inv.		10,500	95.00	105.00	105.75	105.00	105.00	10.00
Ceylon Tobacco		1,900	38.00	40.00	40.00	40.00	40.00	2.00
CF Venture Fund		92,700	6.00	6.75	7.00	6.50	6.75	0.75
CFI XD XR			17,600	11.25	11.00	11.25	11.00	11.00	(0.25)
Chemanex			100	81.00	91.00	91.00	91.00	91.00	10.00
CIC (NV)			1,000	120.00	120.00	120.00	120.00	120.00	-
Colombo Land 1/-		472,400	3.25	3.50	3.75	3.50	3.50	0.25
Comm. Leasing		300	57.00	61.00	61.00	61.00	61.00	4.00
Commercial Bank		70,400	156.75	162.00	168.00	162.00	163.50	6.75
Commercial Bank (NV)		36,600	118.75	125.00	125.00	118.00	120.00	1.25
Confifi Hotel		1,000	44.00	46.00	46.00	46.00	46.00	2.00
Connaissance		422,500	30.75	33.00	36.00	33.00	34.75	4.00
Dankotuwa Porcel		1,500	16.25	16.75	16.75	16.75	16.75	0.50
DFCC			1,600	290.00	290.00	290.00	290.00	290.00	-
DIMO			2,100	60.00	59.00	65.00	59.00	65.00	5.00
Dipped Products		400	88.00	88.00	88.50	88.00	88.25	0.25
Distilleries 1/-		808,900	26.25	28.00	29.50	28.00	28.50	2.25
Dockyard			77,200	22.00	22.75	23.25	22.50	22.75	0.75
Durdans			1,700	23.00	23.75	23.75	23.75	23.75	0.75
Eagle Insurance XD		1,800	116.00	128.75	130.00	128.75	129.50	13.50
Eden Hotel Lanka		506,500	18.00	20.00	22.00	19.50	20.75	2.75
Equity			1,500	16.25	16.75	16.75	16.75	16.75	0.50
Galadari			273,800	11.25	11.50	12.75	11.50	12.25	1.00
Glaxo			1,100	37.50	37.25	37.25	37.25	37.25	(0.25)
Grain Elevators		272,400	25.50	28.00	29.00	27.50	28.00	2.50
Habarana Lodge		3,500	73.50	75.00	75.00	75.00	75.00	1.50
Haycarb			3,000	38.75	39.00	39.00	39.00	39.00	0.25
Hayleys			13,200	145.00	160.00	160.00	155.00	155.00	10.00
Hemas Holdings		81,600	75.00	78.00	80.00	78.00	79.75	4.75
HNB			17,300	88.75	90.00	91.00	89.25	90.25	1.50
HNB (NV)			38,400	44.25	46.00	46.50	44.00	44.75	0.50
Horana			1,000	7.25	8.00	8.00	8.00	8.00	0.75
Hotel Sigiriya		400	30.00	34.50	34.50	34.50	34.50	4.50
Hunas Falls		16,500	19.00	19.75	21.50	19.75	20.50	1.50
Hunters 1/-		3,600	12.25	13.00	13.25	12.50	13.25	1.00
Int. Tourists		10,200	26.00	30.00	30.00	30.00	30.00	4.00
JKH XR			516,300	119.00	127.00	132.00	126.75	127.00	8.00
John Keells 		300	156.25	156.50	156.50	156.00	156.00	(0.25)
Kahawatte			11,700	5.00	5.25	5.50	5.25	5.25	0.25
Kandy Walk Inn		700	60.00	65.00	65.00	65.00	65.00	5.00
Keells Food		50,000	35.00	33.50	33.50	33.50	33.50	(1.50)
Kegalle			6,300	14.50	14.50	15.00	14.50	15.00	0.50
Kelani Valley		11,400	17.00	18.00	18.00	18.00	18.00	1.00
Lanka Hospitals		4,600	12.25	12.75	12.75	12.50	12.75	0.50
Lanka Tiles		2,100	38.25	40.00	40.00	38.50	38.50	0.25
Lanka Ventures		10,000	10.00	10.75	10.75	10.75	10.75	0.75
Lanka Walltile XD		3,200	36.75	37.75	40.00	37.00	38.00	1.25
LB Finance			1,500	15.00	15.50	15.75	15.50	15.50	0.50
Lee Hedges		200	50.00	50.00	50.00	50.00	50.00	-
Lion Brewery		600	65.25	70.00	70.00	70.00	70.00	4.75
LMF			199,200	31.00	37.00	37.00	33.00	33.75	2.75
LOLC			47,800	56.75	59.75	63.50	59.75	62.50	5.75
Madulsima			1,400	8.50	8.25	8.50	8.25	8.50	-
Maskeliya			1,000	20.00	20.50	20.50	20.50	20.50	0.50
Merchant Bank		660,400	10.00	11.00	12.00	11.00	11.50	1.50
Miramar			200	49.75	45.00	50.00	45.00	47.50	(2.25)
MLL			18,900	26.50	28.25	29.75	28.25	29.00	2.50
Namunukula		2,200	8.00	9.00	9.00	9.00	9.00	1.00
Nat. Dev. Bank		43,100	150.75	160.00	163.00	158.00	159.75	9.00
Nations Trust		784,100	36.00	38.00	39.25	38.00	38.25	2.25
NDB Bank			131,700	23.75	24.25	24.75	23.75	24.25	0.50
Nestle			700	74.00	78.00	79.00	78.00	78.50	4.50
Overseas Realty		105,100	9.00	10.00	10.00	9.50	9.75	0.75
Pegasus Hotels		21,100	15.00	17.00	20.00	17.00	19.00	4.00
Pelwatte			22,500	7.25	7.75	7.75	7.75	7.75	0.50
People's Merch		10,000	14.50	14.75	15.00	14.75	15.00	0.50
Reefcomber		399,800	9.00	10.00	10.75	9.75	10.50	1.50
Renuka City Hot.		200	90.00	90.00	90.00	90.00	90.00	-
Richard Pieris		13,300	107.75	109.00	110.00	109.00	110.00	2.25
Riverina Hotels		1,100	41.25	45.00	49.75	45.00	47.75	6.50
Royal Ceramics		24,100	19.75	21.00	22.00	20.00	20.25	0.50
Royal Palms		136,800	25.75	27.50	30.00	27.00	29.50	3.75
Sampath	5,300		97.00	100.00	104.25	100.00	102.75	5.75
Sathosa Motors		200	32.00	32.00	32.00	32.00	32.00	-
Serendib Hotels		600	43.25	46.00	48.00	46.00	48.00	4.75
Serendib Hotels (NV)		500	40.00	30.00	30.00	30.00	30.00	(10.00)
Seylan Bank		30,300	54.50	56.00	57.50	56.00	56.75	2.25
Seylan Bank (NV)		248,700	25.75	27.50	28.50	27.25	27.50	1.75
Seylan Merchant		85,100	9.00	10.00	10.50	10.00	10.25	1.25
Singer Ind.			700	54.00	56.00	56.00	54.00	55.75	1.75
Singer Sri Lanka		40,600	90.50	98.00	99.00	95.00	95.00	4.50
SLT			3,906,000	21.25	23.00	24.25	23.00	23.50	2.25
Soy Foods			1,700	23.25	23.50	25.00	23.00	25.00	1.75
Stafford			108,900	13.25	14.00	15.25	14.00	14.75	1.50
Taj Lanka			207,900	18.50	19.75	22.00	19.75	21.50	3.00
The Finance Co.		20,500	17.75	18.50	19.50	18.00	18.50	0.75
Three Acre Farms		1,100	18.50	18.50	20.00	18.50	20.00	1.50
Tokyo Cement		2,700	146.00	150.25	150.50	150.25	150.50	4.50
Trans Asia			13,000	62.00	62.00	64.00	60.00	63.00	1.00
Union Assurance		14,300	51.50	57.00	59.00	53.50	57.00	5.50
United Motors		2,400	37.50	38.50	38.50	38.50	38.50	1.00
W. M. Mendis		200	11.00	11.00	11.00	11.00	11.00	-
Watawala			2,700	9.75	10.75	10.75	10.50	10.75	1.00

Second Board

Asian Alliance		200	11.00	11.00	11.00	11.00	11.00	-
Lighthouse Hotel		365,500	26.75	28.50	33.00	28.50	31.75	5.00
Ruhunu Hotels		6,700	11.50	12.00	12.50	12.00	12.00	0.50
Tess Agro			9,800	9.75	10.00	10.25	10.00	10.25	0.50

Default Board

Ascot			73,100	5.00	5.50	5.75	5.00	5.25	0.25
Asia Capital		691,800	15.00	16.00	16.75	16.00	16.50	1.50
Fort Land 3/-		36,900	3.25	3.50	3.75	3.50	3.50	0.25
Hotel Developers		13,100	56.00	65.00	65.00	64.00	65.00	9.00
Hotels Corp. 2/-		100	100.50	98.00	98.00	98.00	98.00	(2.50)
Kelani Tyres		88,400	6.50	7.00	7.25	7.00	7.00	0.50
Kotagala			6,100	7.00	7.75	7.75	7.50	7.50	0.50
Lanka Ceramic		300	17.50	18.00	18.00	18.00	18.00	0.50
Mahaweli Reach		1,000	18.00	20.00	20.00	20.00	20.00	2.00
Marawila Resorts		1,035,200	6.00	6.25	6.75	6.25	6.75	0.75
Parquet			1,000	13.00	14.00	14.00	14.00	14.00	1.00
Vanik Incorp Ltd		63,100	1.00	1.25	1.25	1.00	1.00	-
Vanik Incorp Ltd (NV)		160,000	0.70	0.90	1.00	0.90	0.90	0.20


Price Indices - 		Today's		Previous
			Close		Close
CSE All Share Index		1,257.3		1,186.7
Milanka Index		2,273.6		2,148.5

Turnover:

Value (Rs.)			434,946,126	354,086,323
Shares (No.)		15,958,136	12,263,777
Trades (No.)		4,698		3,225


Debt

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

100	Eagle Insurance		8.00XD	1.03	-	-	1
	(15.35GRD-2002/04)
100	HNB			104.50	3.58	-	-	1
	(13.75% USRD 2002/7)
2,000	HNB			104.00	3.58	-	-	1
	(13.75% USRD 2002/07)
3,000	HNB			103.50	3.58	-	-	1
	(13.75% USRD 2002/07)
5,000	HNB			102.00	3.12	0.50	-	2
	(13.75% USRD 2002/07)
2,000	Vanik Incorp Ltd		2.25	14.10	-	-	1
	(15% URD-2007)
8,000	Vanik Incorp Ltd		1.75	14.10	0.25	-	4
	(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