Colombo Stock Exchange

Wednesday, 3 December 2003

SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 02-12-2003

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

A.Spen.Hot.Hold.	4,500	70.00	70.00	70.00	69.00	69.00	(1.00)
ACME		3,200	8.00	8.00	8.00	8.00	8.00	-
Agalawatte		4,300	14.00	13.50	13.50	13.50	13.50	(0.50)
Aitken Spence	47,800	257.25	260.00	265.00	260.00	263.75	6.50
Asian Hotels	86,000	26.50	27.50	28.00	26.50	26.75	0.25
Bairaha Farms	200	19.50	17.50	18.00	17.50	17.75	(1.75)
Balangoda		200	13.50	13.25	13.50	13.25	13.50	-
Bata		10,600	12.50	15.00	15.00	13.75	13.75	1.25
Beruwela Walkinn	100	59.50	60.00	60.00	60.00	60.00	0.50
Blue Diamonds	283,500	3.00	3.00	3.00	3.00	3.00	-
Bogala Graphite	3,600	6.00	5.00	5.00	5.00	5.00	(1.00)
Bogawantalawa	200	12.75	12.75	12.75	12.75	12.75	-
Browns Beach	2,000	15.50	15.00	15.00	15.00	15.00	(0.50)
C T Land		26,000	6.75	6.50	6.50	6.50	6.50	(0.25)
C. W. Mackie & Co.	35,900 	4.25	4.00	4.00	4.00	4.00	(0.25)
Caltex		30,700	80.75	81.00	81.00	80.00	80.00	(0.75)
CDIC		100	45.00	40.00	40.00	40.00	40.00	(5.00)
Central Finance XD	1,100	249.75	241.00	241.00	240.25	241.00	(8.75)
Central Sec.	500	12.25	11.50	12.00	11.50	12.00	(0.25)
Ceylinco Housing	100	10.00	8.25	8.25	8.25	8.25	(1.75)
Ceylinco Ins.	15,300	37.00	37.00	37.00	36.00	36.75	(0.25)
Ceylinco Sec.	15,500	9.25	9.50	9.75	9.00	9.00	(0.25)
Ceylinco Seylan	118,400	3.50	3.25	3.50	3.25	3.50	-
Ceylon Glass Co.	1,300	24.50	23.75	23.75	23.50	23.50	(1.00)
Ceylon Holiday	100	74.50	52.00	52.00	52.00	52.00	(22.50)
Ceylon Inv.	11,400	90.00	90.25	90.25	90.00	90.00	-
Ceylon Oxygen	300	90.00	90.00	90.00	90.00	90.00	-
Ceylon Tobacco	2,900	38.00	36.50	37.00	36.50	36.50	(1.50)
CF Venture Fund	30,900	5.50	5.50	5.50	5.50	5.50	-
Coco Lanka   XD	1,100	18.00	18.50	20.00	18.50	19.75	1.75
Cold Stores 8/-	17,900	120.00	120.00	120.00	120.00	120.00	-
Colombo Land 1/-	275,700	3.00	3.25	3.25	3.00	3.00	-
Comm. Leasing	1,100	80.00	80.00	80.00	79.25	80.00	-
Commercial Bank	18,000	151.50	155.00	155.00	150.75	151.00	(0.50)
Commercial Bank(NV)3,400 	110.50	105.00	105.00	105.00	105.00	(5.50)
Connaissance	26,900	30.00	31.00	31.00	29.50	30.00	-
Dankotuwa Porcel	1,000	16.00	15.00	15.00	15.00	15.00	(1.00)
DFCC		10,300	300.00	303.00	303.00	300.00	300.00	-
DIMO		1,600	60.75	58.25	58.25	58.00	58.25	(2.50)
Distilleries 1/-	63,800	25.00	25.00	26.00	24.50	24.75	(0.25)
Dockyard		12,500	21.75	21.00	21.00	21.00	21.00	(0.75)
Durdans		2,900	21.00	22.75	22.75	22.00	22.50	1.50
Durdans (NV)	3,600	17.50	17.00	17.00	16.25	17.00	(0.50)
Eagle Insurance	2,800	119.00	125.00	150.00	125.00	144.50	25.50
East West		1,000	7.50	7.50	7.50	7.50	7.50	-
Eden Hotel Lanka	48,000	17.00	17.25	17.75	17.00	17.00	-
Galadari		103,500	10.25	10.25	10.25	9.50	10.00	(0.25)
Glaxo		300	40.00	40.00	40.00	40.00	40.00	-
Grain Elevators	17,700	24.00	24.50	24.50	23.75	24.00	-
Hapugastenne	2,300	13.00	13.75	14.50	13.75	14.25	1.25
Haycarb		300	37.00	36.50	36.50	36.50	36.50	(0.50)
Hayleys		2,600	140.25	139.00	140.00	139.00	139.25	(1.00)
Hayleys Exports	100	53.00	52.00	52.00	52.00	52.00	(1.00)
Hemas Holdings	20,700	74.00	73.00	73.50	72.25	72.50	(1.50)
HNB		3,700	82.75	82.50	83.00	82.50	83.00	0.25
HNB (NV)		1,800	43.25	44.00	44.00	43.50	43.50	0.25
Hunters 1/-  XD	9,500	12.25	12.50	12.50	12.25	12.50	0.25
Int. Tourists	100	26.00	25.00	25.00	25.00	25.00	(1.00)
JKH   XR		148,200	116.50	116.50	116.50	116.00	116.25	(0.25)
John Keells	100	126.25	127.00	127.00	127.00	127.00	0.75
Kahawatte		2,200	4.75	4.75	4.75	4.75	4.75	-
Keells Food	2,300	33.00	28.25	28.25	28.00	28.00	(5.00)
Kegalle		4,800	14.00	14.00	14.00	14.00	14.00	-
Kotagala		1,700	7.75	7.75	7.75	7.50	7.50	(0.25)
Kuruwita Textile	11,000	42.00	42.00	42.00	42.00	42.00	-
Lanka Aluminium	2,000	15.00	13.50	13.50	13.50	13.50	(1.50)
Lanka Cement	1,300	8.00	8.00	8.50	8.00	8.50	0.50
Lanka Hospitals	16,500	12.75	12.25	12.25	12.25	12.25	(0.50)
Lanka Ventures	21,000	9.50	9.50	9.50	9.50	9.50	-
Lanka Walltile	1,800	35.00	35.25	35.25	34.00	34.00	(1.00)
Lion Brewery	100	65.00	65.00	65.00	65.00	65.00	-
LMF		48,700	28.25	29.00	29.00	27.75	28.75	0.50
LOLC		3,500	59.75	58.00	60.00	57.00	58.75	(1.00)
Madulsima		5,800	8.00	7.75	7.75	7.50	7.75	(0.25)
Maskeliya		100	19.00	19.00	19.00	19.00	19.00	-
Merchant Bank	58,800	9.75	10.00	10.00	9.75	9.75	-
MLL		500	25.00	25.00	25.00	25.00	25.00	-
Namunukula	1,000	9.00	9.00	9.00	9.00	9.00	-
Nat. Dev. Bank	1,600	164.25	161.00	161.00	160.00	160.00	(4.25)
Nations Trust	359,100	33.00	33.50	34.25	31.50	32.00	(1.00)
NDB Bank		65,800	22.75	23.00	23.00	22.50	22.75	-
Nestle		100	76.50	76.50	76.50	76.50	76.50	-
Overseas Realty	13,700	9.00	9.00	9.00	8.50	8.75	(0.25)
Pegasus Hotels	2,800	15.25	14.00	15.00	14.00	14.75	(0.50)
Pelwatte		3,200	7.00	7.75	7.75	7.25	7.25	0.25
People's Merch	100	13.25	13.25	13.25	13.25	13.25	-
Reefcomber	55,700	8.75	8.75	8.75	8.00	8.25	(0.50)
Regnis		9,200	87.50	87.00	90.25	87.00	90.00	2.50
Rich Pieris Exp	7,000	28.25	27.25	27.50	27.00	27.25	(1.00)
Riverina Hotels	4,400	38.00	38.00	40.50	38.00	40.00	2.00
Royal Ceramics	41,600	18.75	18.75	18.75	18.25	18.25	(0.50)
Royal Palms	6,900	26.50	26.50	26.50	24.25	25.75	(0.75)
Sampath		1,300	95.25	93.00	95.00	93.00	93.25	(2.00)
Samson Internat.	1,600	25.00	25.00	25.00	24.00	24.75	(0.25)
Sathosa Motors	1,600	31.25	32.00	32.00	31.50	31.75	0.50
Seylan Bank	1,700	52.00	52.50	53.00	52.50	53.00	1.00
Seylan Bank (NV)	63,500	25.00	25.00	25.00	24.00	24.50	(0.50)
Seylan Merchant	54,500	8.50	9.00	9.00	8.50	8.75	0.25
Singer Ind.	100	59.25	60.00	60.00	60.00	60.00	0.75
Singer Sri Lanka	1,300	90.00	90.00	90.00	90.00	90.00	-
SLT		623,300	20.50	21.00	21.00	20.25	20.50	-
Stafford		4,900	12.50	12.75	12.75	12.75	12.75	0.25
Sunshine Holding	400	20.00	20.00	20.00	20.00	20.00	-
Taj Lanka		16,400	18.00	18.00	18.25	18.00	18.00	-
Tangerine XR	200	57.00	50.00	50.00	50.00	50.00	(7.00)
The Finance Co.	9,500	17.50	17.50	17.50	17.00	17.00	(0.50)
Three Acre Farms	4,000	18.50	18.50	18.50	18.50	18.50	-
Tokyo Cement	1,100	140.00	139.25	139.25	139.00	139.00	(1.00)
Trans Asia XD	1,100	53.50	52.00	52.25	52.00	52.25	(1.25)
Union Assurance 	1,800	52.75	50.50	50.50	50.00	50.25	(2.50)
United Motors	1,600	34.00	34.00	34.00	32.00	32.75	(1.25)
Vanik Incorp Ltd	78,000	1.00	0.90	1.00	0.90	0.90	(0.10)
Watawala		1,000	9.00	9.25	9.25	9.25	9.25	0.25
Second Board
HNB Assurance	23,800	11.50	11.50	11.50	11.25	11.25	(0.25)
Lighthouse Hotel	4,000	27.25	26.50	28.00	26.00	26.75	(0.50)
Tess Agro		9,000	9.50	10.00	10.00	9.50	9.50	-
Udapussellawa	2,700	10.00	9.50	10.00	9.50	9.75	(0.25)
Default Board
Ascot		6,200	4.75	4.75	4.75	4.50	4.75	-
Asia Capital	59,700	14.75	15.00	15.00	14.25	14.50	(0.25)
Colonial Mtr 5/-	2,200	18.00	19.00	19.00	17.00	17.00	(1.00)
Kelani Tyres	42,000	6.75	6.75	6.75	6.50	6.50	(0.25)
Lanka Ceramic	300	16.50	16.75	16.75	16.75	16.75	0.25
Malwatte		10,400	9.00	8.75	9.00	8.50	8.50	(0.50)
Marawila Resorts	179,000	5.75	5.75	5.75	5.50	5.50	(0.25)
Parquet		10,000	11.00	11.00	11.00	10.75	10.75	(0.25)


Price Indices - 		Today's		Previous
			Close		Close

CSE All Share Index		1,166.6		1,172.5
Milanka Index		2,113.1		2,123.9
Turnover:
Value (Rs.)			95,398,775	677,894,701
Shares (No.)		3,514,288		7,558,686
Trades (No.)		1,623		1,711

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

400	Vanik Incorp Ltd	0.50	14.63	-	-	1
	(15% URD-2007)
5,000	Vanik Incorp Ltd	0.60	14.63	-	-	2
	(15% URD-2007)
2,600	Vanik Incorp Ltd	0.50	14.63	-	-	1
	(15% URD-2007)
1,200	Vanik Incorp Ltd	0.70	14.63	-	-	3
	(15% URD-2007)
1,500	Vanik Incorp Ltd	1.50	14.63	-	-	2
	(15% URD-2007)
6,500	Vanik Incorp Ltd	0.40	14.63	-	-	3
	(15% URD-2007)
2,500	Vanik Incorp Ltd	0.90	14.63	-	0.10	3
	(15% URD-2007)

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

Hosted by Lanka Com Services