Colombo Stock Exchange

Thursday, 11 December 2003

SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 10-12-2003

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

A.Spen.Hot.Hold	4,100	65.00	65.00	68.00	65.00	67.50	2.50
Aitken Spence	4,000	255.00	255.00	255.00	255.00	255.00	-
AMW		100	75.00	68.00	68.00	68.00	68.00	(7.00)
Asian Hotels	24,000	26.25	26.25	26.50	26.00	26.00	(0.25)
Associated prop.	500	15.50	15.50	15.50	15.50	15.50	-
Bairaha Farms	4,600	18.25	19.00	19.00	19.00	19.00	0.75
Balangoda		4,800	13.00	13.00	13.00	13.00	13.00	-
Beruewela Walkinn	300	60.00	55.00	55.00	55.00	55.00	(5.00)
Blue Diamonds	239,600	3.00	2.75	3.00	2.75	3.00	-
Bogala Graphite	3,000	4.50	5.00	5.00	5.00	5.00	0.50
Browns Beach	3,600	15.00	15.00	15.25	15.00	15.00	-
C.T. Land		6,900	6.75	6.50	6.75	6.50	6.50	(0.25)
C.W. Mackie & Co. 	2,200	4.25	4.00	4.00	4.00	4.00	(0.25)
Caltex		58,000	78.00	78.0	80.00	78.00	79.75	1.75
Central Finance XD	2,500	232.75	235.00	235.00	235.00	235.00	2.25
Ceylinco Housing	6,100	8.25	8.50	8.50	8.50	8.50	0.25
Ceylinco Ins.	1,200	35.75	35.25	36.00	35.25	36.00	0.25
Ceylinco Sec.	2,400	9.00	8.75	8.75	8.75	8.75	(0.25)
Ceylinco Seylan	245,600	3.25	3.25	3.25	3.25	3.25	-
Ceylon Glass Co.	5,200	25.00	24.50	24.50	24.50	24.50	(0.50)
Ceylon Holiday	400	60.75	62.00	62.00	62.00	62.00	1.25
Ceylon Leather	900	8.00	8.00	8.00	8.00	8.00	-
Ceylon Oxygen	100	90.00	92.00	92.00	92.00	92.00	2.00
Ceylon Tobacco	200	37.35	37.25	37.25	37.25	37.25	-
CF Venture Fund	67,000	5.25	5.25	5.25	5.00	5.00	(0.25)
Colombo Land 1/-	111,800	3.25	3.00	3.00	3.00	3.00	(0.25)
Commercial Bank	56,200	150.00	149.50	151.00	149.50	150.75	0.75
Comm. Bank (NV)	500	106.0	108.00	108.00	108.00	108.00	2.00
Connaissance	14,500	30.00	29.00	29.00	29.00	29.00	(1.00)
DFCC		2,700	300.00	305.00	305.00	300.00	300.00	-
DIMO		300	58.00	55.00	55.00	55.00	55.00	(3.00)
Dipped Products	1,200	85.25	85.00	86.00	85.00	86.00	0.75
Distilleries 1/-	116,700	25.50	25.50	26.25	25.50	26.00	0.50
Dockyard		6,900	21.00	21.00	21.75	21.00	21.25	0.25
Durdans		2,200	21.00	20.25	20.25	20.00	20.00	(1.00)
Durdans (NV)	27,400	15.25	15.75	15.75	14.75	15.00	(0.25)
Eagle Insurance	1,900	116.25	116.00	117.00	114.00	114.00	(2.25)
Eden Hotel Lanka	5,300	17.00	16.75	17.0	16.75	17.00	-
Galadari		42,400	9.75	9.50	9.75	9.50	9.50	(0.25)
Glaxo		100	40.00	41.00	41.00	41.00	41.00	1.00
Grain Eleavators	25,000	25.00	25.00	25.25	24.75	24.75	(0.25)
Hayleys		15,000	138.00	137.00	137.00	135.00	135.00	(3.00)
Hemas Holdings	14,200	72.00	71.00	71.25	70.00	71.00	(1.00)
HNB XD		2,500	77.00	77.00	78.00	77.00	77.25	0.25
HNB (NV) XD	400	41.50	41.75	41.75	41.75	41.75	0.25
Horana		100	6.50	6.25	6.25	6.25	6.25	(0.25)
Hunas Falls	2,000	16.50	16.50	16.50	16.50	16.50	-
Hunters 1/- XD	11,000	13.75	13.00	13.25	13.00	13.00	(0.75)
Int. Tourists	6,300	26.50	24.00	27.25	24.00	25.00	(1.50)
JKH XR		139,000	112.00	111.00	112.50	111.00	112.00	-
JKH (Rights) XR	250,000	32.75	32.50	34.50	32.50	32.75	-
John Keells		200	140.00	139.50	139.50	139.50	139.50	(0.50)
Kahawatte		1,300	4.50	4.50	4.75	4.50	4.75	0.25
Keells Food	1,500	26.50	25.50	25.50	25.00	25.50	(1.00)
Kegalle		5,100	13.75	14.00	14.25	14.00	14.25	0.50
Kelsey		4,000	11.50	11.00	11.00	11.00	11.00	(0.50)
Kotagala		600	6.75	6.50	6.75	6.50	6.50	(0.25)
Lanka Hospitals	8,400	12.00	12.00	12.00	11.75	12.00	-
Lanka Tiles	200	34.00	36.50	36.50	36.50	36.50	2.50
Lanka Walltile	200	33.00	33.00	33.50	33.00	33.50	0.50
LB Finance		1,200	13.25	13.25	13.25	13.25	13.25	-
LMF		12,600	28.00	27.50	27.75	27.00	27.75	(0.25)
LOLC		1,800	58.00	57.50	58.00	57.50	57.75	(0.25)
Madulsima		4,700	7.75	7.75	8.00	7.75	8.00	0.25
Maskeliya		5,000	21.00	20.00	20.00	20.00	20.00	(1.00)
Merchant Bank	127,000	9.50	9.50	9.50	9.25	9.50	-
MLL		37,100	22.00	23.00	24.75	23.00	23.25	1.25
Nat.Dev. Bank	9,800	150.75	150.00	152.00	150.00	152.00	1.25
Nations Trust	286,000	32.25	32.00	32.50	31.00	32.25	-
NDB Bank		10,200	22.50	22.00	22.50	22.00	22.25	(0.25)
Nestle		5,000	76.00	75.00	76.00	75.00	76.00	-
Overseas Realty	81,200	8.00	8.25	8.50	8.25	8.50	0.50
Pelwatte		13,000	6.75	6.50	6.75	6.50	6.75	-
People�s Merch	1,600	12.00	12.50	12.50	12.50	12.50	0.50
Reefcomber	21,500	8.50	8.50	8.50	8.50	8.50	-
Regnis		200	90.00	88.00	88.00	88.00	88.00	(2.00)
Rich Pieris Exp	400	27.00	27.00	28.00	27.00	27.50	0.50
Richard Pieris	9,000	143.00	141.75	141.75	139.00	141.00	(2.00)
Riverina Hotels	800	40.00	40.00	41.00	40.00	41.00	1.00
Royal Ceramics	55,200	18.50	18.75	18.75	18.75	18.75	0.25
Royal Palms	15,000	26.50	26.50	27.00	26.50	26.75	0.25
Sampath		10,600	93.50	92.25	93.00	92.00	92.50	(1.00)
Seylan Bank	670,100	51.00	51.00	51.00	50.00	50.75	(0.25)
Seylan Bank (NV)	33,000	23.75	24.00	24.00	23.50	23.75	-
Seylan Merchant	32,000	8.75	8.25	8.75	2.75	8.75	-
Singer Sri Lanka	800	90.00	89.75	90.00	89.75	90.00	-
SLT		899,300	20.75	20.50	20.75	20.50	20.50	(0.25)
Stafford		600	12.50	12.25	12.25	12.25	12.25	(0.25)
Taj Lanka		4,300	18.00	18.00	18.00	17.75	17.75	(0.25)
Talawakelle	400	13.50	14.00	14.00	14.00	14.00	0.50
The Finance Co.	3,300	18.00	18.25	18.25	18.25	18.25	0.25
Three Acre Farms 	200	18.00	18.50	18.50	18.50	18.50	0.50
Tokyo Cement	800	132.50	133.00	143.00	133.00	135.00	2.50
Trans Asia   XD	9,900	52.75	53.00	53.00	53.00	53.00	0.25
Union Assurance	4,300	50.50	50.00	50.25	50.00	50.00	(0.50)
Union Chemicals	100	59.00	58.00	58.00	58.00	58.00	(1.00)
Watawala		4,400	8.75	8.25	9.00	8.25	9.00	0.25

Second Board

Asha Central	3,000	16.75	15.50	15.50	15.50	15.50	(1.25)
HNB Assurance	4,000	10.50	10.50	10.50	10.50	10.50	-
Lighthouse Hotel	4,600	27.25	27.75	28.50	27.75	28.00	0.75
Udapussellawa	2,900	10.25	10.25	10.25	10.25	10.25	-


Default Board

Ascot		36,000	4.50	4.50	4.50	4.50	4.50	-
Asia Capital	50,000	14.00	14.00	14.00	13.75	14.00	-
Fort Land 3/-	10,000	3.25	3.25	3.25	3.25	3.25	-
Hotel Developers	800	52.00	54.00	54.00	51.00	52.25	0.25
Kelani Tyres	26,700	6.25	6.25	6.50	6.25	6.25	-
Lanka Ceramic	1,600	16.00	16.50	16.50	16.50	16.50	0.50
Marawila Resorts	125,400	5.25	5.00	5.25	5.00	5.00	(0.25)
Mullers		30,000	0.60	0.70	0.70	0.60	0.60	-
Parquet		1,100	11.50	14.00	14.00	14.00	14.00	2.50
Vanik Incorp Ltd	30,000	0.90	0.90	0.90	0.90	0.90	-
York Arcade	700	8.00	8.00	8.00	8.00	8.00	-


Price Indices - 	Today�s		Previous
		Close		Close

CSE All Share Index	1,150.4		1,151.9
Milanka Price Index	2,082.5		2,080.7

Turnover:
	
Turnover (Rs.)	129,633,614	60,776,675
Shares (No.)	4,015,339		2,253,713
Trades (No.)	1,256		1,137



Debt

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

3,000	HNB		103.50XD	4.37	-	-	3
	(13.75% USRD 2002/7)
4,200	Vanik Incorp Ltd	0.10	14.96	-	-	6
	(15% URD-2007)
				22.09.2003

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

Hosted by Lanka Com Services