Colombo Stock Exchange

Wednesday, 2 July 2003

SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 01-7-2003

Security			Volume	**VWA	Open	High	Low	**VWA	Change
			Previous				Today’s	(Rs.)
			Close				Close			
Main Board

A. Spen. Hot. Hold 		10,900	63.25	63.00	63.50	63.00	63.50	0.25
ACL			27,900	58.00	60.00	60.00	57.00	57.50	(0.50)
Agalawatte			2,800	17.00	17.00	17.25	17.00	17.00	-
Aitken Spence		34,800	212.00	212.00	212.00	210.00	210.25	(1.75)
Ascot			36,100	4.00	4.00	4.00	4.00	4.00	-
Asia Capital		60,800	8.50	8.25	8.25	8.00	8.25	(0.25)
Asian Hotels		97,500	15.50	15.25	15.50	15.25	15.25	(0.25)
Asiri			3,600	25.00	24.50	24.50	24.00	24.00	(1.00)
Asso. Hotels		200	15.00	15.50	15.50	15.50	15.50	0.50
Bairaha Farms		22,200	12.50	12.50	12.50	11.50	12.00	(0.50)
Balangoda			100	17.00	16.25	16.25	16.25	16.25	(0.75)
Blue Diamonds		56,600	2.00	2.00	2.25	2.00	2.00	-
Bogala Graphite		5,900	5.50	5.25	5.25	5.25	5.25	(0.25)
Browns Beach		100	11.00	11.00	11.00	11.00	11.00	-
CT Land			5,000	6.50	6.50	6.50	6.50	6.50	-
C.W. Mackie & Co.		1,500	3.75	3.75	3.75	3.75	3.75	-
Caltex			69,400	140.00	141.50	141.50	133.00	135.00	(5.00)
Central Finance		2,500	175.75	175.00	175.00	175.00	175.00	(0.75)
Central Sec.		3,300	13.25	13.25	13.25	13.25	13.25	-
Ceylinco Sec.		33,300	10.25	10.25	10.50	10.00	10.25	-
Ceylinco Seylan		37,700	3.25	3.25	3.25	3.25	3.25	-
Ceylon Brewery 		10,000	85.00	85.00	85.25	85.00	85.25	0.25
Ceylon Glass Co.		6,000	27.50	26.50	27.50	26.25	26.50	(1.00)
Ceylon Guardian XR		200	175.00	170.00	170.00	170.00	170.00	(5.00)
Ceylon Oxygen		1,600	100.00	100.00	100.00	98.00	98.00	(2.00)
Ceylon Tobacco		300	45.00	44.00	44.00	44.00	44.00	(1.00)
CF Venture Fund		9,800	5.25	5.25	5.25	5.25	5.25	-
Chemanex			300	82.25	83.00	83.00	83.00	83.00	0.75
CIC (Non Voting)		200	142.50	145.00	145.00	145.00	145.00	2.50
Coco Lanka		100	23.00	21.50	21.50	21.50	21.50	(1.50)
Colombo Land 1/-		803,600	3.00	3.00	3.00	2.75	2.75	(0.25)
Colonial Mtr 5/-		300	11.50	10.00	10.00	10.00	10.00	(1.50)
Commercial Bank XC		27,900	215.25	216.00	216.50	213.50	214.75	(0.50)
Commercial Bank (Non Voting) XC	24,500	140.00	140.00	140.00	140.00	140.00	-
Confifi Hotel		2,200	35.00	35.00	35.00	35.00	35.00	-
Connaissance XR		4,600	9.25	10.00	10.00	9.50	9.50	0.25
Dankotuwa Porcel		8,000	18.25	18.50	18.50	18.00	18.00	(0.25)
DFCC XD			16,900	300.00	300.00	300.00	300.00	300.00	-
Dimo			7,200	89.50	89.75	90.00	89.00	89.25	(0.25)
Dipped Products		8,800	100.00	100.00	100.00	98.00	99.75	(0.25)
Distilleries 1/-		258,400	25.25	25.50	26.50	24.75	25.00	(0.25)
Dockyard			2,800	24.00	24.00	24.00	22.50	22.50	(1.50)
Eagle Insurance		1,300	89.00	85.00	85.00	85.00	85.00	(4.00)
East West			1,100	9.00	8.00	8.00	8.00	8.00	(1.00)
Eden Hotel Lanka		29,000	14.00	14.00	14.00	13.00	13.00	(1.00)
Equity Two Ltd		1,600	8.00	8.00	8.00	8.00	8.00	-
Galadari			11,000	4.00	4.25	4.25	4.25	4.25	0.25
Grain Elevators		192,800	33.75	34.75	35.00	32.00	33.00	(0.75)
Hapugastenne		2,000	7.25	7.50	7.50	7.50	7.50	0.25
Haycarb			14,500	48.00	48.25	48.25	47.00	47.00	(1.00)
Hayleys			194,000	210.50	210.00	212.00	209.00	209.25	(1.25)
Hayleys Exports		400	90.00	85.00	85.00	85.00	85.00	(5.00)
HNB			66,600	105.50	105.00	107.00	100.00	100.25	(5.25)
HNB (Non Voting)		25,000	63.75	65.00	65.00	60.50	61.00	(2.75)
Hunas Falls		1,000	14.50	14.50	14.50	14.50	14.50	-
Hunters 1/-		1,000	5.75	5.75	5.75	5.75	5.75	-
James Finlay		1,100	50.75	50.00	50.00	50.00	50.00	(0.75)
JKH XC			408,100	103.25	103.50	105.00	100.00	100.25	(3.00)
Kahawatte			4,700	4.50	4.25	4.50	4.25	4.50	-
Kegalle			11,000	14.50	14.50	14.50	14.50	14.50	-
Kelani Cables		1,000	50.00	50.00	50.00	50.00	50.00	-
Kelani Tyres		45,800	9.00	9.00	9.00	8.75	8.75	(0.25)
Kelani Valley		15,700	17.50	17.50	17.50	17.00	17.25	(0.25)
Kotagala			3,700	8.50	8.00	8.00	7.75	8.00	(0.50)
Lanka Aluminium		3,000	11.00	10.25	10.25	10.00	10.25	(0.75)
Lanka Cement		5,000	10.25	10.25	10.25	10.25	10.25	-
Lanka Hospitals		1,774,900	15.50	15.50	15.50	15.00	15.00	(0.50)
Lanka Tiles		500	47.00	47.50	47.50	47.50	47.50	0.50
Lanka Ventures		11,500	10.50	10.50	10.50	10.25	10.50	-
Lanka Walltile		2,100	45.75	46.00	46.00	46.00	46.00	0.25
Lankem Dev.		400	7.25	6.00	6.00	6.00	6.00	(1.25)
LB Finance			2,500	15.00	14.50	14.50	14.00	14.00	(1.00)
LMF			83,100	20.50	21.00	21.50	20.00	20.00	(0.50)
LOLC   XC			2,400	61.50	61.50	61.50	60.00	60.25	(1.25)
Madulsima			20,900	9.00	9.25	9.25	8.75	8.75	(0.25)
Mahaweli Reach		800	10.50	10.00	10.00	10.00	10.00	(0.50)
Maskeliya   XD		600	21.00	21.00	21.00	21.00	21.00	-
Merchant Bank		25,500	6.00	6.25	6.25	6.00	6.00	-
MLL			15,500	23.00	23.00	23.00	22.00	22.75	(0.25)
Namunukula		7,600	8.00	8.00	8.00	8.00	8.00	-
Nat. Dev. Bank		238,000	159.75	160.00	162.00	155.00	158.00	(1.75)
Nations Trust   XR		124,600	23.25	23.50	24.25	22.00	22.00	(1.25)
Nations Trust (Right)  XR	3,000	8.00	8.25	8.00	8.00	8.00	-
NDB Bank			149,600	21.25	21.25	21.50	20.00	20.50	(0.75)
Nestle			1,500	65.25	62.50	62.50	62.50	62.50	(2.75)
On’Ally			6,200	14.00	13.00	13.00	13.00	13.00	(1.00)
Overseas Realty		47,200	7.25	7.25	7.50	7.00	7.25	-
Pegasus Hotels		2,100	9.50	9.50	9.50	9.50	9.50	-
Pelwatte			7,700	6.00	6.00	6.00	6.00	6.00	-
People’s Merch		1,200	13.50	13.50	13.50	13.25	13..25	(0.25)
Printcare (Cey)		2,900	28.00	28.00	28.00	28.00	28.00	-
Regnis			100	80.00	80.00	80.00	80.00	80.00	-
Rich Pieris Exp		5,600	37.75	38.00	38.00	38.00	38.00	0.25
Richard Pieris		15,000	111.25	116.25	116.25	112.00	112.75	1.50
Riverina Hotels		1,000	37.00	35.00	35.00	35.00	35.00	(2.00)
Royal Ceramics		6,900	21.00	21.25	21.50	21.25	21.25	0.25
Royal Palms		17,000	18.25	18.50	18.50	18.00	18.00	(0.25)
Sampath			11,800	90.50	90.00	91.00	90.00	90.00	(0.50)
Samson Internat.		1,000	24.00	23.50	23.50	23.50	23.50	(0.50)
Selinsing			900	100.00	100.00	100.00	100.00	100.00	-
Seylan Bank		77,600	64.75	65.25	65.25	63.00	63.75	(1.00)
Seylan Merchant		26,000	6.25	6.25	6.25	6.00	6.00	(0.25)
Singer Sri Lanka		100	90.00	85.00	85.00	85.00	85.00	(5.00)
Soy Foods			600	18.00	18.00	18.00	17.25	18.00	-
Stafford			5,000	7.25	7.50	7.50	7.25	7.25	-
Taj Lanka			24,400	9.50	9.00	9.00	9.00	9.00	(0.50)
Talawakelle		2,800	14.50	14.25	14.25	14.00	14.00	(0.50)
Tea Services		2,800	115.00	100.00	100.00	100.00	100.00	(15.00)
Tea Smallholder		1,000	26.25	26.25	26.25	26.25	26.25	-
Telecom			248,000	14.00	14.00	14.25	14.00	14.00	-
The Finance Co.		6,500	22.25	22.25	22.25	21.00	21.25	(1.00)
Three Acre Farms		9,600	24.25	23.00	23.00	22.25	23.00	(1.25)
Tokyo Cement		12,300	136.00	136.00	136.00	135.00	135.25	(0.75)
Union Assurance		100	45.50	44.50	44.50	44.50	44.50	(1.00)
Union Chemicals		200	90.00	90.00	90.00	90.00	90.00	-
United Motors		200	45.00	45.00	45.00	45.00	45.00	-
Vanik Incorp Ltd		12,600	0.80	0.80	0.90	0.80	0.80	-
W. M. Mendis		500	12.00	12.00	12.00	12.00	12.00	-
Watawala			15,200	9.75	10.00	10.25	10.00	10.00	0.25

Second Board
Asian Alliance		500	9.00	9.00	9.00	9.00	9.00	-
Lighthouse Hotel		30,900	16.75	18.00	18.00	17.50	18.00	1.25
Tess Agro			18,100	10.00	9.75	10.00	9.75	9.75	(0.25)
Touchwood			300	9.00	9.00	9.00	9.00	9.00	-
Udapussellawa		11,500	7.50	7.50	7.50	7.50	7.50	-

Default Board
Cey Theatres 8/-		400	374.00	374.00	374.00	374.00	374.00	-
Fort Land 3/-		112,000	3.00	3.00	3.00	3.00	3.00	-
Lanka Ceramic		3,600	22.00	21.50	21.50	20.50	20.75	(1.25)
Lankem Ceylon		22,900	11.50	11.25	12.75	11.00	12.50	1.00
Marawila Resorts		6,100	4.50	4.25	4.25	4.25	4.25	(0.25)
Parquet			1,300	4.00	4.00	4.00	4.00	4.00	-

** Volume Weighted Average

Price Indices - 		Today’s		Previous
			Close		Close

CSE All Share Index		1,035.00		1,048.90
Milanka Index		2,031.30		2,062.50

Turnover:

Value (Rs.)			239,594,662	198,282,729
Shares (No.)		5,990,886		3,717,797
Trades (No.)		1,835		2,106

Debt

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

2,000	HNB		101.25	5.09	-	0.50	1
	(13.75% USRD 2002/7)
500	HNB	100.00	4.44	-	-	1
	(12.00% USRD 2002/7)

Hosted by Lanka Com Services