Colombo Stock Exchange

Tuesday, 21 October 2003

SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 20-10-2003

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

A.Spen.Hot.Hold	5,200	91.25	91.00	91.00	90.25	90.25	(1.00)
ACL		5,000	47.75	48.00	48.00	47.00	47.00	(0.75)
Aitken Spence	12,100	299.00	295.00	295.25	295.25	295.00	(4.00)
Alliance XD		200	95.00	98.00	98.00	98.00	98.00	3.00
Arpico		100	15.00	15.00	15.00	15.00	15.00	-
Asian Hotels	586,600	30.25	30.50	31.00	30.25	30.50	0.25
Asiri		4,500	33.00	32.50	33.00	32.25	33.00	-
Bairaha Farms	9,200	21.50	21.50	21.50	21.25	21.25	(0.25)
Balangoda		3,100	16.50	16.00	16.00	16.00	16.00	(0.50)
Bata		1,800	15.00	15.00	15.50	15.00	15.00	-
Blue Diamonds	853,300	3.75	3.75	4.25	3.75	4.00	0.25
Blue Diamonds (NV)	123,000	3.00	3.00	3.00	3.00	3.00	-
Bogala Graphite	3,800	6.50	6.50	6.50	6.50	6.50	-
C T Land		202,000	9.00	9.25	9.50	8.75	9.00	-
C.W.Mackie & Co.	1,600	5.25	5.00	5.25	5.00	5.00	(0.25)
Caltex		104,800	108.00	107.00	107.25	105.00	105.25	(2.75)
Cargo Boat XD	1,000	30.00	29.00	29.50	29.00	29.25	(0.75)
CDIC		300	50.00	47.00	47.00	47.00	47.00	(3.00)
Central Finance	10,700	290.25	290.00	290.00	290.00	291.50	1.25
Central Sec. XD	200	16.25	16.25	16.25	16.25	16.25	-
Ceylinco Housing	500	10.00	10.00	10.00	10.00	10.00	-
Ceylinco Ins.	1,000	43.25	43.00	43.00	43.00	43.00	(0.25)
Ceylinco Sec. XD	16,500	12.75	12.75	12.75	12.50	12.50	(0.25)
Ceylinco Seylan	178,300	4.25	4.50	4.50	4.50	4.50	0.25
Ceylon Glass Co.	3,500	28.50	27.50	27.50	26.00	26.75	(1.75)
Ceylon Leather	3,100	10.00	10.00	10.00	9.50	9.50	(0.50)
Ceylon Oxygen	800	113.50	110.00	110.00	108.00	109.50	(4.00)
Ceylon Tobacco XD	1,200	42.25	42.00	42.00	41.50	41.50	(0.75)
CF Venture Fund	68,500	7.75	7.75	8.25	7.75	8.00	0.25
Chemanex		3,600	91.00	90.00	90.00	90.00	90.00	(1.00)
Coco Lanka	700	20.75	20.75	20.75	20.75	20.75	-
Colombo Land 1/-	475,700	4.00	4.00	4.25	4.00	4.00	-
Commercial Bank	61,300	175.50	175.00	176.00	175.00	175.00	(0.50)
Commercial Bank (NV)1,100	116.75	118.00	120.00	118.00	119.50	2.75
Connaissance	39,900	34.75	35.50	35.50	34.25	34.25	(0.50)
Dankotuwa Porcel	500	17.75	17.50	17.50	17.50	17.50	(0.25)
DFCC		5,600	360.25	355.00	355.00	340.00	346.75	(13.50)
DIMO		100	64.25	68.00	68.00	68.00	68.00	3.75
Distilleries 1/- XD	611,900	32.50	32.75	32.25	31.00	31.25	(1.25)
Dockyard		134,200	22.25	22.25	24.00	22.25	23.25	1.00
East West		32,500	9.50	9.25	9.75	9.00	9.50	-
Eden Hotel Lanka	37,500	24.50	24.25	24.25	23.50	24.00	(0.50)
Elephant Lite	2,000	6.00	6.50	6.50	6.50	6.50	0.50
Equity 		2,000	19.50	18.00	18.00	18.00	18.00	(1.50)
Equity Two Ltd	1,000	9.00	8.50	9.00	8.50	9.00	-
Grain Elevators	54,700	35.00	35.00	35.00	34.00	34.25	(0.75)
Hapugastenne	2,700	13.00	13.00	14.00	12.75	13.75	0.75
Haycarb		11,000	42.25	42.50	42.50	42.50	42.50	0.25
Hayleys		200	170.00	173.00	175.00	173.00	174.00	4.00
Hayleys Exports	500	61.50	62.00	62.00	62.00	62.00	0.50
Hemas Holdings	263,600	85.50	85.00	85.50	82.25	82.75	(2.75)
HNB		11,000	101.25	102.50	103.00	102.50	102.75	1.50
HNB (NV)		6,400	55.00	55.00	56.00	55.00	55.75	0.75
Horana		900	8.50	8.75	8.75	8.75	8.75	0.25
Hotel Sigiriya	100	42.00	38.00	38.00	38.00	38.00	(4.00)
Hunas Falls	4,100	24.50	24.50	24.50	23.75	24.00	(0.50)
Hunters 1/-	17,700	15.50	16.50	17.00	15.50	15.75	0.25
Int. Tourists	500	30.25	30.00	30.00	30.00	30.00	(0.25)
JKH		197,700	136.00	136.50	136.50	134.00	134.50	(1.50)
John Keells		100	129.25	135.00	135.00	135.00	135.00	5.75
Kahawatte		7,800	7.00	7.00	7.00	6.75	6.75	(0.25)
Kandy Hotels 1/-	200	36.00	48.00	48.00	48.00	48.00	12.00
Keells Food	6,000	30.00	29.75	30.00	29.75	29.75	(0.25)
Kegalle		6,800	16.00	16.00	16.00	16.00	16.00	-
Kelani Cables XD	1,000	53.00	48.00	48.00	48.00	48.00	(5.00)
Kelani Valley	3,500	22.00	21.50	21.50	21.50	21.50	(0.50)
Lanka Aluminium	9,000	17.75	17.75	17.75	17.50	17.50	(0.25)
Lanka Cement	7,700	10.75	11.00	11.00	10.50	10.50	(0.25)
Lanka Hospitals	41,600	14.00	14.00	14.25	13.75	14.00	-
Lanka Tiles	500	44.00	43.00	43.00	43.00	43.00	(1.00)
Lanka Ventures	3,500	12.25	12.50	12.50	12.00	12.00	(0.25)
Lanka Walltile	3,100	45.75	47.00	47.50	45.00	45.00	(0.75)
Lee Hedges	200	48.25	48.25	48.25	48.25	48.25	-
Lion Brewery	2,000	78.00	80.00	80.00	80.00	80.00	2.00
LMF XD		74,800	36.00	34.00	35.00	32.00	32.75	(3.25)
LOLC		25,500	62.00	62.00	62.25	61.75	62.00	-
Madulsima		10,700	10.00	10.00	10.50	9.50	9.50	(0.50)
Maskeliya		1,900	24.00	24.00	24.00	23.75	23.75	(0.25)
Merchant Bank	194,800	12.75	13.00	13.00	12.00	12.25	(0.50)
Miramar		3,000	10.00	12.50	15.00	12.50	13.25	3.25
MLL		7,700	29.50	29.00	29.25	29.00	29.25	(0.25)
Namunukula	5,200	10.50	10.25	10.50	10.25	10.25	(0.25)
Nat. Dev. Bank	57,000	185.25	186.00	186.00	184.00	184.00	(1.25)
Nations Trust	560,500	36.25	36.25	38.50	36.25	37.75	1.50
NDB Bank		4,156,600	24.50	24.50	25.00	24.50	24.50	-
Nestle		5,800	84.00	84.00	84.00	83.00	83.00	(1.00)
Overseas Realty	53,300	12.50	12.75	12.75	12.00	12.00	(0.50)
Pegasus Hotels	2,000	20.75	19.75	19.75	19.75	19.75	(1.00)
Pelwatte		68,800	8.75	9.00	9.00	8.25	8.50	(0.25)
People's Merch	5,200	18.00	18.00	18.00	17.50	17.50	(0.50)
Regnis		100	92.00	91.00	91.00	91.00	91.00	(1.00)
Renuka City Hot. XD	600	96.75	100.00	100.00	100.00	100.00	3.25
Rich Pieris Expt	1,900	32.00	31.50	31.50	31.50	31.50	(0.50)
Richard Pieris	2,860,300	105.75	105.00	110.00	100.00	100.00	(5.75)
Riverina Hotels	1,000	55.00	53.00	53.00	53.00	53.00	(2.00)
Royal Ceramics	50,700	23.75	23.75	24.00	23.50	23.75	-
Royal Palms	12,400	32.25	33.50	33.50	32.00	32.25	-
Sampath		36,200	120.25	123.00	123.00	119.50	119.50	(0.75)
Samson Internat.	100	26.00	27.25	27.25	27.25	27.25	1.25
Serendib Hotels	2,000	52.50	53.00	53.00	53.00	53.00	0.50
Seylan Bank	52,500	60.50	61.00	61.50	60.50	61.00	0.50
Seylan Bank (non voting)79,000	28.25	28.50	28.50	28.00	28.00	(0.25)
Seylan Merchant	12,900	11.75	11.50	11.50	11.50	11.50	(0.25)
SLT		3,886,900	28.00	28.50	30.00	28.50	29.00	1.00
Soy Foods		200	26.00	26.00	26.00	26.00	26.00	-
Stafford		19,000	18.00	17.25	18.00	17.00	17.00	(1.00)
Sunshine Holding	341,800	22.50	22.50	22.50	22.50	22.50	-
Taj Lanka		16,700	24.50	24.00	24.00	23.00	24.00	(0.50)
Talawakelle	100	15.50	15.50	15.50	15.50	15.50	-
Tangerine XD	1,100	65.00	65.00	65.00	65.00	65.00	-
The Finance Co. XD	2,700	21.50	21.50	21.50	21.00	21.00	(0.50)
Three Acre Farms	5,000	23.25	23.00	23.00	23.00	23.00	(0.25)
Tokyo Cement	70,600	163.25	165.00	170.00	165.00	169.50	6.25
Trans Asia		5,100	66.75	65.00	65.00	65.00	65.00	(1.75)
Union Assurance	16,900	55.00	55.00	55.00	53.00	55.00	-
Union Chemicals	735,100	75.25	75.25	80.00	13.00	80.00	4.75
United Motors	10,200	40.25	40.00	40.00	39.75	39.75	(0.50)
W.M. Mendis	200	12.00	12.25	12.25	12.25	12.25	0.25
Watawala		2,700	11.75	12.00	12.00	11.25	11.50	(0.25)

SECOND BOARD

Asian Alliance	5,000	12.50	12.00	13.50	12.00	13.50	1.00
Light House Hotel	3,200	34.50	34.00	34.00	33.00	34.00	(0.50)
Tess Agro		60,100	12.50	12.50	12.50	12.00	12.25	(0.25)
Touchwood		1,200	11.00	11.00	11.00	11.00	11.00	-
Udapussellawa	1,100	10.00	10.00	10.00	10.00	10.00	-

DEFAULT BOARD

Ascot		17,800	6.75	7.00	7.00	6.50	6.50	(0.25)
Asia Capital	26,037,300 15.25	15.50	17.75	14.00	17.25	2.00
Browns 8/-		1,600	170.00	170.00	170.00	170.00	170.00	-
CFI		1,300	17.50	16.00	16.50	16.00	16.50	(1.00)
Colonial Mtr 5/-	37,500	18.50	18.50	21.00	18.50	19.75	1.25
E B Creasy		500	26.00	26.00	26.00	26.00	26.00	-
Fern Tea Ltd	1,200	10.00	10.00	10.25	10.00	10.25	0.25
Fort Land 3/-	42,600	4.50	4.50	4.50	4.25	4.25	(0.25)
Galadari		53,700	13.75	14.00	14.00	13.25	13.50	(0.25)
Hotel Developers	26,500	75.00	71.50	7.50	71.00	71.25	(3.75)
Kelani Tyres	89,200	8.50	8.50	8.75	8.25	8.25	(0.25)
Kotagala		1,500	9.75	8.25	8.50	8.25	8.50	(1.25)
Lanka Ceramic	5,900	19.75	19.75	20.00	19.75	20.00	0.25
Lankem Ceylon	3,500	16.50	16.50	16.50	15.50	15.50	(1.00)
Mahaweli Reach	100	22.50	23.00	23.00	23.00	23.00	0.50
Malwatte		4,200	10.00	10.00	10.00	9.75	9.75	(0.25)
Marawila Resorts	285,900	8.00	8.00	8.00	7.75	7.75	(0.25)
Parquet		1,100	15.25	14.50	14.50	14.50	14.50	(0.75)
Reefcomber	47,100	11.25	11.25	11.25	11.00	11.00	(0.25)
Ruhunu Hotels	5,400	14.50	13.50	13.50	13.00	13.00	(1.50)
Vanik Incorp Ltd	405,300	1.25	1.25	1.25	1.00	1.25	-
Vanik Incorp Ltd 
(non voting)	184,500	0.90	1.00	1.00	0.90	0.90	-


Price Indices - 	Today's		Previous
		Close		Close

CSE All Share Index	1,388.2		1,390.0
Milanka Index	2,459.3		2,476.8


Turnover:

Value (Rs.)		1,115,802,628	568,128,118
Shares (No.)	45,059.029	20,550,917
Trades (No.)	4,051		4,812


Debt

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

300	HNB	104.50	2.45	-	0.50	2
	(13.75% USRD-2002/7)
4,000	Vanik Incorp Ltd	3.50	12.86	-	-	2
	(15% URD-2007)
3,100	Vanik Incorp Ltd	3.00	12.86	-	-	3
	(15% URD-2007)

Hosted by Lanka Com Services