|
|
|
|
|
News Bar » |
|
|
|
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS 18-09-2007
Security Volume **V.W.A. Open High Low ***V.W.A. Change
Previous Today’s (Rs.)
Close Close
Main Board
A Spen. Hot. Hold 300 74.25 71.25 74.00 71.25 74.00 (0.25)
Abans 600 87.75 86.75 86.75 82.00 82.75 (5.00)
ACL 59,900 115.00 115.00 116.00 113.00 113.00 (2.00)
ACL Plastics 5,800 37.75 38.50 38.75 37.25 37.50 (0.25)
ACME 2,000 16.75 16.50 17.00 15.50 16.50 (0.25)
AEC 300 530.25 550.00 550.00 512.00 530.50 0.25
Agalwatte 18,500 24.00 24.00 24.00 22.00 22.75 (1.25)
Ahot Properties 23,700 42.50 42.50 43.75 42.00 43.00 0.50
Aitken Spence 1,000 344.00 344.00 344.00 344.00 344.00 -
AMW 7,200 130.00 129.25 129.25 129.00 129.00 (1.00)
ASCOT 16,000 44.50 44.00 44.00 43.25 43.50 (1.00)
Asia Capital 6,000 15.00 14.75 14.75 14.50 14.50 (0.50)
Asiri 12,100 72.25 72.25 72.50 70.00 72.00 (0.25)
Associated Prop. 900 55.50 56.00 56.00 55.25 55.25 (0.25)
Bairaha Farms 30,500 11.00 11.25 11.25 10.50 10.75 (0.25)
Balangoda 5,100 15.50 15.50 15.50 15.50 15.50 -
Bogala Graphite 13,900 18.75 18.00 18.00 17.00 17.00 (1.75)
Bogawantalawa 100 15.00 15.00 15.00 15.00 15.00 -
Browns Beach 45,600 32.00 33.00 34.00 32.00 33.75 1.75
Bukit Darah 200 1,004.00 975.00 975.00 975.00 975.00 (29.00)
C T Land 5,400 13.25 13.00 13.00 13.00 13.00 (0.25)
C. W. Mackie & Co. 7,500 23.25 23.00 23.25 23.00 23.00 (0.25)
Cargo Boat 29,800 28.75 30.00 30.00 28.00 28.50 (0.25)
Carsons 200 3,200.00 3,001.00 3,001.00 3,000.50 3,000.75 (199.25)
CDIC 600 112.50 112.00 112.00 110.00 110.75 (1.75)
Central Finance 1,000 204.00 201.00 201.00 200.00 200.25 (3.75)
Ceylinco Housing 13,900 37.50 37.25 37.25 36.00 36.50 (1.00)
Ceylinco Ins. 700 178.00 172.00 172.00 172.00 172.00 (6.00)
Ceylinco Sec. 11,200 19.25 19.50 19.50 18.25 18.25 (1.00)
Ceylinco Seylan 259,500 7.50 7.50 7.50 7.50 7.50 -
Ceylon Glass 584,500 2.70 2.60 2.60 2.60 2.60 (0.10)
Ceylon Guardian 500 136.50 134.00 134.00 134.00 134.00 (2.50)
Ceylon Inv. 2,300 81.25 80.25 80.25 80.00 80.00 (1.25)
Ceylon Leather 17,700 39.50 39.75 39.75 38.00 39.25 (0.25)
Ceylon Oxygen 100 230.00 220.00 220.00 220.00 220.00 (10.00)
Ceylon Tobacco 9,200 55.00 55.25 55.50 55.00 55.00 -
Chemanex 3,700 140.50 138.00 138.00 138.00 138.00 (2.50)
Chevron 2,000 82.75 83.00 83.00 83.00 83.00 0.25
CIC 400,600 43.75 45.00 45.00 41.00 42.00 (1.75)
CIC (NV) 228,800 32.00 32.00 32.00 30.00 31.00 (1.00)
Coco Lanka 7,000 22.50 22.00 22.00 22.00 22.00 (0.50)
Colombo Land 90,400 4.20 4.20 4.20 4.10 4.20 -
Colombo Land (WAR-CON2009) 20,000 1.50 1.60 1.60 1.60 1.60 0.10
Colonial MTR 2,500 32.00 32.00 32.50 31.50 32.25 0.25
Commercial Bank 29,600 137.50 137.50 139.75 137.00 137.00 (0.50)
Commercial Bank (NV) 10,500 75.00 75.00 75.00 73.00 73.50 (1.50)
Connaissance 1,200 31.25 30.00 30.00 29.50 29.75 (1.50)
Dankotuwa Porcel 1,700 17.50 17.00 17.00 17.00 17.00 (0.50)
DFCC 16,400 131.75 131.50 131.50 130.00 130.25 (1.50)
Dialog 773,500 24.25 24.25 24.25 23.75 24.00 (0.25)
DIMO 1,200 89.00 90.00 90.00 89.00 89.75 0.75
Dipped Products 900 91.00 91.25 92.00 91.00 91.00 -
Distilleries 138,900 107.00 107.00 108.00 102.00 105.75 (1.25)
Dockyard 10,900 46.00 45.25 45.50 45.00 45.00 (1.00)
Durdans 5,000 55.00 55.00 55.00 55.00 55.00 -
Durdans (NV) 800 41.50 40.25 40.25 40.25 40.25 (1.25)
Eagle Insurance 300 148.00 145.00 147.00 145.00 145.75 (2.25)
Eden Hotel Lanka 5,600 13.50 12.75 12.75 12.75 12.75 (0.75)
Equity 3,600 20.50 21.00 21.50 21.00 21.50 1.00
Equity Two Plc 87,200 13.00 12.00 13.25 11.75 13.00 -
First Capital 150,700 15.25 15.50 16.50 15.25 15.75 0.50
Grian Elevators 13,800 14.75 14.50 14.75 14.25 14.75 -
Hapugastenne 1,100 22.75 22.50 22.50 20.75 22.25 (0.50)
Haycarb 5,000 36.75 36.50 36.50 36.00 36.00 (0.75)
Hayleys 1,900 115.50 115.00 115.00 115.00 115.00 (0.50)
Hayleys - MGT 3,700 54.25 54.50 54.50 54.25 54.25 -
Hayleys Exports 500 32.00 32.00 32.00 32.00 32.00 -
HDFC 100 143.00 140.00 140.00 140.00 140.00 (3.00)
Hemas Holdings 1,400 104.50 103.00 103.00 102.00 102.00 (2.50)
HNB 4,400 104.25 104.00 104.00 104.00 104.00 (0.25)
HNB Assurance 167,900 25.25 24.50 25.50 24.00 25.00 (0.25)
HNB (NV) 30,300 47.75 47.00 47.75 45.00 46.25 (1.50)
Horana 1,600 20.50 20.00 20.00 19.50 19.50 (1.00)
Hunas Falls 500 32.75 30.00 30.00 30.00 30.00 (2.75)
James Finlay 100 158.00 150.00 150.00 150.00 150.00 (8.00)
JKH 13,000 133.25 133.00 133.00 130.50 131.25 (2.00)
John Keells 1,000 75.00 75.00 75.00 75.00 75.00 -
Kahawatte 9,500 10.25 10.25 10.25 10.25 10.25 -
Keells Food 400 43.00 43.50 43.50 43.25 43.25 0.25
Kegalle 400 44.00 44.00 44.75 44.00 44.50 0.50
Kelani Tyres 34,200 22.00 22.00 22.25 21.75 21.75 (0.25)
Kelsey 22,100 21.00 20.50 20.50 20.25 20.25 (0.75)
Kshatriya Hold. 27,900 13.00 12.75 13.00 12.50 12.75 (0.25)
Kuruwita Textile 1,700 44.25 44.00 44.00 44.00 44.00 (0.25)
Lanka IOC 95,400 26.00 26.25 26.25 25.75 25.75 (0.25)
Lanka Tiles 200 61.00 58.50 58.75 58.50 58.75 (2.25)
Lanka Ventures 3,700 12.00 11.75 11.75 11.75 11.75 (0.25)
Lanka Walltile 300 56.50 57.00 58.50 57.00 57.75 1.25
Lankem Ceylon 1,500 35.25 32.75 32.75 32.00 32.50 (2.75)
Lankem Dev. 5,900 15.25 15.75 15.75 15.25 15.25 -
Laxapana 11,800 6.75 6.50 6.50 6.50 6.50 (0.25)
LB Finance 31,400 42.25 38.75 42.50 38.50 41.50 (0.75)
Lion Brewery 200 46.50 46.00 46.00 45.75 46.00 (0.50)
LMF 379,400 46.50 36.75 37.25 44.00 45.00 (1.50)
LOLC 10,000 108.00 109.00 110.00 109.00 110.00 2.00
Madulsima 18,300 7.00 7.25 7.25 7.00 7.00 -
Mahaweli Reach 2,100 19.00 18.00 18.00 17.25 17.50 (1.50)
Malwatte 600,400 20.50 20.75 21.50 20.00 20.50 -
Merchant Bank 2,000 14.00 14.00 14.00 13.75 13.75 (0.25)
Mullers 12,000 1.00 0.90 0.90 0.90 0.90 (0.10)
Namunukula 121,700 24.00 24.00 24.75 23.50 24.25 0.25
Nat. Dev. Bank 600 165.00 164.00 164.00 161.25 161.25 (3.75)
Nations Trust 27,800 35.25 35.25 35.25 34.75 35.00 (0.25)
Nawaloka 256,600 2.60 2.60 2.70 2.60 2.60 -
On’Ally 100 31.25 31.00 31.00 31.00 31.00 (0.25)
Overseas Realty 4,200 12.75 12.75 12.75 12.00 12.50 (0.25)
Pan Asia 3,600 10.75 10.75 10.75 10.50 10.75 -
Parquet 100 13.00 12.50 12.50 12.50 12.50 (0.50)
Pegasus Hotels 3,200 19.00 18.50 18.50 17.00 17.75 (1.25)
Pelwatte XD 53,800 28.00 27.50 27.75 27.00 27.75 (0.25)
People’s Merch 3,300 28.00 27.50 27.50 27.00 27.00 (1.00)
Reefcomber 95,000 1.10 1.00 1.00 1.00 1.00 (0.10)
Renuka City Hot. 100 105.00 103.00 103.00 103.00 103.00 (2.00)
Rich Pieris Exp 500 15.75 15.50 15.50 15.50 15.50 (0.25)
Richard Pieris 10,200 42.00 42.00 42.00 40.00 40.00 (2.00)
Riverina Hotels 9,800 43.75 44.75 45.00 41.00 42.75 (1.00)
Royal Ceramic 12,500 32.00 31.50 32.50 29.50 31.00 (1.00)
Sampath 7,600 118.25 118.00 118.00 118.00 118.00 (0.25)
Sathosa Motors 200 120.25 120.25 120.25 119.00 119.00 (1.25)
Seylan Bank 200 30.50 29.75 29.75 29.75 29.75 (0.75)
Seylan Bank (NV) 11,200 8.00 8.25 8.25 8.00 8.00 -
Seylan Merchant 18,500 6.25 6.50 6.75 6.25 6.50 0.25
Seylan Merchant (NV) 5,000 0.70 0.60 0.70 0.60 0.70 -
Sigiriya Village 100 36.00 35.00 35.00 35.00 35.00 (1.00)
Singlanka 100 29.25 33.75 33.75 33.75 33.75 4.50
SLT 24,300 34.50 34.00 34.75 33.75 34.25 (0.25)
Soy Foods 2,600 69.00 74.50 78.00 74.50 77.00 8.00
Stafford 13,900 13.25 13.50 13.75 12.50 12.75 (0.50)
Taj Lanka 248,800 9.50 9.25 9.25 9.00 9.25 (0.25)
Talawakelle 1,400 20.00 20.25 20.25 20.00 20.00 -
Tangerine 3,500 33.25 34.50 34.50 33.00 33.00 (0.25)
Tea Services XD 100 285.00 285.00 285.00 285.00 285.00 -
The Finance Co. 14,400 58.00 58.00 58.00 57.50 57.75 (0.25)
Three Acre Farms 1,500 9.75 9.50 9.50 9.50 9.50 (0.25)
Tokyo Cement XD 600 254.00 254.00 256.00 254.00 255.75 1.75
Tokyo Cement (NV) XD 102,900 21.75 22.25 22.25 21.75 22.00 0.25
Union Assurance 1,700 42.25 42.25 42.25 42.25 42.25 -
Walk & Greig 308,400 20.75 21.50 23.00 21.25 22.00 1.25
Watawala 3,500 61.75 60.00 60.00 58.00 58.00 (3.75)
Second Board
Amana 77,500 16.50 16.75 16.75 16.00 16.25 (0.25)
Asha Central 100 94.75 93.25 93.25 93.25 93.25 (1.50)
Asian Alliance 300,400 46.25 43.00 46.00 43.00 45.00 (1.25)
Asiri Surg 69,600 10.25 10.25 10.25 10.00 10.25 -
E - Channelling 1,000 16.00 15.75 15.75 15.75 15.75 (0.25)
Elpitiya 400 41.00 41.00 41.00 41.00 41.00 -
Fortress Resorts 25,200 8.50 8.50 8.75 8.50 8.50 -
Keells Hotels 57,700 8.25 8.50 8.25 7.75 8.00 (0.25)
Marawila Resorts 33,500 5.50 5.25 5.25 5.00 5.25 (0.25)
Sierra Cabl 44,500 1.70 1.70 1.70 1.60 1.70 -
Touchwood 40,600 74.25 76.50 77.00 72.00 73.75 (0.50)
Udapussellawa 100 17.50 17.00 17.00 17.00 17.00 (0.50)
Vallibel 48,800 1.80 1.80 1.80 1.70 1.80 -
Vidullanka 2,200 18.00 18.25 18.25 18.00 18.00 -
Default Board
Alufab 3,400 21.50 20.25 20.25 19.75 19.75 (1.75)
Blue Diamonds 1,000 3.00 2.80 3.10 2.80 2.90 (0.10)
Blue Diamonds (NV) 45,200 1.00 1.00 1.00 0.90 0.90 (0.10)
East West 100 10.00 10.00 10.00 10.00 10.00 -
Eastern Merchant XD 100 161.00 162.00 162.00 162.00 162.00 1.00
Ferntea Ltd 8,000 8.50 8.25 8.25 8.25 8.25 (0.25)
Fort Land 7,800 16.00 16.00 16.25 15.50 15.50 (0.50)
Galadari 41,000 12.75 12.75 12.75 12.00 12.50 (0.25)
Hotel Developers 1,100 55.25 52.25 52.25 52.00 52.00 (3.25)
Lanka Cement 19,700 8.25 8.25 8.25 8.00 8.00 (0.25)
Lanka Hospitals 15,500 23.00 23.00 23.25 22.75 23.00 -
Vanik Incorp Ltd 78,200 1.90 1.90 2.00 1.90 2.00 0.10
Vanik Incorp Ltd (NV) 44,900 1.80 1.60 1.60 1.60 1.60 (0.20)
York Arcade 100 10.25 11.00 11.00 11.00 11.00 0.75
Equity details
Today Prv. Day
Value of Turnover (Rs.) 183,436,600.50 272,490,533.25
Volume of Turnover (No.) 7,028,243 9,935,733
Trades (No.) 3,684 5,416
Market Cap. (Rs.) 840,547,592,594.40 850,292,331,222.10
Govt. Securities
Today Prv. Day
12-Sept-2007
Value of Turnover (Rs.) 1,801,707.66 95,987.69
Volume of Turnover (No.) 1,871,400 1,000
Trades (No.) 3 1
Equity Indices
Price Indices - Today Prv. Day
CSE All Share Index 2,606.91 2,637.16
Milanka Price Index 3,555.85 3,593.08
Total Return Indices
Tri On All Shares (ASTRI) 2,941.59 2,975.44
Tri On Milanka Shares (MTRI) 4,006.38 4,047.72
Securities in the Default Board as at 18-09-2007
Company Name Date of Reason
Transfer
Ceylon Theatres Ltd. 22-Jan-2001 Non submission of Annual Reports for the F/Y ended 31-Mar-2006
Non submission of Financial Statements for the quarters ended
30-Jun-2005 to 30-Jun-2007
Hotel Developers (Lanka)
Limited 28-Jun-2001 Non submission of Annual Reports for F/Y 1990/1991 to 2005/2006
Non submission of Financial Statements for the quarters ended
31-Mar-1998 to 30-Jun-2007
Colombo Fort Land &
Building Co.Ltd 14-Oct-2002 Non submission of Annual Report for the F/Y ended 31-Mar-2005 & 31-Mar-2006
Non submission of Financial Statements for the Quarter Ended 30-Jun-2007
Alufab Limited 09-Sep-2003 Non submission of Annual Reports for the F/Y ended 31-Mar-2004 to 31-Mar-2006
Non submission of Financial Statements for the quarters ended
30-Jun-2003 to 30-Jun-2007
Non Payment of Listing Fees 2006 & 2007
Infrastructure Developers
Ltd. 28-Oct-2004 Non submission of Annual Report for the F/Y ended 31-Mar-2006
Non submission of Financial Statements for the half year ended
30-Sep-2005 to 31-Mar-2007
Non Payment of Listing Fees for 2007
Samuel, Sons & Co. Ltd 28-Oct-2004 Non submission of Annual Report for the F/Y ended 31-Mar-2004 to 31-Mar-2006
Non submission of Financial Statements for the quarters ended
31-Dec-2004 to 30-Jun-2007
Non payment of Listing fees - 2005, 2006 & 2007
Ferntea Ltd 02-Nov-2005 Non submission of Annual Report for the F/Y ended 31-Mar-2006
Non submission of Financial Statements for the Quarter Ended 30-Jun-2007
Vanik Incorporation Limited 12-Dec-2002 Non submission of Annual Reports for the F/Y ended 31-Dec-2005 & 31-Dec-2006
Non submission of Financial Statements for the Quarters ended
30-Sep-2006 to 30-Jun-2007
Non payment of debenture interest - Third instalment in respect of the
period ending 10-Dec-2002, the interest for the period ending 10-Dec-2003,
10-Dec-2004, 10-Dec-2005 & 10-Dec-2006
Non Payment of Listing Fees for 2007
York Arcade Holdings Ltd 16-Oct-2006 Non submission of Annual Report for F/Y ended 31-Mar-2006
The Lanka Hospitals
Corporation Limited 07-Mar-2007 Non submission of Financial Statements for the Quarters ended
31-Dec-2006 and 30-Jun-2007
Beruwela Walk Inn Limited 07-Mar-2007 Non submission of Financial Statements for the Quarter ended
31-Mar-2007 and 30-Jun-2007
Ceylon Hotels Corporation
Limited 06-Jul-2007 Non submission of Annual Report for the 31-Dec-2006
Galadari Hotels (Lanka) Ltd 06-Jul-2007 Non submission of Annual Report for the 31-Dec-2006
Lanka Cement Ltd 06-Jul-2007 Non submission of Annual Report for the 31-Dec-2006
Blue Diamonds Jewellery
Worldwide Ltd 10-Sep-2007 Non submission of Financial Statements for the Quarter ended 30th June 2007
Ceylon & Foreign Trades Ltd 10-Sep-2007 Non submission of Financial Statements for the Quarter ended 30th June 2007
East West Properties Ltd 10-Sep-2007 Non submission of Financial Statements for the Quarter ended 30th June 2007
Radiant Gems International
Ltd 10-Sep-2007 Non submission of Financial Statements for the Quarter ended 30th June 2007
Eastern Merchants Ltd 12-Sep-2007 Non submission of Financial Statements for the Quarter ended 30th June 2007