|
News Bar » |
|
|
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS 25-09-2007
Security Volume **V.W.A. Open High Low ***V.W.A. Change Previous Today’s (Rs.) Close Close Main Board A Spen. Hot. Hold 2,400 73.25 73.00 78.00 73.00 75.00 1.75 Abans 400 81.75 81.50 81.50 81.25 81.50 (0.25) ACL XD 3,200 110.75 111.00 111.25 111.25 110.50 (0.25) ACME 6,100 16.75 16.00 16.75 16.00 16.25 (0.50) Ahot Properties 5,400 43.00 43.25 43.75 43.25 43.25 0.25 Aitken Spence 300 344.00 344.25 350.00 344.25 349.75 5.75 Alliance 100 207.00 200.00 200.00 200.00 200.00 (7.00) AMW 100 126.50 127.00 127.00 127.00 127.00 0.50 ASCOT 21,100 44.75 45.00 46.25 44.50 44.75 - Asia Capital 10,100 14.25 13.75 14.25 13.75 14.00 (0.25) Asiri 39,200 72.50 72.50 79.00 72.50 75.75 3.25 Associated Prop. 200 54.25 52.25 52.25 52.25 52.25 (2.00) Autodrome 100 220.00 399.00 399.00 399.00 399.00 179.00 Bairaha Farms 7,400 10.50 10.50 10.50 10.50 10.50 - Balangoda 8,400 15.00 15.00 15.50 15.00 15.50 0.50 Blue Diamonds 2,800 2.80 2.60 3.00 2.60 2.80 - Blue Diamonds (NV) 37,000 0.90 1.00 1.00 0.90 0.90 - Bogala Graphite 1,200 17.50 17.00 17.00 17.00 17.00 (0.50) Browns Beach 80,200 33.75 34.00 34.50 34.00 34.00 0.25 Bukit Darah 200 952.75 941.00 941.00 940.00 940.50 (12.25) C. W. Mackie & Co. 500 22.75 22.50 22.50 22.50 22.50 (0.25) Cargo Boat XD 2,000 25.75 26.50 26.50 26.50 26.50 0.75 Ceylinco Housing 10,300 37.25 37.50 37.75 36.50 37.00 (0.25) Ceylinco Sec. 4,800 19.00 19.00 19.00 18.25 18.75 (0.25) Ceylinco Seylan XD 49,200 7.25 7.25 7.25 7.25 7.25 - Ceylon Glass 135,800 2.60 2.60 2.60 2.60 2.60 - Ceylon Guardian 500 135.00 133.50 134.00 133.50 134.00 (1.00) Ceylon Inv. 200 77.50 76.50 76.50 76.25 76.25 (1.25) Ceylon Leather 12,500 39.50 39.50 39.75 39.00 39.25 (0.25) Ceylon Tobacco 3,400 55.75 56.75 57.00 56.25 56.75 1.00 Chevron 1,200 82.75 82.75 82.75 82.50 82.75 - CIC 237,300 40.50 40.50 41.00 40.00 40.25 (0.25) CIC (NV) 100,300 30.75 30.75 30.75 30.50 30.75 - Coco Lanka 1,700 21.00 21.25 21.25 21.00 21.00 - Colombo Land 69,900 4.10 4.10 4.10 4.10 4.10 - Commercial Bank 13,100 137.00 137.00 137.00 135.25 137.00 - Commercial Bank (NV) 5,500 73.25 73.00 73.25 72.75 73.25 - Confifi Hotel XD 87,500 94.00 94.00 113.50 94.00 110.00 16.00 Connaissance 12,200 31.00 30.00 31.00 29.75 29.75 (1.25) Dankotuwa Porcel 800 17.00 16.75 16.75 16.75 16.75 (0.25) DFCC 600 131.00 129.00 129.00 128.50 128.75 (2.25) Dialog 15,100 24.00 23.75 24.00 23.75 23.75 (0.25) DIMO 900 90.00 89.00 90.00 89.00 90.00 - Dipped Products 500 91.00 91.00 91.00 91.00 91.00 - Distilleries XD 12,700 105.00 104.00 105.50 104.00 105.25 0.25 Dockyard 7,400 44.50 44.00 44.25 44.00 44.25 (0.25) Durdans 2,300 56.00 56.00 56.00 55.25 56.00 - Durdans (NV) 1,500 40.25 40.50 40.50 40.00 40.00 (0.25) Eden Hotel Lanka 294,100 13.75 14.00 15.75 14.00 14.50 0.75 Equity 1,700 21.25 20.00 20.00 20.00 20.00 (1.25) Equity Two PLC 16,300 13.00 12.00 12.25 11.50 11.75 (1.25) First Capital 7,400 15.25 15.00 15.00 14.25 14.50 (0.75) Grain Elevators 13,500 14.50 14.25 14.50 14.25 14.50 - Hapugastenne 200 20.75 20.75 20.75 20.75 20.75 - Haycarb 100 38.25 36.00 36.00 36.00 36.00 (2.25) Hayleys 800 114.75 113.00 113.50 112.25 113.50 (1.25) Hayleys Exports 500 30.50 30.00 30.00 30.00 30.00 (0.50) HDFC 200 139.75 140.00 140.00 137.00 137.00 (2.75) Hemas Holdings 900 101.50 101.00 101.25 101.00 101.00 (0.50) HNB 1,500 101.75 101.75 102.50 101.75 102.00 0.25 HNB Assurance 34,900 24.25 24.00 25.25 24.00 24.00 (0.25) HNB (NV) 13,900 46.00 45.75 46.00 45.50 45.50 (0.50) Horana 1,900 19.50 19.50 19.50 19.50 19.50 - Hotel Sigiriya 5,000 32.00 35.00 35.00 35.00 35.00 3.00 Hunas Falls 300 30.00 32.25 33.75 32.25 32.75 2.75 JKH 1,584,600 129.50 129.00 129.25 129.00 129.00 (0.50) Kahawatte 1,900 10.00 10.00 10.25 9.50 10.00 - Keells Food 5,500 57.00 57.00 57.00 57.00 57.00 - Kelani Cables XD 100 121.00 121.00 121.00 121.00 121.00 - Kelani Tyres 11,700 21.75 22.00 22.00 21.75 21.75 - Kelsey 10,800 20.25 20.25 20.25 20.00 20.00 (0.25) Kotagala 102,400 28.75 28.25 28.25 28.25 28.25 (0.50) Kotmale Holdings 100 12.00 11.00 11.00 11.00 11.00 (1.00) Kshatriya Hold. 95,400 12.75 12.75 12.75 12.25 12.25 (0.50) Kuruwita Textile 500 44.00 43.00 43.00 43.00 43.00 (1.00) Lanka Aluminium 4,900 31.50 31.50 32.50 31.50 31.50 - Lanka Ceramic 2,100 35.00 35.00 35.00 35.00 35.00 - Lanka IOC 53,300 25.00 25.00 25.00 24.75 25.00 - Lanka Tiles 100 62.50 62.50 62.50 62.50 62.50 - Lanka Ventures 100 11.50 11.50 11.50 11.50 11.50 - Lanka Walltile 600 57.50 56.00 56.00 55.00 55.00 (2.50) Lankem Dev. 6,700 15.25 15.00 15.50 15.00 15.00 (0.25) Laxapana 7,100 6.50 6.75 6.75 6.75 6.75 0.25 LB Finance 1,400 39.00 39.00 40.00 39.00 39.25 0.25 Lion Brewery 3,600 45.00 45.50 46.00 45.50 46.00 1.00 LMF 22,400 45.25 45.00 45.00 44.00 44.50 (0.75) LOLC 2,100 102.25 103.00 103.00 102.25 102.25 - Madulsima 6,100 6.75 6.50 6.75 6.50 6.50 (0.25) Mahaweli Reach 3,100 18.00 17.50 19.00 17.50 18.75 0.75 Malwatte 14,900 19.75 20.00 20.00 19.50 19.50 (0.25) Merchant Bank 4,900 13.50 13.50 13.50 13.50 13.50 - Mullers 96,000 0.90 .90 1.00 .90 .90 - Namunukula 9,000 23.75 23.75 23.75 23.00 23.50 (0.25) Nat.Dev.Bank 741,200 162.00 160.25 162.00 160.00 162.00 - Nations Trust 700 34.00 34.00 34.25 34.00 34.25 0.25 Nawaloka 236,600 2.60 2.60 2.70 2.50 2.60 - On’Ally 175,800 31.00 32.00 33.75 32.00 32.50 1.50 Overseas Realty 257,100 12.50 12.25 12.50 11.50 11.50 (1.00) Pan Asia 200 10.25 10.50 10.50 1.50 1.50 0.25 Parquet 100 13.00 12.50 12.50 12.50 12.50 (0.50) Pegasus Hotels 5,000 18.50 18.75 19.25 18.75 19.00 0.50 Pelwatte 86,500 27.75 27.00 27.50 27.00 27.00 (0.75) People’s Merch 1,300 27.00 27.00 27.75 27.00 27.50 0.50 Reefcomber 37,500 1.00 1.00 1.10 1.00 1.10 0.10 Rich Pieris Exp 7,600 15.50 15.50 15.50 15.25 15.50 - Richard Pieris 3,200 40.00 40.00 40.00 40.00 40.00 - Riverina Hotels 1,097,300 46.50 47.50 54.50 47.50 52.75 6.25 Royal Ceramic 15,700 30.25 30.50 31.75 30.50 31.00 0.75 Sampath 1,400 118.00 117.75 118.00 116.25 117.50 (0.50) Samson Internat 200 48.00 47.75 47.75 47.75 47.75 (0.25) Sathosa Motors 200 115.00 120.00 120.00 120.00 120.00 5.00 Serendib Hotels 200 30.00 30.00 30.00 30.00 30.00 - Seylan Bank (NV) 28,200 8.00 8.00 8.00 7.75 8.00 - Seylan Merchant 5,100 6.75 6.75 6.75 6.50 6.50 (0.25) Seylan Merchant (NV) 120,400 0.80 0.90 0.90 0.70 0.70 (0.10) Singer Sri Lanka 300 67.00 66.00 66.00 66.00 66.00 (1.00) SLT 66,600 33.00 33.00 34.00 33.00 33.50 0.50 Stafford 56,400 13.25 12.50 13.50 12.50 13.00 (0.25) Taj Lanka 43,600 9.50 9.25 9.50 9.00 9.50 - Talawakelle 800 20.00 20.00 20.25 19.75 20.25 0.25 Tea Services 4,600 299.50 300.00 300.00 300.00 300.00 0.50 Tea Small Holder 100 64.50 64.00 64.00 64.00 64.00 (0.50) The Finance Co. 18,500 62.25 61.25 62.75 60.50 61.00 (1.25) Three Acre Farms 100 9.50 9.00 9.00 9.00 9.00 (0.50) Tokyo Cement (NV) 268,100 21.50 21.50 21.50 20.00 20.75 (0.75) Trans Asia 9,400 80.25 80.00 82.00 78.00 80.25 - Union Assurance 200 43.00 44.00 44.00 42.75 42.75 (0.25) United Motors 300 62.00 62.00 62.00 62.00 62.00 - Walk and Greig 30,500 22.25 22.50 22.50 21.50 21.75 (0.50) Watawala 700 62.00 59.00 60.00 59.00 59.75 (2.25) Second Board Amana 20,600 16.25 16.25 16.25 15.75 16.00 (0.25) Asha Central 600 94.00 94.00 94.00 94.00 94.00 - Asian Alliance 4,000 46.25 45.00 45.00 44.25 44.50 (1.75) Asiri Surg 93,400 9.75 9.75 10.25 9.75 10.25 0.50 E-Channelling 1,300 16.75 16.00 16.50 16.00 16.50 (0.25) Elpitiya 100 38.25 36.00 36.00 36.00 36.00 (2.25) Fortress Resorts 51,800 8.25 8.50 9.00 8.50 8.50 0.25 Keells Hotels 222,300 8.00 8.00 8.50 7.75 8.00 - Lighthouse Hotel 200 51.25 50.00 50.00 50.00 50.00 (1.25) Marwila Resorts 343,800 5.25 5.25 5.75 5.00 5.50 0.25 Sierra Cabl 5,700 1.70 1.70 1.70 1.70 1.70 - Tess Agro 11,000 1.20 1.20 1.20 1.10 1.10 (0.10) Touchwood 197,000 78.00 78.75 84.00 78.75 82.00 4.00 Udapussellawa 200 17.00 16.75 17.50 16.75 17.50 0.50 Vallibel 128,600 1.80 1.80 1.80 1.80 1.80 - Vidullanka 104,900 21.00 21.25 21.25 20.25 20.75 (0.25) Watapota 200 410.00 450.00 450.00 450.00 450.00 40.00 Default Board Alufab 100 19.75 20.75 20.75 20.75 20.75 1.00 East West 2,800 9.50 9.75 9.75 9.75 9.75 0.25 Ferntea Ltd. 2,700 8.50 8.00 8.25 8.00 8.00 (0.50) Fort Land 2,000 15.75 15.50 15.50 15.25 15.50 (0.25) Galadari 62,600 11.50 12.00 12.00 11.25 11.50 - Hotel Developers 2,100 52.00 54.50 55.00 54.25 54.75 2.75 Lanka Cement 837,500 8.75 8.75 8.75 8.50 8.75 - Lanka Hospitals 5,500 23.00 22.75 23.50 22.75 23.50 0.50 Vanik Incorp LTD 193,000 1.90 1.80 1.80 1.80 1.80 (0.10) York Arcade 43,200 11.25 11.00 11.75 11.00 11.00 (0.25) Equity details Today Prv. Day Value of Turnover (Rs.) 491,232,013.75 3,063,546,306.70 Volume of Turnover (No.) 9,121,738 86,491,615 Trades (No.) 3,940 2,329 Market Cap. (Rs.) 832,614,046,090.70 834,170,798,077.95 Govt. Securities Today Prv. Day 24-Sept-2007 Value of Turnover (Rs.) - 13,314,080.66 Volume of Turnover (No.) - 13,562,500 Trades (No.) - 8 Equity Indices Price Indices - Today Prv. Day CSE All Share Index 2,582.28 2,587.11 Milanka Price Index 3,509.12 3,522.81 Total Return Indices Tri On All Shares (ASTRI) 2,916.56 2,922.00 Tri On Milanka Shares (MTRI) 3,954.83 3,970.26 Securities in the Default Board as at 25-09-2007 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 to 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 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