Daily News Online

DateLine Wednesday, 26 September 2007

News Bar »

News: President joins world leaders in calling for emissions cuts ...        Political: Help protect Lanka's image ...       Business: IFC commits US$ 100m to Dialo ...        Sports: High demand for Twenty20 at International level  ...

Home

 | SHARE MARKET  | EXCHANGE RATE  | TRADING  | PICTURE GALLERY  | ARCHIVES | 
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