|
News Bar » |
|
|
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS 20-11-2007
Security Volume **V.W.A. Open High Low **V.W.A. Change Previous Todays (Rs.) Close Close Main Board A Spen. Hot. Hold 1,600 70.00 69.75 69.75 69.75 69.75 (0.25) ACL 1,700 108.00 107.00 107.00 106.00 106.00 (2.00) ACL Plastics 500 35.00 34.25 34.25 34.00 34.00 (1.00) ACME 4,200 21.00 22.00 22.00 20.50 20.75 (0.25) Agalawatte 45,000 26.75 26.75 27.75 26.75 27.00 0.25 Ahot Properties 13,000 38.25 39.50 39.75 38.75 38.75 0.50 Aitken Spence 200 394.00 392.00 392.00 392.00 392.00 (2.00) AMW 100 124.75 125.00 125.00 125.00 125.00 0.25 ASCOT 100 45.00 45.00 45.00 45.00 45.00 - Asiri 1,000 83.25 82.25 82.50 82.25 82.25 (1.00) Asso. Hotels 500 40.00 40.00 40.00 40.00 40.00 - Associated Prop. 1,800 53.00 52.00 56.75 52.00 56.75 3.75 Autodrome 100 315.00 315.00 315.00 315.00 315.00 - Bairaha Farms 43,200 14.25 14.50 14.50 13.50 14.00 (0.25) Balangoda 125,500 16.00 16.50 17.25 15.75 16.75 0.75 Bogala Graphite 1,000 21.00 20.25 20.25 20.25 20.25 (0.75) Browns 700 978.25 990.00 999.00 990.00 999.00 20.75 Bukit Darah 3,600 1,300.00 1,360.00 1,390.00 1,300.00 1,340.00 40.00 C T Land 800 15.00 14.25 14.25 14.25 14.25 (0.75) C. W. Mackie & Co. 18,900 37.50 38.50 38.50 37.00 38.00 0.50 Cargo Boat 5,600 26.00 25.00 25.00 24.25 24.25 (1.75) CDIC 200 110.00 105.00 105.25 105.00 105.25 (4.75) Ceylinco Housing 1,500 36.00 34.50 34.50 34.50 34.50 (1.50) Ceylinco Seylan 14,600 8.50 8.25 8.50 8.25 8.25 (0.25) Ceylon Glass XR 30,000 2.00 2.00 2.00 2.00 2.00 - Ceylon Glass (Rights) XR 907,200 0.10 0.10 0.10 0.10 0.10 - Ceylon Guardian 700 170.75 174.50 174.50 170.00 170.00 (0.75) Ceylon Inv. 2,600 90.00 91.00 92.50 90.00 90.00 - Ceylon Leather 21,300 66.50 68.00 68.00 64.00 64.75 (1.75) Ceylon Oxygen 100 222.00 222.00 222.00 222.00 222.00 - Ceylon Tobacco XD 700 53.00 53.75 53.75 53.25 53.25 0.25 Chemanex 500 156.00 154.00 155.00 154.00 154.25 (1.75) Chevron 12,300 83.00 83.00 83.00 83.00 83.00 - CIC 9,900 42.00 42.25 42.25 41.50 41.75 (0.25) CIC (NV) 34,900 30.00 30.25 30.50 30.25 30.25 0.25 Coco Lanka XR 26,000 18.50 18.50 19.00 18.50 18.50 - Colombo Land 42,800 4.10 4.10 4.10 4.10 4.10 - Colombo Land (WAR-CON2009) 28,400 1.60 1.50 1.50 1.50 1.50 (0.10) Comm. Leasing 300 108.00 106.25 106.25 106.25 106.25 (1.75) Commercial Bank XD 5,400 145.00 143.50 143.50 143.00 143.00 (2.00) Commercial Bank (NV) XD 15,000 76.25 76.25 76.25 74.75 74.75 (1.50) Confifi Hotel 28,700 120.00 110.00 117.75 110.00 113.25 (6.75) Connaissance 5,200 24.50 24.50 25.50 24.50 25.00 0.50 Dankotuwa Porcel 21,800 16.00 16.25 17.25 16.25 16.50 0.50 DFCC 1,000 133.00 131.00 131.00 131.00 131.00 (2.00) Dailog 57,500 22.00 22.25 22.25 21.25 21.50 (0.50) Dipped Products 1,100 89.25 90.00 90.00 89.25 89.50 0.25 Distilleries 11,800 108.00 108.00 108.00 107.00 108.00 - Dockyard 16,000 49.75 49.00 49.25 49.00 49.00 (0.75) Durdans 10,600 58.75 55.00 58.50 54.00 57.00 (1.75) Durdans (NV) 600 41.75 40.00 40.00 40.00 40.00 (1.75) Eagle Insurance 300 144.50 149.75 50.00 149.75 149.75 5.25 Eden Hotel Lanka 209,800 13.25 13.25 14.50 13.25 14.50 1.25 Equity 3,700 21.75 23.00 23.00 21.50 21.50 (0.25) Equity Two Plc 13,000 14.00 14.50 14.75 14.00 14.00 - First Capital 42,800 13.25 13.00 13.50 13.00 13.25 - Good Hope 15,300 180.00 179.50 185.00 179.50 179.75 (0.25) Grain Elevators 6,300 14.25 14.25 14.25 14.00 14.00 (0.25) Hapugastenne 2,500 26.25 24.25 29.00 24.25 27.75 1.50 Haycarb 4,000 45.00 45.00 45.25 44.75 45.00 - Hayleys 1,500 115.25 115.75 116.00 115.50 115.50 0.25 Hayleys - MGT 400 57.75 57.00 57.00 55.50 55.50 (2.25) Hayleys Exports 100 30.25 31.00 31.00 31.00 31.00 0.75 HDFC 4,100 142.00 141.75 142.00 141.00 141.00 (1.00) Hemas Holdings 100 100.00 99.00 99.00 99.00 99.00 (1.00) HNB 2,200 114.00 110.50 114.00 110.50 113.25 (0.75) HNB Assurance 11,200 23.75 23.75 23.75 23.00 23.00 (0.75) HNB (NV) 45,600 53.25 53.25 53.25 52.50 52.50 (0.75) Horana 44,800 24.75 25.50 26.25 24.75 25.00 0.25 Indo Malay 600 250.00 250.00 260.00 250.00 253.25 3.25 JKH 2,600 132.25 134.50 134.50 132.00 132.00 (0.25) John Keells 200 83.00 83.00 83.00 82.75 83.00 - Kahawatte 8,100 16.50 17.50 18.00 16.00 17.50 0.50 Kelani Cables 2,800 120.00 121.00 124.00 121.00 123.00 3.00 Kelani Valley 1,400 54.50 50.50 54.00 50.50 52.00 (2.50) Kelsey 4,700 17.75 18.50 18.50 17.75 17.75 - Kotagala 84,300 31.00 32.00 32.50 31.00 31.00 - Kotmale Holdings 4,100 11.75 11.50 11.50 11.50 11.50 (0.25) Kshatriya Hold. 17,800 11.75 11.75 11.75 11.50 11.75 - Kuruwita Textile 18,000 50.00 51.00 51.50 49.50 49.50 (0.50) Lanka Aluminium 12,400 31.00 31.00 31.25 31.00 31.00 - Lanka IOC 23,400 22.50 22.25 22.50 22.25 22.25 (0.25) Lanka ventures 200 11.50 11.75 11.75 11.75 11.75 0.25 Lanka Walltile 1,000 52.50 46.00 54.00 46.00 53.50 1.00 Lankem Ceylon XD 3,500 35.00 35.50 35.50 33.00 33.00 (2.00) Lankem Dev. 2,700 16.50 17.50 17.50 15.75 15.75 (0.75) Laxapana 9,900 7.25 7.50 7.50 7.25 7.25 - LB Finance 1,600 33.50 34.00 34.00 33.00 33.00 (0.50) Lion Brewery 1,400 51.50 48.25 50.50 45.50 48.25 (3.25) LMF 365,700 46.50 46.75 49.75 46.75 48.25 1.75 LOLC 32,100 141.00 141.00 141.00 140.00 140.25 (0.75) Madulsima 733,600 9.00 9.50 10.00 8.25 8.75 (0.25) Mahaweli Reach 100 18.75 18.00 18.00 18.00 18.00 (0.75) Malwatte 379,200 25.00 25.00 26.25 25.00 26.00 1.00 Maskeliya 21,600 24.00 23.75 23.75 22.50 22.50 (1.50) Merchant Bank 8,900 15.50 15.50 15.50 15.00 15.25 (0.25) MTD Walders 1,200 32.00 32.25 30.25 30.00 30.25 (1.75) Mullers 1,000 .90 .90 .90 .90 .90 - Namunukula 72,900 26.25 27.00 27.25 26.00 26.00 (0.25) Nations Trust 3,500 36.00 36.25 36.25 35.75 35.75 (0.25) Nawaloka 298,000 2.50 2.50 2.50 2.40 2.50 - Overseas Realty 500 11.50 11.75 11.75 11.50 11.50 - Pan Asia 22,400 10.50 10.50 11.00 10.00 10.25 (0.25) Parquet 8,900 13.75 13.25 14.25 13.25 14.00 0.25 Pegasus Hotels 109,400 31.25 32.50 34.00 32.00 32.25 1.00 Pelwatte 65,200 28.00 28.00 28.50 27.75 28.00 - People’s Merch 10,000 74.25 76.00 78.00 73.00 73.75 (0.50) Reefcomber 10,000 1.00 1.10 1.10 1.10 1.10 0.10 Regnis 100 48.75 43.25 43.25 43.25 43.25 (5.50) Renuka City Hot. 100 98.00 92.00 92.00 92.00 92.00 (6.00) Rich Pieris Exp 53,300 15.25 15.75 16.25 15.00 15.25 - Richard Pieris 5,100 38.50 37.75 38.00 37.00 37.75 (0.75) Riverina Hotels 326,400 49.00 49.00 53.00 48.75 52.00 3.00 Royal Ceramic 11,200 32.00 32.25 32.50 30.00 30.50 (1.50) Royal Palms 5,500 38.75 39.00 39.75 39.00 39.75 1.00 Sampath 100 118.00 117.75 117.75 117.75 117.75 (0.25) Sathosa Motors 800 115.00 115.00 115.00 115.00 115.00 - Selising 2,300 179.25 200.00 200.00 200.00 200.00 20.75 Serend Lnd 100 500.00 500.00 500.00 500.00 500.00 - Seylan Bank 13,000 32.00 32.50 32.50 32.00 32.00 - Seylan Bank (NV) 207,600 8.25 8.25 8.25 8.00 8.00 (0.25) Seylan Merchant 800 6.50 6.50 6.50 6.50 6.50 - Singer Sri Lanka 1,300 73.00 67.00 73.00 67.00 71.25 (1.75) SLT 11,400 35.00 35.00 35.00 34.75 34.75 (0.25) Soy Foods 100 85.25 89.00 89.00 89.00 89.00 3.75 Stafford 3,500 12.50 13.00 13.00 12.50 12.50 - Taj Lanka 3,700 8.75 8.75 8.75 8.75 8.75 - Talawakelle 1,300 21.50 19.25 20.00 19.25 20.00 (1.50) Tea Smallholder 200 65.25 65.50 65.50 65.50 65.50 0.25 The Finance Co. 6,800 68.00 68.00 68.00 66.75 67.25 (0.75) Three Acre Farms 177,900 11.75 12.00 12.25 11.50 11.75 - Tokyo Cement (NV) 1,134,100 21.25 21.25 22.25 21.00 22.00 0.75 Trans Asia 700 79.00 75.00 79.00 75.00 77.25 (1.75) Union Assurance 3,600 46.25 46.00 46.00 45.75 45.75 (0.50) United Motors 200 62.25 62.50 62.50 62.50 62.50 0.25 Walk and Greig 20,700 27.75 28.75 28.75 26.25 26.50 (1.25) Watawala 4,100 57.50 53.75 58.00 53.25 57.75 0.25 Second Board Amana 9,100 15.50 15.50 15.50 15.25 15.25 (0.25) Asiri Surg 1,000 11.25 11.50 11.50 11.25 11.25 - E - Channelling 21,700 24.25 25.00 25.00 24.00 24.00 (0.25) Fortress Resorts 14,800 7.75 7.75 7.75 7.50 7.50 (0.25) Keells Hotels 7,500 7.75 7.75 7.75 7.75 7.75 - Marawila Resorts 5,000 4.90 4.90 4.90 4.90 4.90 - S.M. Leasing 2,700 15.75 15.50 15.50 15.00 15.00 (0.75) Sierra Cabl 106,700 1.70 1.70 1.80 1.70 1.70 - Tess Agro 76,700 1.20 1.20 1.20 1.20 1.20 - Touchwood 30,100 122.50 124.75 124.75 120.25 120.50 (2.00) Udapussellawa 2,500 18.00 15.50 18.50 15.50 18.00 - Vallibel 43,000 1.90 1.80 1.80 1.80 1.80 (0.10) Vidullanka 100 23.75 22.00 22.00 22.00 22.00 (1.75) Default Board Alufab 1,300 22.00 22.00 22.00 22.00 22.00 - Asia Capital 11,400 12.75 12.50 12.50 12.50 12.50 (0.25) Blue Diamonds 12,100 3.10 3.00 3.10 3.00 3.10 - Blue Diamonds (NV) 18,000 0.90 0.90 0.90 0.90 0.90 - Ceylinco Sec. 400 17.75 18.00 18.00 17.50 17.50 (0.25) CFI 3,900 20.75 22.00 22.00 20.50 20.50 (0.25) CIT 11,300 17.75 18.00 18.50 17.50 17.50 (0.25) Colonial MTR 10,000 33.25 32.75 33.75 31.00 31.50 (1.75) East West 10,500 11.75 11.25 12.00 11.25 12.00 0.25 Ferntea Ltd 67,500 21.25 22.00 22.50 21.00 21.75 0.50 Fort Land 53,200 17.75 18.50 18.50 17.00 17.00 (0.75) Galadari 11,000 9.75 10.00 10.00 10.00 10.00 0.25 Kelani Tyres 1,700 21.75 22.00 22.00 21.75 21.75 - Lanka Cement 204,000 8.00 7.75 8.00 7.75 7.75 (0.25) Lanka Hospitals 13,400 20.00 20.25 20.25 20.00 20.00 - Miramar 500 43.00 36.00 36.00 36.00 36.00 (7.00) Radiant Gems 200 15.25 16.00 16.00 16.00 16.00 0.75 Vanik Incorp Ltd 181,700 1.80 1.80 1.80 1.70 1.80 - Vanik Incorp Ltd (NV) 320,100 1.50 1.60 1.70 1.60 1.70 0.20 York Arcade 35,300 12.75 12.75 12.75 11.50 11.75 (1.00) Equity details Today Prv. Day Value of Turnover (Rs.) 156,380,125.15 148,101,654.40 Volume of Turnover (No.) 6,682,859 10,992,454 Trades (No.) 4,024 4,092 Market Cap. (Rs.) 836,318,877,341.00 842,876,440,580.10 Govt. Securities Today Prv. Day 15-Nov-2007 Value of Turnover (Rs.) - 467,124.88 Volume of Turnover (No.) - 5,000 Trades (No.) - 1 Equity Indices Price Indices Today Prv. Day CSE All Share Index 2,590.12 2,610.43 Milanka Price Index 3,442.02 3,479.59 Total Return Indices Tri On All Shares (ASTRI) 2,932.30 2,952.73 Tri On Milanka Shares (MTRI) 3,886.33 3,923.62 Securities in the Default Board as at 20-11-2007 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 to 31-Mar-2007 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 2006/2007 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-2007 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-2007 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 & 31-Mar-2007 Non submission of Financial Statements for the half year ended 30-Sep-2005 to 31-Mar-2007 Non Payment of Listing Fees for 2007 Ferntea Ltd 02-Nov-2005 Non submission of Annual Report for the F/Y ended 31-Mar-2006 and 31-Mar-2007 Non submission of Financial Statements for the quarter ended 30-Jun-2007 Vanik Incorporation Limited 12-Dec-2002 Non submission of Annual Report for the F/Y ended 31-Dec-2005 and 31-Dec-2006 Non submission of Financial Statements for the Quarter 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 and 31-Mar-2007 The Lanka Hospitals 07-Mar-2007 Non submission of Annual Report for F/Y ended 31-Mar-2007 Corporation Limited 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 Quarters ended 31-Mar-2007 and 30-Jun-2007 Ceylon Hotels Corporation Ltd 06-Jul-2007 Non submission of Annual Report for F/Y ended 31-Dec-2006 Galadari Hotels (Lanka) Ltd 06-Jul-2007 Non submission of Annual Report for F/Y ended 31-Dec-2006 Lanka Cement Ltd 06-Jul-2007 Non submission of Annual Report for F/Y ended 31-Dec-2006 Ceylon & Foreign Trades Ltd 10-Sep-2007 Non submission of Annual Report for F/Y ended 31-Mar-2007 Non submission of Financial Statements for the Quarter ended 30-Jun-2007 East West Properties Ltd 10-Sep-2007 Non submission of Annual Report for F/Y ended 31-Mar-2007 Non submission of Financial Statements for the Quarter ended 30-Jun-2007 Asia Capital Ltd 05-Oct-2007 Non submission of Annual Report for F/Y ended 31-Mar-2007 Blue Diamonds Jewellery Worldwide Ltd 05-Oct-2007 Non submission of Annual Report for F/Y ended 31-Mar-2007 Ceylinco Securities & Financial Services Ltd 05-Oct-2007 Non submission of Annual Report for F/Y ended 31-Mar-2007 Ceylon Printers Ltd 05-Oct-2007 Non submission of Annual Report for F/Y ended 31-Mar-2007 Colombo Fort Investment Ltd 05-Oct-2007 Non submission of Annual Report for F/Y ended 31-Mar-2007 Colombo Investment Trust Ltd 05-Oct-2007 Non submission of Annual Report for F/Y ended 31-Mar-2007 Colonial Motors Ltd 05-Oct-2007 Non submission of Annual Report for F/Y ended 31-Mar-2007 Hotel Services (Ceylon) Ltd 05-Oct-2007 Non submission of Annual Report for F/Y ended 31-Mar-2007 Huejay International Investments Ltd 05-Oct-2007 Non submission of Annual Report for F/Y ended 31-Mar-2007 Kalamazoo Systems Ltd 05-Oct-2007 Non submission of Annual Report for F/Y ended 31-Mar-2007 Kelani Tyres Ltd 05-Oct-2007 Non submission of Annual Report for F/Y ended 31-Mar-2007 Lake House Printers & Publishers Ltd 05-Oct-2007 Non submission of Annual Report for F/Y ended 31-Mar-2007 Lanka Ceramic Ltd 05-Oct-2007 Non submission of Annual Report for F/Y ended 31-Mar-2007 Miramar Beach Hotels Ltd 05-Oct-2007 Non submission of Annual Report for F/Y ended 31-Mar-2007 Office Equipments Ltd 05-Oct-2007 Non submission of Annual Report for F/Y ended 31-Mar-2007 Paragon Ceylon Ltd 05-Oct-2007 Non submission of Annual Report for F/Y ended 31-Mar-2007 Radiant Gems International Ltd 10-Oct-2007 Non submission of Annual Report for F/Y ended 31-Mar-2007