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

SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 06-12-2007

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

A.Spen.Hot.Hold.	4,500	68.50	68.00	68.00	68.00	68.00	(0.50)
ACL		8,700	95.50	94.00	96.00	94.00	95.25	(0.25)
ACL Plastics	400	34.00	33.00	33.00	32.00	32.25	(1.75)
ACME		3,800	20.75	20.50	21.00	20.50	20.75	-
AEC		800	529.75	549.00	570.00	549.00	555.00	25.25
Agalawatte		147,600	26.75	27.00	27.50	27.00	27.00	0.25
Ahot Properties 	2,400	38.00	39.75	39.75	38.00	38.00	-
Aitken Spence 	58,500	391.00	390.00	392.00	390.00	390.00	(1.00)
Ascot		20,100	43.25	43.75	43.75	43.00	43.00	(0.25)
Asiri		40,000	81.75	81.00	85.00	81.00	84.75	3.00
Asso. Hotels	200	48.00	47.50	47.50	45.00	46.25	(1.75)
Associated Prop.	4,300	61.75	59.00	64.75	59.00	63.75	2.00
Bairaha Farms	87,400	13.00	13.00	14.00	13.00	13.75	0.75
Balangoda 	64,200	17.25	17.25	18.00	17.25	17.25	-
Bogala Graphite 	11,800	19.25	19.75	21.25	19.00	19.00	(0.25)
Bogawantalawa	5,200	19.00	20.50	21.00	20.50	21.00	2.00
Bukit Darah	300	1,310.75	1,312.00	1,318.00	1,312.00	1,318.00	7.25
C T Land 		4,600	14.50	14.00	15.00	14.00	14.75	0.25
C.W. Mackie & Co.	285,400	29.00	28.25	36.00	28.25	32.25	3.25
Cargo Boat 	1,700	21.75	22.00	23.75	22.00	23.75	2.00
Carsons		400	2,033.25	3,000.00	3,000.00	3,000.00	3,000.00	(33.25)
Central Finance 	1,000	197.00	200.00	200.00	200.00	200.00	3.00
Ceylinco Housing	23,300	31.00	31.00	32.50	31.00	32.50	1.50
Ceylinco Sec.	1,500	17.50	17.75	17.75	17.75	17.75	0.25
Ceylinco Seylan	36,000	8.50	8.50	8.50	8.50	8.50	-
Ceylon Glass 	60,500	1.90	1.90	2.00	1.90	2.00	0.10
Ceylon Guardian	7,000	155.25	160.00	168.25	160.00	164.75	9.50
Ceylon Inv.	1,500	81.00	85.50	85.50	85.50	85.50	4.50
Ceylon Leather 	69,200	75.25	76.75	78.75	76.75	78.25	3.00
Ceylon Tobacco	200	52.00	52.75	52.75	52.75	52.75	0.75
Chemanex		100	151.75	148.50	148.50	148.50	148.50	(3.25)
Chevron		3,000	81.75	82.00	82.00	81.75	81.75	-
CIC		2,500	37.75	39.00	39.00	38.25	38.50	0.75
CIC (NV)		14,600	27.00	27.50	28.00	27.50	28.00	1.00
Coco Lanka	4,300	17.50	17.75	17.75	17.50	17.50	-
Cold Stores 	500	124.00	138.00	138.00	138.00	138.00	14.00
Colombo Land 	29,600	4.00	4.00	4.00	4.00	4.00	-
Commercial Bank 	100,200	144.00	143.75	143.75	143.00	143.00	(1.00)
Commercial 
Bank (NV)		17,200	74.75	75.00	75.75	75.00	75.00	0.25
Commercial Dev.	46,000	55.00	57.00	64.00	53.00	55.75	0.75
Confifi Hotel	2,600	113.00	110.00	114.00	105.00	110.00	(3.00)
Connaissance	9,700	23.75	23.75	24.25	23.75	24.00	0.25
Dankotuwa Porcel	3,100	15.00	15.75	16.00	15.75	16.00	1.00
DFCC		500	125.75	129.75	132.00	129.75	131.00	5.25
Dialog		1,063,500	20.75	20.75	21.00	20.50	21.00	0.25
DIMO		300	86.00	86.00	86.00	86.00	86.00	-
Distilleries	 	157,100	101.00	101.00	101.25	101.00	101.25	0.25
Dockyard	 	2,113,700	51.25	51.50	53.50	51.50	52.50	1.25
Durdans		800	52.75	53.00	53.00	53.00	53.00	0.25
Durdans (NV)	500	40.00	40.00	40.00	40.00	40.00	-
Eagle Insurance XD	12,800	145.00	145.25	145.25	145.25	145.25	0.25
Eden Hotel Lanka 	27,700	14.25	14.25	15.00	14.25	14.,75	0.50
Equity		2,200	21.25	21.00	22.00	21.00	21.00	(0.25)
Equity Two Plc.	48,500	12.50	12.50	13.25	12.50	12.75	0.25
First Capital	32,900	11.50	11.50	12.00	11.50	12.00	0.50
Gestetner		8,900	47.50	57.00	60.00	51.00	53.50	6.00
Grain Elevators	27,300	13.00	13.50	13.50	13.00	13.00	-
Hapugastenne	1,000	37.00	37.00	39.50	37.00	39.00	2.00
Haycarb		4,900	41.50	41.75	42.00	41.75	42.00	0.50
Hayleys		11,500	109.00	109.00	109.00	109.00	109.00	-
Hayleys - MGT	2,300	54.50	55.75	56.00	55.75	56.00	1.50
Hayleys Exports 	700	32.50	28.00	28.00	28.00	28.00	(4.50)
HDFC		1,600	130.25	132.75	132.75	132.75	132.75	2.50
HNB		15,100	110.50	110.50	111.00	110.25	111.00	0.50
HNB Assurance	13,700	23.00	23.00	23.50	22.75	23.50	0.50
HNB (NV)		12,000	51.50	52.00	52.00	51.50	51.50	-
Horana		6,600	23.50	24.00	25.00	24.00	25.00	1.50
Hunas Falls	1,500	26.00	28.00	29.00	28.00	29.00	3.00
JKH		109,800	128.00	128.25	128.50	127.50	127.50	(0.50)
John Keells	2,200	80.00	80.00	80.00	80.00	80.00	-
Kahawatte		25,000	18.00	17.75	19.00	17.75	18.25	0.25
Kandy Hotels	100	80.75	80.50	80.50	80.50	80.50	(0.25)
Kegalle		3,500	42.00	43.75	44.00	43.75	44.00	2.00
Kelani Valley	2,600	48.25	51.50	51.50	48.00	48.00	(0.25)
Kelsey		491,200	17.50	17.75	20.00	17.50	19.75	2.25
Kotagala		291,500	33.50	34.00	36.50	34.00	35.50	2.00
Kotmale Holdings 	27,100	10.75	11.25	12.00	11.25	12.00	1.25
Kshatriya Hold	28,800	10.50	12.50	12.50	10.75	11.00	0.50
Lake House Prin.	800	59.25	60.50	60.50	55.00	55.00	(4.25)
Lanka Aluminium	700	31.25	31.00	31.00	31.00	31.00	(0.25)
Lanka IOC		41,200	20.75	20.75	21.50	20.75	21.00	0.25
Lanka Walltile	500	52.00	52.50	54.75	52.50	53.50	1.50
Lankem Dev.	36,300	14.50	15.00	15.75	15.00	15.00	0.50
Laxapana		18,600	6.75	6.75	7.00	6.75	6.75	-
LB Finance XR	300	24.00	24.00	24.00	24.00	24.00	-
LMF		100	47.00	47.75	47.75	47.75	47.75	0.75
LOLC		9,700	130.25	135.00	140.00	135.00	136.00	5.75	
Madulsima		34,5008.258.50	9.00	8.50	9.00	0.75
Mahaweli Reach	11,200	15.50	16.00	17.00	16.00	16.50	1.00
Malwatte		75,400	33.50	35.00	35.00	33.50	33.75	0.25
Merc. Shipping	200	77.00	77.50	90.00	77.50	83.75	6.75
Merchant Bank	1,700	14.00	14.50	14.50	14.00	14.25	0.25
Millers		400	815.50	800.00	800.00	800.00	800.00	(15.50)
MTD Walkers	100	72.00	72.00	72.00	72.00	72.00	-
Mullers		1,000	0.80	0.80	0.80	0.80	0.80	-
Namunukula	1,000	27.75	28.00	28.00	28.00	28.00	0.25
Nat. Dev. Bank	1,600	160.00	160.25	160.25	160.25	160.25	0.25
Nations Trust	13,500	34.00	34.00	34.00	34.00	34.00	-