Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold. 200 68.00 70.00 70.00 70.00 70.00 2.00
ACL 1,400 93.00 92.00 95.00 92.00 94.50 1.50
ACL Plastics 11,100 33.75 33.25 34.50 33.00 33.50 (0.25)
ACME 52,700 21.75 21.75 24.00 21.75 22.75 1.00
AEC XD 1,500 575.00 560.00 560.00 550.00 553.25 (21.75)
Agalawatte 149,100 38.00 38.00 38.75 37.00 37.25 (0.75)
Ahot Properties 3,500 40.00 39.50 40.00 39.50 39.75 (0.25)
Aitken Spence 3,400 400.00 400.00 400.00 400.00 400.00 -
Arpico 800 84.00 76.00 80.00 76.00 79.50 (4.50)
Ascot 1,000 45.00 44.75 44.75 44.25 44.50 (0.50)
Asiri 2,400 81.00 81.75 81.75 81.75 81.75 0.75
Asso. Hotels 100 54.75 49.00 49.00 49.00 49.00 (5.75)
Biaraha Farms 83,700 14.25 14.00 14.50 14.00 14.50 0.25
Balangoda 884,500 26.00 26.25 28.25 26.25 27.75 1.75
Blue Diamonds 8,300 3.00 2.90 2.90 2.80 2.80 (0.20)
Blue Diamonds (NV) 54,200 0.80 0.80 0.90 0.80 0.80 -
Bogala Graphite 30,200 20.00 20.25 22.25 20.25 20.75 0.75
Bogawantalawa 104,800 23.75 23.00 24.50 22.75 23.25 (0.50)
Browns 200 900.00 900.00 900.00 900.00 900.00 -
Bukit Darah 1,100 1,300.00 1,300.00 1,300.00 1,300.00 1,300.00 -
C T Land XD 1,000 15.75 15.25 15.25 15.25 15.25 (0.50)
C.W. Mackie & Co. 10,000 28.00 28.00 28.50 28.00 28.25 0.25
Cargo Boat 15,500 24.25 26.00 26.00 24.00 24.00 (0.25)
Central Finance XD 200 197.25 190.00 190.00 190.00 190.00 (7.25)
Ceylinco Finance 11,800 16.75 16.75 16.75 16.75 16.75 -
Ceylinco Housing 500 31.00 31.50 31.50 31.50 31.50 0.50
Ceylinco Seylan 28,100 8.50 8.25 9.00 8.25 8.75 0.25
Ceylon Glass 55,500 2.00 2.00 2.10 2.00 2.00 -
Ceylon Guardian 700 155.00 155.00 156.00 155.00 155.25 0.25
Ceylon Inv. 2,600 82.25 81.25 83.00 81.25 81.75 (0.50)
Ceylon Leather 19,100 75.00 73.00 75.00 72.00 73.50 (1.50)
Ceylon Tobacco 3,800 53.50 53.25 53.75 53.00 53.50 -
Chevron 4,900 85.25 85.00 86.00 85.00 85.50 0.25
CIC 34,500 38.00 38.00 39.50 37.75 38.50 0.50
CIC (NV) 9,700 28.00 28.00 28.25 27.75 27.75 (0.25)
Coco Lanka 300 17.50 17.50 17.50 17.25 17.25 (0.25)
COL Pharmacy 100 225.00 230.00 230.00 230.00 230.00 5.00
Cold Stores 8,500 143.50 145.00 155.00 145.00 148.75 5.25
Colombo Land 382,500 3.90 3.90 3.90 3.70 3.80 (0.10)
Commercial Bank 2,700 145.50 144.00 145.75 144.00 145.00 (0.50)
Commercial Bank (NV)1,900 73.50 73.50 73.50 73.50 73.50 -
Commercial Dev. 100 52.50 53.25 53.25 53.25 53.25 0.75
Confifi Hotel 800 110.00 115.00 115.00 115.00 115.00 5.00
Dankoutwa Porcel 2,000 15.25 15.25 15.25 15.00 15.00 (0.25)
DFCC 38,800 123.00 122.50 127.00 122.50 122.75 (0.25)
Dialog 19,800 20.00 20.25 20.25 19.75 20.00 -
DIMO 100 90.00 78.00 78.00 78.00 78.00 (12.00)
Dipped Products 700 82.50 82.00 82.00 82.00 82.00 (0.50)
Distilleries 95,200 100.75 100.00 104.00 100.00 101.50 0.75
Dockyard 66,900 53.25 54.00 54.00 53.00 53.00 (0.25)
Durdans 2,000 53.75 53.75 53.75 53.75 53.75 -
Eagle Insurance 1,200 150.50 150.50 150.50 150.50 150.50 -
Eden Hotel Lanka 33,400 15.75 16.00 16.50 16.00 16.25 0.50
Envi. Resources 7,200 15.50 14.75 16.00 14.25 14.50 (1.00)
Equity Two PLC 100 12.00 12.00 12.00 12.00 12.00 -
First Capital 20,700 11.00 11.25 11.50 11.00 11.00 -
Galadari 200 9.25 9.50 9.50 9.25 9.50 0.25
Gestetner 900 52.75 52.00 53.00 50.00 52.50 (0.25)
Grain Elevators 27,900 13.00 13.00 13.00 13.00 13.00 -
Hapugastenne 10,600 44.50 45.25 45.25 41.00 41.00 (3.50)
Hayleys 600 108.25 105.25 108.00 105.25 107.50 (0.75)
Hayleys - MGT 5,500 56.25 56.25 56.25 56.25 56.25 -
Hayleys - Exports 500 29.00 29.00 29.00 29.00 29.00 -
HDFC 300 130.00 130.00 130.00 128.00 128.00 (2.00)
Hemas Holdings 500 95.00 95.00 95.00 95.00 95.00 -
HNB 600 122.00 120.25 120.25 120.25 120.25 (1.75)
HNB Assurance 26,600 23.50 24.00 24.25 24.00 24.00 0.50
HNB (NV) 10,800 53.50 53.00 53.75 53.25 53.25 (0.25)
Horana 78,300 30.75 31.00 32.00 30.00 30.25 (0.50)
Hotels Corp. 1,400 1,002.00 1,050.00 1,150.00 1,050.00 1,117.50 115.50
JKH 7,300 126.25 127.00 128.00 126.00 126.00 (0.25)
John Keells 39,100 94.25 95.00 106.00 95.00 103.00 8.75
Kahawatte 119,600 23.50 24.00 25.25 24.00 24.00 0.50
Kandy Hotels 100 84.25 85.00 85.00 85.00 85.00 0.75
Keells Food 12,600 50.25 50.25 56.50 50.25 51.25 1.00
Kegalle 122,200 52.25 52.00 54.50 52.00 54.25 2.00
Kelani Cables 300 98.00 98.00 98.00 98.00 98.00 -
Kelani Valley 68,800 55.00 57.00 58.00 56.00 57.50 2.50
Kelsey 12,000 18.00 18.00 18.00 17.75 17.75 (0.25)
Kotagala XD 47,600 47.50 48.75 49.50 47.00 47.75 0.25
Kotmale Holdings 23,800 11.25 11.25 11.25 11.00 11.25 -
Kshatriya Hold. 9,200 10.75 10.50 10.75 10.50 10.50 (0.25)
Lanka Aluminium 8,200 31.25 31.74 34.00 31.75 32.50 1.25
Lanka IOC 27,300 21.00 21.00 21.25 21.00 21.00 -
Lanka Tiles 1,300 57.00 57.00 60.00 55.25 59.00 2.00
Lanka Walltile 200 58.75 59.75 59.75 59.75 59.75 1.00
Lankem Dev. 147,200 15.50 15.00 15.75 14.75 14.75 (0.75)
Laxapana 14,700 7.00 7.00 7.00 7.00 7.00 -
LB Finance 4,300 19.75 19.75 20.50 19.75 20.00 0.25
LMF 3,300 46.50 45.00 45.75 45.00 45.50 (1.00)
LOLC 6,500 135.25 135.00 136.00 135.00 135.00 (0.25)
Madulsima 1,053,600 10.25 10.50 11.75 10.25 11.50 1.25
Malwatte 139,100 51.00 55.00 62.50 54.00 59.75 8.75
Maskeliya 1,497,700 23.75 23.00 24.50 23.00 23.25 (0.50)
Merchant Bank 31,300 14.00 14.00 14.25 14.00 14.25 0.25
Mullers 21,100 0.80 0.80 0.90 0.80 0.80 -
Namunukula 342,900 33.25 33.50 37.00 33.50 34.75 1.50
Nat. Dev. Bank 8,257,200 161.00 163.00 168.00 163.00 168.00 7.00
Nations Trust 3,500 29.25 29.00 31.00 29.00 30.00 0.75
Nawaloka 55,000 2.30 2.30 2.30 2.20 2.30 -
Overseas Realty 7,000 10.75 10.75 11.00 10.75 10.75 -
Pan Asia 24,800 10.00 10.00 10.50 10.00 10.00 -
Parquet 4,100 11.75 11.25 11.25 11.00 11.00 (0.75)
Pegasus Hotels 11,200 26.25 26.25 27.00 26.00 26.25 -
Pelwatte 3,000 26.25 26.25 26.50 26.25 26.25 -
People’s Merch 600 68.50 66.25 71.00 66.25 67.50 (1.00)
Printcare PLC 100 55.25 50.00 50.00 50.00 50.00 (5.25)
Reefcomber 5,000 1.00 0.90 0.90 0.90 0.90 (0.10)
Regnis 1,500 41.00 41.00 41.00 41.00 41.00 -
Renuka City Hot. 200 97.00 97.00 97.00 97.00 97.00 -
Rich Pieris Exp 133,200 13.50 13.75 15.00 13.75 14.25 0.75
Richard Pieris 340,000 45.25 46.75 50.25 54.50 47.75 2.50
Riverina Hotels 10,600 54.50 54.50 55.75 54.50 55.25 0.75
Royal Ceramic 6,900 32.50 31.50 32.50 31.00 32.25 (0.25)
Sampath 5,600 119.00 117.00 118.50 117.00 118.25 (0.75)
Serendib Hotels 1,600 28.00 27.25 27.25 27.00 27.00 (1.00)
Seylan Bank 8,000 31.25 32.00 33.00 32.00 32.00 0.75
Seylan Bank (NV) 208,200 7.75 8.00 8.25 8.00 8.00 0.25
Seylan Merchant 6,200 7.00 7.00 7.00 6.75 7.00 -
Seylan Merchant (NV) 101,700 0.60 0.60 0.70 0.60 0.70 0.10
Singalanka 100 60.75 55.00 55.00 55.00 55.00 (5.75)
Singer Sri Lanka 1,100 68.75 64.25 68.75 64.25 68.75 -
SLT 41,600 32.25 32.00 32.25 31.50 32.00 (0.25)
Soy Foods 200 81.00 80.00 80.00 80.00 80.00 (1.00)
Stafford 53,500 11.50 11.25 11.50 11.25 11.50 -
Taj Lanka 150,900 8.25 8.25 8.25 8.00 8.00 (0.25)
Talawakelle 493,400 35.75 36.25 37.75 35.75 37.00 1.25
Tea Smallholder 2,000 73.25 73.50 75.00 73.50 75.00 1.75
The Finance Co. 1,200 60.00 62.50 62.50 60.00 60.00 -
Three Acre Farms 188,100 10.25 10.25 10.50 9.75 9.75 (0.50)
Tokyo Cement (NV) 6,800 18.25 18.75 18.75 18.00 18.00 (0.25)
Union Chemicals 100 125.75 139.00 139.00 139.00 139.00 13.25
United Motors 285,000 56.00 56.25 59.00 55.00 57.25 1.25
Watawala 6,000 84.75 83.00 85.00 80.00 83.50 (1.25)
Second Board
Amana 3,400 15.00 14.50 14.50 14.50 14.50 (0.50)
Asian Alliance 600 42.75 39.00 39.00 39.00 39.00 (3.75)
Asiri Surg. 10,600 10.25 10.25 10.25 10.25 10.25 -
e-Channelling 33,700 16.50 16.25 16.50 16.00 16.00 (0.50)
Elpitiya 100 89.25 88.75 88.75 88.75 88.75 (0.50)
Keells Hotels 62,500 6.75 7.00 7.00 6.50 6.50 (0.25)
Marawila Resorts 156,600 4.50 4.50 4.60 4.50 4.50 -
SM Leasing 100 14.00 15.25 15.25 15.25 15.25 1.25
Sierra Cabl 92,500 1.60 1.70 1.70 1.60 1.60 -
Tess Agro 36,200 1.10 1.10 1.10 1.10 1.10 -
Touchwood 7,300 104.50 104.50 107.00 101.00 102.75 (1.75)
Udapussellawa 68,000 28.50 28.75 32.50 28.75 31.75 3.25
Vallibel 89,000 1.90 1.90 1.90 1.90 1.90 -
Viddullanka 1,000 20.00 20.00 20.00 20.00 20.00 -
Default Board
Alufab 7,400 40.00 42.00 46.75 42.00 42.00 2.00
Asia Capital 2,000 11.50 11.50 11.50 11.25 11.25 (0.25)
CFI 8,500 18.75 19.50 19.50 18.75 18.75 -
CIT 17,100 16.00 16.50 17.25 16.50 17.00 1.00
Colonial MTR 100 29.50 29.25 29.25 29.25 29.25 (0.25)
East West 4,300 10.75 11.00 11.00 10.75 10.75 -
Ferntea Ltd 4,700 18.00 17.25 17.50 17.00 17.50 (0.50)
Fortress Resorts 3,600 7.00 7.00 7.00 7.00 7.00 -
Hotel Developers 100 51.50 48.25 48.25 48.25 48.25 (3.25)
Kelani Tyres 30,200 19.75 20.00 20.75 20.00 20.00 0.25
Lanka Cement 10,000 7.25 7.00 7.25 7.00 7.25 -
Radiant Gems 3,100 33.50 36.50 38.50 35.00 35.50 2.00
Vanik Incorp Ltd 654,500 1.70 1.70 2.00 1.70 1.80 0.10
Vanik Incorp Ltd (NV) 115,800 1.40 1.50 1.60 1.40 1.50 0.10
York Arcade 3,000 11.75 11.00 11.50 11.00 11.25 (0.50)
Market Statistics on 28th December, 2007
Equity details
Today Prv. Day
Value of Turnover (Rs.) 1,645,475,007.10 171,657,295.00
Volume of Turnover (No.) 18,057,228 5,307,774
Trades (No.) 5,579 3,915
Market Cap. (Rs.) 819,778,318,188.15 819,649,353,356.30
Govt. Securities
Today Prv. Day
24-Dec-2007
Value of Turnover (Rs.) - 6,235,635.66
Volume of Turnover (No.) - 7,415,600
Trades (No.) - 2
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 2,538.29 2,537.89
Milanka Price Index 3,281.27 3,283.05
Total Return Indices
Tri On All Shares (ASTRI) 2,880.37 2,879.88
Tri On Milanka Shares (MTRI) 3,714.78 3,716.79
Default Board as at 28-12-2007
Company Name Date of Reason
Transfer
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-Sep-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-Sep-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-Sep-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 30-Sep-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 quarters ended 30-Jun-2007 & 30-Sep-2007
Vanik Incorporation Limited 12-Dec-2002 Non submission of Annual Reports for the F/Y ended 31-Dec-2005 and 31-Dec-2006
Non submission of Financial Statements for the Quarters ended 30-Sep-2006 to 30-Sep-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 & 10-Dec-2007 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
Beruwela Walk Inn Limited 07-Mar-2007 Non submission of Financial Statements for the Quarters ended 31-Mar-2007 to 30-Sep-2007
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 & 30-Sep-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 & 30-Sep-2007
Asia Capital 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 Huejay International
Investments 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
Miramar Beach Hotels Ltd 05-Oct-2007 Non submission of Annual Report for F/Y ended 31-Mar-2007
Non Submission of Financial Statements for the Quarter ended 30-Sep-2007
Radiant Gems International Ltd 10-Oct-2007 Non submission of Annual Report for F/Y ended 31-Mar-2007
The Fortress Resorts Ltd 07-Dec-2007 Non submission of Financial Statements for the Quarter ended 30-Sep-2007
|
