Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A. Spen. Hot. Hold. 500 66.00 65.00 66.00 60.75 66.00 -
Abans 1,200 77.25 78.00 81.00 78.00 78.25 1.00
ACL 30,900 88.75 88.75 88.75 85.00 85.00 (3.75)
ACL Plastics 20,900 31.25 30.50 30.50 30.00 30.00 (1.25)
Acme 41,900 20.00 19.75 19.75 19.00 19.00 (1.00)
AEC XD 100 550.00 550.00 550.00 550.00 550.00 -
Agalawatte 233,500 35.00 34.00 35.75 33.50 35.00 -
Ahot Properties 2,000 38.75 37.50 37.50 37.50 37.50 (1.25)
Aitken Spence 100 400.00 386.00 386.00 386.00 386.00 (14.00)
AMW 6,400 125.00 125.00 125.00 125.00 125.00 -
Arpico 300 72.00 66.00 75.00 66.00 75.00 3.00
Ascot 17,300 42.25 43.75 43.75 41.75 41.75 (0.50)
Asiri 2,700 72.25 68.00 70.00 68.00 70.00 (2.25)
Asso. Hotels 200 49.75 49.50 49.50 49.50 49.50 (0.25)
Associated Prop. 1,600 57.00 52.00 56.25 52.00 56.00 (1.00)
Bairaha Farms 22,000 13.75 14.00 14.00 13.00 13.00 (0.75)
Balangoda 127,600 25.25 24.25 24.75 23.00 24.00 (1.25)
Blue Diamonds 2,200 2.70 2.70 2.70 2.70 2.70 -
Blue Diamonds (NV) 25,000 0.70 0.70 0.70 0.70 0.70 -
Bogala Graphite 6,400 19.25 19.25 19.25 18.50 18.50 (0.75)
Bogawantalawa 7,700 18.50 18.00 20.25 17.50 20.25 1.75
Browns 200 900.00 965.00 965.00 965.00 965.00 65.00
Browns Beach 200 30.75 30.50 30.50 30.50 30.50 (0.25)
Bukit Darah 1,400 1,210.00 1,200.00 1,200.00 1,145.00 1,179.00 (31.00)
CT Land 13,300 15.75 15.75 15.75 14.25 15.00 (0.75)
C. W. Mackie & Co. 21,100 26.00 26.50 26.50 23.00 24.00 (2.00)
Cargo Boat 39,300 22.75 22.50 22.50 21.25 22.00 (0.75)
Carsons 100 3,100.00 3,000.00 3,000.00 3,000.00 3,000.00 (100.00)
Central Finance XD 1,700 190.25 191.00 192.00 191.00 191.50 1.25
Ceylinco Finance 900 15.75 15.75 15.75 15.50 15.50 (0.25)
Ceylinco Housing 5,100 30.00 29.50 29.50 28.50 28.75 (1.25)
Ceylinco Ins. 15,000 185.00 185.00 185.00 180.00 183.25 (1.75)
Ceylinco Seylan 82,800 9.00 8.75 8.75 8.25 8.25 (0.75)
Ceylon Glass 386,000 1.90 1.90 2.00 1.90 1.90 -
Ceylon Guardian 7,000 155.50 153.00 153.00 153.00 153.00 (2.50)
Ceylon Inv. 3,900 78.00 76.75 76.75 71.00 74.50 (3.50)
Ceylon Leather 25,700 68.75 69.75 70.00 65.00 66.00 (2.75)
Ceylon Tobacco 2,200 56.00 56.00 57.00 56.00 56.75 0.75
Chemanex 1,400 142.00 140.00 140.00 138.00 138.00 (4.00)
Chevron XD 21,600 85.00 84.00 84.50 83.00 84.00 (1.00)
CIC 73,000 36.00 36.00 36.00 34.00 34.50 (1.50)
CIC (NV) 37,600 26.25 26.25 26.25 25.25 25.25 (1.00)
Coco Lanka 9,500 16.50 16.25 16.25 15.75 15.75 (0.75)
Col Pharmacy 800 240.00 239.75 240.00 239.00 239.75 (0.25)
Colombo Land 20,000 4.00 3.80 3.80 3.80 3.80 (0.20)
Colombo Land (WC2009)10,000 1.40 1.30 1.30 1.30 1.30 (0.10)
Commercial Bank 98,700 145.0 143.00 144.00 143.00 144.00 (1.00)
Commercial Bank (NV)26,700 72.25 72.25 72.25 69.50 70.00 (2.25)
Commercial Dev. XD 100 48.50 47.75 47.75 47.75 47.75 (0.75)
Confifi Hotel 2,600 112.00 115.00 115.00 111.00 112.00 -
Connaissance 6,900 22.50 20.50 21.00 20.00 20.75 (1.75)
Dankotuwa Porcel 9,600 14.50 14.50 14.50 14.50 14.50 -
DFCC 25,600 123.75 121.25 123.00 118.00 120.25 (3.50)
Dialog 61,800 19.25 19.00 19.25 18.25 18.75 (0.50)
Dipped Products 900 85.00 79.00 79.00 78.00 78.00 (7.00)
Distilleries 28,500 96.50 96.00 96.00 92.00 94.75 (1.75)
Dockyard 100,700 52.25 52.25 52.25 50.00 52.00 (0.25)
Durdans 9,400 52.00 51.00 52.00 51.00 52.00 -
Durdans (NV) 500 38.25 38.25 38.25 38.25 38.25 -
Eden Hotel Lanka 13,000 15.25 15.25 15.25 15.00 15.00 (0.25)
Envi. Resources 4,500 14.75 14.75 15.25 14.00 14.00 (0.75)
Equity Two PLC 2,900 12.00 10.75 11.00 10.75 10.75 (1.25)
First Capital 18,100 10.50 10.50 10.50 10.00 10.25 (0.25)
Galadari 4,200 8.75 8.50 8.50 8.50 8.50 (0.25)
Grain Elevators 41,800 12.50 12.25 12.25 12.00 12.00 (0.50)
Hapugastenne 17,700 39.00 38.25 40.00 38.00 40.00 1.00
Haycarb 900 40.00 39.50 40.00 39.50 39.75 (0.25)
Hayleys 3,000 100.00 100.00 100.00 100.00 100.00 -
Hayleys - MGT 3,400 55.25 54.50 54.50 54.00 54.50 (0.75)
Hayleys Exports 3,700 27.00 26.25 26.25 26.00 26.00 (1.00)
HDFC 1,300 122.50 120.00 120.00 115.00 117.00 (5.50)
Hemas Holdings 13,100 92.00 92.00 92.00 90.00 90.00 (2.00)
HNB 57,500 122.00 122.00 122.00 121.00 122.00 -
HNB Assurance 11,100 22.75 22.75 22.75 21.75 22.00 (0.75)
HNB (NV) 93,800 50.50 50.75 50.75 48.50 49.00 (1.50)
Horana 11,900 27.25 26.00 26.50 25.00 25.00 (2.25)
Hotel Sigiriya 10,100 35.00 30.00 33.50 30.00 33.50 (1.50)
Hotels Corp. XR 2,500 86.25 84.00 86.00 70.00 70.25 (16.00)
JKH 50,800 125.00 125.00 125.00 120.50 121.00 (4.00)
John Keells XD 1,100 84.25 84.25 84.25 82.00 82.00 (2.25)
Kahawatte 17,000 22.50 17.25 22.75 17.25 20.00 (2.50)
Kandy Hotels 100 84.75 80.00 80.00 80.00 80.00 (4.75)
Keells Food 6,000 47.00 47.00 47.00 43.00 45.00 (2.00)
Kegalle 1,300 51.50 47.25 49.00 47.00 48.75 (2.75)
Kelani Cables 1,400 94.00 93.00 93.00 91.00 91.00 (3.00)
Kelani Valley 4,600 53.50 50.25 51.25 49.75 50.25 (3.25)
Kelsey 44,800 16.75 16.25 16.25 15.50 16.25 (0.50)
Kotagala 100 45.00 44.75 44.75 44.75 44.75 (0.25)
Kotmale Holdings 4,000 11.25 10.00 10.50 10.00 10.50 (0.75)
Kshatriya Hold. 15,400 10.00 10.00 10.00 9.75 9.75 (0.25)
Kuruwita Textile 500 43.00 42.50 42.50 42.50 42.50 (0.50)
Lanka Ashok 300 220.00 212.00 214.00 212.00 213.50 (6.50)
Lanka Ceramic 7,200 34.00 34.00 34.00 33.50 33.50 (0.50)
Lanka Hospitals XR 5,400 16.00 15.50 15.75 15.00 15.75 (0.25)
Lanka IOC 26,200 20.25 20.25 20.25 19.50 19.50 (0.75)
Lanka Tiles 6,900 53.00 53.00 54.00 53.00 54.00 1.00
Lanka Ventures 11,400 10.75 10.75 10.75 10.00 10.00 (0.75)
Lanka Walltile 500 56.75 53.50 56.00 53.50 56.00 (0.75)
Lankem Ceylon 1,000 28.25 28.25 29.00 28.25 28.25 -
Lankem Dev. 13,600 14.75 14.50 14.50 14.00 14.00 (0.75)
Laxapana 24,900 6.75 6.75 6.75 6.25 6.25 (0.50)
LB Finance 3,000 19.50 19.00 19.00 18.00 18.25 (1.25)
LMF 29,000 42.00 42.25 42.25 41.00 41.50 (0.50)
LOLC 9,800 125.75 126.00 126.00 122.00 122.25 (3.50)
Madulsima 36,900 10.00 10.00 10.00 9.50 9.75 (0.25)
Mahaweli Reach 4,700 15.00 14.75 14.75 14.50 14.50 (0.50)
Malwatte 97,900 53.75 54.50 56.25 53.00 56.00 2.25
Maskeliya 59,800 21.00 21.00 21.50 19.50 21.00 -
Merchant Bank 35,800 13.50 13.25 13.25 13.00 13.00 (0.50)
MTD Walkers 1,800 73.50 51.50 63.75 51.25 63.75 (9.75)
Namunukula 121,100 32.25 32.25 33.00 31.50 32.00 (0.25)
Nat. Dev. Bank 6,000 163.50 163.50 163.50 162.50 163.00 (0.50)
Nations Trust 1,600 29.00 28.25 28.75 28.25 28.50 (0.50)
Nawaloka 244,500 2.20 2.20 2.20 2.20 2.20 -
On’Ally 7,500 30.25 30.50 30.50 30.25 30.25 -
Overseas Realty 3,400 9.75 9.75 9.75 9.75 9.75 -
Pan Asia 5,900 10.00 10.00 10.00 9.50 9.50 (0.50)
Parquet 3,900 11.75 10.75 11.00 10.75 11.00 (0.75)
PDL 2,500 29.25 28.75 28.75 28.00 28.25 (1.00)
Pegasus Hotels 30,400 24.75 24.00 24.00 22.75 23.75 (1.00)
Pelwatte 14,700 25.50 25.00 25.50 24.00 25.00 (0.50)
People’s Merch 3,500 66.75 63.00 66.00 60.00 62.75 (4.00)
Printcare Plc 700 50.00 50.50 50.50 50.50 50.50 0.50
Reefcomber 29,100 0.90 0.90 1.00 0.90 0.90 -
Regnis 300 41.00 41.00 41.00 41.00 41.00 -
Renuka City Hot. 2,700 102.00 90.00 95.00 90.00 95.00 (7.00)
Rich Pieris Exp 7,300 13.00 12.75 12.75 12.50 12.50 (0.50)
Richard Pieris 43,200 42.00 42.00 42.00 40.00 40.75 (1.25)
Riverina Hotels 18,000 52.25 52.50 52.50 51.50 52.50 0.25
Royal Ceramic 36,300 30.50 30.00 30.00 39.75 30.00 (0.50)
Royal Palms 150,000 38.50 37.50 37.50 37.50 37.50 (1.00)
Sampath 9,000 115.00 115.25 115.25 114.50 115.00 -
Samson Internat. 600 50.00 47.50 48.00 47.50 48.00 (2.00)
Sathosa Motors 100 110.00 110.00 110.00 110.00 110.00 -
Selinsing XD 1,000 160.00 155.00 155.00 155.00 155.00 (5.00)
Serendib Hotels (NV) 100 21.25 20.50 20.50 20.50 20.50 (0.75)
Seylan Bank 24,300 32.00 31.00 32.00 31.00 32.00 -
Seylan Bank (NV) 95,400 7.75 8.00 8.00 7.50 7.75 -
Seylan Merchant 28,300 6.75 6.75 6.75 6.75 6.75 -
Seylan Merchant (NV) 45,200 0.70 0.60 0.70 0.60 0.70 -
Shaw Wallace 1,000 176.00 160.00 160.00 160.00 160.00 (16.00)
Singalanka 100 52.00 50.00 50.00 50.00 50.00 (2.00)
Singer Sri Lanka 1,023,400 64.00 64.00 67.25 64.00 65.00 1.00
SLT 84,000 31.00 30.50 30.50 30.00 30.25 (0.75)
Soy Foods 3,500 80.00 84.75 84.75 84.75 84.75 4.75
Stafford 15,100 11.50 10.75 11.00 10.50 10.75 (0.75)
Sunshine Holding 500 172.25 165.00 168.00 165.00 166.00 (6.25)
Taj Lanka 99,500 7.50 7.50 7.75 7.50 7.50 -
Talawakelle 29,700 33.00 29.25 32.75 29.00 31.75 (1.25)
Tangerine 200 27.25 27.50 27.50 27.50 27.50 0.25
Tea Services 1,900 302.25 302.00 302.00 302.00 302.00 (0.25)
Tea Smallholder 100 73.00 73.00 73.00 73.00 73.00 -
The Finance Co. 15,600 62.50 62.50 64.00 60.00 61.75 (0.75)
Three Acre Farms 141,600 10.25 10.00 10.00 9.50 9.50 (0.75)
Tokyo Cement 1,900 239.50 210.00 220.00 210.00 217.50 (22.00)
Tokyo Cement (NV) 735,600 17.25 17.25 17.75 16.00 17.50 0.25
Union Assurance 12,700 46.25 44.25 45.00 43.00 43.00 (3.25)
United Motors 3,000 53.50 53.00 53.00 52.00 52.75 (0.75)
Watawala 500 73.25 73.00 73.00 73.00 73.00 (0.25)
Second Board
Amana 13,800 14.50 14.25 14.25 13.25 13.75 (0.75)
Asian Alliance 2,200 39.00 38.50 38.50 38.50 38.50 (0.50)
Asiri Surg 43,600 9.75 9.75 9.75 9.50 9.75 -
E - Channelling 57,000 15.50 15.75 16.00 14.25 14.75 (0.75)
Keells Hotels 47,700 6.50 8.50 8.50 6.25 6.25 (0.25)
Marawila Resorts 19,200 4.40 4.40 4.40 4.30 4.30 (0.10)
S.M. Leasing 23,200 14.25 14.00 14.25 13.50 13.75 (0.50)
Sierra Cabl 66,800 1.60 1.60 1.70 1.60 1.60 -
Tess Agro 275,400 1.10 1.10 1.20 1.10 1.10 -
Touchwood 60,600 96.00 95.25 96.00 90.00 91.50 (4.50)
Udapussellawa 15,000 28.00 29.00 29.50 24.50 27.00 (1.00)
Vallibel 1,621,200 1.90 1.90 1.90 1.90 1.90 -
Vidullanka 300 20.00 19.50 19.50 19.50 19.50 (0.50)
Default Board
Alufab 3,300 39.00 37.00 37.00 36.00 36.00 (3.00)
CFI 900 18.25 19.25 19.25 19.25 19.25 1.00
CFI 100 160.50 137.00 137.00 137.00 137.00 (23.50)
CIT 41,400 16.00 16.00 16.25 16.00 16.00 -
East West 14,100 10.50 10.00 10.50 10.00 10.25 (0.25)
Ferntea Ltd 9,500 15.00 14.50 15.00 13.25 14.00 (1.00)
Fort Land 16,900 15.00 15.00 15.00 14.75 15.00 -
Fortress Resorts 19,300 6.25 6.25 6.25 6.00 6.25 -
Hotel Developers 2,100 45.50 47.00 48.75 43.50 44.00 (1.50)
Huejay 6,600 71.50 70.25 70.25 57.25 57.25 (14.25)
Kelani Tyres 10,700 19.75 19.50 19.75 19.25 19.75 -
Lanka Cement 16,300 6.75 7.00 7.25 6.75 6.75 -
Radiant Gems 400 39.50 33.00 33.00 33.00 33.00 (6.50)
Vanik Incorp Ltd 120,800 1.70 1.60 1.70 1.60 1.70 -
York Arcade 15,400 11.00 10.25 10.25 10.00 10.25 (0.75)
Equity details
Today Prv. Day
Value of Turnover (Rs.) 225,289,592.90 216,924,645.75
Volume of Turnover (No.) 8,163,153 5,070,243
Trades (No.) 3,564 2,343
Market Cap. (Rs.) 786,021,729,005.90 804,220,273,538.65
Govt. Securities
Today Prv. Day
07-Jan-2008
Value of Turnover (Rs.) - 10,007,827.37
Volume of Turnover (No.) - 10,501,400
Trades (No.) - 4
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 2,432.21 2,488.55
Milanka Price Index 3,124.45 3,195.00
Total Return Indices
Tri On All Shares (ASTRI) 2,761.33 2,825.28
Tri On Milanka Shares (MTRI) 3,538.77 3,618.68
Default Board as at 8th January 2008
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 to 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
|
