Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
ACL 39,200 85.00 87.00 87.00 82.50 83.25 (1.75)
ACL Plastics 7,300 30.00 30.00 31.00 30.00 31.00 1.00
Acme 27,800 19.00 20.00 20.00 19.00 19.00 -
AEC XD 1,200 550.00 550.00 550.00 540.00 545.75 (4.25)
Agalawatte 64,700 35.00 35.00 35.25 34.25 34.75 (0.25)
Ahot Properties 100 37.50 36.00 36.00 36.00 36.00 (1.50)
Aitken Spence 144,200 386.00 387.00 400.00 387.00 400.00 14.00
AMW 6,000 125.00 125.00 126.00 125.00 125.00 -
Arpico 1,100 75.00 66.00 72.00 66.00 72.00 (3.00)
Ascot 20,000 41.75 40.25 40.25 40.00 40.00 (1.75)
Asso. Hotels 600 49.50 49.50 49.50 47.00 48.00 (1.50)
Associated Prop. 300 56.00 51.00 51.00 51.00 51.00 (5.00)
Autodrome 100 252.00 200.00 200.00 200.00 200.00 (52.00)
Bairaha Farms 27,700 13.00 13.25 13.25 12.50 12.50 (0.50)
Balangoda 102,900 24.00 23.50 24.50 22.25 22.50 (1.50)
Blue Diamonds (NV) 20,000 0.70 0.70 0.70 0.70 0.70 -
Bogala Graphite 4,600 18.50 18.50 18.50 18.25 18.50 -
Bogawantalawa 2,900 20.25 18.00 18.00 17.75 18.00 (2.25)
Bukit Darah 3,200 1,179.00 1,102.00 1,175.00 1,102,00 1,152.50 (26.50)
CT Land 8,100 15.00 15.00 16.00 15.00 15.50 0.50
C. W. Mackie & Co. 10,900 24.00 24.00 24.00 23.00 23.25 (0.75)
Cargills 700 889.00 900.00 900.00 900.00 900.00 11.00
Cargo Boat 19,100 22.00 22.00 22.00 21.00 21.25 (0.75)
Carsons 300 3,000.00 3,000.25 3,000.25 2,995.00 2,995.00 (5.00)
Central Finance 1,600 191.50 190.50 190.50 190.00 190.00 (1.50)
Cey Theatres 3,300 2,966.75 3,000.00 3,000.00 3,000.00 3,000.00 33.25
Ceylinco Housing 2,500 28.75 28.00 28.00 28.00 28.00 (0.75)
Ceylinco Seylan 39,600 8.25 8.25 8.75 8.25 8.25 -
Ceylon Glass 212,800 1.90 1.90 1.90 1.90 1.90 -
Ceylon Guardian 4,200 153.00 145.00 145.00 142.75 143.00 (10.00)
Ceylon Inv. 6,200 74.50 73.50 73.50 72.00 72.25 (2.25)
Ceylon Leather 44,500 66.00 67.00 67.75 62.00 63.50 (2.50)
Ceylon Tobacco 4,300 56.75 57.00 57.00 55.50 56.75 -
Chemanex 800 138.00 136.00 136.00 135.00 135.00 (3.00)
Chevron XD 17,800 84.00 83.75 84.00 82.75 83.50 (0.50)
CIC 73,400 34.50 34.25 34.25 33.00 33.50 (1.00)
CIC (NV) 90,100 25.25 25.50 26.00 24.75 24.75 (0.50)
Coco Lanka 9,500 15.75 16.00 16.00 15.75 15.75 -
Col Pharmacy 200 239.75 239.75 239.75 239.75 239.75 -
Colombo Land 134,000 3.80 3.80 3.80 3.70 3.70 (0.10)
Commercial Bank 17,000 144.00 144.00 144.00 143.25 144.00 -
Commercial Bank (NV) 19,600 70.00 69.50 70.00 69.50 70.00 -
Commercial Dev. XD 1,000 47.75 47.75 47.75 47.50 47.50 (0.25)
Confifi Hotel 1,000 112.00 112.00 112.00 112.00 112.00 -
Dankotuwa Porcel 700 14.50 14.50 14.50 14.00 14.00 (0.50)
DFCC 800 120.25 122.00 122.00 118.00 120.00 (0.25)
Dialog 191,600 18.75 19.00 19.00 17.50 18.50 (0.25)
Distilleries 3,900 94.75 93.00 93.00 92.00 92.50 (2.25)
Dockyard 1,900 52.00 51.75 51.75 50.25 51.50 (0.50)
Durdans 5,700 52.00 51.00 51.00 51.00 51.00 (1.00)
Durdans (NV) 1,600 38.25 37.00 37.75 37.00 37.00 (1.25)
Eagle Insurance 200 152.25 145.00 145.00 145.00 145.00 (7.25)
Eden Hotel Lanka 1,700 15.00 15.00 15.00 14.00 14.00 (1.00)
Envi. Resources 4,900 14.00 14.25 14.25 13.25 13.75 (0.25)
Equity 3,500 21.00 20.25 20.25 20.00 20.00 (1.00)
Equity Two PLC 9,000 10.75 10.50 11.00 10.50 11.00 0.25
First Capital 9,700 10.25 10.00 10.00 9.50 9.50 (0.75)
Galadari 10,200 8.50 8.50 8.50 8.25 8.25 (0.25)
Gestetner 200 49.00 51.75 51.75 44.00 44.00 (5.00)
Grain Elevators 6,400 12.00 12.00 12.00 11.75 11.75 (0.25)
Hapugastenne 8,800 40.00 38.75 41.00 38.75 40.25 0.25
Haycarb 300 39.75 39.25 39.25 39.25 39.25 (0.50)
Hayleys 103,300 100.00 99.00 99.00 95.00 95.00 (5.00)
Hayleys - MGT 900 54.50 53.00 53.25 53.00 53.00 (1.50)
HDFC 1,000 117.00 111.00 111.00 111.00 111.00 (6.00)
Hemas Holdings 2,700 90.00 91.75 91.75 88.25 88.50 (1.50)
HNB 184,800 122.00 122.00 122.00 118.00 122.00 -
HNB Assurance 2,800 22.00 22.00 22.00 22.00 22.00 -
HNB (NV) 43,400 49.00 49.00 49.00 47.00 47.75 (1.25)
Horana 12,900 25.00 26.50 26.50 24.00 24.25 (0.75)
Hotel Services 100 174.75 169.75 169.75 169.75 169.75 (5.00)
Hotels Corp. XR 200 70.25 75.00 75.00 74.50 74.50 4.25
JKH 32,400 121.00 120.25 120.25 117.00 118.25 (2.75)
John Keells XD 3,700 82.00 81.00 85.00 80.00 82.25 0.25
Kahawatte 18,700 20.00 21.00 21.50 20.50 20.50 0.50
Keells Food 10,000 45.00 43.00 43.75 42.00 42.25 (2.75)
Kegalle 6,600 48.75 47.00 47.00 47.00 47.00 (1.75)
Kelani Valley 200 50.25 52.00 52.00 52.00 52.00 1.75
Kelsey 11,000 16.25 16.75 16.75 15.50 15.50 (0.50)
Kotagala 500 44.75 42.00 42.00 42.00 42.00 (2.75)
Kotmale Holdings 10,000 10.50 10.25 10.25 10.00 10.25 (0.25)
Kshatriya Hold. 9,800 9.75 9.75 9.75 9.25 9.50 (0.25)
Lanka Ceramic 600 33.50 33.50 33.50 33.50 33.50 -
Lanka Hospitals XR 900 15.75 15.50 15.50 15.00 15.00 (0.75)
Lanka Hospitals (Rights) XR 1,000 1.00 .50 .50 .50 .50 (0.50)
Lanka IOC 19,100 19.50 19.50 20.00 19.50 19.50 -
Lanka Ventures 5,200 10.00 10.00 10.00 10.00 10.00 -
Lanka Walltile 2,200 56.00 53.75 59.00 53.50 58.00 2.00
Lankem Ceylon 100 28.25 28.00 28.00 28.00 28.00 (0.25)
Lankem Dev. 4,500 14.00 14.50 14.50 14.00 14.00 -
Laxapana 4,600 6.25 6.50 6.50 6.25 6.25 -
LB Finance 2,000 18.25 18.25 18.25 18.25 18.25 -
Lion Brewery 100 45.00 45.00 45.00 45.00 45.00 -
LMF 9,900 41.50 41.00 41.25 41.00 41.00 (0.50)
LOLC 10,300 122.25 120.00 120.00 115.00 120.00 (2.25)
Madulsima 25,900 9.75 9.75 10.00 9.50 9.50 (0.25)
Mahaweli Reach 200 14.50 14.50 14.50 14.50 14.50 -
Malwatte 48,000 56.00 56.00 57.75 53.25 54.25 (1.75)
Maskeliya 16,400 21.00 20.00 20.00 19.50 19.75 (1.25)
Merchant Bank 19,600 13.00 13.25 13.25 12.75 13.00 -
MTD Walkers 300 63.75 63.75 63.75 63.75 63.75 -
Mullers XR 75,100 0.80 0.80 0.90 0.80 0.80 -
Namunukula 34,400 32.00 34.50 35.00 31.25 32.00 -
Nat. Dev. Bank 11,500 163.00 162.00 162.00 162.00 162.00 (1.00)
Nations Trust 20,000 28.50 28.00 28.25 27.00 27.50 (1.00)
Nawaloka 202,000 2.20 2.20 2.20 2.20 2.20 -
On’Ally 5,200 30.25 30.25 30.50 30.25 30.25 -
Overseas Realty 6,200 9.75 9.75 9.75 9.50 9.50 (0.25)
Pan Asia 39,400 9.50 10.00 10.50 10.00 10.00 0.50
Parquet 4,300 11.00 10.75 11.00 10.50 10.75 (0.25)
PDL 3,000 28.25 29.00 30.50 28.00 28.25 -
Pegasus Hotels 11,600 23.75 25.50 25.50 22.75 24.50 0.75
Pelwatte 3,700 25.00 23.75 23.75 23.75 23.75 (1.25)
People’s Merch 1,900 62.75 60.00 63.00 60.00 60.75 (2.00)
Reefcomber 93,300 0.90 0.90 0.90 0.90 0.90 -
Rich Pieris Exp 14,100 12.50 12.50 12.50 12.00 12.00 (0.50)
Richard Pieris 700 40.75 39.50 39.50 39.00 39.25 (1.50)
Riverina Hotels 10,100 52.50 52.00 52.00 51.00 51.75 (0.75)
Royal Ceramic 40,000 30.00 30.00 31.00 30.00 30.50 0.50
Serendib Hotels 100 27.25 25.25 25.25 25.25 25.25 (2.00)
Seylan Bank 4,500 32.00 30.25 30.25 30.25 30.25 (1.75)
Seylan Bank (NV) 42,600 7.75 7.50 7.75 7.50 7.75 -
Seylan Merchant 32,500 6.75 6.50 6.50 6.25 6.50 (0.25)
Seylan Merchant (NV) 216,900 0.70 0.60 0.60 0.60 0.60 (0.10)
Singalanka 100 50.00 50.50 50.50 50.50 50.50 0.50
Singer Sri Lanka 100 65.00 64.25 64.25 64.25 64.25 (0.75)
SLT 87,600 30.25 30.50 30.50 29.25 29.75 (0.50)
Soy Foods 3,000 84.75 84.50 84.75 84.50 84.75 -
Stafford 4,900 10.75 10.50 11.00 10.25 10.50 (0.25)
Sunshine Holding 500 166.00 164.00 170.00 164.00 168.00 2.00
Taj Lanka 19,600 7.50 7.50 7.50 7.50 7.50 -
Talawakelle 15,000 31.75 31.75 31.75 28.00 28.25 (3.50)
Tangerine 1,200 27.50 25.75 25.75 25.50 25.50 (2.00)
Tea Services 2,100 302.00 302.00 302.00 302.00 302.00 -
Tea Smallholder 2,200 73.00 68.00 70.00 68.00 70.00 (3.00)
The Finance Co. 3,300 61.75 61.50 62.00 60.00 60.25 (1.50)
Three Acre Farms 83,700 9.50 9.75 9.75 9.00 9.00 (0.50)
Tokyo Cement 600 217.50 195.00 195.00 190.00 190.75 (26.75)
Tokyo Cement (NV) 822,400 17.50 17.50 17.50 17.00 17.50 -
Union Assurance 2,700 43.00 43.00 43.00 42.00 42.00 (1.00)
Union Chemicals 200 139.00 120.25 120.25 120.25 120.25 (18.75)
United Motors 1,100 52.75 51.00 51.00 51.00 51.00 (1.75)
Watawala 400 73.00 70.00 72.00 68.00 70.00 (3.00)
Second Board
Amana 3,400 13.75 14.00 14.00 13.25 13.25 (0.50)
Asian Alliance 100 38.50 38.00 38.00 38.00 38.00 (0.50)
Asiri Surg 8,900 9.75 9.50 9.75 9.25 9.75 -
E - Channelling 30,800 14.75 15.25 15.25 13.75 14.25 (0.50)
Elpitiya 100 72.50 70.00 70.00 70.00 70.00 (2.50)
Keells Hotels 9,700 6.25 6.50 6.50 6.25 6.25 -
Marawila Resorts 28,500 4.30 4.30 4.30 4.30 4.30 -
Sierra Cabl 719,100 1.60 1.60 1.60 1.60 1.60 -
Tess Agro 536,500 1.10 1.10 1.10 1.10 1.10 -
Touchwood 88,400 91.50 92.50 96.00 90.00 91.00 (0.50)
Udapussellawa 9,800 27.00 27.00 27.00 26.00 26.75 (0.25)
Vallibel 637,500 1.90 1.90 1.90 1.90 1.90 -
Vidullanka 500 19.50 18.50 18.50 18.50 18.50 (1.00)
Default Board
Asia Capital 1,100 11.00 10.50 10.50 10.25 10.50 (0.50)
Beruwela Walkinn 100 57.50 49.75 49.75 49.75 49.75 (7.75)
CFI 4,700 19.25 18.00 18.75 18.00 18.00 (1.25)
CIT 29,600 16.00 16.00 16.00 15.50 16.00 -
Colonial MTR 900 29.25 28.00 29.00 28.00 28.00 (1.25)
East West 8,100 10.25 10.00 10.00 9.75 10.00 (0.25)
Ferntea Ltd 17,900 14.00 14.00 14.00 13.00 13.00 (1.00)
Fort Land 2,100 15.00 14.75 14.74 14.50 14.50 (0.50)
Fortress Resorts 7,800 6.25 6.00 6.25 6.00 6.00 (0.25)
Hotel Developers 200 44.00 42.50 42.50 42.50 42.50 (1.50)
Huejay 10,400 57.25 71.50 72.00 69.00 69.75 12.50
Kelani Tyres 28,800 19.75 19.50 19.75 18.75 19.25 (0.50)
Lanka Cement 45,000 6.75 7.00 7.00 6.75 6.75 -
Miramar 200 68.75 48.25 69.00 48.25 58.75 (10.00)
Radiant Gems 9,400 33.00 33.00 35.00 28.00 32.25 (0.75)
Vanik Incorp Ltd 243,100 1.70 1.70 1.70 1.60 1.60 (0.10)
Vanik Incorp Ltd (NV) 700 1.40 1.40 1.40 1.40 1.40 -
York Arcade 23,700 10.25 10.00 10.00 9.75 9.75 (0.50)
Equity details Today Prv. Day
Value of Turnover (Rs.) 198,613,527.25 225,289,592.90
Volume of Turnover (No.) 6,515,814 8,163,153
Trades (No.) 2,899 3,564
Market Cap. (Rs.) 776,722,539,097.65 786,021,729,005.90
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 2,403.43 2,432.21
Milanka Price Index 3,076.86 3,124.45
Total Return Indices
Tri On All Shares (ASTRI) 2,728.66 2,761.33
Tri On Milanka Shares (MTRI) 3,484.87 3,538.77
Default Board as at 9th 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
|
