Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold. 25,000 75.00 75.50 75.50 75.50 75.50 0.50
ACL 2,300 86.75 87.50 87.50 85.75 87.00 0.25
ACL Plastics 600 32.25 32.25 32.25 32.25 32.25 -
ACME 10,100 20.75 21.00 21.25 20.50 21.00 0.25
Agalawatte 5,200 34.75 34.50 35.00 34.50 35.00 0.25
Ahot Properties 5,000 39.75 38.00 38.00 38.00 38.00 (1.75)
Aitken Spence 34,700 388.00 390.00 390.25 390.00 390.00 2.00
AMW 600 127.75 125.00 125.75 125.00 125.75 (2.00)
Arpico 100 74.50 63.00 63.00 63.00 63.00 (11.50)
Ascot 4,000 39.75 39.75 39.75 39.75 39.75 -
Bairaha Farms 9,500 13.50 13.75 14.00 13.75 13.75 0.25
Balangoda 237,300 24.75 25.00 26.25 25.00 26.00 1.25
Blue Diamonds 1,300 2.60 2.60 2.70 2.60 2.70 0.10
Blue Diamonds (NV) 35,000 0.70 0.70 0.70 0.70 0.70 -
Bogala Graphite 8,700 20.25 20.00 20.00 19.75 19.75 (0.50)
Bogawantalawa 9,000 21.50 21.75 22.50 21.75 22.25 0.75
Browns 1,200 859.75 850.00 860.00 850.00 858.75 (1.00)
Bukit Darah 200 1,225.00 1,170.00 1,224.00 1,170.00 1224.00 (1.00)
C T Land 500 16.00 16.25 16.25 16.25 16.25 0.25
C.W. Mackie & Co. 11,100 25.50 25.75 25.75 25.50 25.75 0.25
Cargills 100 1,100.00 1,100.00 1,100.00 1,100.00 1,100.00 -
Cargo Boat 91,500 21.00 21.00 21.75 20.75 21.50 0.50
Carsons 100 3,000.00 3,000.00 3,000.00 3,000.00 3,000.00 -
Central Finance 3,000 191.75 190.00 190.00 190.00 190.00 (1.75)
Ceylinco Finance 1,500 15.25 15.25 15.25 15.25 15.25 -
Ceylinco Housing 3,900 29.00 29.00 29.50 29.00 29.00 -
Ceylinco Seylan 400 9.00 8.75 9.00 8.75 8.75 (0.25)
Ceylon Brewery 100 61.00 90.00 90.00 90.00 90.00 29.00
Ceylon Glass 359,000 1.90 1.90 2.00 1.90 1.90 -
Ceylon Guardian 2,100 150.25 150.00 150.00 150.00 150.00 (0.25)
Ceylon Inv. 900 77.50 73.25 75.00 73.25 74.00 (3.50)
Ceylon Leather 7,900 65.00 65.00 65.25 63.50 65.00 -
Ceylon Tobacco XD 3,400 59.75 59.75 60.00 59.75 59.75 -
Chemanex 1,200 150.50 154.00 154.00 150.00 150.00 (0.50)
Chevron 2,000 83.25 83.00 84.50 83.00 84.50 1.25
CIC 12,000 36.75 36.50 37.00 36.00 36.25 (0.50)
CIC (NV) 15,400 26.00 26.00 26.00 25.25 25.50 (0.50)
Cold Stores 100 127.00 130.00 130.00 130.00 130.00 3.00
Colombo Land
(WAR-CON2009) 26,000 1.40 1.50 1.50 1.30 1.30 (0.10)
Commercial Bank 500 140.25 140.50 141.00 140.50 141.00 0.75
Commercial
Bank (NV) 400 72.00 73.75 73.75 73.75 73.75 1.75
Commecial Dev. 1,300 50.00 49.75 51.00 49.75 51.00 1.00
Confifi Hotel 100 110.00 110.00 110.00 110.00 110.00 -
Dankotuwa Porcel 109,700 19.00 19.25 20.25 18.75 19.75 0.75
DFCC 700 118.25 119.75 120.00 119.75 120.00 1.75
Dialog 693,600 18.25 18.50 18.50 18.00 18.00 (0.25)
DIMO 100 85.00 85.00 85.00 85.00 85.00 -
Dipped Products 2,500 81.00 81.00 81.00 81.00 81.00 -
Distilleries 13,700 95.00 95.25 95.25 95.00 95.00 -
Dockyard 47,900 55.00 55.75 56.00 54.00 55.00 -
Durdans 1,500 56.75 59.00 59.00 59.00 59.00 2.25
Eagle Insurance 100 148.00 148.00 148.00 148.00 148.00 -
Eden Hotel Lanka 9,000 15.25 15.00 15.00 14.50 14.75 (0.50)
Envi. Resources 43,600 16.50 17.00 17.50 17.00 17.00 0.50
Equity Two Ltd. 4,400 10.50 10.50 10.75 10.50 10.50 -
First Capital 70,800 10.00 9.75 10.25 9.75 10.00 -
Galadari 200 8.50 8.75 8.75 8.75 8.75 0.25
Gestenter 100 49.00 46.25 46.25 46.25 46.25 (2.75)
Grain Elevators 2,700 12.00 12.00 12.25 11.75 12.00 -
Hapugastenne 6,900 44.25 43.00 44.50 43.00 43.75 (0.50)
Haycarb 333,500 41.00 40.50 41.00 40.50 40.50 (0.50)
Hayleys 20,000 95.50 95.75 95.75 95.75 95.75 0.25
Hayleys - MGT 5,200 54.75 55.00 56.00 55.00 55.00 0.25
HNB 63,700 120.00 120.00 122.00 120.00 122.00 2.00
HNB Assurance 11,900 22.50 22.50 22.50 22.00 22.00 (0.50)
HNB (NV) 50,000 49.50 49.75 50.25 49.50 50.00 0.50
Horana 202,700 26.00 27.00 30.00 27.00 28.00 2.00
Hunas Falls 500 26.25 26.50 26.50 26.50 26.50 0.25
James Finlay 1,000 162.75 160.00 165.00 160.00 161.50 (1.25)
JKH 9,200 122.00 122.00 123.00 120.00 120.25 (1.75)
John Keells 200 81.00 81.00 81.00 81.00 81.00 -
Kahawatte 146,300 26.25 28.00 32.00 26.25 31.75 5.50
Keells Food 38,200 46.50 46.50 53.75 46.50 52.50 6.00
Kegalle 1,000 51.00 51.00 51.00 51.00 51.00 -
Kelani Tyres 8,300 22.25 22.50 22.50 22.00 22.00 (0.25)
Kelani Valley 2,800 57.00 52.25 57.00 52.25 55.75 (1.25)
Kelsey 7,000 16.00 16.25 16.25 16.00 16.00 -
Kotagala 6,800 47.00 47.00 49.00 47.00 48.00 1.00
Kotmale Holdings 100 10.50 10.50 10.50 10.50 10.50 -
Kshatriya Hold. 26,500 9.50 9.50 9.75 9.25 9.75 0.25
Kuruwita Textile 100 41.00 40.00 40.00 40.00 40.00 (1.00)
Lanka Ceramic 1,200 36.00 36.00 36.00 36.00 36.00 -
Lanka Hospitals 100 15.75 16.50 16.50 16.50 16.50 0.75
Lanka IOC 8,100 22.25 22.00 22.00 21.75 22.00 (0.25)
Lanka Tiles XD 7,000 63.50 63.00 64.00 62.00 63.75 0.25
Lanka Ventures 600 10.25 10.25 10.75 10.25 10.25 -
Lanka Walltile 14,300 64.75 64.00 66.00 64.00 65.00 0.25
Lankem DEV. 29,700 14.50 14.50 15.00 14.25 14.25 0.25
Laxapana 5,900 7.00 7.00 7.00 6.75 7.00 -
LB Finance 10,500 17.50 17.50 17.75 17.50 17.75 0.25
Madulsima 237,300 10.00 10.00 11.00 10.00 10.50 0.50
Malwatte 1,800 55.50 55.75 55.75 55.50 55.50 -
Maskeliya 20,600 21.75 22.00 22.25 22.00 22.00 0.25
Merchant Bank 3,800 14.25 14.00 14.00 13.75 13.75 (0.50)
Morisons 100 308.00 350.00 350.00 350.00 350.00 42.00
MTD Walkers 100 65.50 65.00 65.00 65.00 65.00 (0.50)
Mullers 33,300 0.70 .80 .80 .70 .70 -
Namunukula 16,800 33.50 33.50 34.50 33.50 33.75 0.25
Nat. Dev. Bank 1,200 157.00 160.00 160.00 158.00 158.00 1.00
Nations Trust XR 20,200 26.25 26.75 27.00 26.50 26.50 0.25
Nations
Trust (Rights) XR 2,212,600 1.25 1.90 3.00 1.90 2.30 1.05
Nawaloka 12,100 2.30 2.30 2.30 2.30 2.30 -
Overseas Reality 3,000 10.00 10.00 10.00 10.00 10.00 -
Pan Asia 9,800 10.00 10.00 10.00 9.75 9.75 (0.25)
PDL 100 30.25 31.25 31.25 31.25 31.25 1.00
Pegasus Hotels 11,300 21.25 21.00 22.00 21.00 21.75 0.50
Pelwatte 1,500 25.00 25.00 25.00 25.00 25.00 -
People’s Merch 200 61.00 57.75 60.50 57.75 60.50 (0.50)
Reefcomber 183,800 0.90 .90 .90 .90 .90 -
Richard Pieris 600 40.00 40.00 40.00 40.00 40.00 -
Riverina Hotels 3,500 50.75 51.50 51.50 51.25 51.25 0.50
Royal Ceramic 16,400 35.25 35.00 35.50 34.50 34.50 (0.75)
Sampath 100 113.00 111.00 111.00 111.00 111.00 (2.00)
Samson Internat. 1,700 53.00 52.75 53.00 52.75 53.00 -
Serendib
Hotels (Non Voting) 1,500 16.00 18.00 19.00 18.00 18.25 2.25
Seylan Bnak
(Non Voting) 148,400 7.75 7.75 8.00 7.75 8.00 0.25
Seylan Merchant 8,800 7.00 6.75 6.75 6.50 6.50 (0.50)
Shaw Wallace 300 174.00 169.00 169.50 169.00 169.25 (4.75)
Singalanka 112,300 59.00 65.00 72.00 60.00 61.50 2.50
SLT 53,600 32.25 32.00 32.00 31.00 31.25 (1.00)
Stafford 1,200 11.00 11.25 11.25 11.00 11.25 0.25
Taj Lanka 19,700 8.00 8.00 8.00 7.50 7.50 (0.50)
Talawakelle 15,800 32.50 32.75 33.25 32.50 32.50 -
Tangerine 4,800 24.00 25.00 27.75 25.00 26.00 2.00
The Finance Co. 100 60.00 60.00 60.00 60.00 60.00 -
Three Acre Farms 12,300 9.00 9.00 9.00 9.00 9.00 -
Tokyo Cement
(Non Voting) 3,100 17.25 17.25 17.25 17.25 17.25 -
Union Assurance 6,700 44.25 44.50 47.75 44.50 47.50 3.25
United Motors 600 50.25 51.00 51.00 50.50 50.50 0.25
Watawala 1,900 76.00 74.00 78.50 74.00 77.75 1.75
Second Board
Amana 300 13.50 13.50 13.50 13.50 13.50 -
Asian Alliance 100 37.50 37.50 37.50 37.50 37.50 -
Asiri Surg 4,600 9.00 9.00 9.25 9.00 9.00 -
E - Channelling 5,000 14.75 14.75 15.00 14.25 14.25 (0.50)
Elpitiya 1,600 94.25 97.25 97.25 90.00 90.00 (4.25)
Keells Hotels 22,400 7.00 7.25 7.25 7.00 7.00 -
Marawila Resorts 5,600 4.30 4.30 4.30 4.30 4.30 -
S M Leasing 15,500 15.25 15.00 15.25 15.00 15.00 (0.25)
Sierra Cabl 4,500 1.60 1.50 1.60 1.50 1.50 (0.10)
Touchwood 71,900 91.00 90.50 92.25 90.50 92.00 1.00
Udapussellawa 8,000 29.50 29.75 32.00 29.75 31.75 2.25
Vidullanka 200 20.00 20.00 20.00 20.00 20.00 -
|
