Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A Spen. Hot. Hold 8,500 77.50 79.00 82.00 79.00 80.25 2.75
ACL 201,400 90.25 90.00 108.50 90.00 100.00 9.75
ACL Plastics 43,600 32.25 33.00 35.25 33.00 33.50 1.25
Acme 3,500 21.50 22.00 22.50 22.00 22.00 0.50
Agalawatte 4,600 36.75 36.00 37.00 35.00 35.50 (1.25)
Ahot Properties 2,100 39.00 39.00 39.00 39.00 39.00 -
Ascot 68,100 39.75 40.00 44.75 40.00 42.50 2.75
Asso. Hotels 2,700 60.50 65.50 70.00 62.00 66.75 6.25
Associated Prop. 400 60.00 53.25 59.25 53.25 57.75 (2.25)
Bairaha Farms 43,800 13.75 13.75 14.00 13.75 14.00 0.25
Balangoda XD 14,900 25.00 24.75 25.25 24.50 24.75 (0.25)
Blue Diamonds 16,600 2.60 2.50 2.60 2.50 2.60 -
Blue Diamonds (NV) 400 0.70 0.70 0.70 0.70 0.70 -
Bogala Graphite 3,200 20.00 20.00 20.25 19.50 19.75 (0.25)
Bogawantalawa 300 20.50 20.75 20.75 20.75 20.75 0.25
Browns 500 858.75 860.00 860.00 860.00 860.00 1.25
Browns Beach 100 29.00 29.00 29.00 29.00 29.00 -
C T Land 46,900 16.00 16.25 17.00 16.25 16.50 0.50
C.W. Mackie & Co. 10,000 25.50 25.50 26.00 25.50 25.75 0.25
Cargills 3,000 1,092.50 1,100.00 1,100.00 1,100.00 1,100.00 7.50
Cargo Boat 10,100 22.00 22.50 22.50 21.25 22.00 -
Central Finance 200 190.00 190.00 190.00 190.00 190.00 -
Ceylinco Housing 7,800 28.50 28.50 28.75 28.00 28.25 (0.25)
Ceylinco Seylan 10,100 8.50 8.50 8.50 8.50 8.50 -
Ceylon Brewery 1,800 70.00 70.00 73.00 70.00 70.50 0.50
Ceylon Glass 60,500 2.00 2.00 2.00 1.90 1.90 (0.10)
Ceylon Guardian 1,200 150.00 150.00 150.00 150.00 150.00 -
Ceylon Inv. 100 74.00 76.50 76.50 76.50 76.50 2.50
Ceylon Leather 11,500 66.25 69.50 69.50 67.00 67.50 1.25
Ceylon Tobacco 700 59.00 59.75 60.00 59.75 59.75 0.75
Chemanex 1,400 148.75 148.00 150.00 148.00 149.25 0.50
Chevron 46,000 84.25 84.00 86.00 83.50 85.00 0.75
CIC 9,900 36.00 36.00 36.00 35.50 35.75 (0.25)
CIC (NV) 10,000 25.25 25.00 25.50 25.00 25.00 (0.25)
Coco Lanka 16,600 16.50 16.50 17.00 16.50 16.75 0.25
Colombo Land 134,200 4.00 4.00 4.00 4.00 4.00 -
Colombo Land (War-Con2009) 21,700 1.30 1.40 1.40 1.40 1.40 0.10
Commercial Bank 26,400 141.25 142.00 142.00 143.00 142.50 1.25
Commercial Bank (NV) 18,200 73.25 73.00 73.25 73.00 73.25 -
Commercial Dev. 2,500 51.25 51.00 52.75 51.00 52.25 1.00
Confifi Hotel 2,000 110.00 110.00 110.00 110.00 110.00 -
Dankotuwa Porcel 129,600 20.25 21.25 21.25 19.75 20.25 -
DFCC 600 119.50 118.75 119.00 118.75 118.75 (0.75)
Dialog 18,700 18.25 18.50 18.50 18.25 18.50 0.25
Dipped Products 45,300 81.00 82.25 92.25 82.00 89.00 8.00
Distilleries 142,400 95.00 95.00 96.00 95.00 95.00 -
Dockyard 369,000 58.25 59.00 63.00 59.00 61.75 3.50
Durdans 10,100 55.50 54.00 57.00 54.00 57.00 1.50
Eden Hotel Lanka 1,800 15.00 15.00 15.00 15.00 15.00 -
Envi. Resources 85,000 17.00 17.00 18.00 17.00 17.50 0.50
Equity 27,000 19.00 19.25 21.75 19.25 20.00 1.00
Equity Two Plc 125,100 11.00 11.00 12.00 11.00 11.00 -
First Capital 27,700 10.00 10.00 10.50 10.00 10.00 -
Galadari 1,100 8.75 8.75 9.00 8.75 9.00 0.25
Gestetner 1,900 50.00 47.00 52.75 47.00 50.00 -
Good Hope 1,000 185.00 175.00 175.00 175.00 175.00 (10.00)
Grain Elevators 1,000 12.00 12.00 12.00 12.00 12.00 -
Hapugastenne 2,600 42.00 42.00 43.50 41.00 43.50 1.50
Haycarb 182,700 42.00 42.50 44.00 42.00 44.00 2.00
Hayleys 100 95.75 103.75 103.75 103.75 103.75 8.00
Hayleys - MGT 5,200 55.50 55.00 55.00 55.00 55.00 (0.50)
Hayleys Exports 200 25.50 26.00 26.00 26.00 26.00 0.50
HDFC 4,200 114.00 113.75 116.00 113.00 115.75 1.75
Hemas Holdings 2,500 92.00 93.00 93.00 93.00 93.00 1.00
HNB 4,000 122.00 121.50 122.00 121.50 122.00 -
HNB Assurance 7,000 22.00 22.75 23.25 22.75 23.00 1.00
HNB (NV) 11,900 49.75 50.00 50.50 50.00 50.50 0.75
Hotel Services 100 159.00 143.00 143.00 143.00 143.00 (16.00)
JKH 1,232,600 121.75 122.00 122.00 120.00 120.00 (1.75)
John Keells 13,700 83.50 83.50 83.50 82.50 82.50 (1.00)
Kahawatte 13,800 31.00 32.00 32.25 30.50 30.75 (0.25)
Keells Food 167,500 67.25 70.00 71.75 65.00 67.25 -
Kegalle 2,200 48.50 48.75 48.75 48.75 48.75 0.25
Kelani Cables 3,600 107.75 98.25 130.00 98.25 123.00 15.25
Kelani Tyres 29,100 22.75 23.25 23.50 22.75 23.00 0.25
Kelani Valley 100 56.25 53.00 53.00 53.00 53.00 (3.25)
Kelsey 3,400 15.75 16.00 16.25 15.75 16.00 0.25
Kotagala 14,800 47.75 48.00 48.00 47.00 48.00 0.25
Kotmale Holdings 2,500 10.50 10.25 10.25 10.25 10.25 (0.25)
Kshatriya Hold. 12,700 9.25 9.25 9.25 9.00 9.25 -
Lanka Ceramic 1,000 36.00 35.50 35.50 35.50 35.50 (0.50)
Lanka Hospitals 1,800 16.50 16.50 17.00 16.50 16.50 -
Lanka IOC 16,400 21.50 22.25 22.25 21.00 21.25 (0.25)
Lanka Tiles XD 17,500 64.75 65.00 66.00 64.00 65.00 0.25
Lanka Ventures 200 10.25 10.50 10.50 10.50 10.50 0.25
Lanka Walltile 4,900 66.00 66.00 66.50 66.00 66.50 0.50
Lankem Ceylon 600 30.75 30.75 30.75 30.75 30.75 -
Lankem Dev. 4,800 14.25 14.50 14.75 14.25 14.25 -
Laxapana 7,000 6.75 7.00 7.00 6.75 6.75 -
LB Finance 6,000 18.00 17.75 18.25 17.75 18.00 -
Lion Brewery 400 46.75 51.25 52.50 51.25 51.75 5.00
LMF 19,400 45.00 45.00 46.00 45.00 45.00 -
Madulsima 22,300 10.50 10.25 10.25 10.00 10.25 (0.25)
Mahaweli Reach 900 15.00 15.50 15.50 15.25 15.25 0.25
Malwatte 300 55.00 55.50 56.00 55.50 55.75 0.75
Maskeliya 1,500 21.00 20.50 21.50 20.50 21.50 0.50
Merc. Shipping 100 95.50 90.00 90.00 90.00 90.00 (5.50)
Merchant Bank 244,600 14.50 14.25 16.25 14.25 15.75 1.25
Morisons 1,900 350.00 360.00 370.00 360.00 360.50 10.50
MTD Walkers 12,100 68.75 75.00 82.00 75.00 79.50 10.75
Mullers 343,400 0.80 0.80 0.90 0.80 0.90 0.10
Namunukula 22,200 33.00 33.00 33.00 32.25 32.50 (0.50)
Nat. Dev. Bank 33,700 158.25 158.25 158.50 158.25 158.50 0.25
Nations Trust XR 1,515,600 27.25 27.50 27.75 27.50 27.75 0.50
Nations Trust (R) XR 2,543,200 3.00 3.00 3.40 3.00 3.10 0.50
Nawaloka 2,300 2.30 2.20 2.30 2.20 2.30 -
On’ally 4,000 30.75 30.75 33.25 30.75 33.25 2.50
Overseas Realty 45,600 10.00 10.00 10.25 10.00 10.00 -
Pan Asia 300 10.00 10.00 10.00 10.00 10.00 -
PDL 1,500 31.25 31.50 31.50 29.25 29.25 (2.00)
Pegasus Hotels 700 22.25 22.25 22.50 22.25 22.50 0.25
Pelwatte 400 25.25 26.00 26.00 25.00 26.00 0.75
People’s Merch 1,600 60.00 60.00 63.50 60.00 62.25 2.25
Reefcomber 12,500 0.90 0.90 0.90 0.90 0.90 -
Renuka City Hot. 2,600 95.00 99.00 99.00 97.00 97.00 2.00
Rich Pieris Exp 17,700 12.50 12.25 12.50 12.25 12.50 -
Richard Pieris 6,000 39.00 39.25 39.25 38.00 38.25 (0.75)
Riverina Hotels 14,700 49.75 51.25 51.25 50.00 50.00 0.25
Royal Ceramic 13,600 35.25 35.25 35.25 34.75 35.00 (0.25)
Sampath 10,900 111.75 112.00 113.00 112.00 113.00 1.25
Samson Internat. 78,900 58.50 63.00 64.50 58.00 60.25 1.75
Serendib Hotels 3,700 28.00 30.00 30.50 29.00 29.75 1.75
Serendib Hotels (NV) 1,100 20.75 23.00 23.00 21.00 21.25 0.50
Seylan Bank 300 31.00 30.50 30.50 30.50 30.50 (0.50)
Seylan Bank (NV) 60,500 8.00 8.00 8.00 8.00 8.00 -
Seylan Merchant 17,800 6.50 6.50 6.50 6.50 6.50 -
Shaw Wallace 900 166.50 150.00 162.75 150.00 153.75 (12.75)
Singalanka 1,600 56.75 53.00 59.75 53.00 53.50 (3.25)
Singer Sri Lanka 800 64.00 63.00 63.00 63.00 63.00 (1.00)
SLT 16,300 31.25 31.25 31.50 30.75 30.75 (0.50)
Taj Lanka 12,000 7.75 7.75 7.75 7.50 7.50 (0.25)
Talawakelle 5,700 32.00 32.00 32.00 32.00 32.00 -
Tangerine 1,100 26.00 27.00 27.00 27.00 27.00 1.00
Tea Smallholder 1,700 73.00 75.00 75.00 75.00 75.00 2.00
The Finance Co. 1,500 61.00 58.50 60.00 58.50 60.00 (1.00)
Three Acre Farms 8,200 9.00 9.50 9.50 9.25 9.25 0.25
Tokyo Cement 11,600 230.00 230.00 235.00 230.00 235.00 5.00
Tokyo Cement (NV) 254,200 17.25 17.00 17.00 17.00 17.00 (0.25)
Trans Asia 1,400 81.50 84.00 90.00 84.00 85.00 3.50
United Motors 12,900 50.50 50.50 50.50 50.00 50.00 (0.50)
Watawala 1,000 77.00 77.00 80.00 77.00 79.75 2.75
Second Board
Amana 8,100 14.00 14.00 14.50 14.00 14.25 0.25
Asiri Surg 84,500 9.00 8.75 9.00 8.75 9.00 -
e-channelling 37,700 14.50 14.50 15.00 14.50 14.50 -
Elpitiya 200 90.00 80.00 80.00 80.00 80.00 (10.00)
Keells Hotels 39,000 7.25 7.00 7.25 6.75 7.00 (0.25)
Lighthouse Hotel 3,300 50.50 50.50 50.75 44.25 47.75 (2.75)
SM Leasing 92,200 14.50 15.25 16.00 15.00 15.00 0.50
Sierra Cabl 20,600 1.60 1.60 1.60 1.50 1.60 -
Tess Agro 5,600 1.10 1.00 1.20 1.00 1.10 -
Touchwood 4,800 92.75 93.00 93.50 92.00 93.00 0.25
Vallibel 646,800 2.00 2.00 2.00 2.00 2.00 -
Vidullanka 5,800 20.00 20.00 20.00 20.00 20.00 -
Default Board
Asia Capital 45,500 10.50 10.50 10.50 10.00 10.00 (0.50)
CFI 700 20.00 20.50 20.50 20.25 20.25 0.25
CIT 1,100 18.25 17.75 18.25 17.75 17.75 (0.50)
Colonial MTR 1,800 27.75 28.50 28.75 28.50 28.75 1.00
East West 12,900 10.25 10.50 10.75 10.25 10.25 -
Ferntea Ltd 9,800 18.00 17.50 17.50 17.50 17.50 (0.50)
Fort Land 300 14.75 15.25 15.50 15.25 15.50 0.75
Fortress Resorts 6,300 6.50 6.50 6.50 6.50 6.50 -
Hotel Developers 600 43.00 43.50 43.50 43.25 43.50 0.50
Lanka Cement 46,100 11.00 11.00 11.25 10.75 11.00 -
Radiant Gems 4,900 33.00 34.50 34.75 32.00 34.25 1.25
Vanik Incorp Ltd 159,000 1.60 1.50 1.50 1.50 1.50 (0.10)
Vanik Incorp Ltd (Non Voting) 2,000 1.50 1.40 1.40 1.40 1.40 (0.10)
York Arcade 143,000 10.00 10.50 11.75 10.50 11.25 1.25
Equity details
Today Prv. Day
Value of Turnover (Rs.) 358,199,997.60 325,225,339.65
Volume of Turnover (No.) 7,841,586 17,098,542
Trades (No.) 4,208 3,644
Market Cap. (Rs.) 794,012,697,734.60 791,608,723,967.85
|
