Security Volume **V.W.A. Open High Low ***V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold. 3,700 80.75 82.00 83.00 81.50 83.00 2.25
ACL 3,100 98.00 99.00 99.00 97.00 97.50 (0.50)
ACL Plastics 27,200 31.75 33.75 33.75 32.00 32.25 0.50
ACME 5,000 24.75 24.50 24.50 24.50 24.50 (0.25)
Agalawatte 7,200 42.50 42.00 42.00 41.00 41.25 (1.25)
Ahot Properties XD 77,500 40.25 40.00 41.50 40.00 40.25 -
Ascot 47,500 42.25 42.50 42.50 41.00 42.00 (0.25)
Asiri XR 3,100 64.75 62.00 65.00 62.00 64.50 (0.25)
Associated Prop. 1,000 57.75 59.00 59.00 59.00 59.00 1.25
Bairaha Farms 618,200 16.50 16.75 18.25 16.75 18.00 1.50
Balangoda 182,500 36.50 36.50 37.00 35.50 35.75 (0.75)
Blue Diamonds (NV) 121,800 0.80 0.80 0.80 0.80 0.80 -
Bogawantalawa 58,200 33.00 33.75 34.50 32.00 32.75 (0.25)
Browns Beach 1,300 27.75 28.00 28.00 28.00 28.00 0.25
Bukit Darah 5,200 1,445.50 1,450.00 1,450.00 1,310.00 1,405.25 (40.25)
C T Land 5,500 18.25 18.00 18.50 18.00 18.25 -
C.W. Mackie & Co. 4,200 26.75 27.00 27.00 26.50 26.50 (0.25)
Cargills 100 1,100.00 1,100.00 1,100.00 1,100.00 1,100.00 -
Cargo Boat 13,100 22.00 22.00 22.00 21.75 22.00 -
Carsons 600 3,800.00 3,800.0 3,800.00 3,800.00 3,800.00 -
CDIC 500 101.00 101.00 101.00 96.75 96.75 (4.25)
Ceylinco Finance 15,300 17.25 17.25 18.75 17.25 18.00 0.75
Ceylinco Housing 1,400 30.00 31.00 31.00 30.00 30.00 -
Ceylinco Ins. 116,700 180.00 183.00 210.00 183.00 187.25 7.25
Ceylinco Seylan 155,100 9.00 9.25 9.50 9.00 9.00 -
Ceylon Glass 326,200 2.10 2.10 2.10 2.00 2.10 -
Ceylon Guardian 18,800 155.00 155.0 155.00 154.00 155.00 -
Ceylon Inv. 5,900 77.75 77.25 77.25 75.00 75.25 (2.50)
Ceylon Leather 48,200 73.75 75.00 76.75 73.00 73.25 (0.50)
Ceylon Tobacco 2,100 64.00 63.00 63.00 63.00 63.00 (1.00)
Chamenex XD 800 145.00 143.00 143.00 141.00 141.75 (3.25)
Chevron 24,700 90.75 91.00 92.50 91.00 92.50 1.75
CIC 46,700 35.00 35.00 35.00 33.75 34.00 (1.00)
CIC (NV) 22,100 25.25 25.25 25.50 25.00 25.25 -
Coco Lanka 4,200 18.75 18.75 19.00 18.75 18.75 -
Cold Stores 2,100 135.25 135.25 135.25 135.00 135.00 (0.25)
Colombo Land 932,000 4.30 4.30 4.50 4.30 4.50 0.20
Colombo Land
(WAR-CON2009) 263,400 1.60 1.60 1.70 1.60 1.70 0.10
Colonial MTR 113,200 40.00 40.00 43.50 40.00 42.75 2.75
Commercial Bank 22,900 146.00 143.00 145.50 143.00 145.25 (0.75)
Commercial Bank (NV)14,900 80.50 80.00 81.50 80.00 80.75 0.25
Commercial Dev. 1,100 48.00 48.50 48.50 47.00 47.25 (0.75)
Confifi Hotel 7,800 112.00 111.00 111.00 111.00 111.00 (1.00)
Dankotuwa Porcel 475,000 20.25 21.00 21.00 20.25 20.50 0.25
DFCC 3,000 125.25 128.00 128.00 125.00 125.00 (0.25)
Dialog 364,600 18.00 18.00 18.50 17.75 18.50 0.50
DIMO 4,300 92.50 92.00 92.00 92.00 92.00 (0.50)
Dipped Products 5,500 89.25 89.75 90.00 89.25 90.00 0.75
Distilleries 17,400 99.00 98.75 99.00 98.75 99.00 -
Dockyard 14,200 66.00 66.00 66.00 65.25 65.25 (0.75)
Durdans 700 56.00 55.50 56.00 55.50 55.75 (0.25)
Durdans (NV) 2,100 35.50 35.50 35.50 35.50 35.50 -
Eagle Insurance 4,000 150.00 150.00 150.00 150.00 150.00 -
East West 29,700 10.50 11.00 11.00 10.50 10.50 -
Eden Hotel Lanka 2,700 14.00 14.25 14.25 14.00 14.25 0.25
Envi. Resources 7,500 23.00 23.75 23.75 22.75 23.00 -
Equity 1,300 21.00 20.00 22.25 20.00 21.50 0.50
Equity Two Plc. 12,500 12.00 12.00 12.00 11.25 11.25 (0.75)
First Capital 66,600 10.50 10.25 10.50 10.00 10.50 -
Galadari 12,600 9.00 9.00 9.25 9.00 9.25 0.25
Grain Elevators 521,700 12.50 12.50 13.25 12.50 13.00 0.50
Hapugastenne 41,800 50.75 52.00 53.00 49.50 50.75 -
Haycarb 18,300 50.00 50.25 50.50 50.00 50.00 -
Hayleys - MGT 27,100 58.00 57.50 58.00 57.50 58.00 -
Hayleys Exports 3,600 28.25 28.00 31.50 28.00 30.00 1.75
HDFC 300 118.25 118.00 118.00 118.00 118.00 (0.25)
Hemas Holdings 35,100 90.00 88.75 90.00 88.75 89.00 (1.00)
HNB 1,100 130.00 125.00 125.00 125.00 125.00 (5.00)
HNB Assurance 19,900 23.00 23.75 23.75 23.00 23.50 0.50
HNB (NV) 113,500 55.00 54.50 55.50 54.25 54.50 (0.50)
Horana 47,800 33.75 34.75 34.75 32.50 33.00 (0.75)
Hotel Services 700 147.25 147.00 147.00 144.00 145.00 (2.25)
Hotels Corp. 105,500 22.00 21.75 22.50 21.25 22.25 0.25
James Finlay 1,100 159.75 135.50 162.50 135.50 162.25 2.50
JKH 303,200 119.00 120.00 121.00 118.00 119.75 0.75
John Keells 1,400 87.00 87.00 87.00 84.00 84.00 (3.00)
Kahawatte 13,000 35.00 35.00 35.50 34.00 34.00 (1.00)
Kandy Hotels 100 72.25 77.00 77.00 77.00 77.00 4.75
Keells Food 20,000 60.75 59.25 60.00 59.25 60.00 (0.75)
Kegalle 30,400 62.00 63.00 64.00 60.50 61.50 (0.50)
Kelani Tyres 35,400 25.75 26.00 26.50 26.00 26.00 0.25
Kelani Valley 24,800 73.75 78.00 78.00 67.25 70.25 (3.50)
Kelsey 34,200 18.00 18.75 18.75 17.75 17.75 (0.25)
Kotagala 51,400 68.75 70.00 70.00 65.25 69.00 0.25
Kotmale Holdings 2,000 11.00 10.50 11.00 10.50 10.75 (0.25)
Kshatriya Hold. 128,300 9.00 9.00 9.25 9.00 9.00 -
Lanka Aluminium 500 31.00 30.00 30.00 30.00 30.00 (1.00)
Lanka Ashok 100 271.00 250.00 250.00 250.00 250.00 (21.00)
Lanka Ceramic 4,900 35.00 38.00 42.75 37.00 40.00 5.00
Lanka IOC 44,900 22.00 21.75 21.75 21.50 21.50 (0.50)
Lanka Tiles 5,000 64.00 63.75 63.75 63.75 63.75 (0.25)
Lanka Ventures 42,000 11.50 11.25 11.25 11.25 11.25 (0.25)
Lanka Walltile 5,600 66.75 65.00 65.00 63.00 64.00 (2.75)
Lankem Ceylon XR 431,700 42.00 45.00 53.00 45.00 49.75 7.75
Lankem Ceylon (Rights) XR8,000 17.00 20.00 22.00 20.00 21.00 4.00
Lankem Dev. 561,400 16.00 17.00 17.75 16.50 17.00 1.00
Laxapana 969,100 7.50 7.50 8.75 7.50 8.25 0.75
LB Finance 9,100 20.00 20.25 20.50 20.00 20.00 -
Lion Brewery 3,400 55.00 55.00 60.00 55.00 58.75 3.75
LMF 1,300 45.50 45.50 45.50 45.50 45.50 -
LOLC 1,000 115.00 115.00 115.75 115.00 115.75 0.75
Madulsima 221,800 17.50 17.75 17.75 17.00 17.25 (0.25)
Mahaweli Reach 1,100 16.00 16.00 16.00 15.75 16.00 -
Malwatte 5,100 67.00 66.50 68.00 62.50 64.75 (2.25)
Maskeliya 211,400 27.25 27.00 27.25 26.75 26.75 (0.50)
Merc. Shipping 1,700 99.00 99.00 102.00 99.00 101.00 2.00
Merchant Bank 10,700 17.75 17.75 18.00 16.25 17.00 (0.75)
Morisons 700 360.00 350.00 350.00 350.00 350.00 (10.00)
MTD Walkers 5,100 81.25 85.00 93.00 85.00 87.75 6.50
Mullers 48,100 0.80 0.80 0.80 0.80 0.80 -
Namunukula 31,400 44.00 44.00 45.00 42.00 43.00 (1.00)
Nat. Dev. Bank 3,500 162.25 163.00 162.25 162.25 162.50 0.25
Nations Trust 2,700 27.50 27.50 28.00 27.50 27.50 -
Nawaloka 1,385,800 2.50 2.50 2.70 2.50 2.60 0.10
Nestle 200 245.00 251.00 251.25 251.00 251.25 6.25
Overseas Realty 22,300 11.25 11.25 11.25 11.00 11.25 -
Pan Asia 29,700 11.00 11.00 11.50 10.75 10.75 (0.25)
Parquet 1,200 11.50 11.00 12.00 11.00 11.75 0.25
PDL 600 35.25 35.75 35.75 35.50 35.50 0.25
Pegasus Hotels 3,800 21.00 21.50 21.50 21.00 21.50 0.50
Pelwatte 30,400 23.50 23.50 23.50 22.50 23.00 (0.50)
Reefocomber 5,700 0.90 0.90 0.90 0.90 0.90 -
Rich Pieris Exp 900 12.75 12.75 12.75 12.75 12.75 -
Richard Pieris 57,900 40.00 40.00 41.25 40.00 40.00 -
Riverina Hotels 3,000 47.50 48.00 48.00 47.25 47.50 -
Royal Ceramic 19,200 42.00 42.00 42.00 40.50 40.75 (1.25)
Sampath 4,000 115.00 115.00 115.00 115.00 115.00 -
Samson Internat. 1,600 55.00 55.00 55.00 51.50 52.75 (2.25)
Selinsing 1,200 219.25 201.00 201.00 195.00 195.00 (24.25)
Seylan Bank 1,900 33.00 33.00 33.00 33.00 33.00 -
Seylan Bank (NV) 260,700 9.00 9.00 9.00 8.75 9.00 -
Seylan Merchant 162,000 6.75 7.00 7.50 7.00 7.25 0.50
Seylan Merchant (NV) 8,200 0.70 0.70 0.70 0.70 0.70 -
Sigiriya Village 100 37.50 38.00 38.00 38.00 38.00 0.50
Singalanka 400 52.50 57.00 57.00 57.00 57.00 4.50
Singer Sri Lanka 400 61.50 60.00 61.50 60.00 61.00 (0.50)
SLT 822,900 33.25 33.00 33.75 33.00 33.25 -
Stafford 26,900 11.25 11.25 11.25 11.00 11.25 -
Sunshine Holding 800 175.00 172.00 175.00 172.00 174.50 (0.50)
Taj Lanka 2,700 8.00 8.00 8.00 8.00 8.00 -
Talawakelle 34,100 38.75 39.00 39.25 37.75 38.00 (0.75)
Tangerine 800 27.00 26.00 27.00 26.00 26.25 (0.75)
Tea Smallholder 2,000 85.00 85.00 85.00 85.00 85.00 -
The Finance Co. 11,200 61.75 63.00 63.00 60.00 60.25 (1.50)
Three Acre Farms 185,700 9.75 10.00 10.50 10.00 10.25 0.50
Tokyo Cement 4,000 260.00 250.00 250.00 250.00 250.00 (10.00)
Tokyo Cement (NV) 20,900 16.75 16.75 16.75 16.75 16.75 -
Union Assurance 5,100 51.75 52.25 52.50 50.00 50.50 (1.25)
United Motors 4,200 52.00 52.00 52.25 51.00 52.25 0.25
Watawala 4,600 100.75 90.25 95.00 90.00 90.50 (10.25)
Second Board
Amana 2,000 14.25 14.50 14.50 14.00 14.00 (0.25)
Asian Alliance 7,200 42.75 42.75 44.00 42.00 42.25 (0.50)
Asiri Surg 1,200 9.75 9.75 9.75 9.50 9.50 (0.25)
E - Channelling 14,900 16.50 16.50 16.50 16.00 16.00 (0.50)
Elpitiya 500 98.00 95.75 95.75 95.75 95.75 (2.25)
Fortress Resorts 3,000 7.00 7.00 7.00 7.00 7.00 -
Keells Hotels 61,500 7.00 7.00 7.00 7.00 7.00 -
Marawila Resorts 39,000 4.70 4.70 4.90 4.70 4.70 -
S M Leasing 863,600 15.75 16.25 18.50 16.00 17.25 1.50
Sierra Cabl 525,000 1.80 1.80 1.90 1.80 1.80 -
Tess Agro 111,200 1.20 1.20 1.20 1.20 1.20 -
Touchwood 23,800 92.50 92.00 92.00 91.00 91.00 (1.50)
Udapussellawa 9,500 41.50 40.00 40.50 38.75 39.50 (2.00)
Vallibel 191,100 2.10 2.20 2.20 2.10 2.10 -
Default Board
Alufab 6,100 54.00 51.00 54.75 51.00 54.50 0.50
Asia Capital 7,900 11.25 11.00 11.00 11.00 11.00 (0.25)
CFI 9,800 23.00 22.00 23.50 20.00 22.50 (0.50)
CFT 600 146.00 149.50 150.00 146.00 146.25 0.25
CIT 6,900 19.00 19.75 20.00 19.00 19.50 0.50
Ferntea Ltd 74,300 15.00 14.75 16.00 14.25 14.75 (0.25)
Fort Land 1,687,800 21.25 21.50 24.25 21.50 23.75 2.50
Hotel Developers 1,700 45.00 43.75 44.00 43.00 43.75 (1.25)
Lanka Cement 1,146,300 14.75 14.00 15.75 14.00 15.25 0.50
Miramar 300 67.75 68.50 68.75 60.25 65.75 (2.00)
Radiant Gems 1,700 39.00 40.00 40.50 40.00 40.00 1.00
Vanik Incorp Ltd 78,800 1.70 1.70 1.70 1.70 1.70 -
York Arcade 318,200 12.25 12.75 13.75 12.75 13.00 0.75
Market Statistics on 26th February, 2008
Equity details
Today Prv. Day
Value of Turnover (Rs.) 371,280,766.50 362,949,361.95
Volume of Turnover (No.) 16,622,061 17,573,374
Trades (No.) 7,182 7,247
Market Cap. (Rs.) 818,867,796,744.00 816,717,807,572.95
Govt. Securities
Today Prv. Day
13-Feb-2008
Value of Turnover (Rs.) 826,068.65 137,999.97
Volume of Turnover (No.) 862,200 1,500
Trades (No.) 5 1
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 2,527.62 2,520.98
Milanka Price Index 3,189.05 3,169.22
Total Return Indices
Tri On All Shares (ASTRI) 2,879.68 2,872.12
Tri On Milanka Shares (MTRI) 3,622.43 3,599.91
|
