Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A Spen. Hot. Hold 300 81.75 81.75 81.75 81.75 81.75 -
ACL 43,100 46.00 46.00 46.00 44.00 44.25 (1.75)
ACL Plastics 400 41.75 40.00 43.00 40.00 43.00 1.25
AEC 700 646.25 650.00 695.00 650.00 660.00 13.75
Agalawatte XD 57,400 38.50 38.00 38.75 38.00 38.50 -
Ahot Properties 900 39.25 41.75 41.75 39.00 39.00 (0.25)
Aitken Spence XD 6,200 435.00 435.00 435.50 435.00 435.25 0.25
Alliance 100 180.00 180.00 180.00 180.00 180.00 -
AMW 19,800 132.00 134.00 137.25 133.00 136.25 4.25
Ascot 14,800 43.25 43.75 44.75 43.75 44.00 0.75
Asiri 1,800 57.75 58.50 59.00 58.00 58.50 0.75
Asso. Hotels 1,500 42.75 42.75 42.75 42.50 42.50 (0.25)
Bairaha Farms 26,700 18.25 18.00 18.25 18.00 18.00 (0.25)
Balangoda 185,700 36.00 36.25 37.00 36.00 36.50 0.50
Blue Diamonds 58,300 2.80 2.80 2.80 2.80 2.80 -
Blue Diamonds (NV) 24,400 0.80 0.70 0.80 0.70 0.80 -
Bogale Graphite 2,800 23.00 23.00 23.00 22.50 22.75 (0.25)
Bogawantalawa 16,400 31.50 30.75 32.75 30.75 31.75 0.25
Browns Beach 2,200 28.00 27.50 27.50 27.00 27.00 (1.00)
Bukit Darah 1,900 1,609.25 1,600.00 1,600.00 1,525.00 1,600.00 (9.25)
C T Land 1,300 17.25 17.00 17.00 17.00 17.00 (0.25)
C.W. Mackie & Co. 22,500 26.75 27.00 27.00 26.00 26.00 (0.75)
Cargills 800 1,943.00 1,900.00 1,902.00 1,900.00 1,900.75 (42.25)
Cargo Boat 1,389,700 27.00 27.50 29.00 27.50 28.00 1.00
Carsons 1,200 4,137.50 4,150.00 4,200.00 4,150.00 4,200.00 62.50
CDIC 100 110.00 101.00 101.00 101.00 101.00 (9.00)
Central Finance 600 200.00 200.00 200.00 195.25 195.25 (4.75)
Ceylinco Finance 1,600 17.75 17.50 17.50 17.50 17.50 (0.25)
Ceylinco Housing 51,900 32.00 32.50 32.50 31.00 31.50 (0.50)
Ceylinco Ins. XD 3,000 216.00 215.00 215.00 215.00 215.00 (1.00)
Ceylinco Seylan 37,800 9.00 9.25 9.25 9.00 9.00 -
Ceylon Glass 70,700 2.10 2.20 2.20 2.10 2.20 0.10
Ceylon Guardian 1,500 175.00 177.00 180.00 174.75 174.75 (0.25)
Ceylon Inv. 16,500 89.50 90.00 91.00 86.25 86.75 (2.75)
Ceylon Leather 8,100 67.00 69.50 69.50 65.50 66.50 (0.50)
Ceylon Tobacco 10,800 64.00 64.00 64.00 62.75 64.00 -
CFI 1,900 20.00 21.00 21.75 21.00 21.50 1.50
Chemanex 2,000 44.50 44.00 44.50 44.00 44.25 (0.25)
Chevron 421,700 104.75 106.25 113.50 105.00 106.50 1.75
CIC 140,800 34.00 34.50 36.25 34.00 35.50 1.50
CIC (NV) 135,400 24.25 24.50 25.50 24.50 25.25 1.00
CIT 500 18.50 19.50 19.50 19.50 19.50 1.00
Coco Lanka 484,400 24.50 25.00 25.75 24.50 25.25 0.75
Colombo Land 264,200 4.50 4.50 4.60 4.40 4.60 0.10
Colombo Land
(War-Con2009) 1,300 1.50 1.60 1.60 1.60 1.60 0.10
Colonial MTR 8,400 42.00 41.75 42.00 41.75 41.75 (0.25)
Comm. Leasing XD 300 99.75 99.00 99.00 99.00 99.00 (0.75)
Commercial Bank 5,300 142.00 142.00 142.50 142.00 142.50 0.50
Commercial
Bank (NV) 4,100 82.50 82.75 82.75 81.50 82.25 (0.25)
Connaissance 100 25.00 24.50 24.50 24.50 24.50 (0.50)
Dankotuwa Porcel 8,400 17.25 17.50 17.75 17.25 17.25 -
DFCC 129,600 125.00 126.00 127.00 125.00 125.00 -
Dialog 447,300 17.00 17.00 17.25 16.75 17.00 -
Dimo 1,100 88.00 90.00 90.00 90.00 90.00 2.00
Dipped Products 17,700 80.25 80.00 80.00 78.25 79.25 (1.00)
Distilleries 257,000 104.75 105.00 107.00 104.50 105.00 0.25
Dockyard 33,900 63.50 63.50 63.50 63.00 63.50 -
Durdans (NV) 48,400 36.00 36.00 39.00 36.00 38.75 2.75
East West 35,400 11.50 11.50 11.50 11.25 11.25 (0.25)
Eden Hotel Lanka 100 13.75 13.75 13.75 13.75 13.75 -
Envi. Resources 323,300 19.00 19.50 23.00 23.00 19.50 3.50
Equity 4,900 24.00 23.50 23.75 23.50 23.75 (0.25)
Equity Two Plc 16,000 14.75 14.00 14.50 14.00 14.25 (0.50)
First Capital 214,700 10.75 11.00 11.75 11.00 11.50 0.75
Galadari 16,300 11.50 11.75 11.75 11.25 11.50 -
Grain Elevators 21,600 12.50 12.25 12.50 11.75 12.00 (0.50)
Hapugastenne XD 22,200 51.75 52.75 53.25 52.00 53.00 1.25
Haycarb 7,300 58.00 58.00 58.25 57.50 58.00 -
Hayleys 2,200 97.25 98.00 98.00 97.25 97.25 -
Hayleys - MGT 13,700 55.00 55.50 55.50 54.75 55.00 -
Hayleys Exporters 2,000 27.50 26.75 26.75 26.75 26.75 (0.75)
Hemas Holdings 11,600 90.00 89.00 89.00 88.00 88.00 (2.00)
HNB XD 8,600 118.00 118.00 119.75 116.50 116.50 (1.50)
HNB Assurance XD 10,700 23.50 23.50 23.75 23.50 23.50 -
HNB (NV XD 76,800 51.00 51.00 51.00 50.00 50.25 (0.75)
Horana 30,500 33.75 34.00 35.00 34.00 34.75 1.00
Hotel Sigiriya 2,500 25.75 27.50 27.50 27.50 27.50 1.75
Hotels Corp. 32,000 21.50 21.75 21.75 21.00 21.00 (0.50)
Huejay 2,200 60.00 60.00 60.00 60.00 60.00 -
Hunas Falls 100 28.00 27.50 27.50 27.50 27.50 (0.50)
JKH 45,100 120.75 120.00 122.00 120.00 121.00 0.25
John Keells 500 90.00 89.00 89.00 88.00 88.50 (1.50)
Kahawatte 6,100 34.00 34.75 35.00 34.00 34.50 0.50
Kandy Hotels 100 71.00 70.00 70.00 70.00 70.00 (1.00)
Keells Food 85,000 60.50 62.50 64.75 60.00 60.00 (0.50)
Kegalle 20,400 60.50 60.50 60.75 60.00 60.50 -
Kelani Cables 1,600 100.00 98.00 100.00 98.00 100.00 -
Kelani Tyres 28,600 25.00 25.00 25.25 24.75 25.00 -
Kelani Valley XD 1,500 68.75 68.75 68.75 68.50 68.50 (0.25)
Kelsey 9,100 16.50 16.50 16.75 16.50 16.50 -
Kotagala 7,600 68.75 68.50 69.00 68.50 69.00 0.25
Kotmale Holdings 7,000 10.50 10.25 10.75 10.25 10.75 0.25
Kshatriya Hold. 26,400 8.25 8.25 8.50 8.25 8.25 -
Lanka Ceramic 2,700 57.25 53.00 56.00 53.00 54.00 (3.25)
Lanka Hospitals 21,300 16.00 16.00 16.00 16.00 16.00 -
Lanka IOC 151,000 22.50 22.75 23.00 22.50 22.50 -
Lanka Tiles 1,000 64.00 63.75 64.00 63.75 64.00 -
Lanka Ventures 35,200 11.50 11.75 12.00 11.50 11.75 0.25
Lanka Walltile 1,200 73.75 70.00 73.00 70.00 72.25 (1.50)
Lankem Ceylon 4,800 46.25 46.00 46.75 46.00 46.50 0.25
Lankem Dev. 9,000 14.50 14.75 15.00 14.50 14.75 0.25
Laxapana 98,200 7.50 7.75 8.00 7.75 7.75 0.25
LB Finance 28,400 23.50 23.25 23.75 23.00 23.00 (0.50)
Lion Brewery 600 63.00 60.00 60.00 60.00 60.00 (3.00)
LMF 74,100 49.00 49.50 52.00 49.25 49.50 0.50
LOLC 18,600 117.75 116.00 119.00 116.00 118.00 0.25
Madulsima 51,500 17.75 17.75 18.00 17.50 17.75 -
Mahaweli Reach 49,000 15.25 16.25 16.25 15.00 15.00 (0.25)
Malwatte 27,900 63.00 63.00 65.50 63.00 63.50 0.50
Maskeliya 450,700 27.00 27.25 27.50 27.00 27.25 0.25
Merchant Bank 181,700 17.50 17.00 17.50 17.00 17.25 (0.25)
Mullers 149,600 1.00 0.90 0.90 0.90 0.90 (0.10)
Namunukula 512,200 42.50 42.50 44.00 42.50 43.00 0.50
Nat. Dev Bank 3,700 166.25 166.00 166.00 165.75 166.00 (0.25)
Nations Trust XD 1,800 31.25 31.00 31.75 31.00 31.75 0.50
Nations Trust
(WAR-CON2010) XD 30,300 6.75 6.50 6.75 6.50 6.50 (0.25)
Nations Trust
(WAR-CON2011) XD 80,900 6.50 6.50 6.75 6.50 6.50 -
Nawaloka 91,400 2.70 2.70 2.70 2.70 2.70 -
Nestle 1,000 255.00 250.00 250.00 250.00 250.00 (5.00)
Overseas Realty 16,000 12.00 12.25 12.25 12.00 12.25 0.25
Pan Asia 26,700 11.25 11.50 12.00 11.25 11.25 -
Parquet 3,600 18.00 18.00 19.00 17.25 17.75 (0.25)
PDL 37,300 29.00 29.00 31.50 29.00 31.00 2.00
Pegasus Hotels 8,300 21.00 21.50 21.75 21.00 21.00 -
Pelwatte 3,900 22.00 22.25 22.25 22.25 22.25 0.25
People’s Merch 10,900 55.25 55.00 57.50 55.00 56.00 0.75
Reefcomber 1,200 1.00 1.10 1.10 1.00 1.00 -
Renuka City Hot 600 98.75 96.00 96.00 94.00 95.50 (3.25)
Richard Pieris Exp 100 12.00 11.75 11.75 11.75 11.75 (0.25)
Richard Pieris 69,000 40.00 39.50 40.00 39.50 40.00 -
Riverina Hotels 1,900 48.50 47.75 47.75 44.50 45.00 (3.50)
Royal Ceramic 99,700 43.00 43.00 44.75 43.00 44.00 1.00
Sampath 800 117.00 115.00 116.00 115.00 115.00 (2.00)
Samson Internat. 8,300 62.00 61.00 62.00 60.75 61.00 (1.00)
Sathosa Motors 100 111.50 113.00 113.00 113.00 113.00 1.50
Seylan Bank
(Non Voting) 173,400 9.25 9.50 9.75 9.50 9.50 0.25
Seylan Merchant
(Non Voting) 5,100 0.70 0.70 0.70 0.60 0.60 (0.10)
Singer Ind. XD 100 60.00 61.00 61.00 61.00 61.00 1.00
Singer Sri Lanka XD 100 57.25 57.50 57.50 57.50 57.50 0.25
SLT XD 1,776,700 47.75 47.75 48.25 47.75 48.00 0.25
Soy Foods 200 79.00 78.00 78.00 78.00 78.00 (1.00)
Stafford 17,300 11.25 11.50 11.50 11.00 11.00 (0.25)
Taj Lanka 27,800 8.50 8.25 8.50 8.25 8.25 (0.25)
Talawakelle 244,400 38.50 40.00 41.25 39.75 40.00 1.50
Tea Services 100 305.00 306.25 306.25 306.25 306.25 1.25
Three Acre Farms 13,000 10.75 10.75 10.75 10.50 10.75 -
Tokyo Cement
(Non Voting) 15,600 15.75 15.50 15.75 15.50 15.50 (0.25)
Union Chemicals 200 138.50 131.00 131.00 131.00 131.00 (7.50)
United Motors 21,800 52.75 53.75 54.25 53.75 54.25 1.50
Watawala 700 85.50 84.00 84.00 84.00 84.00 (1.50)
Second Board
Amana 100 13.75 13.75 13.75 13.75 13.75 -
Asian Alliance 300 42.00 42.00 42.00 42.00 42.00 -
Asiri Surg. XR 167,800 8.25 8.25 8.75 8.00 8.50 0.25
Asiri Surg (Rights) XR 85,100 0.50 0.70 0.70 0.40 0.50 -
E-Channelling 10,400 15.00 15.00 15.25 15.00 15.00 -
Fortress Resorts 2,100 7.00 7.00 7.25 7.00 7.00 -
Keells Hotels 21,300 7.00 7.25 7.25 7.00 7.00 -
Lighthouse Hotel 3,800 49.25 44.25 45.50 44.25 45.25 (4.00)
Marawila Resorts 22,800 4.60 4.70 4.70 4.70 4.70 0.10
RHL 300 70.00 70.00 70.00 70.00 70.00 -
Sierra Cabl 157,500 1.80 1.90 1.90 1.80 1.80 -
Tess Agro 18,000 1.20 1.20 1.30 1.20 1.30 0.10
Touchwood 25,700 93.00 93.00 94.00 92.50 93.25 0.25
Udapussellawa 100 41.00 41.00 41.00 41.00 41.00 -
Vallibel 1,387,700 2.50 2.60 2.60 2.60 2.60 0.10
Vidullanka 6,000 21.50 21.75 22.00 21.50 21.50 -
Default Board
Asia Capital 1,600 10.50 10.25 10.50 10.25 10.25 (0.25)
Ferntea Ltd 188,300 9.75 10.00 11.25 10.00 10.25 0.50
Fort Land 79,700 21.50 21.50 23.00 21.50 22.50 1.00
Hotel Developers 500 44.25 45.00 45.00 45.00 45.00 0.75
Lanka Cement 92,300 15.25 15.25 15.50 14.75 15.00 (0.25)
Radiant Gems 2,300 39.50 41.00 41.00 37.00 37.50 (2.00)
Vanik Incorp Ltd 8,700 1.60 1.70 1.70 1.60 1.60 -
Vanik Incorp Ltd (NV) 50,000 1.40 1.40 1.40 1.40 1.40 -
York Arcade 28,000 15.00 15.00 15.25 14.75 15.00 -
Equity details
Today Prv. Day
Value of Turnover (Rs.) 416,136,832.30 850,080,693.90
Volume of Turnover (No.) 12,420,797 44,054,991
Trades (No.) 5,663 4,808
Market Cap. (Rs.) 850,463,685,255.40 850,473,832,732.70
|
