Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold. 2,800 93.00 92.50 93.75 92.50 93.75 0.75
ACL 34,700 43.25 43.25 43.75 42.75 43.00 (0.25)
ACL Plastics 800 41.00 41.00 41.00 41.00 41.00 -
ACME 1,200 24.50 23.50 24.25 23.50 24.00 (0.50)
AEC 1,800 750.00 850.00 875.00 850.00 850.00 100.00
Agalawatte 17,000 38.00 37.50 37.50 37.50 37.50 (0.50)
Ahot Properties 1,100 39.00 39.00 39.50 39.00 39.25 0.25
Aitken Spence XD 2,100 435.25 435.25 440.00 435.25 440.00 4.75
Alliance 200 180.00 181.00 181.00 180.00 180.00 -
Ascot 2,800 42.00 40.75 43.25 40.75 43.25 1.25
Asiri 100 58.00 57.00 57.00 57.00 57.00 (1.00)
Asso. Hotels 300 40.00 39.75 40.00 39.75 40.00 -
Bairaha Farms 4,100 17.75 17.75 18.00 17.75 17.75 -
Balangoda 2,100 35.50 35.25 36.50 35.25 35.50 -
Blue Diamonds 90,200 3.00 2.90 3.10 2.90 3.10 0.10
Bogala Graphite 9,500 24.25 24.25 24.50 24.00 24.50 0.25
Bogawantalawa 11,100 30.00 30.00 30.00 30.00 30.00 -
Browns 4,800 1,001.25 1,020.00 1,020.00 1,000.00 1,000.00 (1.25)
Browns Beach 2,600 27.50 27.50 27.50 27.50 27.50 -
C T Land 500 17.00 17.00 17.00 17.00 17.00 -
C.W. Mackie & Co. 28,900 26.75 26.25 26.75 26.00 26.00 (0.75)
Cargills XD 600 1,900.00 1,900.00 1,900.00 1,895.00 1,898.25 (1.75)
Cargo Boat 13,200 28.00 28.00 28.00 27.25 27.50 (0.50)
Central Finance 700 200.00 204.00 204.00 200.00 204.00 4.00
Cey. Theatres 600 4,700.00 4,700.00 4,700.00 4,700.00 4,700.00 -
Ceylinco Finance 9,500 17.25 17.25 17.25 17.00 17.25 -
Ceylinco Housing 3,400 31.50 31.25 31.25 30.75 30.75 (0.75)
Ceylinco Ins. 2,200 219.25 210.00 210.00 210.00 210.00 (9.25)
Ceylinco Seylan 1,300 9.00 9.00 9.00 9.00 9.00 -
Ceylon Brewery 100 70.00 69.75 69.75 69.75 69.75 (0.25)
Ceylon Glass 613,100 2.10 2.10 2.20 2.00 2.10 -
Ceylon Guardian 100 167.75 163.25 163.25 163.25 163.25 (4.50)
Ceylon Inv. 3,200 83.75 84.00 84.00 82.00 83.25 (0.50)
Ceylon Leather 2,300 65.00 65.00 65.75 64.75 65.50 0.50
Ceylon Tobacco 54,000 64.00 64.00 64.00 64.00 64.00 -
CFI 2,600 20.00 20.00 20.50 20.00 20.50 0.50
Chemanex 5,900 43.50 43.50 44.00 43.50 43.50 -
Chevron 5,300 104.25 104.00 104.00 103.00 103.25 (1.00)
CIC 8,800 34.00 34.00 34.00 33.75 34.00 -
CIC (NV) 36,100 24.25 24.00 24.00 24.00 24.00 (0.25)
Coco Lanka 12,500 24.00 24.00 24.00 24.00 24.00 -
COL Pharmacy 100 265.00 270.00 270.00 270.00 270.00 5.00
Cold Stores 100 130.00 128.00 128.00 128.00 128.00 (2.00)
Colombo Land 30,000 4.70 4.70 4.70 4.70 4.70 -
Colombo Land (WAR-CON2009)
13,200 1.60 1.50 1.50 1.50 1.50 (0.10)
Colonial MTR 1,400 41.75 36.00 37.00 36.00 37.00 (4.75)
Comm. Leasing 2,100 101.00 101.00 101.00 101.00 101.00 -
Commercial Bank XD 3,700 140.00 140.50 142.00 140.50 142.00 2.00
Commercial Bank (NV) XD15,700 82.00 82.50 83.50 82.50 83.25 1.25
Commercial Dev. 800 48.00 48.00 48.00 48.00 48.00 -
Connaissance 5,300 24.50 25.00 25.50 25.00 25.50 1.00
Dankotuwa Porcel 1,800 17.25 17.25 17.25 17.00 17.00 (0.25)
DFCC 2,900 127.00 125.00 125.50 125.00 125.50 (1.50)
Dialog 405,500 16.50 16.50 16.75 16.50 16.75 0.25
DIMO 100 88.00 88.00 88.00 88.00 88.00 -
Dipped Products 1,200 78.00 78.00 78.00 77.50 77.50 (0.50)
Distilleries 310,200 104.50 104.50 105.50 104.50 105.00 0.50
Dockyard 6,600 61.75 61.75 62.00 61.75 62.00 0.25
East West 15,800 11.25 11.00 11.25 11.00 11.00 (0.25)
Eden Hotel Lanka 2,000 13.75 14.00 14.00 13.50 13.50 (0.25)
Envi. Resources 8,700 21.00 21.50 21.50 20.50 20.75 (0.25)
Equity Two Plc 1,100 15.00 14.00 14.50 14.00 14.00 (1.00)
Galadari 1,700 11.50 11.75 11.75 11.25 11.50 -
Hapugastenne 28,800 53.00 53.00 54.00 53.00 54.00 1.00
Haycarb 11,500 60.00 59.75 59.75 59.75 59.75 (0.25)
Hayleys 5,100 97.00 97.00 97.50 96.25 96.25 (0.75)
Hayleys _ MGT 10,000 54.75 55.00 55.00 55.00 55.00 0.25
HDFC 1,500 112.25 113.00 113.00 112.00 113.00 0.75
Hemas Holdings 200 88.25 88.00 88.00 88.00 88.00 (0.25)
HNB 6,100 116.00 116.00 118.00 116.00 117.00 1.00
HNB Assurance 1,600 23.50 23.50 23.50 23.25 23.25 (0.25)
HNB (NV) 48,900 49.25 49.25 49.75 48.25 49.75 0.50
Horana 5,100 34.75 34.50 34.50 33.00 34.00 (0.75)
Hotel Services XD 402,300 150.00 150.00 155.00 138.00 138.00 (12.00)
Hotel Sigiriya 200 27.50 28.00 29.00 28.00 28.50 1.00
Hotels Corp. 13,700 20.75 20.75 21.25 20.75 21.00 0.25
Huejay 400 54.25 54.00 54.00 54.00 54.00 (0.25)
JKH 6,000 119.00 119.00 119.00 118.00 118.25 (0.75)
John Keells 1,500 86.00 86.00 86.00 86.00 86.00 -
Kahawatte 28,700 32.00 32.00 33.00 31.50 33.00 1.00
Keells Food 1,800 58.25 58.25 59.00 58.25 58.50 0.25
Kegalle 7,000 60.50 61.25 62.00 61.00 61.00 0.50
Kelani Tyres 6,200 25.50 25.50 25.50 25.25 25.50 -
Kelani Valley 2,900 67.00 67.00 68.00 67.00 68.00 1.00
Kelsey 4,100 16.50 16.25 16.25 16.25 16.25 (0.25)
Kotagala 4,300 67.50 67.00 68.00 67.00 68.00 0.50
Kotamale Holdings 1,200 10.25 10.50 10.50 10.25 10.50 0.25
Kshatriya Hold. 6,000 8.25 8.00 8.00 8.00 8.00 (0.25)
Kuruwita Textile 9,800 40.25 40.25 41.00 40.00 40.00 (0.25)
Lanka Aluminium 100 31.00 33.75 33.75 33.75 33.75 2.75
Lanka Ceramic 2,300 54.50 53.00 53.00 53.00 53.00 (1.50)
Lanka Hospitals 10,400 15.75 15.75 15.75 15.75 15.75 -
Lanka IOC 13,800 21.75 22.00 22.00 21.50 21.50 (0.25)
Lanka Ventures 15,700 11.50 11.50 11.50 11.50 11.50 -
Lanka Walltile 200 72.00 70.25 70.25 70.25 70.25 (1.75)
Lankem Ceylon 500 47.00 46.75 46.75 46.75 46.75 (0.25)
Lankem Dev. 5,100 15.00 14.50 15.00 14.25 15.00 -
Laxapana 100 7.25 7.50 7.50 7.50 7.50 0.25
LB Finance 10,800 22.75 23.25 23.75 22.75 23.25 0.50
LMF 110,600 50.00 50.00 51.00 50.00 51.00 1.00
Madulsima 45,800 17.50 17.50 18.00 17.50 17.75 0.25
Mahaweli Reach 13,100 15.00 15.25 15.25 15.00 15.25 0.25
Malwatte 33,500 62.00 62.00 64.00 62.00 64.00 2.00
Maskeliya 16,800 27.00 26.75 27.00 26.75 27.00 -
Merchant Bank 10,900 16.75 16.75 16.75 16.75 16.75 -
Morisons (NV) 1,100 296.00 280.00 320.00 280.00 320.00 24.00
MTD Walkers 600 79.50 66.00 66.00 66.00 66.00 (13.50)
Mullers 65,900 0.90 0.90 0.90 0.90 0.90 -
Namunukula 30,500 43.00 43.00 43.00 42.00 43.00 -
Nations Trust 3,000 31.00 31.50 31.50 31.25 31.50 0.50
Nations Trust (War-Con2010)
12,000 6.75 6.50 6.50 6.50 6.50 (0.25)
Nations Trust (War-Con2011)
4,900 6.25 6.00 6.25 6.00 6.25 -
Nawaloka 13,100 2.80 2.80 2.80 2.70 2.70 (0.10)
Nestle 100 253.50 260.00 260.00 260.00 260.00 6.50
Overseas Realty 52,900 13.50 13.75 13.75 13.25 13.25 (0.25)
Pan Asia 226,500 11.50 11.50 11.75 11.25 11.50 -
Paragon 100 140.00 143.00 143.00 143.00 143.00 3.00
Parquet 4,600 17.25 25.00 25.00 16.75 16.75 (0.50)
PDL 3,300 29.00 31.00 31.00 31.00 31.00 2.00
Pegasus Hotels 700 20.75 20.25 21.00 20.25 20.50 (0.25)
Pelwatte 1,300 22.00 22.00 22.00 22.00 22.00 -
People’s Merch 1,800 54.50 52.75 55.00 52.75 54.75 0.25
Reefcomber 115,600 1.10 1.10 1.10 1.00 1.10 -
Renuka City Hot. 1,700 95.50 99.00 102.00 99.00 99.75 4.25
Rich Pieris Exp 200 11.25 11.75 11.75 11.75 11.75 0.50
Richard Pieris 15,700 40.00 40.00 40.00 40.00 40.00 -
Royal Ceramic 21,200 43.25 43.00 43.50 43.00 43.00 (0.25)
Sampath 200 115.00 113.00 113.00 112.00 112.50 (2.50)
Samson Internat. 1,200 60.50 60.00 60.00 60.00 60.00 (0.50)
Selinsing 70,000 212.75 212.00 212.00 212.00 212.00 (0.75)
Serendib Hotels (NV) 400 20.00 21.50 21.50 20.75 20.75 0.75
Seylan Bank 3,500 30.75 30.50 31.00 30.50 31.00 0.25
Seylan Bank (NV) 6,000 9.75 9.50 9.50 9.50 9.50 (0.25)
Seylan Merchant 8,100 6.50 6.50 6.75 6.50 6.50 -
Seylan Merchant (NV) 30,100 0.60 0.60 0.70 0.60 0.60 -
SLT 925,400 48.25 48.50 49.50 48.50 49.00 0.75
Soy Foods 100 75.25 75.00 75.00 75.00 75.00 (0.25)
Stafford 40,900 11.00 11.25 11.50 11.00 11.50 0.50
Taj Lanka 16,800 8.25 8.50 8.50 8.25 8.25 -
Talawakelle 1,200 38.75 38.75 40.00 38.75 39.50 0.75
Tea Smallholder 5,100 87.00 84.00 84.00 81.00 82.50 (4.50)
Tokyo Cement 1,000 247.50 245.00 245.00 245.00 245.00 (2.50)
Tokyo Cement (NV) 4,800 15.75 15.50 15.50 15.50 15.50 (0.25)
Trans Asia 4,600 78.00 77.00 80.00 77.00 78.00 -
United Motors 400 54.50 52.75 53.75 52.75 53.50 (1.00)
Second Board
Amana 2,400 13.50 13.25 13.25 13.25 13.25 (0.25)
Asiri Central 300 75.00 70.00 70.00 70.00 70.00 (5.00)
Asiri Surg 15,900 8.00 8.25 8.25 8.00 8.00 -
E - Channelling 3,500 14.75 15.00 15.00 14.75 14.75 -
Elpitiya 3,700 78.00 78.00 83.75 78.00 79.75 1.75
Fortress Resorts 1,000 7.00 7.00 7.00 7.00 7.00 -
Keells Hotels 17,400 7.00 7.00 7.00 7.00 7.00 -
Marawila Resorts 9,400 4.60 4.70 4.70 4.70 4.70 0.10
S M Leasing 1,800 16.00 16.00 16.50 15.75 16.25 0.25
|
