Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
Abans 400 81.75 82.00 82.00 82.00 82.00 0.25
ACL 64,400 44.00 44.00 44.50 43.75 44.00 -
AEC 3,600 955.00 975.00 1,015.00 950.00 975.00 20.00
Agalawatte 21,000 44.00 44.50 44.50 43.00 44.00 -
Ahot Properties 1,500 39.25 39.25 39.25 39.25 39.25 -
Aitken Spence 5,400 455.50 462.00 462.00 460.00 460.00 4.50
AMW 306,200 160.75 164.00 186.00 164.00 173.75 13.00
Arpico 200 60.00 56.25 56.25 56.25 56.25 (3.75)
Ascot 2,000 40.75 40.50 40.50 40.25 40.50 (0.25)
Asiri 3,600 56.00 56.50 56.50 56.25 56.25 0.25
Associated Prop. 11,300 60.25 61.00 67.00 61.00 61.00 0.75
Bairaha Farms 33,000 17.50 17.50 17.50 17.50 17.50 -
Balangoda 180,400 40.25 41.50 41.50 40.00 41.00 0.75
Blue Diamonds (NV) 24,300 0.80 0.80 0.80 0.80 0.80 -
Bogala Graphite 2,000 25.50 25.25 25.25 25.00 25.00 (0.50)
Bogawantalawa 1,600 33.00 32.75 32.75 32.00 32.00 (1.00)
Browns 13,000 1,000.00 1,020.00 1,060.00 1,000.00 1,005.25 5.25
Browns Beach 1,700 27.00 28.00 28.00 28.00 28.00 1.00
Bukit Darah 10,800 1,774.75 1,849.00 2,049.00 1,849.00 1,911.25 136.50
C T Land 2,000 17.50 17.50 17.50 17.50 17.50 -
C.W. Mackie & Co. 6,700 26.00 26.00 26.50 26.00 26.00 -
Cargills XD 500 1,999.00 1,999.00 1,999.00 1,999.00 1,999.00 -
Cargo Boat 11,300 26.25 26.75 27.50 26.25 26.25 -
Carsons 1,200 4,215.00 4,350.00 4,500.00 4,348.00 4,500.00 285.00
CDIC 200 105.00 105.00 105.00 105.00 105.00 -
Central Finance 14,100 196.25 203.75 208.00 203.75 205.25 9.00
Cey Theatres 200 4,500.00 4,400.00 4,500.00 4,400.00 4,500.00 -
Ceylinco Finance 47,500 17.00 17.50 17.75 17.00 17.50 0.50
Ceylinco Housing 66,000 34.00 33.25 35.00 33.25 34.50 0.50
Ceylinco Seylan 9,000 9.00 9.00 9.00 9.00 9.00 -
Ceylon Glass 1,456,900 2.20 2.30 2.40 2.30 2.30 0.10
Ceylon Guardian 20,100 180.00 185.00 187.50 184.00 185.00 5.00
Ceylon Inv. 37,500 93.00 94.75 95.00 92.00 92.75 (0.25)
Ceylon Leather 17,500 65.50 67.50 67.50 64.25 65.00 (0.50)
Ceylon Tobacco 3,800 64.00 64.00 64.50 64.00 64.00 -
CFI XD 2,600 21.00 21.75 21.75 20.25 20.25 (0.75)
Chemanex 1,800 45.50 46.25 46.25 46.00 46.00 0.50
Chevron 20,800 108.50 107.50 108.75 107.50 108.25 (0.25)
CIC 283,900 37.00 37.25 39.75 37.25 38.50 1.50
CIC (NV) 371,400 27.00 27.00 29.00 27.00 28.50 1.50
Coco Lanka 8,700 25.00 25.00 25.00 25.00 25.00 -
COL Pharmacy 200 250.50 285.00 285.00 285.00 285.00 34.50
Colombo Land 5,000 4.60 4.50 4.50 4.50 4.50 (0.10)
Colonial MTR 200 37.50 38.00 38.00 38.00 38.00 0.50
Commercial Bank 14,400 143.25 143.25 144.50 143.25 144.50 1.25
Commercial Bank (NV)3,900 85.00 83.50 83.75 83.50 83.75 (1.25)
Dankotuwa Porcel 61,500 14.00 14.00 14.00 13.00 13.00 (1.00)
DFCC 1,700 125.00 125.25 127.00 125.00 127.00 2.00
Dialog 52,691,300 16.75 17.00 17.00 16.50 16.50 (0.25)
DIMO 100 90.00 90.00 90.00 90.00 90.00 -
Dipped Products 500 80.00 80.50 80.50 80.50 80.50 0.50
Distilleries 167,200 105.50 105.50 109.00 105.50 108.25 2.75
Dockyard 92,500 65.00 66.00 66.00 65.00 65.75 0.75
Durdans 100 58.00 57.00 57.00 57.00 57.00 (1.00)
Durdans (NV) 5,100 37.50 38.00 38.00 38.00 38.00 0.50
Eagle Insurance 1,000 155.00 150.00 150.00 149.75 150.00 (5.00)
East West 117,800 11.00 11.00 11.25 10.75 11.00 -
Eden Hotel Lanka 15,000 13.75 13.50 13.50 13.50 13.50 (0.25)
Envi. Resources 27,400 21.75 21.75 22.25 20.50 21.00 (0.75)
Equity 3,500 24.00 23.75 24.00 23.75 24.00 -
Equity Two Ltd. 3,200 14.25 14.00 14.00 14.00 14.00 (0.25)
First Capital 28,900 10.50 10.25 10.50 10.25 10.25 (0.25)
Galadari 32,000 12.50 12.25 12.50 12.00 12.25 (0.25)
Grain Elevators 37,600 12.00 12.50 12.50 12.25 12.25 0.25
Hapugastenne 200 60.00 60.00 60.00 57.50 57.50 (2.50)
Haycarb 27,400 58.00 59.50 62.00 59.50 60.75 2.75
Hayleys 23,000 97.25 97.50 97.50 97.25 97.25 -
Hayleys - MGT 5,400 54.00 55.00 55.00 55.00 55.00 1.00
HDFC 6,900 119.00 120.00 125.00 120.00 124.75 5.75
Hemas Holdings 3,300 88.00 87.75 88.00 87.75 87.75 (0.25)
HNB 1,600 117.50 117.50 117.50 117.50 117.50 -
HNB Assurance 14,600 23.50 23.50 23.75 23.25 23.50 -
HNB (NV) 86,400 51.00 51.00 51.00 50.25 50.50 (0.50)
Horana 27,000 40.00 40.50 40.50 40.00 40.00 -
Hotel Services 39,700 140.00 138.00 138.00 138.00 138.00 (2.00)
Hotels Corp. 27,600 21.75 22.00 22.50 22.00 22.00 0.25
Huejay 400 53.50 53.50 53.50 53.25 53.50 -
JKH 4,600 118.25 118.00 118.75 118.00 118.75 0.50
John Keells 4,700 90.00 88.25 90.00 88.00 88.00 (2.00)
Kahawatte 12,400 38.50 38.75 38.75 38.25 38.25 (0.25)
Keells Food 4,800 61.00 60.75 60.75 59.50 59.50 (1.50)
Kegalle 44,700 65.75 66.00 66.50 65.00 65.75 -
Kelani Cables 900 100.00 104.75 104.75 104.50 104.50 4.50
Kelani Tyres 54,600 26.50 26.50 27.00 26.50 26.75 0.25
Kelani Valley 21,000 73.75 73.00 73.00 73.00 73.00 (0.75)
Kelsey 19,200 16.50 16.50 16.50 16.25 16.25 (0.25)
Kotagala 10,500 69.50 69.00 69.50 69.00 69.00 (0.50)
Kotmale Holdings 3,900 10.50 10.25 10.25 10.25 10.25 (0.25)
Kshatriya Hold. 19,600 8.00 8.00 8.00 775 7.75 (0.25)
Kuruwita Textile 400 40.00 40.00 40.00 40.00 40.00 -
Lanka Aluminium 100 31.00 32.25 32.25 32.25 32.25 1.25
Lanka Ceramic 3,500 62.25 62.50 62.50 62.50 62.50 0.25
Lanka Hospitals 8,400 15.75 15.75 15.75 15.75 15.75 -
Lanka IOC 144,300 22.50 22.25 22.25 21.75 21.75 (0.75)
Lanka Ventures 7,900 11.50 11.50 11.75 11.50 11.75 0.25
Lanka Walltile 3,600 84.00 84.00 85.00 80.00 84.50 0.50
Lankem Ceylon 10,200 48.00 46.50 47.00 46.50 47.00 (1.00)
Lankem Dev. 6,100 15.25 14.50 14.75 14.50 14.75 (0.50)
Laxapana 6,800 7.50 7.50 7.75 7.50 7.50 -
LB Finance 4,600 23.75 23.50 24.00 23.50 23.50 (0.25)
LMF 43,500 50.00 50.00 52.50 50.00 52.25 2.25
LOLC 1,900 118.00 119.00 120.00 119.00 120.00 2.00
Madulsima 167,500 22.50 22.50 22.75 21.00 22.00 (0.50)
Mahaweli Reach 1,100 15.25 15.50 15.50 15.50 15.50 0.25
Malwatte 6,800 64.00 64.00 64.50 64.00 64.00 -
Maskeliya 128,400 30.50 30.25 30.50 29.50 29.75 (0.75)
Merchant Bank 22,400 16.75 16.75 16.75 16.75 16.75 -
Morisons 400 450.00 475.00 485.00 475.00 481.25 31.25
Morisons (NV) 200 340.00 345.00 345.00 345.00 345.00 5.00
Namunukula 268,500 45.75 45.00 47.00 45.00 47.00 1.25
Nat. Dev. Bank 3,400 173.75 174.00 175.00 173.25 175.00 1.25
Nations Trust 79,100 32.25 32.25 32.25 31.75 31.75 (0.50)
Nations Trust (WAR-CON 2010)
70,000 6.25 6,75 7.00 6.50 7.00 0.75
Nations Trust (WAR-CON 2011)
10,300 6.50 6.50 6.50 6.50 6.50 -
Nawaloka 1,076,400 2.70 2.70 2.70 2.60 2.70 -
Nestle 2,200 257.25 260.00 260.25 260.00 260.25 3.00
Overseas Realty 272,800 14.00 14.00 14.25 14.00 14.00 -
Pan Asia 76,300 12.00 12.25 12.25 12.00 12.00 -
Parquet 2,200 19.00 18.50 18.50 18.50 18.50 (0.50)
PDL 2,200 30.75 29.00 29.75 29.00 29.00 (1.75)
Pegasus Hotels 300 21.00 21.00 21.00 21.00 21.00 -
Pelwatte 4,400 23.25 23.25 23.25 23.00 23.00 (0.25)
People’s Merch 1,400 53.25 54.00 55.50 54.00 55.00 1.75
Reefcomber 511,000 1.10 1.10 1.10 1.10 1.10 -
Regnis 600 53.00 52.25 52.25 52.25 52.25 (0.75)
Renuka City Hot. 2,000 100.00 100.00 100.00 100.00 100.00 -
Rich Pieris Exp 3,500 12.00 12.00 12.00 12.00 12.00 -
Richard Pieris 35,900 41.25 41.25 42.25 41.25 42.25 1.00
Riverina Hotels 3,100 47.75 49.25 49.25 45.00 45.25 (2.50)
Royal Ceramic 66,200 50.25 50.00 50.00 48.50 49.00 (1.25)
Sampath 32,800 113.25 113.50 114.00 113.00 114.00 0.75
Sathosa Motors 200 120.25 122.00 122.00 122.00 122.00 1.75
Serendib Hotels 3,200 25.00 24.50 24.50 24.50 24.50 (0.50)
Serendib Hotels (NV) 1,600 20.75 19.75 19.75 19.75 19.75 (1.00)
Seylan Bank 80,900 31.00 31.75 34.00 31.75 32.25 1.25
Seylan Bank (NV) 30,700 9.50 9.50 9.50 9.25 9.50 -
Seylan Merchant 1,200 6.50 6.75 6.75 6.75 6.75 0.25
Singer Sri Lanka 500 55.75 55.00 55.00 55.00 55.00 (0.75)
SLT 715,000 49.25 49.00 49.00 48.50 48.50 (0.75)
Stafford 100,200 11.25 11.50 11.75 11.50 11.50 0.25
Taj Lanka 35,300 8.50 8.50 8.75 8.50 8.50 -
Talawakelle 13,400 43.25 42.50 43.00 42.00 42.25 (1.00)
Tangerine 1,300 29.25 28.00 28.00 28.00 28.00 (1.25)
Tea Services 100 306.25 325.00 325.00 325.00 325.00 18.75
The Finance Co. 1,700 62.75 62.00 65.00 62.00 65.00 2.25
Three Acre Farms 2.200 10.75 10.75 10.75 10.75 10.75 -
Tokyo Cement (NV) 23,500 15.75 15.50 15.50 15.50 15.50 (0.25)
Trans Asia 4,100 89.75 95.00 95.00 95.00 95.00 5.25
Union Assurance 15,100 59.75 59.75 61.50 59.75 61.25 1.50
Union Chemicals 200 132.50 132.00 132.00 132.00 132.00 (0.50)
United Motors 59,000 55.00 55.00 58.00 54.75 56.25 1.25
Watawala 400 87.25 85.00 86.00 85.00 85.25 (2.00)
Second Board
Amana 2,500 14.00 13.75 14.00 13.75 14.00 -
Asiri Surg 16,300 8.00 8.25 8.50 8.25 8.50 0.50
E-Channelling 22,100 14.50 14.25 14.50 14.25 14.25 (0.25)
Elpitiya 700 87.00 87.00 87.00 86.75 86.75 (0.25)
Fortress Resorts 6,800 7.25 7.00 7.25 7.00 7.25 -
Keells Hotels 4,400 7.25 7.25 7.25 7.25 7.25 -
Marawila Resorts 3,400 4.80 4.80 4.90 4.80 4.90 0.10
S M Leasing 5,700 17.25 17.25 17.25 17.00 17.25 -
Sierra Cabl 356,800 1.70 1.70 1.70 1.60 1.70 -
Tess Agro 1,330,300 1.20 1.30 1.30 1.20 1.20 -
Touchwood 37,800 91.75 91.00 96.75 90.75 94.50 2.75
Udapussellawa 600 44.75 42.00 44.00 42.00 44.00 (0.75)
Vallibel XD 382,100 2.60 2.50 2.50 2.30 2.40 (0.20)
Vidullanka 1,600 21.50 21.50 21.50 21.50 21.50 -
Default Board
Asia Capital 5,500 10.50 10.50 10.75 10.50 10.50 -
CFT 200 144.00 140.00 140.00 140.00 140.00 (4.00)
Ferntea Ltd 41,400 10.00 9.75 10.00 9.50 9.50 (0.50)
Fort Land 73,800 23.00 23.00 23.00 22.75 23.00 -
Hotel Developers 500 47.50 45.00 45.00 45.00 45.00 (2.50)
Lanka Cement 17,500 14.25 14.50 14.50 14.25 14.25 -
Vanik Incorp LTD 287,700 1.60 1.60 1.60 1.60 1.60 -
Vanik Incorp LTD (Non Voting)
6,200 1.40 1.40 1.40 1.40 1.40 -
Equity details
Today Prv. Day
Value of Turnover (Rs.) 1,193,736,596.35 3,500,766,122.25
Volume of Turnover (No.) 63,556,396 67,613,988
Trades (No.) 4,662 5,384
Market Cap. (Rs.) 864,547,131,320.45 861,286,615,773.15
Govt. Securities
Today Prv. Day
09-Apr-2008
Value of Turnover (Rs.) - 10,499,107.91
Volume of Turnover (No.) - 11,458,400
Trades (No.) - 3
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 2,673.01 2,662.93
Milanka Price Index 3,307.21 3,316.57
Total Return Indices
Tri On All Shares (ASTRI) 3,074.08 3,062.49
Tri On Milanka Shares (MTRI) 3,807.82 3,818.60
Default Board as at 22nd April, 2008
Company Name Date of Reason
Transfer
Hotel Developers (Lanka) Ltd 28-Jun-2001 Non submission of Annual Reports for F/Y 1990/1991 to 2006/2007
Non submission of Financial Statements for the quarters ended
31-Mar-1998 to 31-Dec-2007
Colombo Fort Land &
Building Co.Ltd 14-Oct-2002 Non submission of Annual Report for the F/Y ended
31-Mar-2006 and 31-Mar-2007
Vanik Incorporation Limited 12-Dec-2002 Non submission of Annual Report for the F/Y ended
31-Dec-2005 and 31-Dec-2006
Non submission of Financial Statements for the Quarter ended
30-Sep-2006 to 31-Dec-2007
Non payment of debenture interest - Third instalment in respect of the
period ending 10-Dec-2002, the interest for the period
ending 10-Dec-2003,
10-Dec-2004, 10-Dec-2005 ,10-Dec-2006 & 10-Dec-2007
Alufab Limited 09-Sep-2003 Non submission of Annual Reports for the F/Y ended 31-Mar-2004 to
31-Mar-2007
Non submission of Financial Statements for the quarters ended
30-Jun-2003 to 31-Dec-2007
Non Payment of Listing Fees 2006 & 2007
Infrastructure Developers Ltd. 28-Oct-2004 Non submission of Annual Report for the F/Y ended
31-Mar-2006 & 31-Mar-2007
Non submission of Financial Statements for the half-year ended
30-Sep-2005 to 30-Sep-2007
Non Payment of Listing Fees for 2007
Ferntea Ltd 02-Nov-2005 Non submission of Annual Report for the F/Y ended
31-Mar-2006 and 31-Mar-2007
Non submission of Financial Statements for the quarters ended
30-Jun-2007 to 31-Dec-2007
Lanka Cement Ltd 06-Jul-2007 Non submission of Annual Report for F/Y ended 31-Dec-2006
Non submission of Financial Statements for the quarter ended
31-Dec-2007
Ceylon & Foreign Trades Ltd 10-Sep-2007 Non submission of Annual Report for F/Y ended 31-Mar-2007
Non submission of Financial Statements for the Quarters ended
30-Jun-2007 to 31-Dec-2007
Asia Capital PLC 05-Oct-2007 Non submission of Annual Report for F/Y ended 31-Mar-2007
|
