Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold. 4,000 92.50 93.00 95.00 93.00 94.25 1.75
ACL 28,600 41.50 41.25 41.50 40.50 41.25 (0.25)
ACL Plastics 200 41.75 40.00 40.00 40.00 40.00 (1.75)
ACME 500 23.25 23.25 23.25 23.25 23.25 -
AEC 200 1,099.75 1,100.00 1,100.00 1,100.00 1,100.00 0.25
Agalawatte 139,300 48.00 47.00 47.00 43.00 43.50 (4.50)
Ahot Properties 100 40.00 39.75 39.75 39.75 39.75 (0.25)
Aitken Spence 2,200 544.75 544.00 550.00 544.00 548.75 4.00
AMW 70,900 153.00 157.00 157.00 152.00 152.25 (0.75)
Arpico 100 69.75 63.00 63.00 63.00 63.00 (6.75)
Ascot 10,300 44.00 43.00 43.00 43.00 43.00 (1.00)
Asiri 109,600 58.75 58.75 62.00 58.75 62.00 3.25
Bairaha Farms 1,600 16.50 16.25 16.25 16.25 16.25 (0.25)
Balangoda 147,500 43.75 43.50 43.50 41.25 42.50 (1.25)
Blue Diamonds 500 2.70 2.70 2.80 2.70 2.80 0.10
Blue Diamonds (NV) 11,000 0.80 0.70 0.70 0.70 0.70 (0.10)
Bogala Graphite 11,300 24.00 23.75 24.50 23.75 24.25 0.25
Bogawantalawa 3,700 33.50 33.00 33.00 32.50 32.75 (0.75)
Browns 900 1,030.00 1,030.00 1,030.00 1,020.00 1,025.00 (5.00)
Bukit Darah 400 1,855.00 1,840.00 1,845.00 1,840.00 1,840.00 (15.00)
C.W. Mackie & Co. 14,500 25.50 25.50 26.00 25.50 25.50 -
Cargills 59,400 44.00 44.00 44.00 40.00 43.00 (1.00)
Cargo Boat 500 25.00 25.00 25.00 25.00 25.00 -
CDIC 100 100.00 102.00 102.00 102.00 102.00 2.00
Central Finance 5,400 230.00 230.00 235.00 230.00 235.00 5.00
Cey Theatres 42,600 55.50 56.00 56.00 52.00 53.75 (1.75)
Ceylinco Finance 66,600 17.50 17.00 17.50 17.00 17.00 (0.50)
Ceylinco Housing 6,000 31.00 31.25 31.25 31.00 31.00 -
Ceylinco Ins. 19,800 215.25 215.00 220.00 200.00 219.75 4.50
Ceylinco Seylan 2,500 9.00 8.75 8.75 8.75 8.75 (0.25)
Ceylon Brewery 7,500 68.00 68.00 68.25 68.00 68.00 -
Ceylon Glass 1,001,800 2.30 2.30 2.50 2.30 2.40 0.10
Ceylon Leather 3,000 62.75 64.25 64.25 61.25 62.50 (0.25)
Ceylon Tobacco 10,300 68.00 68.75 69.50 68.75 69.50 1.50
CFI 14,500 20.00 19.75 20.50 19.75 20.50 0.50
Chemanex 7,400 44.25 44.50 44.50 44.00 44.00 (0.25)
Chevron 14,400 103.00 102.50 102.50 102.00 102.00 (1.00)
CIC 39,900 35.25 35.50 36.00 35.50 36.00 0.75
CIC (NV) 15,400 26.25 26.50 26.50 26.25 26.25 -
CIT 36,500 19.25 19.75 20.25 19.75 19.75 0.50
Coco Lanka 101,700 23.00 23.25 23.75 23.00 23.25 0.25
Colombo Land 2,100 4.50 4.50 4.60 4.50 4.50 -
Colombo Land (WAR-CON2009) 500 1.50 1.60 1.70 1.60 1.60 0.10
Comm. Leasing 100 96.00 96.75 96.75 96.75 96.75 0.75
Commercial Bank 18,700 141.75 143.00 143.00 140.00 142.00 0.25
Commercial Bank (NV) 11,400 88.00 88.00 88.25 88.00 88.00 -
Dankoutwa Porcel 416,500 13.25 13.25 14.00 13.00 13.00 (0.25)
DFCC 8,100 125.25 125.00 125.50 125.00 125.00 (0.25)
Dialog 42,800 16.00 16.00 16.00 15.75 15.75 (0.25)
Dipped Products 10,000 80.00 80.00 80.00 80.00 80.00 -
Distilleries 384,100 108.25 108.00 110.25 108.00 110.25 2.00
Dockyard 78,200 64.50 65.00 67.75 65.00 67.00 2.50
East West 166,100 12.25 12.50 12.75 12.25 12.50 0.25
Eden Hotel Lanka 13,900 13.25 13.25 13.25 13.00 13.25 -
Envi. Resources 6,800 19.25 19.25 20.25 19.25 20.00 0.75
Equity 1,000 22.50 21.00 21.00 21.00 21.00 (1.50)
Equity Two Plc 7,300 13.25 13.25 14.00 13.00 13.75 0.50
First Capital 5,200 10.50 10.50 10.50 10.50 10.50 -
Galadari 3,700 12.00 12.00 12.25 12.00 12.00 -
Grain Elevators 125,800 12.00 12.00 12.50 12.00 12.25 0.25
Hapugastenne 8,100 60.00 57.00 59.00 56.75 59.00 (1.00)
Haycarb 100 60.00 57.00 57.00 57.00 57.00 (3.00)
Hayleys XD 11,000 95.00 94.50 94.50 94.00 94.00 (1.00)
Hayleys - MGT 1,000 56.00 56.00 56.00 56.00 56.00 -
Hayleys Exports 2,000 28.00 26.75 29.50 26.00 29.50 1.50
HDFC 200 125.00 125.00 125.00 125.00 125.00 -
Hemas Holdings 21,200 85.00 86.00 86.00 85.00 85.00 -
HNB 800 115.25 115.00 115.00 114.00 114.25 (1.00)
HNB Assurance 24,300 25.00 25.00 25.00 24.75 25.00 -
HNB (NV) 12,600 51.00 51.00 51.00 51.00 51.00 -
Horana 50,500 45.50 45.25 45.25 42.25 43.00 (2.50)
Hotels Corp. 105,100 28.25 28.25 29.00 28.00 28.00 (0.25)
JKH 473,700 117.00 117.25 117.50 117.00 117.00 -
John Keells 500 87.25 87.25 87.50 87.00 87.25 -
Kahawatte 15,300 41.75 42.00 43.00 40.25 40.75 (1.00)
Keells Food 2,400 64.00 64.00 64.00 64.00 64.00 -
Kegalle 14,300 68.50 68.25 68.25 67.00 68.00 (0.50)
Kelani Tyres 749,200 35.25 36.00 43.25 36.00 42.75 7.50
Kelani Valley 800 74.00 72.25 74.50 71.25 74.00 -
Kelsey 5,700 16.00 16.00 16.00 16.00 16.00 -
Kotagala 14,500 70.50 70.25 70.25 68.25 68.25 (2.25)
Kotmale Holdings 100 10.00 10.25 10.25 10.25 10.25 0.25
Kshatriya Hold. 28,300 8.00 7.75 7.75 7.75 7.75 (0.25)
Kuruwita Textile 10,100 40.00 40.25 40.25 39.75 40.00 -
Lanka Aluminium 200 31.00 31.00 31.00 31.00 31.00 -
Lanka Ceramic 5,100 57.50 57.50 57.75 57.50 57.75 0.25
Lanka Hospitals 2,900 16.25 16.50 16.50 16.50 16.50 0.25
Lanka IOC 46,200 21.00 21.00 21.00 20.50 20.75 (0.25)
Lanka Tiles 2,100 67.25 66.00 69.00 66.00 68.75 1.50
Lanka Ventures 1,200 11.25 11.25 11.75 11.25 11.75 0.50
Lanka Walltile 1,000 89.50 90.00 90.00 90.00 90.00 0.50
Lankem Ceylon 9,600 49.25 49.50 49.50 48.00 48.25 (1.00)
Lankem Dev. 2,700 14.50 14.00 14.25 14.00 14.00 (0.50)
Laxapana 15,700 7.50 7.25 7.50 7.25 7.25 (0.25)
LB Finance 12,100 23.25 23.25 24.00 23.00 24.00 0.75
LMF 27,900 53.00 53.00 54.75 53.00 54.00 1.00
LOLC 11,300 114.00 115.00 115.00 115.00 115.00 1.00
Madulsima 45,400 22.75 22.75 22.75 21.50 22.00 (0.75)
Mahaweli Reach 3,100 15.00 15.25 15.50 15.00 15.50 0.50
Malwatte 2,800 60.25 60.00 60.00 57.50 60.00 (0.25)
Maskeliya 8,200 29.00 29.00 29.00 28.50 29.00 -
Merchant Bank 31,100 16.00 16.00 16.00 15.25 15.75 (0.25)
Miramar 500 48.50 51.00 51.00 51.00 51.00 2.50
MTD Walkers 11,000 70.00 70.00 75.75 70.00 75.00 5.00
Mullers 100 0.80 0.90 0.90 0.90 0.90 0.10
Namunukula 111,100 46.25 46.00 46.00 45.75 46.00 (0.25)
Nat. Dev. Bank XD 1,300 163.00 163.00 163.00 162.50 162.50 (0.50)
Nations Trust 373,000 34.25 34.25 37.75 34.25 36.50 2.25
Nations Trust (War-Con2010) 542,700 7.00 7.25 8.75 7.25 8.50 1.50
Nations Trust (War-Con2011) 805,500 6.75 7.25 8.50 7.25 8.00 1.25
Nawaloka 365,600 2.60 2.60 2.60 2.60 2.60 -
Nestle 100 269.00 265.00 265.00 265.00 265.00 (4.00)
Overseas Realty 16,800 12.75 12.75 12.75 12.50 12.75 -
Pan Asia 32,000 11.75 12.00 12.00 12.00 12.00 0.25
Parquet 45,300 17.50 17.25 18.00 17.25 17.25 (0.25)
PDL 5,300 30.50 30.50 30.75 30.50 30.75 0.25
Pegasus Hotels 600 21.00 21.50 21.50 21.00 21.50 0.50
Pelwatte 64,900 23.75 24.50 24.50 23.50 23.75 -
People’s Merch 300 53.00 55.00 56.00 55.00 55.75 2.75
Radiant Gems 100 35.50 34.25 34.25 34.25 34.25 (1.25)
Reefcomber 10,300 1.10 1.10 1.20 1.10 1.20 0.10
Regnis 1,000 52.50 52.50 52.50 52.00 52.25 (0.25)
Rich Pieris Exp 2,100 11.50 11.75 11.75 11.50 11.50 -
Richard Pieris 70,300 44.25 44.00 44.25 43.50 44.00 (0.25)
Riverina Hotels 600 45.00 43.50 45.00 43.50 43.75 (1.25)
Royal Ceramic 6,800 47.50 47.00 47.00 46.50 47.00 (0.50)
Sampath 1,600 106.25 108.00 108.00 106.50 107.50 1.25
Samson Internat. 2,000 57.00 57.00 57.00 57.00 57.00 -
Sathosa Motors 100 118.00 120.00 120.00 120.00 120.00 2.00
Serendib Hotels (NV) 1,000 20.00 20.75 20.75 20.75 20.75 0.75
Seylan Bank 7,400 31.00 31.25 31.25 31.00 31.00 -
Seylan Bank (NV) 44,200 9.25 9.25 9.25 9.00 9.25 -
Seylan Merchant 28,000 6.25 6.25 6.25 6.25 6.25 -
Seylan Merchant (NV) 5,100 0.60 0.60 0.70 0.60 0.70 0.10
Singalanka 200 52.00 51.00 51.00 51.00 51.00 (1.00)
Singer Sri Lanka 10,800 50.25 50.00 50.00 50.00 50.00 (0.25)
SLT 153,400 49.00 49.00 49.00 49.00 49.00 -
Soy Foods 800 76.25 76.25 80.00 76.00 80.00 3.75
Stafford 2,700 11.25 11.50 11.50 11.25 11.25 -
Taj Lanka 11,200 8.50 8.50 8.50 8.25 8.25 (0.25)
Talawakelle 5,100 42.50 41.50 41.50 41.25 41.50 (1.00)
Tangerine 1,000 28.00 28.00 28.00 28.00 28.00 -
The Finance Co. 100 63.00 61.50 61.50 61.50 61.50 (1.50)
Three Acre Farms 34,700 10.75 10.50 10.75 10.25 10.25 (0.50)
Tokyo Cement (NV) 267,200 14.75 15.00 15.00 14.75 15.00 0.25
Trans Asia 1,000 89.25 88.00 88.00 88.00 88.00 (1.25)
Union Assurance 11,300 70.75 73.00 73.00 71.00 72.50 1.75
United Motors 56,400 53.75 55.00 56.00 54.00 54.00 0.25
Watawala 1,400 85.25 82.75 87.00 82.75 85.75 0.50
York Arcade 25,400 13.00 13.00 13.25 13.00 13.00 -
Second Board
Amana 1,300 14.00 13.75 13.75 13.75 13.75 (0.25)
Asiri Surg 16,900 8.50 8.25 8.75 8.25 8.75 0.25
E - Channelling 9,600 14.50 14.75 14.75 14.25 14.25 (0.25)
Elpitiya 300 88.00 88.25 86.25 85.00 85.75 (2.25)
Fortress Resorts 1,100 7.25 7.25 7.25 7.25 7.25 -
Keells Hotels 2,000 7.00 7.25 7.25 7.25 7.25 0.25
Lighthouse Hotel 1,200 44.00 44.00 45.00 44.00 44.50 0.50
Marawila Resorts 100 4.50 4.70 4.70 4.70 4.70 0.20
Sierra Cabl 815,800 1.60 1.60 1.70 1.60 1.60 -
Tess Agro 100 1.10 1.20 1.20 1.20 1.20 0.10
Touchwood 33,400 88.00 87.00 87.00 85.00 85.00 (3.00)
Udapussellawa 1,200 42.50 42.00 42.00 40.00 40.00 (2.50)
Vallibel 455,700 2.20 2.20 2.20 2.20 2.20 -
Default Board
Alufab 200 47.00 47.00 47.00 47.00 47.00 -
Asia Capital 10,500 10.25 10.25 10.25 10.00 10.00 (0.25)
Ferntea Ltd 14,700 9.50 9.00 9.00 8.75 9.00 (0.50)
Fort Land 96,800 23.00 23.25 23.50 23.00 23.00 -
Hotel Developers 300 50.50 50.00 50.00 50.00 50.00 (0.50)
Lanka Cement 56,500 14.50 14.50 14.50 14.25 14.50 -
Vanik Incorp Ltd 24,800 1.60 1.60 1.60 1.60 1.60 -
Vanik Incorp Ltd (NV) 600 1.30 1.30 1.30 1.30 1.30 -
Market Statistics on 07th May, 2008
Equity details
Today Prv. Day
Value of Turnover (Rs.) 294,725,430.15 269,663,557.80
Volume of Turnover (No.) 8,433,070 13,569,635
Trades (No.) 4,849 3,887
Market Cap. (Rs.) 854,751,934,649.95 855,682,993,501.35
Govt. Securities
Today Prv. Day
05-May-2008
Value of Turnover (Rs.) - 17,757,008.79
Volume of Turnover (No.) - 18,740,000
Trades (No.) - 8
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 2,642.63 2,645.50
Milanka Price Index 3,242.53 3,249.07
Total Return Indices
Tri On All Shares (ASTRI) 3,039.14 3,042.45
Tri On Milanka Shares (MTRI) 3,733.34 3,740.87
Default Board as at 07th May, 2008
Company Name Date of Reason
Transfer
Hotel Developers (Lanka) Limited 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
|
