Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A Spen Hot Hold 5,500 90.00 90.00 90.00 90.00 90.00 -
ACL 11,800 39.75 39.75 39.75 39.00 39.00 (0.75)
ACME 300 23.00 23.25 23.25 23.25 23.25 0.25
AEC 100 956.00 910.00 910.00 910.00 910.00 (46.00)
Agalawatte 100 39.25 39.50 39.50 39.50 39.50 0.25
Aitken Spence 6,000 549.75 520.00 550.00 520.00 549.75 -
AMW 17,100 154.75 154.75 156.00 153.00 153.00 (1.75)
Arpico XR 1,600 58.25 58.00 58.00 58.00 58.00 (0.25)
Ascot 10,900 40.25 40.25 40.25 40.00 40.00 (0.25)
Asiri 21,900 61.00 61.00 61.00 61.00 61.00 -
Associated Prop. 100 55.00 55.00 55.00 55.00 55.00 -
Bairaha Farms 46,000 16.00 15.50 16.00 15.50 16.00 -
Balangoda 16,000 37.50 37.50 38.00 36.75 37.00 (0.50)
Beruwela Walkinn 100 60.00 61.00 61.00 61.00 61.00 1.00
Blue Dimaonds 300 2.70 2.70 2.70 2.70 2.70 -
Blue Diamonds (NV) 20,200 0.70 0.70 0.70 0.70 0.70 -
Bogala Graphite 7,800 23.00 21.50 22.00 21.50 22.00 (1.00)
Bogawantalawa 300 31.25 30.00 30.00 30.00 30.00 (1.25)
Browns 400 1,000.00 950.25 1,000.00 950.00 1,000.00 -
Browns Beach 1,400 27.50 27.00 27.00 27.00 27.00 (0.50)
Bukit Darah 700 1,829.25 1,800.00 1,849.00 1,800.00 1,800.00 (29.25)
CT Land 3,100 18.00 16.00 16.75 16.00 16.50 (1.50)
C.W. Mackie and Co. 23,800 24.00 24.50 25.50 23.75 24.00 -
Cargills 61,900 49.25 49.25 49.25 46.00 47.25 (2.00)
Cargo Boat 18,100 25.00 25.00 25.00 25.00 25.00 -
Carsons 300 4,947.50 4,999.75 5,000.00 4,950.00 4,950.00 2.50
Central Ind. 800 108.00 108.00 108.00 108.00 109.50 1.50
Cey Theatres 9,900 61.25 60.00 60.00 58.50 58.75 (2.50)
Ceylinco Finance 8,100 16.25 16.25 16.25 16.00 16.00 (0.25)
Ceylinco Housing 5,400 30.00 30.00 30.00 29.25 29.50 (0.50)
Ceylinco Ins. 65,600 219.25 220.00 222.00 219.00 221.75 2.50
Ceylinco Seylan 33,200 8.50 8.50 8.50 8.50 8.50 -
Ceylinco Brewery 900 65.00 66.00 66.00 65.00 65.25 0.25
Ceylinco Glass 72,000 2.30 2.20 2.20 2.20 2.20 (0.10)
Ceylinco Inv. 9,100 82.25 81.25 82.00 81.00 81.50 (0.75)
Ceylinco Leather 8,000 63.50 62.00 63.00 61.50 62.50 (1.00)
Ceylon Tobacco 400 65.50 65.00 65.00 64.50 64.75 (0.75)
CFI 1,000 22.50 21.25 21.25 21.25 21.25 (1.25)
CFT 700 144.75 138.00 138.00 135.00 135.00 (9.75)
Chemanex 20,400 60.25 55.50 56.75 55.25 56.00 (4.25)
Chevron 37,700 100.50 100.00 100.25 99.75 100.00 (0.50)
CIC 27,900 34.50 34.75 34.75 33.75 33.75 (0.75)
CIC (NV) 32,700 25.00 25.25 25.50 25.00 25.00 -
Coco Lanka 32,700 23.00 23.25 23.25 22.75 22.75 (0.25)
Colombo Land 78,400 4.70 4.70 4.70 4.60 4.60 (0.10)
Colombo Land (WC-2009)57,700 1.60 1.60 1.60 1.60 1.60 -
Colonial Mtr 100 39.00 35.00 35.00 35.00 35.00 (4.00)
Commercial Bank 17,100 135.50 135.00 136.00 135.00 135.25 (0.25)
Commercial Bank (NV)2,200 85.00 85.00 85.00 83.25 83.25 (1.75)
Connaissance 400 23.25 22.00 24.25 22.00 23.25 -
Dankotuwa Porcel XR 97,600 10.50 10.50 11.50 10.50 10.75 0.25
DFCC 1,100 125.00 122.00 122.00 122.00 122.00 (3.00)
Dialog 70,600 13.50 13.75 13.75 13.25 13.50 -
Dimo 1,000 92.00 92.00 92.00 92.00 92.00 -
Dipped Products 5,100 80.00 79.50 79.50 79.00 79.00 (1.00)
Distilleries 20,000 106.75 107.50 109.00 106.00 107.75 1.00
Dockyard 33,200 66.50 66.00 66.00 65.00 65.25 (1.25)
Durdans 400 55.00 55.00 55.00 55.00 55.00 -
Durdans (NV) 5,000 37.50 37.50 37.50 37.50 37.50 -
EB Creasy 200 300.00 300.00 300.00 300.00 300.00 -
East West 1,199,200 14.00 14.25 15.00 14.25 14.50 0.50
Eden Hotel Lanka 5,200 13.00 13.25 13.25 13.00 13.00 -
Envi. Resources 700,000 24.75 24.50 27.00 24.00 25.75 1.00
Equity 1,400 22.75 23.00 23.00 22.25 22.50 (0.25)
Equity Two Plc 5,300 13.75 13.75 14.00 13.00 13.00 (0.75)
First Capital 16,100 10.50 10.50 10.75 10.50 10.50 -
Galadari 16,100 11.00 11.00 11.25 11.00 11.00 -
Gestetner 100 45.50 53.75 53.75 53.75 53.75 8.25
Good Hope 200 185.00 204.00 204.00 204.00 204.00 19.00
Grain Elevators 9,600 11.50 11.50 12.00 11.50 11.50 -
Hapugastenne 1,000 57.00 57.00 57.00 57.00 57.00 -
Haycarb 2,900 60.00 60.00 60.00 60.00 60.00 -
Hayleys 1,000 95.00 95.00 95.00 95.00 95.00 -
Hayleys - MGT 1,100 57.50 57.00 57.00 56.50 56.50 (1.00)
Hayleys Exports 200 27.75 27.00 27.00 27.00 27.00 (0.75)
HDFC 1,400 115.00 114.00 114.00 114.00 114.00 (1.00)
Hemas Holdings 5,200 84.25 84.00 84.00 83.50 84.00 (0.25)
HNB 9,700 111.00 110.00 110.00 109.00 109.75 (1.25)
HNB Assurance 4,300 26.00 25.75 25.75 25.25 25.50 (0.50)
HNB (NV) 115,700 50.25 50.00 50.25 49.75 50.00 (0.25)
Horana 100 38.25 39.00 39.00 39.00 39.00 0.75
Hotel Services 4,700 147.00 155.00 159.00 154.00 159.00 12.00
Hotels Corp. 42,900 24.75 24.75 24.75 24.00 24.25 (0.50)
JKH 29,800 116.50 116.50 116.50 115.75 116.00 (0.50)
John Keells 800 95.00 95.00 95.00 94.75 95.00 -
Kahawatte 2,200 40.00 40.00 40.00 38.00 38.00 (2.00)
Keells Food 3,000 65.50 66.00 68.00 64.50 65.75 0.25
Kegalle 16,500 67.00 66.75 66.75 65.75 65.75 (1.25)
Kelani Cables 1,200 96.00 96.25 96.25 96.00 96.00 -
Kelani Tyres 37,600 57.25 56.50 57.00 53.00 53.50 (3.75)
Kelsey 2,000 15.00 15.00 15.00 15.00 15.00 -
Kotagala 4,600 67.25 67.25 67.25 66.00 66.50 (0.75)
Kotmale Holdings 2,000 9.75 9.75 9.75 9.75 9.75 -
Kshatriya Hold. 22,800 7.50 7.50 7.50 7.25 7.50 -
Lanka Ceramic 2,000 58.00 57.00 57.00 57.00 57.00 (1.00)
Lanka Hospitals 12,900 17.25 17.25 17.25 17.00 17.25 -
Lanka IOC 120,200 20.00 20.00 20.00 19.00 19.00 (1.00)
Lanka Tiles 14,400 64.50 64.75 65.00 64.75 65.00 0.50
Lanka Ventures 13,400 11.25 11.00 11.25 11.00 11.00 (0.25)
Lanka Walltile 78,100 90.00 88.00 90.00 88.00 90.00 -
Lankem Ceylon 100 50.00 48.25 48.25 48.25 48.25 (1.75)
Lankem Dev. 2,800 14.50 14.25 14.50 14.25 14.25 (0.25)
Laxapana 12,000 7.25 7.25 7.50 7.25 7.50 0.25
LB Finance 2,500 23.00 23.00 23.00 23.00 23.00 -
LMF 6,200 51.75 52.50 52.50 52.50 52.50 0.75
LOLC 9,400 114.50 114.50 115.00 114.50 114.50 -
Madulsima 26,100 19.25 19.00 19.00 18.25 18.25 (1.00)
Mahaweli Reach 3,600 15.50 15.00 15.00 15.00 15.00 (0.50)
Malwatte 1,000 60.00 58.00 58.00 58.00 58.00 (2.00)
Maskeliya 24,300 25.50 26.25 27.00 25.00 25.50 -
Merchant Bank 2,300 14.75 14.75 14.75 14.75 14.75 -
MTD Walkers 2,200 68.75 69.00 69.00 68.75 68.75 -
Mullers 2,000 0.80 0.80 0.80 0.80 0.80 -
Namunukula 47,300 45.00 45.00 45.25 44.75 45.00 -
Nat. Dev. Bank 2,800 160.50 160.00 160.00 159.00 159.00 (1.50)
Nations Trust 36,200 36.00 36.00 36.00 36.00 36.00 -
Nations Trust (War-Con2010)
800 8.75 8.50 8.75 8.50 8.75 -
Nations Trust (War-Con2011)
43,800 8.50 8.25 8.25 8.25 8.25 (0.25)
Nawaloka 9,600 2.50 2.50 2.50 2.50 2.50 -
Nestle 9,800 275.00 275.00 283.00 275.00 280.00 5.00
On’Ally 100 33.75 33.00 33.00 33.00 33.00 (0.75)
Overseas Realty 36,700 12.25 12.00 12.50 12.00 12.00 (0.25)
Pan Asia 62,800 12.50 12.25 13.00 12.25 12.75 0.25
Parquet 26,400 16.50 16.00 16.50 16.00 16.25 (0.25)
PDL 1,000 32.00 30.00 30.50 30.00 30.50 (1.50)
Pegasus Hotels 14,800 20.25 20.00 20.75 19.50 19.75 (0.50)
Pelwatte 5,600 18.75 18.75 18.75 18.50 18.50 (0.25)
People’s Merch 16,800 50.75 50.00 50.00 46.50 48.50 (2.25)
Radiant Gems 300 33.50 34.00 34.00 34.00 34.00 0.50
Reefcomber 348,200 1.10 1.00 1.10 1.00 1.10 -
Rich Pieris Exp 4,400 11.75 11.50 11.50 11.50 11.50 (0.25)
Richard Pieris 8,600 45.00 45.00 45.00 45.00 45.00 -
Riverina Hotels 8,300 43.00 43.00 43.50 42.75 42.75 (0.25)
Royal Ceramic 7,700 48.25 48.00 48.00 47.50 47.50 (0.75)
Sampath 6,300 100.00 100.00 100.00 100.00 100.00 -
Sathosa Motors 300 120.00 112.00 112.00 112.00 112.00 (8.00)
Selinsing 1,000 200.00 200.00 200.00 200.00 200.00 -
Seylan Bank 600 31.25 32.00 32.00 31.50 31.50 0.25
Seylan Bank (NV) 76,000 9.50 9.50 9.50 9.25 9.50 -
Seylan Merchant 8,500 6.25 6.25 6.25 6.00 6.00 (0.25)
Seylan Merchant (NV) 72,800 0.60 0.60 0.60 0.60 0.60 -
Shaw Wallace 1,300 150.00 141.00 144.00 141.00 143.75 (6.25)
Singalanka 1,500 52.00 52.00 53.00 52.00 53.00 1.00
Singer Sri Lanka 1,500 54.25 51.50 51.75 51.50 51.50 (2.75)
SLT 57,800 48.75 48.75 49.00 48.75 48.75 -
Stafford 14,700 11.00 11.00 11.00 10.50 10.75 (0.25)
Taj Lanka 900 8.00 7.75 8.00 7.75 8.00 -
Talawakelle 100 38.00 39.75 39.75 39.75 39.75 1.75
Tea Smallholder 2,500 90.00 90.25 90.25 90.00 90.00 -
The Finance Co. 700 59.25 58.50 59.00 58.50 58.00 (0.75)
Three Acre Farms 4,700 10.00 10.00 10.00 10.00 10.00 -
Tokyo Cement (NV) 3,000 14.25 14.00 14.00 14.00 14.00 (0.25)
Union Assurance 1,500 73.75 69.00 70.50 68.00 69.25 (4.50)
Union Chemicals 400 134.00 132.50 132.50 132.00 132.25 (1.75)
Watawala 100 82.75 84.00 84.00 84.00 84.00 1.25
York Arcade 104,100 15.00 15.00 15.25 15.00 15.00 -
Second Board
Amana 200 13.00 13.00 13.00 13.00 13.00 -
Asian Alliance 100 41.50 39.00 39.00 39.00 39.00 (2.50)
Asiri Surg 41,600 8.00 8.00 8.00 8.00 8.00 -
E-Channelling 7,800 14.00 13.75 13.75 13.75 13.75 (0.25)
Elpitiya 4,300 77.50 80.00 84.00 80.00 82.75 5.25
Fortress Resorts 1,800 6.75 6.75 6.75 6.75 6.75 -
Keells Hotels 4,000 6.75 6.75 7.00 6.75 7.00 0.25
Marawila Resorts 800 4.50 4.50 4.50 4.40 4.40 (0.10)
Sierra Cabl 12,100 1.60 1.50 1.60 1.50 1.50 (0.10)
Tess Agro 1,000 1.20 1.10 1.10 1.10 1.10 (0.10)
Touchwood 12,400 83.75 83.25 84.25 82.25 83.00 (0.75)
Vallibel 286,000 2.40 2.30 2.30 2.30 2.30 (0.10)
Watapota 100 400.00 475.00 475.00 475.00 475.00 75.00
Default Board
Alufab 100 40.25 37.25 37.25 37.25 37.25 (3.00)
Asia Capital 29,600 10.25 10.00 10.50 10.00 10.25 -
Ferntea Ltd 2,900 7.25 7.25 7.50 7.25 7.50 0.25
Fort Land 172,200 27.00 26.50 27.75 26.25 26.50 (0.50)
Hotel Developers 200 49.00 47.00 47.00 47.00 47.00 (2.00)
Lanka Cement 207,600 13.25 13.50 13.50 12.75 12.75 (0.50)
Vanik Incorp Ltd 251,000 1.50 1.50 1.60 1.50 1.60 0.10
Vanik Incorp Ltd (NV) 6,000 1.40 1.40 1.40 1.40 1.40 -
Market Statistics on 27th May, 2008
Equity details
Today Prv. Day
Value of Turnover (Rs.) 151,335,197.40 197,630,069.60
Volume of Turnover (No.) 5,630,024 7,426,197
Trades (No.) 3,505 4,381
Market Cap. (Rs.) 827,901,955,115.90 832,154,283,490.75
Govt. Securities
Today Prv. Day
12-May-2008
Value of Turnover (Rs.) - 370,000.10
Volume of Turnover (No.) - 5,000
Trades (No.) - 1
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 2,558.89 2,572.03
Milanka Price Index 3,065.44 3,076.42
Total Return Indices
Tri On All Shares (ASTRI) 2,942.83 2,957.95
Tri On Milanka Shares (MTRI) 3,529.44 3,542.09
Announcements for the day: 27.05.2008
Default Board as at 27th 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 periods 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
Asia Capital PLC 05-Oct-2007 Non submission of Annual Report for F/Y ended 31-Mar-2007
|
