Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A. Spen Hot. Hold 900 88.00 85.00 87.00 85.00 87.00 (1.00)
Abans 1,100 75.00 80.00 85.00 78.25 79.50 4.50
ACL 17,400 37.50 38.00 38.00 37.00 37.50 -
ACL plastics 10,000 37.00 36.00 36.00 34.00 34.75 (2.25)
ACME 6,500 22.75 22.75 23.00 22.00 22.25 (0.50)
AEC 2,200 940.00 900.00 900.00 900.00 900.00 (40.00)
Agalawatte 3,100 40.75 40.00 40.00 39.25 39.50 (1.25)
Aitken Spence 200 550.00 559.00 559.00 559.00 559.00 9.00
AMW 1,100 152.25 153.50 153.50 152.50 152.50 0.25
ASCOT 1,100 39.75 40.00 40.00 40.00 40.00 0.25
Asiri 600 59.00 60.00 60.00 60.00 60.00 1.00
Bairaha Farms 22,900 15.75 15.75 15.75 15.50 15.50 (0.25)
Balangoda 19,900 37.75 38.00 38.00 34.25 37.00 (.075)
Blue Diamonds 12,100 2.70 2.70 2.70 2.70 2.70 -
Blue Diamonds (Non Voting)3,200 0.70 .80 .80 .80 .80 0.10
Bogala Graphite 1,100 22.50 23.00 23.00 22.00 22.00 (0.50)
Bogawantalawa 3,200 30.50 28.75 28.75 28.75 28.75 (1.75)
Browns 4,100 950.00 1,000.00 1,000.00 960.00 960.00 10.00
Bukit Darah 800 1,600.00 1601.00 1,601.00 1,600.00 1,600.50 0.50
C.W. Mackie & Co 39,300 24.00 23.75 23.75 23.00 23.25 (0.75)
Cargils 7,900 47.25 47.50 47.50 46.75 46.75 (0.50)
Cargo Boat 31,000 25.00 25.00 26.50 25.00 25.75 0.75
Carsons 400 4,640.00 4,500.00 4,500.00 4,350.00 4,450.00 (190.00)
Central Finance 600 230.00 232.00 232.00 230.00 230.00 -
Central IND. 800 100.00 100.00 100.00 100.00 100.00 -
CEY Theatres 7,400 57.00 56.00 56.00 55.25 56.00 (1.00)
Ceylinco Finance 61,800 15.75 15.50 15.50 15.50 15.50 (0.25)
Ceylinco INS. 39,400 217.25 217.00 218.00 216.00 217.00 (0.25)
Ceylinco Seylan 120,000 8.50 8.50 8.50 8.50 8.50 -
Ceylon Glass 87,100 2.30 2.20 2.20 2.20 2.20 (0.10)
Ceylon Guardian 5,200 163.00 164.00 166.00 163.25 163.25 0.25
Ceylon Inv. 1,700 82.00 81.00 81.00 80.50 80.50 (1.50)
Ceylon Leather 10,700 66.00 70.00 70.00 66.00 67.75 1.75
Ceylon Tobacco 3,600 65.00 65.00 65.50 65.00 65.00 -
CFI 1,000 21.50 21.00 21.00 21.00 21.00 (0.50)
CFT 600 157.50 150.00 150.00 150.00 150.00 (7.50)
Chemanex 1,700 54.50 54.50 54.50 54.25 54.25 (0.25)
Chevron 22,300 100.25 101.00 101.00 99.75 100.00 (0.25)
CIC 29,800 34.00 34.00 34.25 33.25 33.50 (0.50)
CIC (Non Voting) 14,900 25.00 25.00 25.50 25.00 25.00 -
Coco Lanka 8,300 22.25 22.25 22.25 22.00 22.25 -
Col Pharmacy 200 246.25 268.50 268.50 268.50 268.50 22.25
Colombo Land (War Con 2009)
145,100 1.60 1.60 1.60 1.60 1.60 -
Colonial MTR 73,900 35.00 39.50 40.00 36.50 38.00 3.00
Comm.Leasing 100 93.00 95.00 95.00 95.00 95.00 2.00
Commercial Bank 1,200 132.25 132.75 132.75 132.75 132.75 0.50
Commercial Bank
(Non Voting) 14,900 81.50 81.50 81.50 81.00 81.00 (0.50)
Commercial DEV. 3,100 45.00 48.00 48.00 45.00 45.50 0.50
Confifi Hotel 2,600 108.00 106.00 106.00 106.00 106.00 (2.00)
Dankotuwa Porcel XR27,800 10.25 10.25 10.25 10.00 10.00 (0.25)
DFCC 100 122.50 124.00 124.00 124.00 124.00 1.50
Dialog 65,000 13.50 13.50 14.00 13.25 13.50 -
Dimo 259,900 112.75 113.00 130.00 113.00 125.25 12.50
Dipped Products 5,000 77.75 78.75 81.00 78.75 80.00 2.25
Distilleries 15,900 105.75 105.75 105.75 105.00 105.00 (0.75)
Dockyard 7,400 65.50 65.75 65.75 65.25 65.25 (0.25)
Durdans XD 1,900 56.50 56.50 57.00 56.50 56.50 -
Durdans (Non Voting) XD700 37.00 35.00 35.00 33.00 33.25 (3.75)
Eagle Insurance 2,100 138.00 142.00 142.00 138.00 141.00 3.00
East West 7,500 12.25 12.25 12.25 12.25 12.25 -
Eden Hotel Lanka 13,500 14.50 14.50 14.75 14.00 14.75 0.25
Envi. Resources 1,129,600 30.75 30.00 36.50 29.50 35.25 4.50
Equity 5,000 21.50 21.75 21.75 21.75 21.75 0.25
Equity Two PLC 7,400 13.00 12.50 12.75 12.50 12.75 (0.25)
First Capital 2,400 11.00 11.00 11.00 10.50 10.50 (0.50)
Galadari 16,700 10.50 10.50 10.75 10.50 10.75 0.25
Grain Elevators 10,000 12.00 11.25 11.50 11.25 11.50 (0.50)
Hayleys 45,300 95.00 98.00 101.00 97.00 97.50 2.50
Hayleys - MGT 8,600 57.00 57.50 58.75 56.75 57.75 0.75
Hayleys Exports 142,300 29.75 30.25 37.25 29.75 36.50 6.75
HDFC 600 110.25 113.75 113.75 110.00 110.75 0.50
Hemas Holdings 1,200 81.25 81.75 84.00 81.75 84.00 2.75
HNB 100 108.50 109.75 109.75 109.75 109.75 1.25
HNB Assurance 20,200 24.50 25.00 25.00 24.25 24.25 (0.25)
HNB Non Voting 5,400 50.00 50.00 50.00 49.50 49.75 (0.25)
Hotel Service 900 152.00 145.00 145.00 140.00 140.50 (11.50)
Hotels Corp. 10,900 23.75 23.75 24.00 23.75 24.00 0.25
Hunas Falls 1,200 26.75 27.00 27.00 27.00 27.00 0.25
JKH 3,400 114.50 115.00 115.00 114.50 114.75 0.25
John Keells 4,400 92.50 91.00 93.00 91.00 92.75 0.25
Kahawatte 600 38.00 38.00 38.00 37.25 37.25 (0.75)
Keells Food 100 65.00 65.75 65.75 65.75 65.75 0.75
Kegalle 21,900 67.00 67.00 67.25 67.00 67.00 -
Kelani Cables 2,300 93.00 93.25 93.25 92.75 93.00 -
Kelani Tyres 12,700 54.00 53.75 54.75 53.00 53.50 (0.50)
Kelani Valley 600 69.25 69.50 69.50 69.25 69.50 0.25
Kelsey 4,800 14.75 14.25 14.50 14.25 14.50 (0.25)
Kshatrya Hold. 35,200 7.75 7.75 7.75 7.50 7.75 -
Kuruwita Textile 100 38.25 38.25 38.25 38.25 38.25 -
Lanka Aluminium 300 29.75 29.75 29.75 29.00 29.50 (0.25)
Lanka Ceramic 900 56.25 57.00 57.00 57.00 57.00 0.75
Lanka Hospitals 10,700 17.00 17.00 17.00 16.75 16.75 (0.25)
Lanka IOC 96,400 21.00 20.75 21.00 20.25 20.75 (0.25)
Lanka Tiles 1,500 62.00 62.25 62.25 62.00 62.00 -
Lanka Ventures 11,600 11.25 11.50 11.50 11.00 11.00 (0.25)
Lanka Walltile 400 89.25 85.00 85.00 85.00 85.00 (4.25)
Lankem Ceylon 4,600 47.00 46.00 46.00 46.00 46.00 (1.00)
Lankem DEV. 2,400 14.50 14.00 14.25 14.00 14.25 (0.25)
Laxapana 276,700 9.00 9.25 9.25 9.00 9.25 0.25
LB Finance 14,400 23.50 23.50 23.50 21.50 22.00 (1.50)
Lion Brewery 200 60.00 60.00 60.00 60.00 60.00 -
LMF 85,000 53.00 54.00 55.25 53.50 54.75 1.75
LOLC 300 125.50 125.50 125.50 119.75 119.75 (5.75)
Madulsima 37,500 18.75 18.50 19.00 18.25 18.25 (0.50)
Mahaweli Reach 2,500 15.75 15.50 15.50 15.50 15.50 (0.25)
Malwatte 7,400 60.50 60.00 61.00 60.00 60.25 (0.25)
Maskeliya 1,000 26.50 26.25 26.25 25.25 25.25 (1.25)
Merc. Shipping 600 95.50 99.00 101.00 99.00 100.75 5.25
Merchant Bank 22,200 14.00 14.50 14.50 14.00 14.00 -
Namunukula 5,100 44.75 45.00 45.00 44.50 45.00 0.25
Nat. Dev. Bank 600 156.00 158.00 158.00 156.00 156.00 -
Nations Trust 17,400 35.00 35.50 35.50 34.75 35.00 -
Nations Trust (WAR-CON2010)
3,000 8.25 8.00 8.00 8.00 8.00 (0.25)
Nawaloka 25,000 2.40 2.40 2.50 2.40 2.40 -
Nestle XD 1,000 262.00 262.00 263.00 262.00 262.00 -
Overseas Realty 39,400 12.00 12.00 12.00 11.75 12.00 -
Pan Asia 1,791,200 12.50 12.75 12.75 12.00 12.25 (0.25)
Parquet 7,800 15.50 15.25 16.00 15.00 15.50 -
Pegasus Hotels 8,500 21.25 20.00 21.50 20.00 20.50 (0.75)
Pelwatte 9,100 19.00 19.00 19.00 18.50 18.75 (0.25)
People’s Merch 200 50.25 51.50 51.50 50.00 50.00 (0.25)
Printcare PLC 1,400 60.00 60.00 60.00 60.00 60.00 -
Radiant Gems 1,000 34.75 33.25 34.75 32.00 32.25 (2.50)
Reefcomber 7,900 1.10 1.00 1.00 1.00 1.00 (0.10)
Renuka City Hot. 2,000 95.00 96.00 96.00 96.00 96.00 1.00
Rich Pieris Exp. 500 12.50 11.75 11.75 11.75 11.75 (0.75)
Richard Pieris 13,400 43.00 43.25 45.00 43.25 44.00 1.00
Riverina Hotels 22,800 46.25 46.00 47.50 46.00 46.50 0.25
Royal Ceramic 28,700 46.75 47.00 48.25 47.00 47.000 0.25
Sampath 5,000 98.00 99.00 99.00 99.00 99.00 1.00
Sathosa Motors 6,000 125.00 121.00 125.00 121.00 124.75 (0.25)
Selinsing 1,500 200.00 205.00 205.00 200.00 200.25 0.25
Seylan Bank 3,900 31.25 31.25 31.25 31.25 31.25 -
Seylan Bank (NV) 83,700 9.00 9.25 9.25 9.00 9.25 0.25
Seylan Merchant 25,400 6.00 6.25 6.25 6.00 6.00 -
Seylan Merchant (NV) 32,000 0.60 0.60 0.60 0.60 0.60 -
Shaw Wallace 300 143.00 145.00 145.00 145.00 145.00 2.00
Singalanka 1,500 53.00 52.00 55.25 52.00 53.75 0.75
Singer Sri Lanka 6,200 49.50 49.75 49.75 49.50 49.75 0.25
SLT 900 48.75 48.75 48.75 48.00 48.00 (0.75)
Taj Lanka 3,700 8.00 8.00 8.00 7.75 8.00 -
Talawakelle 500 37.00 37.25 37.25 37.25 37.25 0.25
Tangerine 700 27.00 27.00 27.00 27.00 27.00 -
Tea Services 700 310.50 310.50 310.50 310.50 310.50 -
Tea Smallholders 100 92.50 90.00 90.00 90.00 90.00 (2.50)
Tokyo Cement (NV) 73,200 13.50 13.75 13.75 13.00 13.00 (0.50)
Trans Asia 100 81.00 90.00 90.00 90.00 90.00 9.00
Union Assurance 5,700 70.00 70.00 70.00 66.00 66.00 (4.00)
Union Chemicals 500 132.25 132.00 132.00 132.00 132.00 (0.25)
United Motors 34,400 51.00 52.00 55.00 50.00 50.00 (1.00)
Watawala 100 77.00 77.00 77.00 77.00 77.00 -
York Arcade 14,100 14.75 14.75 14.75 13.75 13.75 (1.00)
Second Board
Amana 4,000 12.50 13.00 13.00 12.50 12.75 0.25
Asian Alliance 100 38.00 40.00 40.00 40.00 40.00 2.00
Asiri Surg 12,000 8.00 8.00 8.00 7.75 7.75 (0.25)
E-Channelling 15,800 14.00 14.25 14.25 13.50 13.75 (0.25)
Elpitiya 1,100 80.00 78.00 80.00 75.50 76.75 (3.25)
Fortress Resorts 6,700 6.75 6.75 6.75 6.50 6.50 (0.25)
Keells Hotels 297,700 6.25 6.50 6.75 6.25 6.25 -
Marawila Resorts 1,700 4.50 4.40 4.40 4.40 4.40 (0.10)
RHL 100 60.00 70.00 70.00 70.00 70.00 10.00
S.M. Leasing 100 15.25 14.75 14.75 14.75 14.75 (0.50)
Sierra Cabl 308,000 1.60 1.60 1.60 1.50 1.60 -
Tess Agro 11,600 1.10 1.10 1.10 1.10 1.10 -
Touchwood 52,100 95.75 95.25 95.25 92.00 92.25 (3.50)
Udapussellawa 200 35.00 39.50 39.50 35.50 35.50 0.50
Vallibel 45,200 2.30 2.40 2.40 2.30 2.30 -
Default Board
Alufab 300 40.00 41.75 41.75 38.50 38.50 (1.50)
Asia Capital 16,300 10.00 10.25 10.25 9.75 10.00 -
Ferntea LTD 15,600 9.50 9.75 9.75 9.00 9.00 (0.50)
Fort Land 91,900 26.75 26.50 26.75 26.00 26.00 (0.75)
Hotel Developers 1,300 49.00 46.00 46.00 46.00 46.00 (3.00)
Lanka Cement 236,500 13.00 13.00 13.00 12.50 12.75 (0.25)
Vanik Incorp LTD 32,800 1.50 1.50 1.50 1.40 1.40 (0.10)
Vanik Incorp LTD (NV)15,300 1.30 1.30 1.30 1.20 1.30 -
Market Statistics on 03rd June, 2008
Equity details
Today Prv. Day
Value of Turnover (Rs.) 187,932,195.80 218,802,594.25
Volume of Turnover (No.) 6,634,602 4,912,980
Trades (No.) 4,393 3,791
Market Cap. (Rs.) 815,469,399,588.10 817,728,130,404.60
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 2,520.43 2,527.41
Milanka Price Index 3,044.37 3,050.57
Total Return Indices
Tri On All Shares (ASTRI) 2,898.61 2,906.63
Tri On Milanka Shares (MTRI) 3,505.18 3,512.33
|
