Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold XD 156,900 96.75 100.00 105.00 100.00 100.00 3.25
ACL 3,800 36.50 36.50 37.00 36.50 36.50 -
ACL Plastics 5,100 38.25 37.75 37.75 35.50 37.25 (1.00)
AEC 11,600 884.50 905.00 905.00 905.00 905.00 20.50
Ahot Properties XD 117,700 35.25 35.50 36.00 35.00 36.00 0.75
Aitken Spence XD 100 525.00 525.00 525.00 525.00 525.00 -
AMW 1,900 149.75 148.00 148.00 147.00 147.75 (2.00)
Ascot 29,700 39.50 40.00 41.00 40.00 40.50 1.00
Asiri 300 53.75 53.75 53.75 53.75 53.75 -
Bairaha Farms 16,000 15.00 14.75 15.00 14.50 14.50 (0.50)
Balangoda XD 33,500 27.00 26.50 27.00 25.00 26.00 (1.00)
Blue Diamonds 100 2.30 2.30 2.30 2.30 2.30 -
Blue Diamonds (NV) 6,300 0.70 0.70 0.80 0.70 0.70 -
Bogala Graphite 3,900 21.00 20.50 20.50 20.50 20.50 (0.50)
Browns 14,400 950.00 1,200.00 1,200.00 1,000.00 1,001.25 51.25
Browns Beach 100 27.50 27.50 27.50 27.50 27.50 -
Bukit Darah XD 100 1,529.00 1,510.00 1,510.00 1,510.00 1,510.00 (19.00)
C T Land XD 14,100 14.25 14.25 15.00 14.00 15.00 0.75
C.W. Mackie & Co. 6,100 22.50 22.50 22.50 22.50 22.50 -
Cargills 10,700 40.00 41.00 41.00 41.00 41.00 1.00
Cargo Boat 20,000 24.00 23.50 24.50 23.25 24.25 0.25
Carsons XD 100 4,000.00 4,000.00 4,000.00 4,000.00 4,000.00 -
Central Finance 5,800 225.00 225.00 226.00 225.00 226.00 1.00
Ceylinco Finance 5,500 14.25 14.25 14.25 14.25 14.25 -
Ceylinco Housing 2,000 25.25 25.50 26.00 25.00 25.25 -
Ceylinco Ins. 6,600 225.00 225.00 225.00 215.00 223.50 (1.50)
Ceylinco Seylan 17,000 8.25 8.00 8.00 8.00 8.00 (0.25)
Ceylon Glass 110,400 2.30 2.30 2.40 2.30 2.30 -
Ceylon Guardian 1,400 164.00 163.00 164.00 163.00 164.00 -
Ceylon Inv. 1,500 80.75 80.50 80.50 80.00 80.00 (0.75)
Ceylon Leather 21,700 66.25 65.00 66.50 65.00 65.00 (2.25)
Ceylon Tobacco 53,400 67.75 68.00 70.00 68.00 70.00 2.25
CFI 8,700 21.00 21.75 22.25 21.75 22.00 1.00
CFT 100 150.00 150.00 150.00 150.00 150.00 -
Chemanex XD 3,200 48.50 48.50 48.50 48.50 48.50 -
Chevron 76,800 105.00 105.00 107.00 105.00 106.50 1.50
CIC XD 33,000 32.00 32.50 32.50 32.00 32.00 -
CIC (NV) XD 17,700 25.00 25.25 25.25 25.00 25.25 0.25
CIT 11,500 23.25 22.00 25.00 22.00 25.00 1.75
Coco Lanka 3,900 19.75 20.00 20.00 20.00 20.00 0.25
Cold Stores XD 800 123.00 122.00 122.00 122.00 122.00 (1.00)
Colombo Land 120,000 5.00 5.00 5.00 4.90 4.90 (0.10)
Colombo Land (WAR-CON2009)
3,000 1.80 1.80 1.80 1.80 1.80 -
Colonial MTR 1,500 33.00 34.75 36.00 34.75 35.00 2.00
Commercial Bank 800 124.25 125.75 125.75 125.00 125.00 0.75
Commercial Bank (NV)37,400 80.50 80.50 80.50 80.25 80.50 -
Commercial Dev. 1,900 43.00 43.00 43.00 43.00 43.00 -
Connaissance 4,200 21.25 22.00 22.00 20.25 20.25 (1.00)
Dankoutwa Porcel 400 9.75 9.50 9.50 9.50 9.50 (0.25)
DFCC XD 300 111.25 111.25 112.00 111.25 112.00 0.75
Dialog 12,600 14.00 13.75 13.75 13.75 13.75 (0.25)
DIMO 5,000 101.00 101.00 101.00 100.00 100.50 (0.50)
Dipped Products XD 200 77.00 77.00 77.00 77.00 77.00 -
Distilleries 461,700 98.00 97.75 98.00 95.00 95.25 (2.75)
Dockyard 4,000 62.50 64.00 64.00 63.00 63.25 0.75
Durdans 35,400 52.00 53.25 53.25 52.00 52.00 -
Durdans (NV) 1,300 35.50 35.50 35.50 35.50 35.50 -
East West 3,700 14.75 14.50 14.50 14.25 14.25 (0.50)
Eden Hotel Lanka 5,300 13.00 13.50 13.75 13.50 13.75 0.75
Envi. Resources 8,200 36.75 36.75 37.00 36.50 36.75 -
Equity Two Plc 18,900 10.50 11.00 11.00 10.75 10.75 0.25
First Capital 3,100 9.75 10.00 10.00 9.75 9.75 -
Galadari 47,600 10.75 10.50 11.00 10.50 10.50 (0.25)
Grain Elevators 54,700 10.00 10.00 10.00 10.00 10.00 -
Haycarb 15,900 60.75 62.00 62.00 61.50 62.00 1.25
Hayleys XD 9,400 136.75 136.50 136.50 135.25 135.25 (1.50)
Hayleys - MGT 200 49.00 50.00 50.00 50.00 50.00 1.00
Hayleys Exports 100 31.50 32.00 32.00 32.00 32.00 0.50
HDFC XD 1,700 105.00 105.00 105.00 105.00 105.00 -
Hemas Holdings XD 1,600 83.75 84.00 84.00 83.75 84.00 0.25
HNB 29,900 100.00 100.00 100.00 100.00 100.00 -
HNB Assurance 10,100 22.75 22.75 22.75 22.75 22.75 -
HNB (NV) 85,000 46.50 46.50 47.00 46.50 46.50 -
Horana 2,200 29.75 31.00 31.00 29.50 29.75 -
Hotel Sigiriya 100 21.75 24.00 24.00 24.00 24.00 2.25
Hunas Falls 400 23.50 26.75 26.75 23.75 24.00 0.50
JKH 2,044,700 109.00 108.75 109.00 108.25 108.25 (0.75)
John Keells XD 700 94.75 82.00 84.00 82.00 83.25 (11.50)
Kahawatte 500 28.25 28.00 28.00 28.00 28.00 (0.25)
Kandy Hotels 1,600 63.00 62.50 62.50 61.00 61.50 (1.50)
Kegalle 10,000 61.75 61.00 61.75 61.00 61.75 -
Kelani Tyres 31,300 52.25 53.00 53.00 50.00 50.25 (2.00)
Kelani Valley 2,300 63.00 63.00 63.00 62.50 62.75 (0.25)
Kelsey 17,200 12.50 12.00 12.75 12.00 12.50 -
Kotagala XD 6,800 51.75 51.75 52.00 46.50 52.00 0.25
Kotmale Holdings 3,700 9.00 9.00 9.00 8.75 9.00 -
Kshatriya Hold. 3,200 7.00 7.00 7.00 6.75 6.75 (0.25)
Lanka Ceramic 1,700 54.75 50.00 50.75 50.00 50.25 (4.50)
Lanka IOC 238,600 19.00 19.00 19.25 19.00 19.00 -
Lanka Tiles 21,000 65.00 62.50 62.50 62.00 62.00 (3.00)
Lanka Ventures 55,900 12.00 12.25 12.25 12.00 12.00 -
Lankem Ceylon 800 40.00 40.00 40.00 40.00 40.00 -
Lankem Dev. 13,900 12.00 12.25 12.50 12.00 12.50 0.50
Laxapana 10,700 8.00 8.25 8.25 8.00 8.25 0.25
LB Finance 2,300 20.75 20.75 20.75 20.25 20.75 -
LMF 6,900 50.25 51.00 51.00 48.00 49.50 (0.75)
LOLC 6,900 110.50 112.00 115.00 112.00 115.00 4.50
Madulsima 37,400 14.50 14.25 14.25 13.75 14.00 (0.50)
Mahaweli Reach 100 12.75 13.50 13.50 13.50 13.50 0.75
Malwatte 5,100 53.00 53.00 53.00 52.50 52.50 (0.50)
Maskeliya 1,200 21.25 21.75 21.75 21.50 21.50 0.25
Merchant Bank 10,400 13.00 13.25 13.50 13.25 13.25 0.25
MTD Walkers 600 52.75 52.50 52.50 52.50 52.50 (0.25)
Mullers 100,000 0.70 0.70 0.70 0.70 0.70 -
Namunukula 18,600 42.00 42.00 43.50 42.00 43.00 1.00
Nat. Dev. Bank 300 149.00 145.00 145.00 145.00 145.00 (4.00)
Nations Trust 1,100 34.00 34.50 34.50 34.00 34.25 0.25
Nawaloka 90,200 2.30 2.30 2.40 2.30 2.40 0.10
Nestle 235,000 318.50 320.00 360.00 320.00 329.00 10.50
Overseas Realty 14,300 10.50 10.50 10.50 10.50 10.50 -
Pan Asia 31,100 12.75 12.50 12.75 12.50 12.50 (0.25)
Parquet 1,100 15.50 15.75 16.00 15.75 15.75 0.25
PDL 44,500 26.00 25.50 28.25 25.50 27.00 1.00
Pegasus Hotels 4,100 19.00 18.75 19.25 18.25 19.25 0.25
Pelwatte 4,700 17.00 16.75 17.50 16.75 16.75 (0.25)
People’s Merch 1,700 49.00 48.00 48.00 46.25 47.75 (1.25)
Radiant Gems 33,300 30.00 32.75 32.75 28.50 30.25 0.25
Reefcomber 1,000 1.00 1.00 1.00 0.90 0.90 (0.10)
Regnis 300 54.50 54.50 54.50 54.50 54.50 -
Richard Pieris 5,600 40.25 40.50 40.50 40.25 40.25 -
Riverina Hotels 400 46.25 46.50 46.50 46.50 46.50 0.25
Royal Ceramic 9,600 43.50 43.00 43.00 43.00 43.00 (0.50)
Sampath 47,600 97.00 97.00 98.00 97.00 98.00 1.00
Samson Internat. 39,900 58.00 53.00 54.00 53.00 53.00 (5.00)
Sathosa Motors 700 125.00 125.00 125.00 122.50 122.50 (2.50)
Serendib Hotels 300 22.00 24.00 24.00 23.75 24.00 2.00
Seylan Bank XD 1,300 26.00 26.00 26.00 26.00 26.00 -
Seylan Bank (NV) XD 82,200 8.00 8.00 8.25 8.00 8.00 -
Seylan Merchant 8,800 5.75 5.75 6.00 5.75 6.00 0.25
Seylan Merchant (NV) 200 0.60 0.60 0.60 0.60 0.60 -
Singer Sri Lanka 200 49.00 47.50 47.50 47.50 43.50 (1.50)
SLT 40,600 44.50 44.00 44.00 43.25 43.50 (1.00)
Stafford 14,100 10.50 11.00 11.00 10.75 11.00 0.50
Taj Lanka 3,000 7.75 8.00 8.00 7.75 7.75 -
Talawakelle 3,700 34.00 34.00 34.00 34.00 34.00 -
Tea Smallholder XD 2,500 83.25 86.00 88.75 86.00 86.25 3.00
The Finance Co. 2,500 50.50 51.00 51.00 50.00 50.00 (0.50)
Three Acre Farms 5,200 9.00 9.00 9.00 9.00 9.00 -
Tokyo Cement (NV) 1,200 13.00 13.00 13.50 13.00 13.50 0.50
Trans Asia 4,000 91.50 85.00 90.00 85.00 90.00 (1.50)
Union Assurance 27,600 67.00 65.00 68.00 65.00 67.00 -
Union Chemicals 200 126.25 120.00 120.00 120.00 120.00 (6.25)
United Motors 1,300 54.00 54.00 54.00 54.00 54.00 -
Watawala 300 74.00 76.00 76.00 74.00 74.00 -
York Arcade 1,400 12.75 12.75 12.75 12.75 12.75 -
Second Board
Amana 6,000 11.00 11.00 11.00 11.00 11.00 -
Asian Alliance 100 36.25 36.25 36.25 36.25 36.25 -
Asiri Surg 6,400 7.75 7.75 7.75 7.75 7.75 -
E - Channelling 5,000 12.75 12.75 12.75 12.50 12.50 (0.25)
Fortress Resorts 8,600 6.00 6.25 6.25 6.00 6.00 -
Keells Hotels 300 6.75 6.75 6.75 6.75 6.75 -
Marawila Resorts 6,800 4.10 4.10 4.10 4.00 4.10 -
RHL 500 70.00 68.00 68.00 68.00 68.00 (2.00)
S M Leasing 1,700 14.00 14.00 14.00 14.00 14.00 -
Sierra Cabl 109,900 1.60 1.60 1.60 1.50 1.60 -
Tess Agro 23,700 1.10 1.10 1.10 1.10 1.10 -
Touchwood 7,500 83.25 83.00 83.25 83.00 83.25 -
Vallibel 788,400 4.30 4.30 4.40 4.20 4.30 -
Vidullanka 2,257,000 22.50 22.50 23.50 22.50 23.25 0.75
Default Board
Asia Capital 2,800 9.75 9.50 9.50 9.25 9.25 (0.50)
Bogawantalawa 100 25.00 25.00 25.00 25.00 25.00 -
Cey Theatres 1,500 45.25 43.50 45.00 43.00 45.00 (0.25)
Ferntea Ltd 15,500 8.50 8.75 8.75 8.00 8.25 (0.25)
Fort Land 72,300 24.75 24.50 24.50 24.00 24.00 (0.75)
Hotel Developers 400 45.00 43.00 43.00 42.75 42.75 (2.25)
Hotels Corp. 16,400 23.25 23.25 23.75 23.00 23.50 0.25
Lanka Cement 54,000 10.25 10.50 10.50 10.25 10.25 -
Lanka Hospitals 1,200 16.25 16.25 16.25 16.00 16.00 (0.25)
Vanik Incorp Ltd 710,000 1.00 1.00 1.10 .90 .90 (0.10)
Vanik Incorp Ltd (NV) 35,400 0.90 .90 .90 .90 .90 -
Market Statistics on 03rd July, 2008
Equity details
Today Prv. Day
Value of Turnover (Rs.) 530,192,184.90 173,659,360.20
Volume of Turnover (No.) 9,374,403 9,564,145
Trades (No.) 2,249 2,478
Market Cap. (Rs.) 782,476,982,710.90 786,774,528,903.10
Govt. Securities
Today Prv. Day
23-Jun-2008
Value of Turnover (Rs.) - 884,236.68
Volume of Turnover (No.) - 932,000
Trades (No.) - 3
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 2,420.06 2,433.35
Milanka Price Index 2,913.77 2,946.36
|
