Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A. Spen. Hot. Hold. 4,900 100.00 98.00 100.00 98.00 100.00 -
ACL 12,000 36.00 35.75 36.00 34.25 34.75 (1.25)
ACL Plastics 2,700 35.75 35.50 35.50 35.00 35.00 (0.75)
Acme 1,000 23.00 22.00 22.75 22.00 22.50 (0.50)
AEC 1,000 900.00 950.00 989.00 950.00 974.50 74.50
Agalawatte 800 33.25 32.25 33.25 32.00 33.25 -
AMW 96,400 157.00 156.75 165.00 156.75 157.50 0.50
Ascot 4,200 39.50 36.50 38.75 36.50 36.75 (2.75)
Asiri 300 53.00 53.00 53.00 53.00 53.00 -
Associated Prop. 200 48.75 51.75 56.00 51.75 54.00 5.25
Autodrome XD 100 227.50 225.00 225.00 225.00 225.00 (2.50)
Bairaha Farms 17,500 14.75 14.50 14.75 14.25 14.50 (0.25)
Balangoda XD 2,200 27.00 27.00 27.00 26.50 26.50 (0.50)
Blue Diamonds 3,100 2.30 2.30 2.30 2.30 2.30 -
Blue Diamonds (NV) 12,500 0.60 0.60 0.60 0.60 0.60 -
Bogala Graphite 6,300 21.25 20.75 21.00 20.50 20.75 (0.50)
Browns 100 985.00 998.00 998.00 998.00 998.00 13.00
Bukit Darah 100 1,563.75 1,505.00 1,505.00 1,505.00 1,505.00 (58.75)
CT Land 4,100 14.00 14.00 14.00 13.50 13.75 (0.25)
C. W. Mackie & Co. 1,500 21.75 21.75 21.75 21.75 21.75 -
Cargo Boat 3,400 23.25 23.25 23.25 22.50 22.50 (0.75)
Central Ind. 100 91.00 90.25 90.25 90.25 90.25 (0.75)
Ceylinco Finance 6,300 14.25 13.25 14.50 13.00 14.50 0.25
Ceylinco Housing 2,600 24.00 24.25 24.25 23.25 23.50 (0.50)
Ceylinco Ins. 1,000 224.75 224.00 224.00 224.00 224.00 (0.75)
Ceylinco Seylan 2,100 8.00 7.75 8.00 7.75 8.00 -
Ceylon Glass 1,300 2.20 2.30 2.30 2.20 2.20 -
Ceylon Guardian 3,800 166.00 163.25 163.25 163.00 163.00 (3.00)
Ceylon Inv. 6,200 79.75 79.00 79.00 78.25 78.50 (1.25)
Ceylon Leather 24,200 64.50 64.50 66.50 63.50 63.50 (1.00)
Ceylon Tobacco 7,700 70.00 70.00 70.50 70.00 70.00 -
CFI 5,600 20.50 20.50 21.00 20.50 21.00 0.50
Chemanex 7,000 49.75 49.75 49.75 49.75 49.75 -
Chevron 5,000 104.25 104.50 105.00 104.50 104.75 0.50
CIC 35,900 32.00 31.75 32.00 31.50 31.75 (0.25)
CIC (NV) 22,900 24.75 24.75 25.00 24.75 25.00 0.25
CIT 1,000 25.00 24.50 26.00 24.50 25.00 -
Coco Lanka 8,900 18.50 19.25 19.25 18.25 18.25 (0.25)
Col Pharmacy 300 268.50 200.00 250.00 200.00 250.00 (18.50)
Colombo Land 49,000 4.70 4.50 4.80 4.50 4.70 -
Colombo Land (WC-2009)13,000 1.60 1.60 1.60 1.60 1.60 -
Colonial Mtr 2,300 35.00 33.00 33.00 32.75 32.75 (2.25)
Commercial Bank 6,400 124.00 124.00 124.00 123.50 123.75 (0.25)
Commercial Bank (NV)3,000 80.00 80.00 80.00 80.00 80.00 -
Connaissance 400 20.25 20.25 20.25 20.25 20.25 -
Dankotuwa Porcel 3,000 9.50 9.25 9.50 9.25 9.50 -
DFCC 100 111.00 110.50 110.50 110.50 110.50 (0.50)
Dialog 19,800 13.75 13.75 13.75 13.25 13.50 (0.25)
Dimo 3,000 97.50 97.25 97.25 95.00 95.00 (2.50)
Dipped Products 200 79.00 78.00 78.00 78.00 78.00 (1.00)
Distilleries 6,300 95.00 94.25 95.00 94.00 94.00 (1.00)
Dockyard 7,300 60.00 60.00 60.50 60.00 60.50 0.50
Durdans 900 51.50 48.00 52.00 48.00 52.00 0.50
Durdans (NV) 5,000 35.50 35.00 35.75 35.00 35.75 0.25
East West 7,700 14.50 14.50 14.50 13.50 14.00 (0.50)
Eden Hotel Lanka 200 13.75 13.75 13.75 13.75 13.75 -
Envi. Resources 64,900 35.00 35.00 35.50 33.50 34.00 (1.00)
Equity 400 19.25 `19.25 19.25 19.25 19.25 -
Equity Two PLC 2,800 10.50 10.25 10.50 10.25 10.25 (0.25)
Finlays Colombo 2,000 159.50 157.00 160.00 157.00 159.25 (0.25)
First Capital 11,000 10.00 10.00 10.00 10.00 10.00 -
Gestetner 600 46.00 46.75 48.50 46.75 48.50 2.50
Grain Elevators 19,400 9.75 10.00 10.00 10.00 10.00 0.25
Haycarb 9,200 63.00 62.00 62.00 60.25 60.25 (2.75)
Hayleys 647,817 136.75 137.00 138.50 137.00 137.75 1.00
Hayleys - MGT 1,600 50.00 50.00 50.00 49.50 49.75 (0.25)
HDFC 1,000 105.00 102.00 102.00 101.00 101.00 (4.00)
Hemas Holdings 300 84.00 83.00 83.00 82.50 82.50 (1.50)
HNB 20,300 101.25 100.00 100.00 100.00 100.00 (1.25)
HNB Assurance 10,300 22.75 22.75 23.00 22.75 23.00 0.25
HNB (NV) 4,100 46.50 46.25 46.50 46.25 46.50 -
Hotel Sigiriya 100 23.25 22.00 22.00 22.00 22.00 (1.25)
JKH 257,900 108.00 108.00 108.00 107.00 107.25 (0.75)
John Keells 3,000 82.00 81.25 81.25 80.00 80.50 (1.50)
Kahawatte 1,300 28.25 28.00 28.25 28.00 28.25 -
Keells Food 2,700 58.00 58.00 58.00 57.50 58.00 -
Kegalle 7,100 60.50 60.50 60.50 58.00 59.00 (1.50)
Kelani Tyres 38,200 49.00 48.50 51.00 46.50 47.50 (1.50)
Kelani Valley 300 62.00 62.00 62.00 62.00 62.00 -
Kelsey 2,900 11.50 11.50 11.50 11.25 11.25 (0.25)
Kotagala XD 3,800 50.00 50.00 50.00 48.25 49.00 (1.00)
Kotmale Holdings 4,300 8.75 9.00 9.00 8.75 8.75 -
Kshatriya Hold. 12,700 6.50 6.75 6.75 6.50 6.75 0.25
Lanka Ashok 200 240.00 250.00 250.00 250.00 250.00 10.00
Lanka IOC 72,600 18.50 18.50 18.50 18.00 18.00 (0.50)
Lanka Tiles 23,000 62.00 61.00 61.00 61.00 61.00 (1.00)
Lanka Ventures 6,500 11.75 11.75 11.75 11.50 11.50 (0.25)
Lanka Walltile 400 81.00 80.50 80.50 80.00 80.00 (1.00)
Lankem Dev. 15,100 12.00 12.00 12.00 11.50 11.50 (0.50)
Laxapana 28,400 8.00 8.00 8.00 7.75 7.75 (0.25)
LB Finance 22,300 21.25 21.50 21.50 21.00 21.00 (0.25)
Lion Brewery 500 65.00 55.25 55.25 55.00 55.00 (10.00)
LMF 2,400 49.00 48.75 48.75 48.25 48.50 (0.50)
LOLC 5,200 115.00 115.00 115.00 113.00 114.00 (1.00)
Madulsima 15,400 13.75 13.50 13.75 13.25 13.25 (0.50)
Malwatte 8,100 51.00 50.75 53.00 50.00 50.50 (0.50)
Maskeliya 8,000 21.00 21.00 21.50 21.00 21.00 -
Merchant Bank 300 13.00 12.75 12.75 12.75 12.75 (0.25)
MTD Walkers 1,000 52.50 56.75 56.75 56.75 56.75 4.25
Mullers 150,000 0.70 0.70 0.70 0.70 0.70 -
Namunukula 1,600 41.75 41.75 41.75 41.00 41.50 (0.25)
Nat. Dev. Bank 500 143.00 143.00 143.00 142.25 142.25 (0.75)
Nations Trust 30,700 34.00 34.00 34.25 34.00 34.00 -
Nations Trust (War-Con2010)
9,500 7.50 7.50 7.50 7.50 7.50 -
Nations Trust (War-Con2011)
5,200 7.50 7.50 7.50 7.50 7.50 -
Nawaloka 87,000 2.40 2.40 2.40 2.40 2.40 -
Nestle 400 330.00 320.00 320.00 310.00 315.00 (15.00)
On’Ally 2,000 30.50 30.50 30.50 30.50 30.50 -
Overseas Realty 62,900 10.00 10.25 10.25 10.00 10.25 0.25
Pan Asia 91,000 13.25 13.25 13.25 13.00 13.00 (0.25)
Parquet 9,500 16.50 16.50 16.50 16.50 16.50 -
PDL 9,500 26.00 26.00 26.75 26.00 26.75 0.75
Pegasus Hotels 2,800 18.00 18.25 18.25 18.25 18.25 0.25
Pelwatte 1,500 16.50 16.50 16.50 16.50 16.50 -
People’s Merch 5,500 48.00 48.00 48.00 47.00 47.25 (0.75)
Printcare Plc 100 59.25 59.25 59.25 59.25 59.25 -
Radiant Gems 2,100 30.25 30.50 31.50 29.75 29.75 (0.50)
Reefcomber 100 0.90 1.00 1.00 1.00 1.00 0.10
Regnis 500 54.50 55.00 55.00 55.00 55.00 0.50
Rich Pieris Exp 200 10.25 10.50 10.50 10.50 10.50 0.25
Richard Pieris 24,400 40.25 40.50 40.50 40.00 40.00 (0.25)
Riverina Hotels 2,400 43.25 44.00 44.00 43.75 43.75 0.50
Royal Ceramic 6,000 42.50 42.50 44.00 42.25 42.50 -
Sampath 100 96.25 96.75 96.75 96.75 96.75 0.50
Samson Internat. 22,600 53.50 53.50 53.50 53.00 53.00 (0.50)
Sathosa Motors 800 125.25 125.00 125.00 125.00 125.00 (0.25)
Serendib Hotels 200 22.50 22.75 22.75 22.75 22.75 0.25
Serendib Hotels (NV) 600 19.25 19.00 20.75 19.00 20.00 0.75
Seylan Bank 6,900 28.25 27.75 29.50 27.75 28.00 (0.25)
Seylan Bank (NV) 201,300 8.00 8.00 8.25 8.00 8.00 -
Seylan Merchant 26,800 6.00 5.75 5.75 5.50 5.75 (0.25)
Singer Sri Lanka 2,000 47.00 44.50 45.00 44.50 44.50 (2.50)
SLT 143,400 42.00 41.25 41.75 40.50 41.00 (1.00)
Stafford 9,200 10.50 10.50 10.50 10.50 10.50 -
Taj Lanka 20,100 7.75 7.75 7.75 7.50 7.75 -
Talawakelle 1,000 33.25 33.00 33.25 33.00 33.00 (0.25)
Tangerine 200 25.00 25.00 25.00 25.00 25.00 -
Tea Smallholder 200 86.25 84.00 84.00 83.50 83.50 (2.75)
The Finance Co. 300 49.75 49.75 49.75 49.50 49.50 (0.25)
Three Acre Farms 2,900 9.00 8.75 8.75 8.75 8.75 (0.25)
Tokyo Cement (NV) 2,000 12.75 12.75 12.75 12.75 12.75 -
Union Assurance 700 65.00 65.00 65.00 64.25 64.25 (0.75)
United Motors 27,100 54.00 54.00 57.25 54.00 54.75 0.75
Watawala XD 400 72.25 72.50 72.50 72.25 72.50 0.25
York Arcade 9,100 13.00 12.25 13.00 12.25 12.50 (0.50)
Second Board
Amana 8,600 10.75 10.75 11.00 10.50 10.50 (0.25)
Asiri Surg 19,200 7.75 7.75 7.75 7.50 7.50 (0.25)
E - Channelling 11,800 12.00 12.00 12.00 11.75 11.75 (0.25)
Elpitiya 800 63.00 62.50 62.50 62.25 62.25 (0.75)
Fortress Resorts 4,100 6.00 6.00 6.00 6.00 6.00 -
Keells Hotels 16,300 6.50 6.50 6.50 6.50 6.50 -
Lighthouse Hotel 3,000 39.00 36.75 36.75 36.50 36.75 (2.25)
Marawila Resorts 87,400 4.20 4.10 4.10 4.00 4.00 (0.20)
S M Leasing 900 13.50 13.50 13.50 13.50 13.50 -
Sierra Cabl 117,500 1.50 1.50 1.60 1.50 1.60 0.10
Tess Agro 27,500 1.10 1.10 1.10 1.10 1.10 -
Touchwood 15,000 81.00 81.50 82.00 80.50 80.75 (0.25)
Vallibel 480,800 4.20 4.20 4.20 4.10 4.20 -
Vidullanka 611,400 23.25 23.25 23.25 23.00 23.00 (0.25)
Default Board
Alufab 2,600 41.50 37.25 37.25 35.25 35.25 (6.25)
Asia Capital 500 9.00 9.00 9.00 9.00 9.00 -
Bogawantalawa 600 25.00 24.75 24.75 24.00 24.25 (0.75)
Cargills 9,000 39.50 40.00 40.00 38.25 38.50 (1.00)
Cey Theatres 5,100 42.75 42.75 42.75 41.75 42.00 (0.75)
Fort Land 30,800 23.25 23.25 23.50 22.75 23.00 (0.25)
Galadari 64,300 10.00 10.00 10.50 10.00 10.00 -
Hotels Corp. 3,602,100 23.50 23.50 23.50 18.75 19.50 (4.00)
Lanka Cement 59,600 10.00 10.00 10.00 9.75 9.75 (0.25)
Lanka Hospitals 7,000 15.50 15.00 15.50 15.00 15.25 (0.25)
Vanik Incorp Ltd 94,600 0.90 .90 .90 .80 .80 (0.10)
Vanik Incorp Ltd (NV) 200 0.80 .80 .80 .80 .80 -
Equity details
Today Prv. Day
Value of Turnover (Rs.) 270,549,873.70 171,154,827.50
Volume of Turnover (No.) 8,023,621 3,923,079
Trades (No.) 3,011 1,812
Market Cap. (Rs.) 767,101,732,682.30 776,368,846,611.55
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 2,372.50 2,401.17
Milanka Price Index 2,849.62 2,890.01
Total Return Indices
Tri On All Shares (ASTRI) 2,728.48 2,761.45
Tri On Milanka Shares (MTRI) 3,280.96 3,327.46
Default Board as at 08th July, 2008
Company Name Date of Reason
Transfer
Hotel Developers (Lanka) PLC 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-Mar-2008
Colombo Fort Land &
Building Co. Ltd 14-Oct-2002 Non submission of Annual Report for the F/Y ended 31-Mar-2007
Non submission of Financial Statements for the quarter ended 31-Mar-2008
Vanik Incorporation Limited 12-Dec-2002 Non submission of Annual Reports for the F/Y ended 31-Dec-2005 to
31-Dec-2007
Non submission of Financial Statements for the quarters ended
30-Sep-2006 to 31-Mar-2008
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-Mar-2008
Non Payment of Listing Fees 2006 & 2007
Ferntea Ltd 02-Nov-2005 Non submission of Annual Reports 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-Mar-2008
Lanka Cement Ltd 06-Jul-2007 Non submission of Annual Report for F/Y ended 31-Dec-2006 &
31-Dec-2007
Non submission of Financial Statements for the quarters ended
31-Dec-2007 & 31-Mar-2008
Asia Capital PLC 05-Oct-2007 Non submission of Annual Report for F/Y ended 31-Mar-2007
Non submission of Financial Statements for the quarter ended 31-Mar-2008
Ceylon Hotels Corporation PLC 09-Jun-2008 Non submission of Annual Report for the F/Y ended 31-Dec-2007
Non submission of Financial Statements for the quarter ended 31-Mar-2008
Ceylon Theatres Limited 09-Jun-2008 Non submission of Financial Statements for the quarter ended 31-Mar-2008
Kalamazoo Systems Limited 09-Jun-2008 Non submission of Financial Statements for the quarter ended 31-Mar-2008
Miramar Beach Hotels Limited 09-Jun-2008 Non submission of Financial Statements for the quarter ended 31-Mar-2008
Bogawantalawa Tea Estates PLC 30-Jun-2008 Non submission of Annual Report for the F/Y ended 31-Mar-2008
The Lanka Hospitals Corporation Ltd. 30-Jun-2008 Non submission of Annual Report for the F/Y ended
31-Mar-2008
Metropolitan Resource Holdings Ltd 30-Jun-2008 Non submission of Annual Report for the F/Y ended 31-Mar-2008
Cargills (Ceylon) PLC 07-Jul-2008 Non submission of Annual Report for the F/Y ended 31-Mar-2008
Galadari Hotels (Lanka) PLC 07-Jul-2008 Non submission of Annual Report for the F/Y ended 31-Mar-2008
|
