Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A. Spen. Hot. Hold. 300 109.75 100.00 100.00 100.00 100.00 (9.75)
ACL 7,400 36.00 35.75 35.75 35.25 35.25 (0.75)
ACL Plastics 700 34.25 33.75 33.75 33.00 33.25 (1.00)
Acme 2,700 22.25 22.00 22.00 22.00 22.00 (0.25)
AEC 5,100 1,339.00 1,370.00 1,401.00 1,325.00 1,400.50 61.50
Agalawatte 300 33.50 35.00 35.00 35.00 35.00 1.50
Ahot Properties 18,800 36.00 36.00 38.00 36.00 36.25 0.25
Aitken Spence 1,400 502.00 500.00 500.25 490.00 490.00 (12.00)
Alliance 100 185.00 185.75 185.75 185.75 185.75 0.75
AMW 1,000 165.00 163.75 166.00 163.75 164.75 (0.25)
Ascot 1,800 38.00 36.75 36.75 36.00 36.25 (1.75)
Asiri 400 54.00 54.00 54.00 54.00 54.00 -
Bairaha Farms 15,100 14.50 14.25 14.25 14.00 14.00 (0.50)
Balangoda 9,900 29.75 30.50 32.00 30.50 30.50 0.75
Blue Diamonds 6,600 2.40 2.50 2.60 2.50 2.50 0.10
Blue Diamonds (NV) 7,000 0.70 0.60 0.70 0.60 0.60 (0.10)
Bogala Graphite 20,200 20.50 20.50 21.50 20.00 21.25 0.75
Bogawantalawa 23,200 26.00 26.50 28.00 26.50 28.00 2.00
Browns 100 987.50 980.00 980.00 980.00 980.00 (7.50)
Browns Beach 200 26.25 26.00 26.00 26.00 26.00 (0.25)
CT Land 3,400 14.25 14.25 14.50 14.00 14.50 0.25
C. W. Mackie & Co. 200 21.50 21.25 21.25 21.25 21.25 (0.25)
Carsons 200 4,000.00 3,701.00 3,701.00 3,700.00 3,700.00 (300.00)
CDIC 2,800 95.25 92.00 92.00 88.00 88.50 (6.75)
Central Finance 2,100 212.00 212.00 212.00 212.00 212.00 -
Ceylinco Finance 1,200 15.00 15.00 15.00 15.00 15.00 -
Ceylinco Ins. 900 219.00 219.00 220.00 219.00 219.00 -
Ceylinco Seylan 9,300 7.75 8.00 8.00 8.00 8.00 0.25
Ceylon Glass 49,700 2.30 2.30 2.30 2.30 2.30 -
Ceylon Guardian 2,500 159.50 158.25 158.25 158.00 158.00 (1.50)
Ceylon Inv. 1,200 79.00 77.00 77.25 77.00 77.25 (1.75)
Ceylon Leather 15,000 64.00 62.00 66.00 62.00 65.75 1.75
Ceylon Tobacco 1,200 70.75 70.50 70.50 70.50 70.50 (0.25)
CFI 200 21.75 22.25 22.25 22.25 22.25 0.50
CFT 173,100 14.40 15.25 21.50 15.25 19.75 5.35
Chemanex 9,000 50.00 53.00 53.00 50.00 50.00 -
Chevron 1,100 103.50 105.75 105.75 105.00 105.25 1.75
CIC 41,300 34.00 34.00 34.75 33.50 33.75 (0.25)
CIC (NV) 66,900 26.00 25.75 25.75 25.25 25.50 (0.50)
Coco Lanka 4,800 19.00 19.00 19.00 19.00 19.00 -
Colombo Land 1,000 4.70 4.50 4.50 4.50 4.50 (0.20)
Colombo Land (WC2009)5,000 1.70 1.60 1.60 1.60 1.60 (0.10)
Commercial Bank 2,300 122.25 122.00 122.00 120.00 120.25 (2.00)
Commercial Bank (NV)9,700 80.00 80.00 80.00 78.00 78.00 (2.00)
Commercial Dev. 200 42.00 43.50 43.50 43.50 43.50 1.50
Confifi Hotel 3,000 92.00 90.00 90.00 90.00 90.00 (2.00)
Dankotuwa Porcel 33,900 9.50 9.50 9.50 9.50 9.50 -
DFCC 1,400 110.50 110.00 110.00 109.00 109.00 (1.50)
Dialog 186,500 13.75 13.50 13.75 13.25 13.25 (0.50)
Dimo 10,300 92.25 91.00 91.00 89.00 89.50 (2.75)
Dipped Products 1,000 78.50 78.00 78.50 78.00 78.50 -
Distilleries 80,900 89.75 87.75 88.00 82.00 84.00 (5.75)
Dockyard 2,800 60.25 60.25 61.00 60.25 61.00 0.75
East West 8,000 13.75 13.75 13.75 13.50 13.50 (0.25)
Eden Hotel Lanka 300 13.50 13.75 13.75 13.75 13.75 0.25
Envi. Resources 17,700 34.00 34.00 34.00 33.50 33.50 (0.50)
Equity 58,700 19.25 19.75 20.00 19.00 19.50 0.25
Equity Two PLC 29,000 11.00 11.00 11.75 11.00 11.00 -
First Capital 10,700 10.00 10.00 10.00 9.75 9.75 (0.25)
Grain Elevators 2,900 10.00 10.25 10.25 9.75 9.75 (0.25)
Hapugastenne 400 47.50 49.00 50.00 49.00 50.00 2.50
Haycarb 23,600 60.50 60.00 60.00 60.00 60.00 (0.50)
Hayleys 191,800 135.00 135.00 137.00 135.00 136.75 1.75
Hayleys - MGT 100 49.00 49.00 49.00 49.00 49.00 -
HDFC 800 101.50 103.00 105.00 100.00 100.50 (1.00)
Hemas Holdings 100 78.00 78.00 78.00 78.00 78.00 -
HNB 1,700 101.00 100.00 100.00 100.00 100.00 (1.00)
HNB Assurance 300 24.25 24.00 24.00 24.00 24.00 (0.25)
HNB (NV) 15,100 47.50 47.50 47.75 47.00 47.00 (0.50)
Horana 100 32.50 35.00 35.00 35.00 35.00 2.50
Hunas Falls 1,100 25.00 26.00 26.00 26.00 26.00 1.00
JKH 612,500 103.25 102.25 102.25 95.00 98.25 (5.00)
John Keells 3,300 81.25 81.00 81.00 80.00 80.00 (1.25)
Kahawatte 700 31.00 32.75 32.75 30.00 31.00 -
Keells Food 1,100 56.00 56.00 57.50 56.00 57.50 1.50
Kegalle 6,200 61.50 62.00 62.00 61.25 61.50 -
Kelani Tyres 5,000 51.50 51.00 53.75 50.75 53.00 1.50
Kelani Valley 15,300 65.50 64.75 68.25 64.75 65.25 (0.25)
Kelsey 3,000 12.25 12.00 12.00 11.75 12.00 (0.25)
Kotagala 2,700 51.25 52.00 53.50 52.00 53.50 2.25
Kotmale Holdings 500 9.00 8.75 8.75 8.75 8.75 (0.25)
Kshatriya Hold. 11,100 6.75 6.75 6.75 6.75 6.75 -
Lanka Aluminium 100 30.50 30.25 30.25 30.25 30.25 (0.25)
Lanka IOC 13,300 18.25 18.25 18.25 18.00 18.00 (0.25)
Lanka Ventures 200 12.00 12.00 12.00 12.00 12.00 -
Lanka Walltile 1,000 83.00 80.50 80.50 80.50 80.50 (2.50)
Lankem Dev. 900 12.50 11.75 12.00 11.75 12.00 (0.50)
Laxapana 32,800 8.75 8.75 9.00 8.75 9.00 0.25
LB Finance 38,900 21.50 21.75 21.75 21.50 21.50 -
LMF 23,000 47.00 46.50 46.50 43.50 44.25 (2.75)
LOLC 400 112.00 111.50 111.50 111.00 111.50 (0.50)
Madulsima 7,000 16.00 16.50 16.75 16.50 16.50 0.50
Mahaweli Reach 300 13.00 13.00 13.00 13.00 13.00 -
Maskeliya 15,500 22.50 22.50 23.00 22.25 22.50 -
Merchant Bank 2,100 13.50 13.25 13.50 13.25 13.25 (0.25)
Mullers 1,200 0.70 0.70 0.70 0.70 0.70 -
Namunukula 5,500 43.00 42.50 43.00 42.00 42.00 (1.00)
Nat. Dev. Bank 1,000 140.00 140.00 140.00 140.00 140.00 -
Nations Trust 200 33.00 33.00 33.00 33.00 33.00 -
Nawaloka 32,000 2.60 2.50 2.50 2.50 2.50 (0.10)
Nestle 100 315.00 310.25 310.25 310.25 310.25 (4.75)
Nuwara Eliya 100 409.50 397.00 397.00 397.00 397.00 (12.50)
On’Ally 800 30.25 30.50 30.50 30.00 30.00 (0.25)
Overseas Realty 2,900 10.25 10.00 10.25 10.00 10.25 -
Pan Asia 58,800 13.00 13.00 13.00 13.00 13.00 -
Parquet 900 16.25 16.25 16.25 16.25 16.25 -
PDL 1,000 26.75 26.50 27.00 26.50 27.00 0.25
Pegasus Hotels 1,200 18.75 18.75 20.00 18.00 19.00 0.25
Pelwatte 1,100 17.75 17.50 17.50 17.25 17.25 (0.50)
Printcare Plc 100 59.00 59.00 59.00 59.00 59.00 -
Radiant Gems 100 29.75 30.00 30.00 30.00 30.00 0.25
Reefcomber 1,500 1.00 1.00 1.00 1.00 1.00 -
Regnis 200 55.00 55.00 55.00 55.00 55.00 -
Rich Pieris Exp 6,100 10.25 10.25 10.50 10.25 10.50 0.25
Richard Pieris 3,200 39.75 39.50 40.00 39.50 40.00 0.25
Royal Ceramic XD 4,400 42.75 42.50 42.75 42.25 42.25 (0.50)
Sampath 2,600 95.50 95.50 95.50 95.50 95.50 -
Samson Internat. 1,500 53.00 53.00 53.00 53.00 53.00 -
Sathosa Motors 800 133.00 133.00 133.00 133.00 133.00 -
Seylan Bank (NV) 35,000 8.00 7.75 8.00 7.75 7.75 (0.25)
Seylan Merchant 58,000 5.75 6.00 6.00 6.00 6.00 0.25
Singer Sri Lanka 2,100 45.00 45.00 45.00 44.00 44.25 (0.75)
SLT 1,900 41.75 41.75 42.00 41.75 41.75 -
Taj Lanka 12,000 8.00 7.75 8.00 7.75 8.00 -
Talawakelle 400 33.00 35.00 35.00 35.00 35.00 2.00
The Finance Co. 1,100 49.00 49.50 49.50 49.00 49.00 -
Three Acre Farms 27,600 9.00 8.75 9.25 8.75 9.00 -
Tokyo Cement (NV) 6,600 13.00 13.00 13.00 13.00 13.00 -
United Motors 5,800 56.00 57.00 57.00 55.00 55.00 (1.00)
Watawala 100 71.50 71.00 71.00 71.00 71.00 (0.50)
York Arcade 100 12.75 13.25 13.25 13.25 13.25 0.50
Second Board
Asiri Surg 7,000 7.25 7.25 7.25 7.25 7.25 -
E - Channelling 100 11.75 11.75 11.75 11.75 11.75 -
Elpitiya 500 60.75 61.00 61.00 60.75 60.75 -
Fortress Resorts 10,000 6.00 6.25 6.25 6.00 6.00 -
Janashakthi Ins. 387,400 10.75 10.75 10.75 9.75 9.75 (1.00)
Keells Hotels 6,500 6.50 6.50 6.50 6.25 6.25 (0.25)
Marawila Resorts 1,500 4.00 4.00 4.00 4.00 4.00 -
S M Leasing 100 13.25 14.00 14.00 14.00 14.00 0.75
Sierra Cabl 38,300 1.60 1.50 1.60 1.50 1.60 -
Tess Agro 502,200 1.10 1.10 1.10 1.10 1.10 -
Touchwood 39,500 81.50 81.50 81.50 80.00 80.75 (0.75)
Udapussellawa 100 33.25 33.00 33.00 33.00 33.00 (0.25)
Vallibel 180,300 4.20 4.20 4.20 4.20 4.20 -
Vidullanka 4,000 23.00 22.75 23.00 22.75 23.00 -
Default Board
Asia Capital 2,500 9.00 9.50 9.50 8.75 9.25 0.25
Cargills 5,800 37.50 37.50 37.50 36.50 36.75 (0.75)
Cey Theatres 1,400 40.75 41.00 41.00 41.00 41.00 0.25
Ferntea Ltd 4,300 8.25 8.50 9.00 8.25 8.25 -
Fort Land 27,400 24.25 24.00 24.00 23.50 24.00 (0.25)
Galadari 9,300 10.50 10.25 10.50 10.25 10.25 (0.25)
Hotel Developers 57,200 40.00 40.00 40.00 40.00 40.00 -
Hotels Corp. 4,200 19.00 19.25 19.25 18.50 18.50 (0.50)
Lanka Cement 56,400 11.50 11.00 11.25 11.00 11.00 (0.50)
Lanka Hospitals 2,000 16.00 15.75 15.75 15.75 15.75 (0.25)
Miramar 500 47.25 48.00 50.00 48.00 48.75 1.50
Vanik Incorp Ltd 605,100 1.00 1.00 1.00 1.00 1.00 -
Vanik Incorp Ltd (NV) 18,000 0.90 .90 .90 .90 .90 -
Equity details
Today Prv. Day
Value of Turnover (Rs.) 150,210,517.70 176,981,022.75
Volume of Turnover (No.) 4,254,711 5,325,723
Trades (No.) 2,307 2,488
Market Cap. (Rs.) 760,179,431,701.50 773,810,994,449.35
Govt. Securities
Today Prv. Day
14-Jul-2008
Value of Turnover (Rs.) - 186,000.00
Volume of Turnover (No.) - 2,000
Trades (No.) - 1
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 2,338.63 2,380.57
Milanka Price Index 2,777.73 2,843.68
Total Return Indices
Tri On All Shares (ASTRI) 2,689.54 2,737.76
Tri On Milanka Shares (MTRI) 3,198.18 3,274.13
|
