Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
ACL 14,700 43.00 42.75 43.00 41.00 41.25 (1.75)
ACME 3,200 22.50 22.50 22.50 22.00 22.00 (0.50)
AEC 3,600 1,600.00 1,590.00 1,695.00 1,581.25 1,647.00 47.00
Agalawatte 1,600 36.25 36.50 36.50 36.00 36.25 -
Aitken Spence 600 491.75 480.00 480.00 480.00 480.00 (11.75)
Amaya Leisure 9,900 25.25 24.75 25.00 24.50 24.50 (0.75)
AMW 9,800 174.50 174.50 174.50 174.50 174.50 -
Arpico 2,200 69.25 64.00 67.75 64.00 67.75 (1.50)
Asoct 2,300 37.00 37.00 37.00 36.50 36.50 (0.50)
Asiri 13,100 54.75 55.00 55.50 54.50 54.50 (0.25)
Bairaha Farms 500 15.00 14.75 15.25 14.75 15.00 -
Balangoda 6,700 35.25 35.00 35.00 34.50 34.75 (0.50)
Blue Diamonds 3,900 2.60 2.60 2.60 2.60 2.60 -
Blue Diamonds (NV) 16,200 0.70 0.60 0.70 0.60 0.70 -
Bogawantalawa 1,400 28.50 27.75 27.75 27.50 27.50 (1.00)
Browns 200 980.00 970.00 970.00 960.00 960.00 (20.00)
Browns Beach 100 28.25 28.50 28.50 28.50 28.50 0.25
Bukit Darah 300 1,550.00 1,550.00 1,550.00 1,540.00 1,540.00 (10.00)
C T Land 50,300 17.00 16.00 16.50 16.00 16.00 (1.00)
C.W. Mackie & Co. 28,200 25.00 24.25 24.75 24.25 24.50 (0.50)
Carsons 7,400 246.25 245.50 249.75 245.00 249.00 2.75
CDIC 6,900 90.00 90.00 90.50 90.00 90.50 0.50
Central Finance 2,000 212.50 212.50 212.50 212.50 212.50 -
Ceylinco Finance 2,500 16.50 16.50 16.50 16.50 16.50 -
Ceylinco Housing 1,000 27.50 28.25 28.25 28.25 28.25 0.75
Ceylinco Ins. 3,200 216.00 216.00 216.00 206.00 206.00 (10.00)
Ceylinco Seylan 3,600 8.75 8.50 8.75 8.50 8.50 (0.25)
Ceylon Glass 205,500 2.40 2.40 2.40 2.40 2.40 -
Ceylon Guardian 100 160.25 164.50 164.50 164.50 164.50 4.25
Ceylon Inv. 13,900 80.50 80.50 82.50 80.00 81.00 0.50
Ceylon Leather 1,100 64.75 64.00 66.00 64.00 65.00 0.25
Ceylon Tobacco XD 2,500 75.00 74.00 74.00 73.25 73.75 (1.25)
CFI 12,300 23.00 23.00 23.00 23.00 23.00 -
CFT 1,300 23.25 24.00 24.00 23.25 23.25 -
Chemanex 4,400 56.00 56.00 56.00 56.00 56.00 -
Ehevron XD 29,300 102.75 103.00 105.00 102.75 103.00 0.25
CIC 220,300 39.00 39.25 40.00 37.50 38.00 (1.00)
CIC (NV) 68,700 30.25 30.50 30.50 28.75 29.00 (1.25)
Coco Lanka 21,400 19.25 19.25 19.50 19.00 19.25 -
Cold Stories 3,400 116.50 115.00 115.00 115.00 115.00 (1.50)
Colombo Land 200 5.00 5.00 5.00 4.90 5.00 -
Colombo Land (WAR-CON2009) 18,600 1.70 1.70 1.70 1.70 1.70 -
Colonial MTR 5,600 36.25 36.50 37.50 36.50 36.50 0.25
Comm. Leasing 200 91.00 90.00 90.00 90.00 90.00 (1.00)
Commercial Bank 2,000 128.00 128.00 128.00 128.00 128.00 -
Commercial Bank (NV) 2,600 81.00 80.25 80.25 80.25 80.25 (0.75)
Dankotuwa Porcel 29,400 11.00 11.00 11.25 10.50 11.00 -
DFCC 10,700 115.75 116.25 117.00 116.25 116.75 1.00
Dialog 169,300 13.25 13.00 13.25 13.00 13.00 (0.25)
DIMO 1,300 98.75 99.00 100.00 99.00 99.00 0.25
Distilleries 450,900 87.00 87.00 87.25 87.00 87.25 0.25
Dockyard 22,500 68.00 67.50 67.50 66.25 66.50 (1.50)
Durdans (NV) 600 37.50 36.25 36.25 36.25 36.25 (1.25)
East West 7,300 7.00 7.00 7.25 7.00 7.00 -
Eden Hotel Lanka 100 14.25 14.00 14.00 14.00 14.00 (0.25)
Envi. Resources 8,300 34.75 34.75 34.75 34.50 34.50 (0.25)
Equity 6,700 21.00 20.75 20.75 20.00 20.00 (1.00)
Equity Two Plc 900 12.50 12.75 12.75 12.50 12.50 -
First Capital 2,000 10.00 10.00 10.00 10.00 10.00 -
Gladari 12,700 11.00 11.00 11.00 10.75 10.75 (0.25)
Gestetner 300 45.75 45.50 45.50 45.50 45.50 (0.25)
Grain Elevators 1,100 11.00 11.25 11.25 11.00 11.00 -
Haycarb 40,200 63.25 65.00 66.00 65.00 65.00 1.75
Hayleys 3,600 144.00 143.75 143.75 143.00 143.00 (1.00)
Hayleys Exports 3,000 39.25 40.00 40.50 39.50 39.50 0.25
HDFC 600 105.00 105.00 105.00 104.25 105.00 -
HNB 1,300 104.00 104.00 104.00 104.00 104.00 -
HNB Assurance 11,200 24.00 23.75 24.00 23.75 24.00 -
HNB (NV) 21,500 50.00 49.75 49.75 49.00 49.00 (1.00)
Horana 5,900 35.00 34.75 35.00 34.75 35.00 -
JKH 9,100 105.75 105.75 106.00 104.00 104.25 (1.50)
Kahawatte 5,200 40.75 40.00 41.25 40.00 41.25 0.50
Keells Food 10,700 60.00 60.25 60.25 60.25 60.25 0.25
Kegalle 6,500 61.25 63.25 63.25 63.00 63.00 1.75
Kelani Tyres 7,400 54.00 53.25 54.00 53.25 53.50 (0.50)
Kelani Valley 10,000 71.25 68.50 68.50 68.50 68.50 (2.75)
Kelsey 2,000 14.25 14.00 14.00 13.75 13.75 (0.50)
Kotagala 2,800 57.25 58.50 58.50 57.25 57.25 -
Kotmale Holdings 13,100 9.25 9.25 9.50 9.25 9.50 0.25
Kshatriya Hold. 3,100 7.00 7.25 7.25 7.25 7.25 0.25
Lanka Aluminium 1,400 30.00 30.75 31.00 30.00 30.00 -
Lanka Ceramic 12,500 48.00 48.00 48.00 48.00 48.00 -
Lanka IOC 183,400 24.75 24.75 25.00 24.25 24.50 (0.25)
Lanka Tiles 3,100 62.00 62.00 63.00 62.00 62.25 0.25
Lanka Ventures 444,100 12.50 12.75 13.00 12.00 12.25 (0.25)
Lanka Walltile 3,800 88.00 87.00 88.00 86.50 88.00 -
Lankem Dev. 191,200 14.00 14.00 14.50 13.50 13.75 (0.25)
Laxapana 2,700 8.75 8.75 9.00 8.50 9.00 0.25
LB Finance XR 7,600 19.00 19.25 19.50 19.00 19.25 0.25
LB Finance (Rights) XR 200 2.10 2.00 2.20 2.00 2.10 -
LMF 1,400 47.00 47.00 47.00 47.00 47.00 -
LOLC 25,900 117.00 115.00 116.00 115.00 116.00 (1.00)
Madulsima 3,700 18.00 18.00 18.00 17.75 17.75 (0.25)
Mahaweli Reach 1,300 14.25 14.00 14.00 14.00 14.00 (0.25)
Malwatte XD 100 58.50 58.00 58.00 58.00 58.00 (0.50)
Maskeliya 29,100 26.25 26.50 26.50 25.75 25.75 (0.50)
Merc. Shipping 200 98.50 97.00 97.00 97.00 97.00 (1.50)
Merchant Bank 2,500 14.00 14.00 14.00 13.75 13.75 (0.25)
MTD Walkers 1,100 62.00 62.50 64.75 60.00 63.25 1.25
Mullers 8,900 0.70 0.70 0.70 0.70 0.70 -
Namunukula 16,600 45.00 45.50 45.50 44.75 44.75 (0.25)
Nat. Dev. Bank 3,900 145.00 145.00 145.00 145.00 145.00 -
Nations Trust 2,700 34.75 34.75 34.75 34.50 34.75 -
Nations Trust (War-Con2010) 2,000 8.00 8.00 8.00 8.00 8.00 -
Nations Trust (War-Con2011) 100 7.75 8.25 8.25 8.25 8.25 0.50
Nawaloka 1,121,900 2.70 2.80 2.80 2.80 2.80 0.10
Nestle 300 320.00 320.00 320.00 320.00 320.00 -
Nuwara Eliya 100 432.50 395.00 395.00 395.00 395.00 (37.50)
On’Ally 100 32.00 32.50 32.50 32.50 32.50 0.50
Overseas Realty 21,900 11.25 11.50 11.50 11.25 11.25 -
Pan Asia 45,700 14.75 15.00 15.25 14.75 14.75 -
Parquet 4,900 17.50 17.75 18.00 17.75 17.75 0.25
PDL 1,100 28.00 29.75 29.75 29.75 29.75 1.75
Pegasus Hotels 2,400 20.25 20.25 20.75 20.00 20.25 -
Pelwatte 6,800 18.50 19.00 19.25 19.00 19.00 0.50
Regnis 19,700 55.50 60.00 65.00 60.00 65.00 9.50
Rich Pieris Exp 8,000 12.75 12.75 12.75 12.75 12.75 -
Richard Pieris 55,100 41.00 41.50 42.00 41.00 41.25 0.25
Riverina Hotels 1,000 45.00 44.00 44.00 44.00 44.00 (1.00)
Royal Ceramic 1,100 46.75 45.00 46.50 45.00 45.50 (1.25)
Royal Palms 1,000 35.25 36.00 36.00 34.25 34.25 (1.00)
Samson Internat. 17,800 57.00 56.00 56.00 56.00 56.00 (1.00)
Seylan Bank 2,200 27.75 27.75 27.75 27.00 27.00 (0.75)
Seylan Bank (NV) 33,400 8.00 8.25 8.25 8.00 8.00 -
Seylan Merchant 33,000 7.00 7.00 7.25 7.00 7.25 0.25
Seylan Merchant (NV) 2,497,100 0.60 0.60 0.70 0.60 0.60 -
Shalimar 100 600.00 600.00 600.00 600.00 600.00 -
Shaw Wallace 100 125.50 134.00 134.00 134.00 134.00 8.50
Sigriya Village 300 36.25 30.50 30.50 30.50 30.50 (5.75)
Singalanka 200 60.00 60.75 60.75 60.75 60.75 0.75
Singer Sri Lanka 200 52.50 52.00 52.00 52.00 52.00 (0.50)
SLT 24,000 45.25 45.75 45.75 44.50 44.50 (0.75)
Stafford 900 12.50 12.75 12.75 12.00 12.00 (0.50)
Taj Lanka 127,100 9.00 9.25 9.50 9.00 9.25 0.25
Talawakelle 8,600 37.00 38.00 38.00 36.50 36.75 (0.25)
The Finance Co. 900 53.50 53.50 54.50 53.50 54.25 0.75
Tokyo Cement (NV) 118,100 14.00 14.00 14.00 13.50 13.50 (0.50)
Union Assurance 8,400 72.25 74.25 74.50 74.00 74.00 1.75
United Motors 86,800 72.00 73.75 78.50 73.75 76.25 4.25
York Arcade 1,000 13.25 13.00 13.00 13.00 13.00 (0.25)
Second Board
Asian Alliance 3,300 40.00 38.25 38.25 38.00 38.00 (2.00)
Asiri Central 600 65.00 70.00 70.00 66.25 69.25 4.25
Asiri Surg 20,200 8.00 7.75 7.75 7.75 7.75 (0.25)
E-Channelling 7,800 13.25 13.50 13.50 13.25 13.25 -
Elpitiya 800 68.00 67.00 67.00 67.00 67.00 (1.00)
Fortress Resorts 5,100 7.00 7.00 7.00 6.75 6.75 (0.25)
Janashakthi Ins. 15,500 11.75 11.75 11.75 11.50 11.50 (0.25)
Keells Hotels 80,800 7.50 7.25 7.50 7.25 7.50 -
Marawila Resorts 81,000 4.70 4.40 4.60 4.40 4.60 (0.10)
Sierra Cabl 6,354,500 1.80 1.90 2.00 1.80 1.80 -
Tess Agro 7,000 1.20 1.20 1.20 1.10 1.20 -
Touchwood 500 85.00 85.50 85.50 84.75 84.75 (0.25)
Vallibel 976,300 4.60 4.60 4.70 4.60 4.60 -
Vidullanka 70,700 23.00 23.25 23.50 23.00 23.50 0.50
Default Board
Alufab 300 44.00 40.00 42.00 40.00 41.00 (3.00)
Asia Capital 15,800 9.50 9.50 9.50 9.50 9.50 -
Cargills 61,500 37.00 37.75 37.75 37.00 37.00 -
Cey Theatres 2,700 44.50 44.25 44.25 43.25 43.50 (1.00)
Ferntea Ltd 2,800 8.50 9.00 9.00 8.50 8.50 -
Fort Land 6,400 24.50 24.75 24.75 24.25 24.25 (0.25)
Hotel Developers 17,100 44.00 44.00 44.50 44.00 44.25 0.25
Hotels Corp. 8,000 19.00 19.25 19.25 18.75 19.00 -
Lanka Cement 66,000 14.00 13.75 14.00 13.75 13.75 (0.25)
Lanka Hospitals 1,500 17.50 17.25 17.25 17.25 17.25 (0.25)
Vanik Incorp Ltd 56,700 1.00 1.00 1.00 1.00 1.00 -
Equity Details
Today Prv. Day
Value of Turnover (Rs.) 155,013,509.70 143,152,159.75
Volume of Turnover (No.) 14,727,463 8,083,345
Trades (No.) 2,978 2,988
Market Cap. (Rs.) 796,102,664,578.25 801,727,728,182.95
Govt. Securities
Today Prv. Day
04.08.2008
Value of Turnover (Rs.) - 16,737,638.65
Volume of Turnover (No.) - 17,592,200
Trades (No.) - 7
Equity Indices
Price Indices - Today Prv. Day
CSE All Share Index 2,447.18 2,464.47
Milanka Price Index 2,894.27 2,927.00
Total Return Indices
Tri On All Shares (ASTRI) 2,814.36 2,834.25
Tri On Milanka Shares (MTRI) 3,332.37 3,370.05
Securiteis in the Default Board as at 12th August 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. PLC 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 Ltd. 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
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 31-Mar-2008
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
|
