Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold 200 114.00 112.00 112.00 112.00 112.00 (2.00)
Abans 2,400 80.25 81.25 87.00 81.25 86.00 5.75
ACL 13,400 41.75 41.50 42.00 41.00 41.25 (0.50)
ACME 6,600 22.00 22.00 23.25 22.00 23.00 1.00
AEC 100 1,650.00 1,650.00 1,650.00 1,650.00 1,650.00 -
Agalawatte 3,300 34.75 35.00 35.00 35.00 35.00 0.25
Ahot Properties 6,500 39.50 39.50 39.50 39.50 39.50 -
Aitken Spence 1,000 490.00 480.00 480.00 480.00 480.00 (10.00)
AMW 1,248,722 174.50 174.50 174.50 174.50 174.50 -
Ascot 23,300 40.50 41.00 41.00 40.25 40.50 -
Asiri 2,000 56.00 54.75 54.75 54.50 54.50 (0.50)
Bairaha Farms 1,000 14.50 14.25 14.25 14.25 14.25 (0.25)
Balangoda 16,800 34.50 34.50 35.00 33.75 34.00 (0.50)
Blue Diamonds 500 2.60 2.60 2.60 2.60 2.60 -
Blue Diamonds (NV) 10,000 0.70 0.70 0.70 0.70 0.70 -
Bogala Graphite 7,700 21.25 22.00 23.50 22.00 23.25 2.00
Browns Beach 200 30.50 28.00 28.00 28.00 28.00 (2.50)
Bukit Darah 100 1,555.00 1,555.00 1,555.00 1,555.00 1,555.00 -
C T Land 100 16.00 16.00 16.00 16.00 16.00 -
C.W. Mackie 16,800 24.25 24.00 24.25 24.00 24.25 -
Cargo Boat 300 26.00 26.50 26.75 26.50 26.50 0.50
Carsons 700 249.75 248.00 248.75 248.00 248.50 (1.25)
Central Finance 2,000 215.50 216.00 216.00 216.00 216.00 0.50
Ceylinco Finance 100 16.00 16.75 16.75 16.75 16.75 0.75
Ceylinco Housing 7,400 28.00 27.75 27.75 27.25 27.25 (0.75)
Ceylinco Ins. 41,400 217.25 217.00 218.00 217.00 218.00 0.75
Ceylinco Seylan 2,000 9.00 8.75 8.75 8.75 8.75 (0.25)
Ceylon Glass 1,366,900 2.40 2.30 2.30 2.20 2.20 (0.20)
Ceylon Inv. 2,200 81.50 81.25 81.75 80.00 80.75 (0.75)
Ceylon Leather 6,300 66.00 64.25 65.00 63.00 64.50 (1.50)
Ceylon Tobacco 124,600 75.25 78.00 80.00 78.00 78.00 2.75
CFI 8,800 24.00 24.25 25.00 24.00 24.00 -
CFT 1,067,400 36.00 37.50 45.00 36.75 41.50 5.50
Chemanex 8,100 53.75 56.00 56.00 54.00 54.50 0.75
Chevron 136,800 108.00 107.75 110.50 107.75 110.00 2.00
CIC 967,200 45.00 45.25 46.75 44.50 46.50 1.50
CIC (NV) 61,800 30.00 30.00 31.00 29.75 30.25 0.25
CIT 800 27.50 28.50 30.00 28.50 29.50 2.00
Coco Lanka 76,300 18.75 18.75 18.75 18.50 19.25 0.50
Cold Stores 1,900 112.00 112.00 112.00 112.00 112.00 -
Colombo Land 17,200 5.25 5.25 5.25 5.25 5.25 -
Colombo Land
(WAR-CON2009) 10,500 1.80 1.70 1.70 1.70 1.70 (0.10)
Colonial MTR 38,400 41.00 41.00 44.50 41.00 42.50 1.50
Commercial Bank XD 5,300 124.00 124.00 124.00 123.25 123.25 (0.75)
Commercial Bank (NV) XD2,400 80.00 79.75 79.75 79.50 79.50 (0.50)
Dankotuwa Porcel 400 10.50 10.25 10.25 10.25 10.25 (0.25)
DFCC 1,000 116.00 117.00 117.50 116.00 116.00 -
Dialog 145,900 11.50 11.50 11.75 11.25 11.50 -
DIMO 10,300 95.25 95.00 95.00 95.00 95.00 (0.25)
Dipped Products 500 79.00 79.00 79.00 79.00 79.00 -
Distilleries 29,800 82.00 81.50 81.50 79.00 79.25 (2.75)
Dockyard 18,600 68.50 68.50 69.00 68.00 68.00 (0.50)
Durdans 3,100 54.00 54.00 54.00 54.00 54.00 -
Durdans (NV) 200 35.50 35.00 35.00 35.00 35.00 (0.50)
Eagle Insurance 100 135.00 135.25 135.25 135.25 135.25 0.25
East West 24,000 6.75 6.50 7.00 6.50 6.75 -
Envi. Resources 69,600 33.50 33.50 33.75 33.00 33.50 -
Equity 600 21.00 21.00 22.00 21.00 21.75 0.75
Equity Two Plc 2,600 12.00 12.75 13.00 12.25 13.00 1.00
First Capital 330,100 10.25 10.50 11.75 10.50 11.25 1.00
Galadari 24,800 10.75 10.75 10.75 10.50 10.50 (0.25)
Gestetner 600 54.50 54.50 54.50 54.50 54.50 -
Grain Elevators 36,000 10.75 10.75 11.25 10.75 11.25 0.50
Haycarb 400 62.00 65.00 65.00 65.00 65.00 3.00
Hayleys 600 140.00 140.00 140.00 139.00 139.00 (1.00)
Hayleys - MGT 1,500 50.50 50.50 50.50 50.00 50.00 (0.50)
Hayleys Exports 44,900 34.50 34.25 39.00 34.25 35.75 1.25
HDFC 48,600 103.25 105.00 105.00 105.00 105.00 1.75
Hemas Holdings 100 80.00 80.00 80.00 80.00 80.00 -
HNB 1,700 105.00 105.25 105.25 105.25 105.25 0.25
HNB Assurance 22,400 24.50 24.75 25.00 24.75 25.00 0.50
HNB (NV) 8,800 50.00 50.50 51.00 50.25 50.50 0.50
Hotel Sigiriya 1,000 27.75 28.00 30.00 28.00 28.75 1.00
Huejay 1,800 60.75 60.25 62.75 60.00 60.00 (0.75)
Hunas Falls 400 30.00 29.75 31.00 29.75 30.50 0.50
Hunters 300 272.00 272.25 272.25 272.00 272.25 0.25
JKH 28,700 99.50 99.75 100.00 99.00 99.00 (0.50)
Kahawatte 41,400 39.00 39.00 40.50 39.00 39.50 0.50
Kegalle 500 62.00 60.75 60.75 60.75 60.75 (1.25)
Kelani Cables 2,400 89.75 88.25 88.25 88.00 88.00 (1.75)
Kelani Tyres 81,200 51.25 50.25 56.50 50.25 54.50 3.25
Kelsey 129,500 13.75 14.00 14.50 13.75 13.75 -
Kotagala 3,200 55.25 56.00 57.50 56.00 57.50 2.25
Kotmale Holdings 837,700 10.75 11.00 12.75 11.00 12.50 1.75
Kshatriya Hold. 128,100 7.00 7.25 7.50 7.00 7.25 0.25
Lanka Aluminium 3,100 30.75 31.00 31.50 31.00 31.00 0.25
Lanka Ashok 2,300 380.00 380.00 425.00 380.00 418.25 38.25
Lanka IOC 170,200 23.00 23.00 23.50 23.00 23.00 -
Lanka Tiles 10,000 63.00 63.00 63.00 63.00 63.00 -
Lanka Ventures 116,200 12.50 12.50 12.75 12.50 12.50 -
Lanka Walltile 600 85.00 85.00 87.00 85.00 86.25 1.25
Lankem Dev. 148,900 13.75 14.00 14.75 14.00 14.00 0.25
Laxapana 1,900 6.75 6.75 6.75 6.75 6.75 -
LB Finance 23,600 21.00 21.00 21.00 20.00 20.00 (1.00)
LMF 500 47.00 46.75 46.75 46.75 46.75 (0.25)
LOLC 2,200 116.25 116.25 117.00 116.25 116.25 -
Madulsima 6,600 17.25 17.50 17.50 17.25 17.50 0.25
Mahaweli Reach 5,000 14.00 14.00 14.00 13.75 13.75 (0.25)
Malwatte 6,500 55.00 55.00 55.00 55.00 55.00 -
Maskeliya 32,500 25.25 25.50 25.50 25.25 25.25 -
Merc. Shipping 300 114.25 118.75 118.75 118.75 118.75 4.50
Merchant Bank 16,100 13.50 13.50 13.75 13.50 13.50 -
Mullers 5,000 0.70 0.70 0.70 0.70 0.70 -
Nat. Dev. Bank 300 145.00 144.00 144.00 142.00 142.75 (2.25)
Nations Trust 38,000 34.50 34.75 34.75 34.25 34.25 (0.25)
Nations Trust (WC-2010)3,000 8.00 8.00 8.00 8.00 8.00 -
Nestle 12,200 330.00 325.00 330.00 325.00 330.00 -
On’Ally 200 31.50 32.00 32.00 32.00 32.00 0.50
Overseas Realty 11,900 11.00 11.00 11.00 11.00 11.00 -
Pan Asia 16,300 13.50 13.50 13.50 13.50 13.50 -
Paragion 100 143.00 213.50 213.50 213.50 213.50 70.50
Parquet 116,500 18.50 18.50 19.00 18.25 18.50 -
PDL 37,300 28.50 29.00 30.00 29.00 29.50 1.00
Pegasus Hotels 22,100 20.00 20.75 20.75 20.00 20.00 -
Printcare PLC 300 60.00 56.25 56.25 56.00 56.25 (3.75)
Radiant Gems 253,900 34.00 34.50 47.00 34.50 42.00 8.00
Reefcomber 323,000 1.20 1.20 1.20 1.10 1.20 -
Rich Pieris Exp 3,200 12.25 12.00 12.50 12.00 12.00 (0.25)
Richard Pieris 138,700 46.25 46.75 48.00 46.25 46.75 0.50
Royal Ceramic 6,100 45.50 45.50 46.00 45.50 45.50 -
Samson Internat 5,600 60.00 62.75 62.75 60.00 60.00 -
Sathosa Motors 200 121.75 120.00 120.00 120.00 120.00 (1.75)
Serendib Hotels 700 25.00 24.75 24.75 24.50 24.50 (0.50)
Seylan Bank 32,100 27.00 27.00 30.00 27.00 29.25 2.25
Seylan Bank (NV) 9,400 8.00 8.00 8.25 8.00 8.00 -
Seylan Merchant 9,200 7.00 7.00 7.00 7.00 7.00 -
Seylan Merchant (NV) 274,200 0.60 .80 .80 .50 .50 (0.10)
Shaw Wallace 1,100 123.00 122.50 122.50 122.25 122.50 (0.50)
Singalanka 222,700 75.00 75.00 76.00 75.00 75.50 0.50
Singer Sri Lanka 37,000 55.50 57.50 58.75 57.50 58.50 3.00
SLT 34,700 46.00 45.75 46.00 45.25 45.25 (0.75)
Taj Lanka 5,400 9.25 9.25 9.50 9.25 9.50 0.25
Talawakelle 8,100 36.75 36.00 36.25 36.00 36.00 (0.75)
Tea Services 100 340.00 340.00 340.00 340.00 340.00 -
Tea Smallholder 6,500 99.75 104.00 104.00 102.00 102.00 2.25
The Finance Co. 42,700 50.00 51.50 54.50 51.50 54.25 4.25
Three Acre Farms 1,000 9.25 9.25 9.25 9.25 9.25 -
Tokyo Cement 5,000 200.00 199.75 199.75 199.75 199.75 (0.25)
Tokyo Cement (NV) 2,300 13.25 13.00 13.25 13.00 13.00 (0.25)
Union Assurance 100 70.25 70.00 70.00 70.00 70.00 (0.25)
United Motors 96,300 88.00 88.00 91.00 88.00 89.75 1.75
Watawala 1,500 63.25 83.00 83.00 83.00 83.00 (0.25)
Second Board
Amana 11,500 12.50 12.50 12.50 12.50 12.50 -
Asian Alliance 200 38.00 37.00 37.00 36.50 36.75 (1.25)
Asiri Surg 20,500 8.00 8.00 8.00 7.75 7.75 (0.25)
E-Channelling 37,200 13.00 13.00 13.00 13.00 13.00 -
Fortress Resorts 800 7.25 7.25 7.25 7.25 7.25 -
Janashakthi Ins. 140,500 10.75 10.75 11.25 10.50 10.50 (0.25)
Keells Hotels 2,000 7.75 7.75 7.75 7.75 7.75 -
Lighthouse Hotel 1,000 45.00 47.50 47.50 47.50 47.50 2.50
Marawila Resorts 356,100 4.80 4.80 4.80 4.70 4.70 (0.10)
SM Leasing 5,600 14.75 15.25 15.50 15.25 15.50 0.75
Sierra Cabl 226,600 1.70 1.70 1.80 1.70 1.70 -
Tess Agro 510,000 1.10 1.10 1.10 1.10 1.10 -
Touchwood 5,800 89.75 90.00 90.00 88.50 89.00 (0.75)
Udapussellawa 200 36.00 34.50 34.50 34.25 34.50 (1.50)
Vallibel 1,529,100 4.70 4.70 4.70 4.60 4.70 -
Default Board
Alufab 154,500 49.00 48.75 54.00 48.75 50.00 1.00
Asia Capital 14,700 9.75 9.75 10.00 9.75 9.75 -
Cargills 16,500 36.00 36.00 36.75 36.00 36.50 0.50
Cey Theatres 1,700 42.25 41.75 42.50 41.50 41.50 (0.75)
Ferntea Ltd 7,900 8.00 8.00 8.25 8.00 8.00 -
Fort Land 97,900 24.75 25.00 25.00 24.25 24.25 (0.50)
Hotel Developers 2,400 68.75 68.00 68.00 57.50 67.75 (1.00)
Hotel Corp. 25,500 16.50 18.50 18.75 18.50 18.50 -
Lanka Cement 29,500 13.00 13.00 13.25 13.00 13.00 -
Lanka Hospitals 5,700 16.50 16.50 16.75 16.50 16.75 0.25
Vanik Incorp Ltd 165,000 1.00 1.00 1.00 1.00 1.00 -
Equity Details Today Prv. Day
Value of Turnover (Rs.) 500,430,400.00 114,786,452.80
Volume of Turnover (No.) 13,090,768 4,274,756
Trades (No.) 5,992 3,045
Market Cap. (Rs.) 782,056,089,087.60 783,888,827,374.85
Govt. Securities Today Prv. Day
14.08.2008
Value of Turnover (Rs.) - 85,000.10
Volume of Turnover (No.) - 1,000
Trades (No.) - 1
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 2,404.00 2,409.63
Milanka Price Index 2,784.32 2,803.60
Total Return Indices
Tri On All Shares (ASTRI) 2,764.70 2,771.18
Tri On Milanka Shares (MTRI) 3,205.78 3,227.98
|
