Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
ACL 9,000 40.50 40.50 40.75 40.50 40.50 -
ACL Plastics 100 36.50 37.00 37.00 37.00 37.00 0.50
Acme 1,000 22.50 22.25 22.25 22.25 22.25 (0.25)
Agalawatte 3,500 33.75 35.00 35.00 33.00 33.25 (0.50)
Ahot Properties 600 39.75 38.50 38.50 38.50 38.50 (1.25)
Aitken Spence 8,000 470.00 480.00 480.00 480.00 480.00 10.00
AMW 13,800 174.50 174.50 174.50 174.50 174.50 -
Ascot 1,500 40.00 40.00 40.00 40.00 40.00 -
Asiri 100 55.00 55.00 55.00 55.00 55.00 -
Bairaha Farms 31,700 14.75 14.75 14.75 14.75 14.75 -
Balangoda 13,700 34.00 34.25 34.50 34.25 34.25 0.25
Beruwala Walkinn 3,600 66.00 60.00 63.50 60.00 61.50 (4.50)
Bogala Graphite 11,800 26.00 25.25 26.25 24.50 25.00 (1.00)
Bogawantalawa 41,800 25.00 26.00 26.75 26.00 26.50 1.50
Browns 3,500 1,057.00 1,050.00 1,100.00 1,050.00 1,096.25 39.25
Browns Beach 3,900 30.00 30.75 30.75 28.50 29.75 (0.25)
Bukit Darah 200 1,567.25 1,567.00 1,567.00 1,567.00 1,567.00 (0.25)
CT Land 5,000 17.00 17.00 17.00 17.00 17.00 -
C. W. Mackie 23,500 25.00 24.75 25.00 24.50 24.75 (0.25)
Cargills 10,400 36.50 36.50 36.75 36.50 36.75 0.25
Cargo Boat 31,100 27.00 26.75 26.75 26.00 26.25 (0.75)
Carsons 4,400 251.00 251.00 251.00 250.00 250.00 (1.00)
Central Ind. 900 116.25 114.00 115.00 114.00 114.75 (1.50)
Ceylinco Finance 500 16.75 16.00 16.25 16.00 16.00 (0.75)
Ceylinco Housing 3,100 28.50 28.50 28.50 28.00 28.00 (0.50)
Ceylinco Ins. 400 220.00 221.50 221.50 220.00 221.00 1.00
Ceylinco Ins. (NV) 200 167.00 169.00 169.00 168.00 168.50 1.50
Ceylinco Seylan 2,300 9.50 9.00 9.00 9.00 9.00 (0.50)
Ceylon Brewery 100 65.00 63.00 63.00 63.00 63.00 (2.00)
Ceylon Guardian 2,200 165.00 165.00 165.00 165.00 165.00 -
Ceylon Inv. 6,200 84.00 83.25 83.25 83.00 83.00 (1.00)
Ceylon Leather 5,400 65.25 65.00 66.00 65.00 66.00 0.75
CFI 4,800 33.00 34.50 35.50 34.50 35.00 2.00
CFT 22,500 40.50 40.75 42.25 40.25 40.75 0.25
Chemanex 600 54.50 55.00 55.00 54.00 54.00 (0.50)
Chevron 29,500 109.75 110.00 112.00 110.00 111.25 1.50
CIC 71,800 47.25 47.00 47.00 46.00 46.25 (1.00)
CIC (NV) 14,100 29.00 28.50 28.50 28.50 28.50 (0.50)
CIT 13,500 35.25 35.75 36.50 35.25 36.00 0.75
Coco Lanka 9,800 19.25 19.25 19.25 19.00 19.25 -
Colombo Land 1,000 5.00 5.25 5.25 5.25 5.25 0.25
Colombo Land
(WC2009) 300 1.80 1.80 1.80 1.80 1.80 -
Colonial Mtr 2,100 41.50 41.00 41.00 40.25 40.25 (1.25)
Commercial Bank 3,800 120.00 120.00 120.00 120.00 120.00 -
Commercial Bank
(NV) 2,300 78.50 78.50 78.50 78.00 78.00 (0.50)
Dankotuwa Porcel 799,400 11.50 12.00 12.25 10.75 10.75 (0.75)
DFCC 7,200 118.00 116.00 116.00 115.00 115.25 (2.75)
Dialog 558,600 10.75 11.00 11.00 10.75 11.00 0.25
Dimo 500 94.00 94.00 94.00 94.00 94.00 -
Dipped Products 100 79.00 79.00 79.00 79.00 79.00 -
Distilleries 10,000 79.00 79.75 80.00 79.75 80.00 1.00
Dockyard 12,400 75.50 75.00 77.00 75.00 77.00 1.50
Durdans 400 55.00 55.00 55.00 52.25 52.25 (2.75)
Durdans (NV) 100 36.25 33.00 33.00 33.00 33.00 (3.25)
East West 38,100 7.00 7.25 7.25 6.75 7.00 -
Eastern Merchant 400 161.00 161.00 175.50 161.00 171.50 10.50
Eden Hotel Lanka 200 14.00 14.00 14.00 14.00 14.00 -
Envi. Resources 6,700 32.75 32.00 33.50 32.00 32.50 (0.25)
Equity 49,500 28.00 28.75 30.00 28.75 29.75 1.75
Equity Two PLC 8,000 13.25 12.75 13.25 12.75 13.00 (0.25)
First Capital 1,100 10.25 10.50 10.50 10.25 10.50 0.25
Galadari 3,600 10.75 10.75 10.75 10.50 10.50 (0.25)
Gestetner 100 51.00 52.25 52.25 52.25 52.25 1.25
Grain Elevators 5,300 11.50 11.25 11.25 11.00 11.25 (0.25)
Haycarb 200 65.00 62.50 62.50 62.50 62.50 (2.50)
Hayleys 2,500 138.00 138.00 138.00 138.00 138.00 -
Hayleys - MGT 2,000 51.00 51.00 51.00 51.00 51.00 -
Hayleys Exports 8,200 37.75 38.50 38.50 36.25 36.25 (1.50)
HDFC 300 103.00 102.00 102.00 102.00 102.00 (1.00)
Hemas Holdings 2,500 80.00 81.00 81.00 81.00 81.00 1.00
HNB 9,500 105.00 105.00 105.00 105.00 105.00 -
HNB Assurance 10,000 25.50 25.00 25.25 25.00 25.25 (0.25)
HNB (NV) 27,600 49.75 49.75 49.75 49.00 49.00 (0.75)
Huejay 800 61.75 60.00 60.00 60.00 60.00 (1.75)
Hunas Falls 100 30.00 32.00 32.00 32.00 32.00 2.00
Hunters 100 275.00 272.00 272.00 272.00 272.00 (3.00)
JKH 57,700 99.00 99.00 99.50 98.50 98.50 (0.50)
John Keells 1,400 87.75 87.00 88.75 87.00 87.75 -
Kahawatte 400 38.00 38.00 38.00 38.00 38.00 -
Keells Food 2,100 63.00 63.00 65.00 63.00 65.00 2.00
Kegalle 4,500 58.00 58.00 58.00 58.00 58.00 -
Kelani Tyres 3,500 52.50 52.50 52.50 52.00 52.50 -
Kelani Valley 10,500 70.75 70.00 71.50 70.00 70.00 (0.75)
Kelsey 7,000 14.00 14.00 14.00 14.00 14.00 -
Kotagala 2,800 53.25 53.50 53.50 53.00 53.00 (0.25)
Kotmale Holdings 4,600 12.25 12.25 12.25 12.25 12.25 -
Kshatriya Hold. 7,200 7.00 7.25 7.25 7.00 7.00 -
Lanka Aluminum 1,300 30.00 30.00 30.00 29.25 29.25 (0.75)
Lanka Ceramic 800 48.00 42.50 42.50 42.50 42.50 (5.50)
Lanka Hospitals 11,400 17.25 17.00 17.00 17.00 17.00 (0.25)
Lanka IOC 241,500 25.25 25.50 25.50 25.25 25.25 -
Lanka Tiles XD 2,300 62.00 62.00 62.00 61.00 62.00 -
Lanka Ventures XD 4,000 10.25 10.50 10.50 10.25 10.25 -
Lanka Walltile 2,700 86.25 82.25 86.00 82.25 85.25 (1.00)
Lankem Ceylon 100 50.75 52.00 52.00 52.00 52.00 1.25
Lankem Dev. 5,900 14.25 14.25 14.25 13.75 13.75 (0.50)
Laxapana 15,900 7.25 7.50 7.50 7.25 7.25 -
LB Finance 9,800 20.50 20.50 20.50 20.50 20.50 -
LMF 600 44.25 45.00 47.00 45.00 47.00 2.75
LOLC 200 114.00 111.25 111.25 111.25 111.25 (2.75)
Madulsima 7,300 16.75 16.75 17.00 16.75 16.75 -
Mahaweli Reach 16,600 14.50 14.75 14.75 14.00 14.00 (0.50)
Maskeliya 29,900 25.25 25.25 25.50 25.25 25.50 0.25
Merchant Bank 200 13.50 13.50 13.50 13.50 13.50 -
Morisons 200 415.00 400.00 400.00 400.00 400.00 (15.00)
MTD Walkers 100 68.75 69.00 69.00 69.00 69.00 0.25
Mullers 4,400 0.70 0.70 0.70 0.60 0.70 -
Namunukula 1,600 41.00 42.00 42.00 42.00 42.00 1.00
Nat. Dev. Bank 200 139.00 138.00 138.00 138.00 138.00 (1.00)
Nations Trust 27,400 34.50 34.50 34.50 34.50 34.50 -
Nations Trust
(WC-2010) 52,100 9.25 9.00 9.00 8.50 8.75 (0.50)
Nations Trust
(WC-2011) 121,100 10.75 11.00 11.00 10.25 10.25 (0.50)
Nawaloka 33,900 2.70 2.70 2.70 2.60 2.60 (0.10)
On’Ally 400 31.75 34.75 34.75 34.75 34.75 3.00
Overseas Realty 3,400 11.25 11.50 11.50 11.25 11.25 -
Pan Asia 9,700 13.50 13.75 13.75 13.50 13.50 -
Parquet 5,700 18.75 18.75 18.75 18.75 18.75 -
PDL 1,100 30.00 30.00 30.00 30.00 30.00 -
Pegasus Hotels 8,400 21.00 20.50 21.75 20.25 21.50 0.50
Pelwatte 3,200 18.50 18.50 18.75 18.50 18.50 -
People’s Merch 600 44.25 43.50 44.50 43.50 44.00 (0.25)
Piramal Glass 341,200 2.30 2.30 2.30 2.30 2.30 -
Radiant Gems 500 37.50 36.00 36.25 36.00 36.25 (1.25)
Reefcomber 2,000 1.30 1.30 1.30 1.30 1.30 -
Richard Pieris 10,000 44.25 45.00 45.00 45.00 45.00 0.75
Riverina Hotels 200 45.00 43.75 43.75 43.75 43.75 (1.25)
Royal Ceramic 15,000 45.00 45.00 45.00 45.00 45.00 -
Sampath 2,100 96.00 96.00 96.00 96.00 96.00 -
Samson Internat. 31,800 63.75 64.75 67.00 64.50 65.00 1.25
Serendib Hotels 300 24.50 24.75 24.75 24.75 24.75 0.25
Serendib Hotels (NV) 300 19.50 19.50 19.50 19.50 19.50 -
Seylan Merchant 100 7.00 6.75 6.75 6.75 6.75 (0.25)
Seylan Merchant (NV) 205,700 0.60 0.60 0.60 0.60 0.60 -
Sigiriya Village 200 34.00 34.25 34.25 34.25 34.25 0.25
SLT 255,000 45.50 45.50 45.75 45.50 45.50 -
Stafford 4,800 12.50 12.50 12.50 12.50 12.50 -
Taj Lanka 2,400 9.75 9.75 9.75 9.75 9.75 -
Talawakelle 10,300 35.00 35.00 35.00 35.00 35.00 -
The Finance Co. 100 52.25 51.00 51.00 51.00 51.00 (1.25)
Three Acre Farms 100 9.25 9.50 9.50 9.50 9.50 0.25
Tokyo Cement 300 200.00 200.00 200.00 195.00 195.00 (5.00)
Tokyo Cement (NV) 17,700 13.75 13.75 14.00 13.75 14.00 0.25
United Motors 21,100 91.00 91.00 92.00 91.00 91.00 -
Watawala 200 84.75 83.75 83.75 83.75 83.75 (1.00)
York Arcade 15,600 13.25 13.50 14.00 13.50 13.75 0.50
Second Board
Amana 1,300 12.00 12.00 12.25 12.00 12.00 -
Asiri Surg 2,800 7.75 7.75 8.00 7.75 7.75 -
E - Channelling 5,000 13.00 13.00 13.00 13.00 13.00 -
Elpitiya 600 65.25 68.00 68.00 65.25 65.75 0.50
Fortress Resorts 7,500 7.50 7.50 7.50 7.50 7.50 -
Janashakthi Ins. 16,800 10.50 10.50 10.50 10.50 10.50 -
Keells Hotels 700 7.50 7.50 7.50 7.50 7.50 -
Lighthouse Hotel 1,000 49.50 48.00 48.00 48.00 48.00 (1.50)
Marawila Resorts 1,000 4.60 4.70 4.70 4.70 4.70 0.10
Sierra Cabl 517,000 1.90 1.80 1.90 1.80 1.80 (0.10)
Tess Agro 7,000 1.20 1.10 1.10 1.10 1.10 (0.10)
Touchwood 25,200 89.00 88.50 88.75 88.00 88.50 (0.50)
Vallibel XD 1,66,500 4.60 4.60 4.60 4.60 4.60 -
Vidullanka 900 23.75 24.00 24.00 24.00 24.00 0.25
Default Board
Asia Capital 1,000 9.50 9.50 9.50 9.50 9.50 -
Cey Theatres 1,400 40.00 40.25 40.50 40.25 40.25 0.25
Ferntea Ltd 1,600 8.25 8.25 8.25 8.25 8.25 -
Fort Land 30,000 24.50 24.75 24.75 24.50 24.75 0.25
Hotel Developers 147,300 68.00 70.00 75.50 68.00 71.00 3.00
Hotels Corp. 10,100 18.75 18.75 18.75 18.50 18.50 (0.25)
Lanka Cement 13,000 13.00 13.00 13.00 12.75 12.75 (0.25)
Vanik Incorp Ltd 387,400 1.00 1.10 1.10 1.00 1.00 -
Vanik Incorp Ltd (NV) 270,100 0.90 1.00 1.00 .90 .90 -
Equity Details Today Prv. Day
Value of Turnover (Rs.) 112,132,552.75 182,905,611.75
Volume of Turnover (No.) 6,092,660 9,945,913
Trades (No.) 2,600 3,499
Market Cap. (Rs.) 780,427,195,268.65 779,186,660,348.95
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 2,397.52 2,393.71
Milanka Price Index 2,761.65 2,750.58
Total Return Indices
Tri On All Shares (ASTRI) 2,757.25 2,752.87
Tri On Milanka Shares (MTRI) 3,179.67 3,166.93
Securities in the Default Board as at 04th September 2008
Company Name Date of Company
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 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
Lanka Cement Ltd 06-Jul-2007 Non submission of Annual Report for the 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 the F/Y ended 31-Mar-2007
Ceylon Hotels Corporation PLC 09-Jun-2008 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
Miramar Beach Hotels Limited 09-Jun-2008 Non submission of Financial Statements for the quarter ended 31-Mar-2008
|
