|
News Bar » |
|
|
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS 09-09-2008
Security Volume **V.W.A. Open High Low **V.W.A. Change Previous Todays (Rs.) Close Close Main Board Abans 2,500 94.75 90.00 97.00 90.00 95.50 0.75 ACL 14,400 40.75 40.75 40.75 40.00 40.00 (0.75) ACL Plastics 2,200 36.50 36.50 36.50 36.50 36.50 - ACME 7,300 21.75 21.75 22.25 21.25 21.75 - AEC 2,100 1,650.00 1,651.00 1,651.00 1,650.00 1,650.25 0.25 Agalawatte 31,000 33.00 33.00 34.00 32.25 32.50 (0.50) Ahot Properties 5,300 39.25 38.25 39.75 38.25 39.00 (0.25) Aitken Spence 100 480.00 480.00 480.00 480.00 480.00 - Alliance 100 211.00 215.00 215.00 215.00 215.00 4.00 AMW 10,300 174.50 174.50 174.50 174.50 174.50 - Arpico 100 63.00 60.00 60.00 60.00 60.00 (3.00) Ascot 10,900 40.00 40.00 40.00 40.00 40.00 - Asiri 1,800 54.75 54.50 54.50 54.00 54.00 (0.75) Bairaha Farms 14,400 15.00 15.25 15.25 15.00 15.00 - Balangoda 24,700 34.50 34.50 34.50 34.00 34.00 (0.50) Blue Diamonds 1,100 2.60 2.60 2.60 2.60 2.60 - Blue Diamonds (NV) 15,000 0.70 0.70 0.70 0.70 0.70 - Bogala Graphite 800 24.00 24.00 24.00 23.75 24.00 - Bogawantalawa XD 1,200 26.00 26.00 26.25 25.75 25.75 (0.25) Browns 2,700 1,096.25 1,005.25 1,200.00 1,005.25 1,137.75 41.50 Browns Beach 2,300 30.00 30.00 31.00 30.00 31.00 1.00 Bukit Darah 700 1,690.00 1,625.00 1,625.00 1,600.00 1,600.00 (90.00) C T Land 10,600 17.00 17.00 17.75 17.00 17.00 - C.W. Mackie 1,700 24.25 24.25 24.25 24.00 24.25 - Cargills 1,514,600 36.00 36.00 36.25 35.75 35.75 (0.25) Cargo Boat 11,700 26.25 26.25 27.00 26.25 26.50 0.25 Carsons 1,100 260.00 261.00 261.00 258.00 258.75 (1.25) CDIC 2,400 95.00 95.00 95.00 95.00 95.00 - Central Finance 7,600 212.00 211.75 212.00 211.75 212.00 - Ceylinco Finance 4,200 16.00 16.00 16.00 16.00 16.00 - Ceylinco Housing 1,200 28.25 28.00 28.00 27.50 27.75 (0.50) Ceylinco Ins. 1,600 220.25 220.00 220.00 220.00 220.00 (0.25) Ceylinco Ins. (NV) 900 168.00 168.00 168.00 167.00 167.00 (1.00) Ceylinco Seylan 200 8.75 8.75 8.75 8.75 8.75 - Ceylon Brewery 300 63.50 68.75 69.00 68.75 69.00 5.50 Ceylon Inv. 2,500 83.50 83.00 83.00 83.00 83.00 (0.50) Ceylon Leather 1,900 64.50 63.50 64.50 63.00 63.25 (1.25) Ceylon Tobacco 14,800 79.00 79.00 79.50 79.00 79.50 0.50 CFI 19,400 33.00 33.00 34.00 31.50 33.25 0.25 CFT 1,900 39.25 38.75 38.75 38.50 38.50 (0.75) Chevron 14,800 112.00 112.00 113.00 112.00 112.75 0.75 CIC 47,800 45.75 45.75 45.75 44.50 44.75 (1.00) CIC (NV) 47,000 28.50 28.50 28.75 28.50 28.50 - CIT 300 34.25 36.50 36.50 34.00 34.50 0.25 Coco Lanka 2,600 19.00 18.75 18.75 18.75 18.75 (0.25) Cold Stores 100 112.00 111.00 111.00 111.00 111.00 (1.00) Colombo Land 10,500 5.00 5.00 5.00 5.00 5.00 - Colombo Land (WAR-CON2009) 2,500 1.70 1.70 1.80 1.70 1.70 - Colonial MTR 3,000 40.00 40.00 41.75 40.00 40.00 - Commercial Bank 26,200 117.00 117.00 117.00 116.00 117.00 - Commercial Bank (NV)800 77.75 78.00 78.00 77.50 77.50 (0.25) Dankotuwa Porcel 70,000 10.25 10.25 10.25 10.25 10.25 - Dialog 1,517,400 11.00 11.00 11.25 10.75 11.00 - DIMO 600 94.50 95.50 95.50 95.00 95.00 0.50 Dipped Products 100 77.00 78.00 78.00 78.00 78.00 1.00 Distilleries 6,400 80.00 80.00 80.00 80.00 80.00 - Dockyard 11,100 77.00 77.75 77.75 76.75 77.00 - Durdans (NV) 52,100 35.25 35.00 36.00 35.00 36.00 0.75 E B Creasy 900 252.25 264.00 268.00 264.00 264.50 12.25 East West 12,200 6.75 7.00 7.00 6.75 7.00 0.25 Eden Hotel Lanka 1,200 14.00 13.75 14.25 13.75 14.25 0.25 Envi. Resources 21,700 33.50 33.00 33.00 32.00 32.00 (1.50) Equity 13,100 28.50 28.00 29.50 28.00 28.50 - Equity Two Plc 500 12.75 12.75 12.75 12.75 12.75 - First Capital 7,200 10.50 10.75 10.75 10.50 10.50 - Galadari 11,700 11.00 11.00 11.25 11.00 11.00 - Grain Elevators 300 11.00 11.50 11.50 11.50 11.50 0.50 Hapugastenne 200 48.00 48.00 48.00 48.00 48.00 - Haycarb 2,700 63.00 61.00 61.00 61.00 61.00 (2.00) Hayleys 700 137.25 137.00 137.00 137.00 137.00 (0.25) Hayleys - MGT 500 51.50 50.50 50.50 50.50 50.50 (1.00) Hayleys Exports 3,100 35.75 35.25 36.50 35.25 36.50 0.75 Hemas Holdings 32,100 80.00 81.00 81.00 80.00 80.00 - HNB 900 105.00 105.00 105.00 105.00 105.00 - HNB Assurance 12,800 25.00 25.00 25.00 25.00 25.00 - HNB (NV) 1,100 48.75 48.75 49.00 48.75 49.00 0.25 Horana 44,200 33.25 33.00 33.50 32.00 32.50 (0.75) Hunas Falls 300 29.00 29.25 29.25 29.25 29.25 0.25 Hunters 200 280.00 272.50 272.50 272.50 272.50 (7.50) JKH 426,300 95.00 95.00 95.00 94.00 94.00 (1.00) Kahawatte 4,000 37.75 38.00 39.75 37.00 39.25 1.50 Kegalle 1,700 58.00 59.00 59.00 58.00 58.00 - Kelani Tyres 13,200 52.50 52.25 52.75 52.00 52.25 (0.25) Kelani Valley 1,500 70.00 71.50 71.50 71.25 71.25 1.25 Kotagala 3,000 52.25 52.00 53.50 52.00 53.50 1.25 Kotamale Holdings 47,100 12.00 12.50 12.50 12.25 12.50 0.50 Kshatriya Hold. 6,300 6.75 7.00 7.00 6.75 6.75 - Kuruwita Textile 1,500 37.00 37.00 37.00 37.00 37.00 - Lanka Aluminium 600 30.00 30.00 30.00 29.00 29.00 (1.00) Lanka Hospitals 26,900 17.50 17.50 17.50 17.50 17.50 - Lanka IOC 366,500 27.00 27.00 27.00 26.00 26.50 (0.50) Lanka Ventures 9,800 10.50 10.25 10.25 10.25 10.25 (0.25) Lanka Walltile 4,300 85.50 86.00 88.00 86.00 87.75 2.25 Lankem Ceylon 700 51.25 51.00 51.25 51.00 51.00 (0.25) Lankem Dev. 14,900 13.75 14.00 14.00 13.50 13.75 - Laxapana 1,300 7.00 7.00 7.25 7.00 7.25 0.25 LB Finance 7,100 20.50 20.50 20.50 20.25 20.50 - Lion Brewery 700 61.00 61.00 61.00 61.00 61.00 - LMF 200 45.25 45.00 45.00 45.00 45.00 (0.25) LOLC 1,800 112.25 112.25 113.00 112.00 112.00 (0.25) Madulsima 25,900 16.75 16.75 17.25 16.75 16.75 - Mahaweli Reach 7,800 14.00 14.25 14.50 13.75 14.00 - Malwatte 2,300 54.00 53.25 53.25 53.25 53.25 (0.75) Maskeliya 517,100 25.75 26.00 27.00 26.00 26.75 1.00 Mullers 6,000 0.70 0.70 0.70 0.70 0.70 - Namunukula 2,000 41.75 41.75 41.75 41.50 41.75 - Nat. Dev. Bank 200 138.00 139.75 139.75 139.75 139.75 1.75 Nations Trust 300 34.25 33.75 33.75 33.75 33.75 (0.50) Nations Trust (WC-2010)62,400 9.00 8.50 8.50 8.50 8.50 (0.50) Nations Trust (WC-2011)4,600 10.25 9.50 9.50 9.50 9.50 (0.75) Nawaloka 7,100 2.70 2.70 2.70 2.60 2.60 (0.10) Mestle 3,700 330.00 330.00 331.00 330.00 331.00 1.00 Nuwara Eliya 500 390.00 395.00 395.00 394.00 394.00 4.00 Overseas Realty 5,000 11.00 11.00 11.00 11.00 11.00 - Pan Asia 3,200 13.75 13.75 14.00 13.75 13.75 - PDL 2,300 30.00 30.00 30.00 30.00 30.00 - Pegasus Hotels 800 21.75 21.75 21.75 21.50 21.50 (0.25) Pelwatte 1,400 18.25 18.25 18.25 18.25 18.25 - People’s Merch 900 43.50 43.50 44.00 43.25 43.50 - Piramal Glass 180,500 2.30 2.30 2.30 2.30 2.30 - Radiant Gems 1,500 37.00 37.25 37.25 37.25 37.25 0.25 Reefcomber 25,200 1.20 1.20 1.30 1.20 1.20 - Rich Pieris Exp 3,000 12.50 12.25 12.25 12.25 12.25 (0.25) Richard Pieris 3,100 45.00 44.00 44.00 44.00 44.00 (1.00) Riverina Hotels 300 44.00 43.00 43.00 43.00 43.00 (1.00) Royal Ceramic 6,100 44.75 44.25 45.75 44.00 45.00 0.25 Sampath 23,200 96.25 96.25 97.00 96.25 96.50 0.25 Samson Internat. 8,700 66.75 65.25 68.00 65.25 66.00 (0.75) Sathosa Motors 200 120.00 120.00 120.00 120.00 12.00 - Serendib Hotels 1,100 26.50 27.00 27.50 27.00 27.25 (0.25) Seylan Bank 2,500 27.00 27.50 27.50 27.00 27.00 - Seylan Bank (NV) 52,400 7.75 8.00 8.00 8.00 8.00 0.25 Singalanka 600 78.75 68.00 72.75 68.00 72.75 (6.00) Singer Sri Lanka 2,900 59.25 58.00 58.00 57.75 57.75 (1.50) SLT 23,100 45.00 45.00 45.50 45.00 45.25 0.25 Stafford 3,700 12.50 12.50 12.50 12.50 12.50 - Taj Lanka 451,200 10.00 10.25 11.50 10.00 11.00 1.00 Talawakelle 7,500 35.75 34.75 36.00 34.75 35.25 (0.50) The Finance Co. 400 50.50 52.00 52.00 52.00 52.00 1.50 Three Acre Farms 700 9.25 9.25 9.25 9.25 9.25 - Tokyo Cement (NV) 3,900 13.75 14.00 14.00 13.75 13.75 - Trans Asia 500 93.00 85.00 93.00 85.00 91.50 (1.50) Union Assurance 500 73.25 74.00 74.00 74.00 74.00 0.75 United Motors 900 88.00 87.50 88.00 87.00 88.00 - Watawala 1,300 83.75 81.00 84.00 81.00 83.25 (0.50) Second Board Asiri Central 200 70.00 69.00 69.00 69.00 69.00 (1.00) Asiri Surg 14,500 7.75 7.75 7.75 7.75 7.75 - E - Channelling 16,100 13.00 12.50 12.75 12.50 12.75 (0.25) Elpitiya 500 66.25 65.50 66.00 65.00 65.50 (0.75) Fortress Resorts 16,200 7.50 7.50 7.50 7.25 7.50 - Janashakthi Ins. 204,000 10.25 10.25 10.50 10.00 10.00 (0.25) Keells Hotels 6,800 7.50 7.25 7.25 7.25 7.25 (0.25) Marawila Resorts 7,100 4.60 4.50 4.60 4.50 4.60 - RHL 1,300 77.00 76.75 76.75 75.75 76.50 (0.50) S M Leasing 100 16.75 16.25 16.25 16.25 16.25 (0.50) Sierra Cabl 1,163,400 1.80 1.80 1.80 1.80 1.80 - Touchwood 7,600 88.75 87.50 88.00 87.00 87.25 (1.50) Udapussellawa 1,400 33.50 34.00 34.00 33.50 33.50 - Vallibel 1,097,500 4.60 4.60 4.60 4.50 4.50 (0.10) Vidullanka 100 24.00 24.00 24.00 24.00 24.00 - Default Board Alufab 400 50.50 48.00 48.00 48.00 48.00 (2.50) Asia Capital 100 9.50 9.50 9.50 9.50 9.50 - Cey Theatres 20,400 41.00 41.00 41.00 41.00 41.00 - Ferntea Ltd 500 8.00 7.75 7.75 7.75 7.75 (0.25) Fort Land 56,300 24.50 24.25 24.50 24.00 24.00 (0.50) Hotel Developers 3,600 71.00 70.00 70.00 68.00 68.50 (2.50) Hotels Corp. 11,900 18.50 18.50 18.50 18.25 18.50 - Lanka Cement 91,800 12.75 13.00 13.25 12.75 12.75 - Vanik Incorp Ltd 49,300 1.00 1.00 1.00 1.00 1.00 - Vanik Incorp Ltd (Non Voting) 440,100 1.00 .90 .90 .80 .80 (0.20) Equity Details Today Prv. Day Value of Turnover (Rs.) 206,550,057.70 152,450,808.20 Volume of Turnover (No.) 9,273,483 7,648,027 Trades (No.) 2,738 2,716 Market Cap. (Rs.) 777,421,696,295.05 779,488,124,310.20 Govt. Securities Today Prv. Day 08.09.2008 Value of Turnover (Rs.) - 22,288.213.81 Volume of Turnover (No.) - 23,300,000 Trades (No.) - 3 Equity Indices Price Indices Today Prv. Day CSE All Share Index 2,388.28 2,394.63 Milanka Price Index 2,739.77 2,749.99 Total Return Indices Tri On All Shares (ASTRI) 2,746.63 2,753.94 Tri On Milanka Shares (MTRI) 3,154.48 3,166.25 Securities in the Default Board as at 09th 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 30-June-2008 Colombo Fort Land & Building Co. PLC 14-Oct-2002 Non submission of Annual Reports for the F/Y ended 31-Mar-2007 Non submission of Financial Statements for the quarter ended 31-Mar-2008 and 30-June 2008 Vanik Incorporation Limited 12-Dec-2002 Non submission of Annual Reports for the F/Y ended 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 30-June-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 30-June-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 & 30-June-2008 Asia Capital PLC 05-Oct-2007 Non submission of Annual Report for the F/Y ended 31-Mar-2007 Non Submission of Financial Statements for the quarter ended 30-June-2008 Ceylon Hotels Corporation PLC 09-Jun-2008 Non submission of Financial Statements for the quarters ended 31-Mar-2008 & 30-June-2008 Ceylon Theatres Limited 09-Jun-2008 Non submission of Financial Statements for the quarters ended 31-Mar-2008 & 30-June-2008 Miramar Beach Hotels Limited 09-Jun-2008 Non submission of Financial Statements for the quarter ended 31-Mar-2008 Ceylon Printers Ltd 08-Sep-2008 Non submission of Financial Statements for the quarter ended 30-Jun-2008 Kalamazoo Systems Ltd 08-Sep-2008 Non Submission of Financial Statements for the quarter ended 30-Jun-2008 Office Equipment Ltd 08-Sep-2008 Non Submission of Financial Statements for the quarter ended 30-Jun-2008 Paragon Ceylon Ltd 08-Sep-2008 Non Submission of Financial Statements for the quarter ended 30-Jun-2008 |