Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
ACL 2,500 27.00 27.00 28.25 27.00 28.25 1.25
ACME 400 14.50 16.50 16.50 16.50 16.50 2.00
Agalawatte 44,700 17.50 18.00 18.00 17.00 18.00 0.50
Ahot Properties 39,200 27.00 27.75 28.00 26.25 27.50 0.50
Aitken Spence 7,000 335.00 335.00 335.00 335.00 335.00 -
Amaya Leisure 18,700 21.00 21.50 22.00 21.00 21.25 0.25
Ascot Holdings 3,500 20.25 23.50 23.50 23.00 23.00 2.75
Bairaha Farms 21,000 9.50 10.50 10.75 9.75 10.00 0.50
Balangoda 96,500 18.00 18.25 18.75 16.00 17.50 (0.50)
Beruwela Walkinn 100 34.25 33.00 33.00 33.00 33.00 (1.25)
Blue Diamonds (NV) 10,000 0.40 0.40 0.40 0.40 0.40 -
Bogawantalwa 15,400 16.75 17.25 17.25 15.00 16.00 (0.75)
Browns 60,200 21.00 21.75 21.75 20.50 21.00 -
Browns Beach 200 28.00 24.25 28.25 24.25 26.25 (1.75)
Bukit Darah 800 747.25 740.00 750.00 740.00 750.00 2.75
C T Land 7,500 13.50 14.00 14.50 14.00 14.00 0.50
C.W. Mackie 23,300 14.75 15.75 16.00 14.00 15.00 0.25
Cargills 4,200 25.00 25.00 25.00 24.75 25.00 -
Cargo Boat 2,000 23.50 23.00 23.00 23.00 23.00 (0.50)
Carsons 8,700 117.25 118.00 118.00 115.00 115.75 (1.50)
Central Finance XD 500 160.00 160.00 160.00 160.00 160.00 -
Ceylinco Finance 300 10.00 9.75 9.75 9.75 9.75 (0.25)
Ceylinco Housing 400 13.25 14.50 14.50 13.00 14.50 1.25
Ceylonco Ins. 400 175.00 174.00 174.00 174.00 174.00 (1.00)
Ceylinco Ins. (NV) 16,800 92.00 91.25 95.50 90.00 92.75 0.75
Ceylinco Seylan 589,600 6.50 6.75 7.25 5.75 6.75 0.25
Ceylon Guardian 1,000 93.00 93.00 93.00 93.00 93.00 -
Ceylon Inv. 800 52.00 53.75 53.75 50.00 50.00 (2.00)
Ceylon Leather 2,300 49.75 53.00 53.00 47.50 48.75 (1.00)
Ceylon Tobacco XD 1,500 70.00 70.00 71.00 70.00 71.00 1.00
CFI 700 17.75 17.50 18.00 17.50 17.50 (0.25)
CFT 2,700 22.25 21.25 21.25 21.00 21.00 (1.25)
Chemanex 300 44.00 44.00 45.00 44.00 44.25 0.25
Chevron 24,300 99.00 97.00 97.00 95.00 95.25 (3.75)
CIC 81,900 34.00 34.00 35.00 33.00 34.75 0.75
CIC (NV) 60,600 23.50 23.00 24.25 22.75 23.75 0.25
CIT 100 18.75 18.25 18.25 18.25 18.25 (0.50)
Coco Lanka 25,000 12.50 12.50 12.50 12.00 12.50 -
Cold Stores 100 109.00 119.75 119.75 119.75 119.75 10.75
Colombo Land 23,800 3.90 4.20 4.50 4.20 4.50 0.60
Colombo Land (WAR-CON2009) 11,200 1.30 1.40 1.40 1.40 1.40 0.10
Commercial Bank 19,000 75.00 78.00 78.00 72.00 74.50 (0.50)
Commercial Bank (NV) 1,800 53.50 54.50 55.00 53.75 55.00 1.50
Dankotuwa Porcel 34,600 6.50 6.75 6.75 6.00 6.25 (0.25)
DFCC 6,300 63.00 64.50 65.00 63.00 64.25 1.25
Dialog 1,227,000 5.25 5.50 5.50 5.00 5.00 (0.25)
Dipped Products 2,000 51.00 55.00 57.00 55.00 57.00 6.00
Distilleries 21,300 62.00 62.00 67.00 62.00 65.75 3.75
Dockyard 71,400 53.75 55.00 58.00 54.00 57.50 3.75
East West 276,200 4.30 4.60 4.60 4.20 4.60 0.30
Eden Hotel Lanka 38,500 10.00 10.50 10.50 9.75 10.25 0.25
Envi. Resources 80,300 21.75 22.50 23.50 22.00 23.25 1.50
Equity 9,800 19.50 18.50 19.25 17.00 19.25 (0.25)
Equity Two Plc. 137,800 9.00 9.50 10.25 9.00 10.00 1.00
First Capital 30,700 6.25 6.50 6.75 6.25 6.50 0.25
Galadari 46,100 8.25 8.50 8.75 8.25 8.75 0.50
Grain Elevators 115,300 9.25 10.00 10.50 9.00 9.75 0.50
Hapugastenne 3,400 25.00 25.00 25.00 23.00 25.00 -
Haycarb 2,000 47.25 47.25 47.25 47.25 47.25 -
Hayleys 1,900 89.75 90.50 94.00 90.00 91.75 2.00
Hayleys - MGT 100 28.00 33.00 33.00 33.00 33.00 5.00
Hayleys Exports 3,100 17.25 15.50 17.25 15.50 17.00 (0.25)
HDFC 800 63.50 59.00 60.00 59.00 60.00 (3.50)
Hemas Holdings 50,100 56.50 57.50 58.00 57.50 58.00 1.50
HNB 13,500 72.75 74.00 74.75 72.00 74.25 1.50
HNB Assurance 12,900 20.00 21.00 21.00 19.50 20.00 -
HNB (NV) 13,400 38.00 38.00 38.00 37.00 37.50 (0.50)
Horana 23,000 17.00 17.25 17.50 15.00 17.00 -
Hotels Corp. 15,100 14.50 14.25 14.25 13.25 13.50 (1.00)
Indo Malay 100 150.00 150.00 150.00 150.00 150.00 -
JKH 222,000 59.75 61.00 67.00 59.50 65.50 5.75
Kahawatte 1,500 30.00 31.50 31.50 30.00 31.00 1.00
Keells Food 100 58.75 63.50 63.50 63.50 63.50 4.75
Kegalle 34,600 33.00 33.50 34.50 32.00 32.50 (0.50)
Kelani Cables 1,500 59.00 57.25 59.00 57.25 59.00 -
Kelani Tyres 52,500 26.00 26.00 28.25 24.25 27.25 1.25
Kelani Valley 12,200 55.00 52.00 58.00 52.00 58.00 3.00
Kelsey 38,300 7.50 8.00 8.25 7.00 7.75 0.25
Kotagala 77,900 25.00 25.75 25.75 23.50 25.25 0.25
Kotmale Holdings 21,900 11.25 11.50 12.00 11.50 11.50 0.25
Lanka Aluminium 1,900 19.00 23.00 23.00 22.50 22.75 3.75
Lanka Ashok 400 374.00 455.00 455.00 345.00 373.50 (1.50)
Lanka Hospitals 1,500 13.00 13.25 13.25 13.00 13.00 -
Lanka IOC 40,600 18.00 18.50 18.75 17.50 18.25 0.25
Lanka Tiles 5,500 28.25 28.25 30.00 28.25 29.25 1.00
Lanka Ventures 25,400 6.50 6.75 7.25 6.50 7.00 0.50
Lanka Walltile 55,000 46.00 42.50 46.00 42.00 45.00 (1.00)
Lankem Dev. 16,800 8.75 9.25 9.25 7.75 8.75 -
Laxapana 28,100 4.30 4.30 4.50 4.20 4.40 0.10
LB Finance 21,400 19.00 19.00 19.00 18.00 19.00 -
Lion Brewery 400 43.50 45.00 45.00 45.00 45.00 1.50
LMF 2,600 38.50 37.00 40.00 37.00 39.50 1.00
LOLC 400 74.00 75.00 75.00 74.00 74.00 -
Madulsima 513,300 11.25 11.75 12.50 10.75 11.75 0.50
Mahaweli Reach 13,200 13.00 13.00 14.00 13.00 13.50 0.50
Malwatte 135,200 26.50 27.00 28.50 25.50 28.00 1.50
Maskeliya 86,100 17.25 17.50 17.75 16.25 17.00 (0.25)
Merchant Bank 22,000 9.00 9.25 11.00 9.25 10.00 1.00
Morisons 400 240.00 320.00 350.00 320.00 350.00 110.00
Mullers 157,000 0.40 0.50 0.50 0.50 0.50 0.10
Namunukula 42,400 18.75 19.25 19.50 18.00 19.25 0.50
Nat. Dev. Bank 500 90.00 92.25 92.25 92.25 92.25 2.25
Nations Trust 36,300 24.00 24.00 28.75 24.00 26.00 2.00
Nations Trust (WAR-CON 2010) 204,400 4.10 4.20 4.60 4.00 4.50 0.40
Nawaloka 402,500 2.10 2.10 2.10 2.00 2.10 -
Nestle 200 290.00 290.00 290.00 290.00 290.00 -
On’Ally 600 26.00 27.00 29.50 27.00 29.50 3.50
Overseas Realty 129,600 7.75 8.25 8.50 7.75 8.00 0.25
Pan Asia 1,200 10.50 11.00 11.00 10.00 10.50 -
Pegasus Hotels 16,600 14.75 14.75 15.00 14.00 14.50 (0.25)
Pelwatte 14,400 13.75 14.00 14.00 13.75 14.00 0.25
People’s Merch 2,200 33.00 32.00 32.00 32.00 32.00 (1.00)
Piramal Glass 237,500 1.50 1.50 1.60 1.50 1.50 -
Reefcomber 30,300 0.90 0.90 0.90 0.90 0.90 -
Rich Pieris Exp 21,400 8.25 8.25 8.25 8.00 8.00 (0.25)
Richard Pieris 41,900 25.50 25.00 26.00 25.50 26.00 0.50
Riverina Hotels 3,900 30.00 29.00 30.00 28.50 30.00 -
Royal Ceramic 17,200 32.25 34.00 34.00 31.25 32.50 0.25
Royal Palms 1,100 27.00 27.50 29.75 27.50 29.50 2.50
Sampath 10,800 70.00 75.00 75.00 72.00 73.00 3.00
Samson Internat. 2,100 51.25 52.00 52.50 52.00 52.50 1.25
Sathosa Motors 1,100 77.00 75.00 80.00 75.00 80.00 3.00
Selinsing 100 112.00 112.00 112.00 112.00 112.00 -
Serendib Hotels 1,600 25.00 23.00 23.00 23.00 23.00 (2.00)
Serendib Hotels (NV) 1,600 19.25 16.75 19.00 16.75 18.50 (0.75)
Seylan Bank 113,900 34.00 34.00 35.00 34.00 34.50 0.50
Seylan Bank (NV) 167,400 5.75 6.00 6.00 5.75 6.00 0.25
Seylan Merchant 82,700 3.50 4.00 4.00 3.40 3.80 0.30
Seylan Merchant (NV) 2,500 0.40 0.40 0.40 0.40 0.40 -
Shaw Wallace 800 110.00 110.00 130.00 110.00 120.00 10.00
SLT 1,400 33.25 33.75 33.75 33.25 33.50 0.25
Stafford 15,100 11.00 10.75 10.75 10.50 10.75 (0.25)
Taj Lanka 35,200 8.75 9.00 9.00 8.75 8.75 -
Talawakelle 41,900 18.50 19.00 19.00 17.50 18.50 -
Tangerine 2,500 31.75 31.00 33.00 31.00 31.75 -
Tea Services XD 100 299.00 295.00 295.00 295.00 295.00 (4.00)
The Finance Co. 12,600 25.00 26.00 27.50 25.50 26.75 1.75
Three Acre Farms 14,600 7.25 8.00 8.25 7.75 7.75 0.50
Tokyo Cement (NV) 46,200 9.00 9.50 9.50 8.75 8.75 (0.25)
Trans Asia 500 100.00 100.00 102.00 100.00 100.50 0.50
Union Assurance 300 53.75 53.75 53.75 53.75 53.75 -
United Motors 11,100 40.25 42.00 45.00 40.75 43.00 2.75
Vidullanka 1,000 20.00 20.00 20.00 20.00 20.00 -
Watawala 1,000 67.25 65.00 68.00 65.00 65.75 (1.50)
York Arcade 41,000 10.00 10.25 11.00 10.00 10.25 0.25
Second Board
Amana 800 6.75 7.00 7.25 7.00 7.25 0.50
Asian Alliance 1,100 31.75 32.00 33.00 32.00 32.00 0.25
Asiri Surg 14,500 6.50 6.25 6.75 6.25 6.75 0.25
E - Channelling 13,300 8.75 8.50 8.75 8.50 8.75 -
Elpitiya 3,200 38.75 38.00 38.00 35.50 37.25 (1.50)
Fortress Resorts 5,500 5.75 6.00 6.00 6.00 6.00 0.25
Janashakthi Ins. 56,000 6.50 7.00 7.00 6.50 6.75 0.25
Keells Hotels 60,900 6.50 6.75 6.75 6.25 6.25 (0.25)
Marawila Resorts 4,500 3.80 3.70 3.70 3.60 3.60 (0.20)
S. M. Leasing 1,200 11.00 11.25 11.25 9.50 9.75 (1.25)
Sierra Cabl 1,127,300 1.30 1.40 1.50 1.30 1.30 -
Tess Agro 105,000 0.70 .70 .70 .70 .70 -
Touchwood 8,400 48.75 49.50 51.00 49.00 49.50 0.75
Udapussellawa 10,400 23.00 24.00 24.25 22.50 23.75 0.75
Vallibel 32,800 3.30 3.30 3.30 3.20 3.30 -
Default Board
Cey Theatres 1,600 29.25 29.50 29.50 29.25 29.50 0.25
Colonial MTR 300 26.00 32.00 32.00 32.00 32.00 6.00
Fort Land 3,600 17.75 18.00 18.00 17.50 18.00 0.25
Hotel Developers 900 43.00 44.00 44.00 40.00 41.00 (2.00)
Kshatriya Hold. 23,400 3.60 3.70 3.70 3.40 3.40 (0.20)
Lanka Cement 245,600 9.75 10.00 10.00 9.50 9.75 -
Lanka Ceylon 2,700 30.00 25.00 28.00 25.00 28.00 (2.00)
Radiant Gems 10,300 19.00 20.00 20.00 19.00 19.50 0.50
Equity Details
Today Prv. Day
Value of Turnover (Rs.) 109,701,825.15 118,048,067.60
Volume of Turnover (No.) 8,391,680 10,098,185
Trades (No.) 4,447 5,316
Market Cap. (Rs.) 536,597,877,492.90 529,743,222,491.25
Govt. Securities Today Prv. Day
06-Jan-09
Value of Turnover (Rs.) - 2,999,998.01
Volume of Turnover (No.) - 3,084,000
Trades (No.) - 2
Equity Indices
Price Indices - Today Prv. Day
CSE All Share Index 1,649.95 1,628,87
Milanka Price Index 1,771.65 1,737.47
Total Return Indices
Tri On All Shares (ASTRI) 1,957.90 1,932.89
Tri On Milanka Shares (MTRI) 2,131.30 2,090.19
Company Name Date of Reason
Transfer
Hotel Developers (Lanka) PLC 28-Jun-2001 Non submission of Annual Reports for the F/Y 31-Mar-1991 to
31-Mar-2008
Non submission of Financial Statements for the quarters ended
31-Mar-1998 to 30-Sep-2008
The Colombo Fort Land &
Building Co. PLC 14-Oct-2002 Non submission of Annual Reports for the F/Y ended 31-Mar-2007 and
31-Mar-2008
Non submission of Financial Statements for the quarter ended
30-Jun-2008 and 30-Sep-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
Non submission of financial statements for the quarter ended
30-Sep-2008
Alufab Ltd. 09-Sep-2003 Non submission of Annual Reports for the F/Y ended 31-Mar-2004 to
31-Mar-2008
Non submission of Financial Statements for the quarters ended
30-Jun-2003 to 30-Sep-2008
Ferntea Ltd 02-Nov-2005 Non submission of Annual Reports for the F/Y ended 31-Mar-2006 to
31-Mar-2008
Non submission of Financial Statements for the quarters ended
30-Jun-2007 to 30-Sep-2008
Lanka Cement PLC 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 to 30-Sep-2008
Ceylon Theatres PLC 09-Jun-2008 Non submission of Financial Statements for the quarters ended
30-Jun-2008 and 30-Sep-2008
Miramar Beach Hotels PLC 09-Jun-2008 Non Submission of Annual Report for the F/Y Ended 31-Mar-2008
Kshatriya Holdings PLC 13-Oct-2008 Non submission of Annual Report for the F/Y ended 31-Mar-2008
Non submission of financial statements for the quarter ended
30-Sep-2008
Colonial Motors PLC 13-Oct-2008 Non submission of Annual Report for the F/Y ended 31-Mar-2008
E.B. Creasy & Company PLC 13-Oct-2008 Non submission of Annual Report for the F/Y ended 31-Mar-2008
Lankem Ceylon PLC 13-Oct-2008 Non submission of Annual Report for the F/Y Ended 31-Mar-2008
Radiant Gems
International PLC 13-Oct-2008 Non submission of Annual Report for the F/Y Ended 31-Mar-2008
Singalanka Standard Chemicals PLC13-Oct-2008 Non submission of Annual Report for the F/Y ended 31-Mar-2008
Non submission of financial statements for the quarter ended
30-Sep-2008
Rights Issues
Company name Proportion EGM & Pro. XR from Despatch Splitting Renunciation Trading Commences Allot.
of Prov. On
Letter of
allotment
Environmental
Resources
Investment PLC 01 for 01 11-02-2009 12-02 18-02-2009 02-03-2009 05-03-2009 25-02-2009
-2009
(Issue Price 20/=)
