Market Statistics - 01.07.2009
Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A. Spen. Hot.
Hold. XD 400 145.00 140.00 144.00 140.00 142.00 (3.00)
ACL 17,500 48.00 48.00 48.00 47.50 47.75 (0.25)
Acme 1,000 18.50 18.25 18.25 18.25 18.25 (0.25)
Agalawatte 9,600 23.00 23.00 23.00 22.00 22.00 (1.00)
Ahot Properties 64,400 53.75 54.00 54.00 52.75 53.00 (0.75)
Alliance 300 185.00 195.00 195.00 195.00 195.00 10.00
Amaya Leisure 1,000 39.00 36.50 36.50 36.50 36.50 (2.50)
Ascot Holdings 600 43.00 43.25 43.25 43.25 43.25 0.25
Asiri 200 69.50 68.00 68.00 68.00 68.00 (1.50)
Biaraha Farms 1,200 14.00 13.75 13.75 13.75 13.75 (0.25)
Balangoda XD 25,900 23.00 22.00 22.00 21.50 21.50 (1.50)
Beruwela Walkinn 200 59.00 56.25 56.25 56.25 56.25 (2.75)
Blue Diamonds 32,100 1.60 1.60 1.80 1.50 1.50 (0.10)
Blue Diamonds (NV) 63,800 0.50 0.50 0.50 0.50 0.50 -
Bogala Graphite 16,300 21.00 21.75 22.00 20.50 21.25 0.25
Bogawantalawa 3,500 30.25 32.50 32.50 31.50 31.50 1.25
Browns 151,500 34.50 34.50 35.00 33.50 33.75 (0.75)
Bukit Darah XD 200 1,100.00 1,051.00 1,051.00 1,050.00 1,050.50 (49.50)
CT Land 100 18.25 18.00 18.00 18.00 18.00 (0.25)
C. W. Mackie 76,100 33.00 33.00 33.00 32.00 32.00 (1.00)
Cargills 19,200 49.00 49.00 49.00 47.75 47.75 (1.25)
Cargo Boat 217,900 40.00 40.00 41.00 39.75 40.75 0.75
Central Finance 100 234.00 230.00 230.00 230.00 230.00 (4.00)
Cey Theatres 100 45.50 45.50 45.50 45.50 45.50 -
Ceylinco Finance 81,900 14.25 14.50 14.75 13.25 13.50 (0.75)
Ceylinco Housing 212,000 28.25 28.50 29.25 27.00 28.75 0.50
Ceylinco Seylan 231,000 11.50 11.25 11.25 10.75 11.00 (0.50)
Ceylon Guardian 200 170.00 164.25 164.25 164.25 164.25 (5.75)
Ceylon Inv. 500 95.00 94.00 94.75 94.00 94.50 (0.50)
Ceylon Leather 3,500 52.25 51.00 52.00 50.00 50.25 (2.00)
Ceylon Tobacco 10,600 114.00 114.00 114.00 113.00 114.00 -
CFI 49,300 26.50 27.00 27.50 26.00 26.25 (0.25)
CFT 52,000 26.50 27.00 29.00 26.75 27.00 0.50
Chemanex XD 500 79.25 73.25 73.25 73.00 73.00 (6.25)
Chevron 22,800 122.00 122.00 122.00 121.00 122.00 -
CIC XD 56,300 59.00 58.00 59.00 57.00 58.00 (1.00)
CIC (NV) XD 126,700 38.50 37.50 38.00 37.00 38.00 (0.50)
CIT 2,000 26.75 28.00 28.00 27.00 27.00 0.25
Coco Lanka 258,500 30.00 31.25 31.50 30.25 30.50 0.50
Cold Stores XD 600 130.00 123.00 123.00 123.00 123.00 (7.00)
Colombo Land 17,800 4.60 4.60 4.70 4.60 4.60 -
Colombo Land
(WC2009) 30,000 1.50 1.50 1.50 1.40 1.40 (0.10)
Commercial Bank 51,600 134.00 134.00 135.00 132.50 134.50 0.50
Commercial Bank
(NV) 1,000 84.50 83.00 83.00 82.00 82.50 (2.00)
Commercial Dev. 600 40.00 42.00 43.00 42.00 42.50 2.50
Confifi Hotel 4,200 113.50 112.00 112.50 112.00 112.00 (1.50)
Dankotuwa Porcel 9,600 9.00 9.00 9.00 8.75 9.00 -
DFCC XD 33,200 135.25 131.00 133.00 130.00 131.00 (4.25)
Dialog 412,100 5.25 5.25 5.50 5.25 5.25 -
Distilleries 97,200 87.75 88.00 89.00 88.00 88.75 1.00
Dockyard 68,100 106.00 106.00 109.00 105.50 108.75 2.75
Durdans (NV) 6,700 36.00 35.25 35.25 35.25 35.25 (0.75)
East West 24,500 7.25 7.25 7.25 7.25 7.25 -
Eden Hotel Lanka 150,600 21.50 22.00 22.00 20.75 21.00 (0.50)
Envi. Resources 28,200 29.25 29.50 30.50 29.50 30.00 0.75
Equity 28,300 22.00 22.00 22.25 21.75 22.25 0.25
Equity Two PLC 200 12.25 12.25 12.25 12.25 12.25 -
Galadari 9,700 12.50 12.50 12.75 12.50 12.75 0.25
Grain Elevators 22,000 11.50 11.25 11.25 11.25 11.25 (0.25)
Hapugastenne 600 33.00 31.00 31.00 30.50 30.75 (2.25)
Haycarb XD 100 49.50 49.00 49.00 49.00 49.00 (0.50)
Hayleys XD 8,800 132.00 130.00 132.75 130.00 131.00 (1.00)
Hayleys - MGT XD 7,500 38.25 37.75 39.75 37.50 38.25 -
Hayleys Exports 5,300 23.25 23.00 23.00 20.50 22.75 (0.50)
HDFC 500 85.00 85.25 85.25 85.00 85.25 0.25
Hemas Holdings XD 500 95.00 95.00 95.00 95.00 95.00 -
HNB 6,400 119.00 119.00 120.25 119.00 120.00 1.00
HNB Assurance 29,100 31.00 31.00 31.00 30.00 30.25 (0.75)
HNB (NV) 93,500 51.00 51.00 51.00 50.00 50.25 (0.75)
Horana 32,100 22.00 22.00 22.00 21.00 21.00 (1.00)
Hotel Services 29,500 17.00 17.50 17.50 16.75 16.75 (0.25)
Hotels Corp. 31,800 22.00 22.00 22.00 21.50 22.00 -
Hunas Falls 100 42.00 40.50 40.50 40.50 40.50 (1.50)
Indo Malay 100 200.25 200.00 200.00 200.00 200.00 (0.25)
JKH 128,800 136.75 136.00 137.00 136.00 136.75 -
John Keells 800 92.75 92.00 92.00 92.00 92.00 (0.75)
Kahawatte 1,700 30.00 30.00 31.75 30.00 31.00 1.00
Kegalle 11,900 34.50 35.00 35.00 34.00 34.25 (0.25)
Kelani Cables 2,000 120.00 115.00 117.00 115.00 117.00 (3.00)
Kelani Tyres 21,400 43.25 43.50 44.00 42.75 43.00 (0.25)
Kelani Valley 1,100 52.25 52.25 52.75 52.25 52.25 -
Kelsey 2,000 11.50 11.50 11.50 11.50 11.50 -
Kotagala 11,100 30.50 30.75 30.75 30.00 30.00 (0.50)
Kotmale Holdings 15,600 12.50 12.50 12.50 12.25 12.50 -
Kuruwita Textile 300 33.25 33.00 33.00 33.00 33.00 (0.25)
Lanka Hospitals 4,600 19.25 19.00 19.25 19.00 19.25 -
Lanka IOC 92,500 17.00 17.00 17.00 17.00 17.00 -
Lanka Tiles 2,100 44.00 43.75 43.75 43.00 43.00 (1.00)
Lanka Ventures 16,600 10.00 10.00 10.00 10.00 10.00 -
Lanka Walltile 56,000 43.00 43.00 43.00 42.50 43.00 -
Lankem Ceylon 2,500 38.50 38.25 38.25 37.75 37.75 (0.75)
Lankem Dev. 13,400 14.25 14.50 14.50 13.75 14.00 (0.25)
Laxapana 2,000 5.50 5.75 5.75 5.75 5.75 0.25
LB Finance XD 30,900 39.50 35.50 37.00 35.50 36.00 (3.50)
Lion Brewery 300 76.50 70.00 76.50 70.00 73.75 (2.75)
LMF 400 42.25 42.50 42.50 42.50 42.50 0.25
LOLC 11,500 105.00 103.50 103.50 100.00 101.00 (4.00)
Madulsima 13,900 15.00 14.25 14.50 14.25 14.25 (0.75)
Malwatte 32,900 29.50 29.50 29.50 29.00 29.25 (0.25)
Maskeliya 17,300 19.25 19.25 19.25 19.00 19.25 -
Merchant Bank 31,300 16.50 16.50 16.50 16.25 16.50 -
MTD Walkers 3,000 69.50 70.00 73.00 70.00 73.00 3.50
Mullers 1,400 0.60 0.60 0.60 0.60 0.60 -
Namunukula 8,100 23.50 24.00 24.00 23.50 23.50 -
Nat. Dev. Bank 243,500 152.50 153.00 154.00 153.00 153.50 1.00
Nations Trust 372,900 30.50 30.50 31.25 30.25 30.50 -
Nations Trust
(WAR-CON 2010) 220,100 5.50 5.25 5.75 5.25 5.50 -
Nations Trust
(WAR-CON 2011) 8,800 6.00 5.75 5.75 5.50 5.50 (0.50)
Nawaloka 162,800 2.60 2.60 2.60 2.50 2.60 -
Nestle 1,000 350.00 350.00 350.00 350.00 350.00 -
Overseas Realty 44,500 13.50 13.75 14.00 13.50 13.50 -
Pan Asia 36,800 13.75 13.50 14.00 13.50 14.00 0.25
Pegasus Hotels 7,900 33.50 33.50 33.50 33.00 33.25 (0.25)
Pelwatte 767,400 21.00 21.50 23.00 21.00 22.75 1.75
People’s Merch 3,200 41.50 42.50 42.50 40.50 40.50 (1.00)
Piramal Glass 1,228,700 1.80 1.90 1.90 1.80 1.80 -
Radiant Gems 102,600 25.75 26.50 30.00 26.25 28.00 2.25
Reefcomber 2,000 1.50 1.50 1.50 1.50 1.50 -
Rich Pieris Exp 21,400 13.75 14.00 14.00 13.75 13.75 -
Richard Pieris 20,400 39.00 38.25 39.00 38.00 38.00 (1.00)
Riverina Hotel 6,100 52.00 51.25 51.50 51.00 51.00 (1.00)
Royal Ceramic 26,000 42.25 42.00 42.25 41.25 41.25 (1.00)
Royal Palms 300 47.00 47.00 47.00 47.00 47.00 -
Sampath 37,200 109.00 109.00 109.75 109.00 109.25 0.25
Samson Internat. 100 66.00 62.75 62.75 62.75 62.75 (3.25)
Sathosa Motors 300 100.00 100.00 100.00 100.00 100.00 -
Seylan Bank 36,200 35.00 35.00 35.00 34.00 34.00 (1.00)
Seylan Bank (NV) 7,700 6.75 7.00 7.00 6.75 6.75 -
Seylan Merchant (NV) 154,900 0.50 0.50 0.50 0.40 0.50 -
Shaw Wallace 1,400 109.00 109.00 109.00 109.00 109.00 -
Sigiriya Village 900 33.00 33.00 33.00 32.25 32.50 (0.50)
Singer Ind. 4,100 90.00 79.75 88.00 79.75 84.00 (6.00)
SLT 31,200 48.75 48.25 48.25 48.00 48.00 (0.75)
Stafford 33,700 20.25 20.75 20.75 20.00 20.00 (0.25)
Sunshine Holding 800 174.00 145.00 145.00 145.00 145.00 (29.00)
Taj Lanka 20,000 16.75 16.50 16.75 16.50 16.75 -
Talawakelle 3,900 27.00 26.25 26.25 25.00 25.00 (2.00)
Tangerine 2,500 45.50 45.50 45.50 45.00 45.50 -
Tea Smallholder 2,300 95.25 94.75 95.00 94.75 94.75 (0.50)
The Finance Co. 243,700 26.00 25.50 26.25 24.75 25.50 (0.50)
Three Acre Farms 22,500 8.75 8.50 8.50 8.25 8.50 (0.25)
Tokyo Cement 100 158.00 160.00 160.00 160.00 160.00 2.00
Tokyo Cement (NV) 43,800 13.50 13.50 13.50 13.25 13.25 (0.25)
Trans Asia 200 109.00 108.00 108.00 108.00 108.00 (1.00)
Union Assurance 600 73.00 73.00 73.00 73.00 73.00 -
United Motors 500 59.25 60.00 62.50 60.00 61.00 1.75
Vidullanka 18,400 25.75 25.75 26.00 25.75 26.00 0.25
York Arcade 339,000 13.50 13.75 14.50 13.00 13.00 (0.50)
Diri Savi Board
Amana 4,800 10.75 10.50 10.75 10.50 10.75 -
Asiri Surg 2,500 9.00 9.00 9.00 8.75 9.00 -
Capital Reach 24,600 12.00 12.00 12.00 11.50 11.75 (0.25)
E - Channelling 5,900 11.50 11.75 11.75 11.50 11.50 -
Elpitiya 800 57.50 56.75 59.50 55.00 58.00 0.50
Fortress Resorts 41,400 11.00 11.00 11.25 11.00 11.00 -
Janashakthi Ins. 26,600 7.75 7.75 7.75 7.50 7.50 (0.25)
Keells Hotels 49,700 12.25 12.25 12.25 12.00 12.25 -
Marawila Resorts 102,900 7.00 7.00 7.25 6.75 7.00 -
Renuka Holdings 400 71.00 70.00 72.00 70.00 71.00 -
S M Leasing 5,800 21.00 21.00 21.00 21.00 21.00 -
Sierra Cabl 5,095,900 1.70 1.70 1.90 1.70 1.80 0.10
Tess Agro 213,600 1.00 1.00 1.00 1.00 1.00 -
Touchwood 10,900 75.00 74.00 76.00 73.50 75.00 -
Udapussellawa 100 26.00 26.00 26.00 26.00 26.00 -
Vallibel 22,200 3.30 3.30 3.30 3.20 3.20 (0.10)
Default Board
Alufab 200 41.00 40.00 40.00 40.00 40.00 (1.00)
Asia Capital 15,400 7.50 7.25 7.25 7.25 7.25 (0.25)
Fort Land 545,600 29.75 30.50 31.75 29.00 29.50 (0.25)
Hotel Developers 5,300 107.50 110.00 110.00 103.50 104.50 (3.00)
Kshatriya Hold 72,600 6.25 6.25 6.50 6.25 6.50 0.25
Lanka Cement 1,589,400 23.00 23.75 25.00 23.75 25.00 2.00
Miramar 200 46.75 42.25 42.25 42.25 42.25 (4.50)
Seylan Merchant 1,053,000 4.90 4.80 4.80 4.40 4.50 (0.40)
Market Statistics on 01st Jul. 2009
Equity Details
Today Prv. Day
Value of Turnover (Rs.) 304,240,850.40 567,763,713.35
Volume of Turnover (No.) 16,505,402 27,035,082
Trades (No.) 5,683 8,331
Market Cap. (Rs.) 771,125,946,326.40 775,405,411,746.45
Govt. Securities Today Prv. Day
22-Jun-09
Value of Turnover (Rs.) 877,178.26 116,249.89
Volume of Turnover (No.) 10,000 1,500
Trades (No.) 1 1
Equity Indices
Price Indices - Today Prv. Day
CSE All Share Index 2,418.73 2,432.15
Milanka Price Index 2,714.56 2,721.64
Total Return Indices
Tri On All Shares (ASTRI) 2,859.42 2,875.29
Tri On Milanka Shares (MTRI) 3,226.56 3,234.97
Dividends
Company Name Dividend per Dividend Shareholders XD Date Payment Date
Share (Rs.) Meeting
Printcare PLC 1.00 Final 08-09-2009 09-09-2009 15-09-2009
Default Board
Company Name Date of Reason
Transfer
Hotel Developers (Lanka) PLC 28-Jun-2001 Non submission of Annual Reports for the F/Y ended 31-Mar-1991 to 31-Mar-2008
Non submission of Financial Statements for the quarters ended
31-Mar-1998 to 31-Mar-2009
The Colombo Fort Land &
Building Co. PLC 14-Oct-2002 Non submission of Annual Report for the F/Y ended 31-Mar-2008
Non submission of Financial Statements for the quarter ended
31-Mar-2009
Vanik Incorporation Ltd 12-Dec-2002 Non submission of Annual Report for the F/Y Ended 31-Dec-2007
Non payment of debenture interest - Third installment 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 quarters ended
30-Sep-2008 to 31-Mar-2009
Alufab Limited 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 31-Mar-2009
Ferntea Ltd 02-Nov-2005 Non submission of Annual Report 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 31-Mar-2009
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 31-Mar-2009
Asia Capital PLC 05-Oct-2007 Non submission of Annual Report for F/Y ended 31-Mar-2008
Non submission of Financial Statements for the quarter ended
31-Mar-2009
Miramar Beach Hotels PLC 09-Jun-2008 Non submission of Annual Report for F/Y ended 31-Mar-2008
Kshatriya Holdings PLC 13-Oct-2008 Non submission of Annual Report for F/Y ended 31-Mar-2008
Non submission of Financial Statements for the Quarter ended
31-Dec-2008 & 31-Mar-2009
Singalanka Standard 13-Oct-2008 Non submission of Annual Report for the F/Y ended 31-Mar-2008
Chemicals PLC Non submission of Financial Statements for the quarters ended 30-Sep-2008
to 31-Mar-2009
Seylan Merchant Bank PLC 08-Jun-2009 Non submission of Financial Statements for the quarter ended 31-Mar-2009
