Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A. Spen. Hot. Hold. 2,500 149.25 145.00 150.00 145.00 149.50 0.25
ACL 29,100 47.25 47.50 48.75 47.50 48.50 1.25
ACL Plastics 1,300 38.25 38.50 38.50 38.00 38.00 (0.25)
Acme 5,000 18.00 17.50 17.50 17.00 17.25 (0.75)
Agalawatte 26,800 23.00 23.00 23.75 23.00 23.50 0.50
Ahot Properties 172,100 53.75 53.75 54.00 53.75 54.00 0.25
Aitken Spence 700 627.50 627.50 627.50 627.50 627.50 -
Amaya Leisure 1,700 39.25 38.75 39.00 38.75 39.00 (0.25)
Ascot Holdings 500 40.50 41.50 41.50 41.25 41.25 0.75
Bairaha Farms 12,200 13.50 14.00 14.00 13.25 13.25 (0.25)
Balangoda 540,200 22.25 24.50 24.50 22.50 23.25 1.00
Beruwela Walkinn 1,600 58.00 62.50 63.00 62.50 62.75 4.75
Blue Diamonds 153,300 1.40 1.50 1.50 1.40 1.50 0.10
Blue Diamonds (NV) 5,000 0.40 0.40 0.40 0.40 0.40 -
Bogala Graphite 8,500 20.50 20.25 20.75 20.25 20.25 (0.25)
Bogawantalawa 205,700 43.25 44.25 50.00 44.25 47.25 4.00
Browns 53,800 33.00 33.00 33.75 33.00 33.75 0.75
Browns Beach 27,200 43.00 43.00 45.00 43.00 44.50 1.50
Bukit Darah 100 1,100.00 1,100.00 1,100.00 1,100.00 1,100.00 -
CT Land 600 17.50 17.75 18.00 17.75 17.75 0.25
C. W. Mackie 18,000 31.25 31.25 31.50 31.00 31.00 (0.25)
Cargills 80,500 43.75 44.00 46.00 44.00 45.25 1.50
Cargo Boat 1,500 40.75 41.00 41.00 40.00 40.50 (0.25)
Carsons 7,000 178.25 175.25 175.25 175.00 175.25 (3.00)
Central Finance 12,300 218.00 217.00 218.00 217.00 218.00 -
Cey Theatres 113,000 41.25 41.00 42.25 41.00 42.00 0.75
Ceylinco Finance 25,400 13.25 13.50 14.00 13.25 13.25 -
Ceylinco Housing 540,400 29.00 29.50 32.75 29.00 32.25 3.25
Ceylinco Ins. 9,700 200.00 200.00 200.00 190.00 191.00 (9.00)
Ceylinco Ins. (NV) 800 105.00 97.00 97.00 97.00 97.00 (8.00)
Ceylon Brewery 11,400 76.25 74.25 79.75 74.75 78.00 1.75
Ceylon Guardian 13,000 178.50 178.75 180.00 178.75 180.00 1.50
Ceylon Inv. 3,900 99.50 97.00 100.00 96.75 99.50 -
Ceylon Leather 6,600 50.50 51.00 51.00 48.75 50.00 (0.50)
Ceylon Tobacco 12,600 115.00 115.00 117.00 115.00 117.00 2.00
CFI 2,500 24.25 26.00 26.00 26.00 26.00 1.75
CFT 500 25.25 25.00 25.00 25.00 25.00 (0.25)
Chemanex 5,600 70.50 70.50 71.00 70.50 70.50 -
Chevron 40,800 119.75 120.00 120.50 120.00 120.00 0.25
CIC 30,500 58.25 58.50 58.50 57.00 57.25 (1.00)
CIC (NV) 39,900 37.25 37.50 37.50 37.00 37.25 -
CIT 2,100 25.25 27.75 27.75 27.75 27.75 2.50
Coco Lanka 54,100 28.50 29.00 29.75 29.00 29.50 1.00
Cold Stores 1,900 123.00 125.00 125.00 125.00 125.00 2.00
Colombo Land 115,100 4.40 4.40 4.50 4.40 4.40 -
Colombo Land (WC2009)53,500 1.40 1.40 1.40 1.40 1.40 -
Colonial Mtr 6,400 34.75 34.75 34.75 33.75 34.00 (0.75)
Commercial Bank 157,500 132.50 132.25 133.00 132.25 132.75 0.25
Commercial Bank (NV)1,100 82.75 82.50 82.75 82.50 82.75 -
Confifi Hotel 4,000 110.00 110.00 110.00 110.00 110.00 -
Convenience Food 100 90.00 97.50 97.50 97.50 97.50 7.50
Dankotuwa Porcel 9,000 8.75 8.25 8.50 8.25 8.50 (0.25)
DFCC 8,600 132.00 133.00 135.00 133.00 134.00 2.00
Dialog 646,200 5.00 5.25 5.50 5.25 5.25 0.25
Dimo 100 97.50 99.00 99.00 99.00 99.00 1.50
Dipped Products 1,500 79.75 80.00 80.00 80.00 80.00 0.25
Distilleries 400 83.75 86.00 87.00 86.00 86.00 2.25
Dockyard 15,700 109.50 111.00 112.00 110.75 111.00 1.50
Durdans 18,300 70.00 70.00 70.00 70.00 70.00 -
Durdans (NV) 3,700 33.25 34.00 34.00 33.25 34.00 0.75
East West 9,300 7.00 6.75 6.75 6.75 6.75 (0.25)
Eden Hotel Lanka 57,700 22.25 22.25 22.50 22.00 22.25 -
Envi. Resources XR 205,600 23.50 24.00 26.00 23.75 25.25 1.75
Equity 1,300 23.00 23.25 23.25 23.00 23.00 -
Equity Two PLC 46,400 11.25 11.50 12.00 11.50 11.75 0.50
First Capital 2,500 13.00 12.50 13.25 12.50 13.00 -
Grain Elevators 466,700 12.00 12.00 12.50 12.00 12.25 0.25
Hapugastenne 63,400 32.75 33.25 40.00 33.25 38.25 5.50
Harischandra 200 750.00 650.00 695.00 650.00 672.50 (77.50)
Haycarb 10,000 50.00 49.25 51.75 49.25 51.00 1.00
Hayleys 400 130.00 130.00 130.00 130.00 130.00 -
Hayleys - MGT 200 40.50 40.00 40.00 40.00 40.00 (0.50)
Hayleys Exports 2,100 21.50 22.00 22.00 22.00 22.00 0.50
HDFC 500 80.00 79.00 79.00 79.00 79.00 (1.00)
HNB 2,100 118.75 118.75 125.00 118.75 120.00 1.25
HNB Assurance 8,700 30.00 30.00 30.00 30.00 30.00 -
HNB (NV) 74,900 50.50 50.50 51.50 50.50 51.25 0.75
Horana 97,500 21.00 21.25 22.50 21.00 22.25 1.25
Hotel Services 490,300 17.00 17.00 17.25 16.75 16.75 (0.25)
Hotel Sigiriya 60,400 43.00 43.00 48.25 42.75 47.25 4.25
Hotels Corp. 39,200 21.25 21.50 22.00 21.25 21.75 0.50
Hunas Falls 2,000 44.50 42.50 45.00 42.50 44.00 (0.50)
JKH 1,386,500 130.00 132.00 132.50 130.00 130.00 -
John Keells 1,100 92.50 93.00 93.00 92.50 92.50 -
Kahawatte 16,900 31.00 31.75 33.00 31.50 32.50 1.50
Kandy Hotels 31,000 92.75 96.00 105.00 95.25 104.25 11.50
Kegalle 9,800 34.75 34.00 34.75 34.00 34.25 (0.50)
Kelani Tyres 14,300 44.00 43.25 43.75 43.00 43.50 (0.50)
Kelani Valley 1,900 50.75 52.00 52.00 51.75 52.00 1.25
Kelsey 3,800 10.75 10.75 10.75 10.50 10.50 (0.25)
Kotagala 41,000 30.25 31.00 31.50 30.75 31.00 0.75
Kotmale Holdings 6,400 11.50 12.00 12.75 11.75 12.00 0.50
Kuruwita Textile 500 29.50 30.00 31.00 30.00 30.25 0.75
Lake House Prin. 200 65.00 55.00 65.00 55.00 60.00 (5.00)
Lanka Aluminium 2,900 30.00 30.00 30.00 30.00 30.00 -
Lanka Hospitals 4,100 18.25 18.50 18.75 18.50 18.50 0.25
Lanka IOC 25,700 15.00 15.00 15.75 15.00 15.50 0.50
Lanka Tiles 30,700 44.75 45.00 45.75 44.00 44.75 -
Lanka Ventures 15,700 10.00 10.00 10.25 10.00 10.25 0.25
Lanka Walltile 100 44.25 44.50 44.50 44.50 44.50 0.25
Lankem Ceylon 2,700 39.25 38.50 39.25 38.50 39.25 -
Lankem Dev. 4,100 13.25 13.00 13.25 13.00 13.25 -
Laxapana 7,000 5.50 5.25 5.25 5.25 5.25 (0.25)
LB Finance 41,900 33.25 33.25 35.25 33.25 34.50 1.25
Lion Brewery 8,100 79.00 80.00 80.75 80.00 80.00 1.00
LMF 3,100 42.50 42.00 43.00 42.00 42.75 0.25
LOLC 100 102.50 100.50 100.50 100.50 100.50 (2.00)
Madulsima 82,500 15.25 15.25 15.50 15.25 15.50 0.25
Mahaweli Reach 411,600 19.25 19.75 21.00 19.75 20.25 1.00
Malwatte 120,600 30.50 30.75 31.50 30.75 31.25 0.75
Maskeliya 29,100 19.50 19.50 20.00 19.50 19.75 0.25
Merchant Bank 50,700 15.75 15.75 16.50 15.75 16.00 0.25
Namunukula 198,300 24.75 25.00 26.25 25.00 26.00 1.25
Nat. Dev. Bank 45,100 156.00 155.00 156.00 154.75 155.25 (0.75)
Nations Trust 20,300 30.75 31.00 31.00 30.75 31.00 0.25
Nations Trust (War-Con2010)1,300 5.00 5.25 5.25 5.25 5.25 0.25
Nawaloka 230,900 2.60 2.60 2.60 2.60 2.60 -
Nestle 100 349.75 345.00 345.00 345.00 345.00 (4.75)
Overseas Realty 27,300 12.75 13.00 13.00 13.00 13.00 0.25
Pan Asia 306,500 15.75 16.00 16.00 15.25 15.50 (0.25)
Parquet 10,700 13.25 13.00 13.50 13.00 13.00 (0.25)
Pegasus Hotels 26,900 33.00 33.50 34.00 33.00 33.00 -
Pelwatte 80,200 22.50 22.50 23.00 22.25 22.75 0.25
People’s Merch 9,500 40.00 42.50 43.00 40.50 40.50 0.50
Piramal Glass 307,000 1.70 1.70 1.70 1.70 1.70 -
Radiant Gems 400 26.00 27.25 27.25 27.25 27.25 1.25
Reefcomber 76,000 1.50 1.50 1.50 1.40 1.40 (0.10)
Renuka City Hot. 3,600 150.00 150.00 150.00 150.00 150.00 -
Rich Pieris Exp 2,000 14.25 13.75 13.75 13.75 13.75 (0.50)
Richard Pieris 5,200 34.75 34.50 35.00 34.50 35.00 0.25
Riverina Hotel 11,400 50.25 50.25 52.00 50.25 51.25 1.00
Royal Ceramic 5,700 41.50 41.50 42.00 41.00 41.75 0.25
Royal Palms 200 47.00 48.00 48.00 48.00 48.00 1.00
Sampath 34,600 104.00 104.00 106.00 101.00 105.00 1.00
Samson Internat. 500 58.75 60.00 60.00 60.00 60.00 1.25
Serendib Hotels 5,100 45.00 44.75 46.00 44.75 46.00 1.00
Seylan Bank 6,300 30.25 31.25 31.25 30.00 31.00 0.75
Seylan Bank (NV) 45,300 6.75 6.75 6.75 6.75 6.75 -
Sigiriya Village 164,600 36.75 37.50 37.50 35.25 36.75 -
SLT 71,700 45.00 45.00 46.00 45.00 45.50 0.50
Stafford 117,900 20.50 20.50 21.00 20.25 20.50 -
Taj Lanka 270,300 16.75 16.75 17.75 16.75 17.50 0.75
Talawakelle 20,100 27.00 27.25 27.75 27.25 27.25 0.25
Tangerine 2,200 44.00 46.00 46.00 45.50 46.00 2.00
Tea Smallholder 200 98.00 100.00 100.00 100.00 100.00 2.00
The Finance Co. 26,700 24.00 24.00 24.75 24.00 24.00 -
Three Acre Farms 217,500 8.50 8.25 9.00 8.25 8.75 0.25
Tokyo Cement XD 1,100 150.00 150.00 151.00 150.00 151.00 1.00
Tokyo Cement (NV) XD74,300 13.25 13.25 13.50 13.25 13.25 -
Trans Asia 1,000 108.00 100.25 108.00 100.25 107.25 (0.75)
United Motors 6,800 56.25 56.50 57.75 56.50 57.50 1.25
Vidullanka 3,600 26.25 26.00 26.25 26.00 26.25 -
Watawala 100 70.50 72.00 72.00 72.00 72.00 1.50
York Arcade 47,300 12.00 12.00 12.25 11.75 12.00 -
Dirisavi Board
Amana 2,000 10.25 10.25 10.25 10.25 10.25 -
Asiri Surg 4,600 8.75 8.75 8.75 8.75 8.75 -
Capital Reach 28,600 11.75 11.50 11.75 11.50 11.75 -
E-Channelling 23,000 11.00 10.50 10.75 10.50 10.75 (0.25)
Elpitiya 20,700 58.00 58.00 63.00 58.00 62.00 4.00
Fortress Resorts 84,800 11.25 11.25 11.50 11.25 11.25 -
Janashakthi Ins. 205,000 7.25 7.25 7.25 7.00 7.00 (0.25)
Keells Hotels 157,900 12.50 12.50 12.75 12.50 12.50 -
Lighthouse Hotel 500 72.00 73.75 73.75 73.75 73.75 1.75
Marawila Resorts 51,000 7.00 7.00 7.25 7.00 7.00 -
Sierra Cabl 507,700 1.70 1.70 1.70 1.60 1.60 (0.10)
Tess Agro 16,100 1.00 1.00 1.00 1.00 1.00 -
Touchwood 10,200 71.75 72.00 73.00 71.75 72.50 0.75
Udapussellawa 48,700 27.00 28.00 33.00 28.00 30.50 3.50
Vallibel 324,700 3.30 3.40 3.40 3.30 3.40 0.10
Default Board
Asia Capital 5,300 7.25 7.25 7.25 7.25 7.25 -
Ceylinco Seylan 15,500 10.50 10.50 10.75 10.25 10.50 (0.25)
Fort Land 16,300 27.00 27.00 27.00 26.00 26.25 (0.75)
Galadari 76,700 13.25 13.50 13.75 13.25 13.50 0.25
Hotel Developers 276,300 114.75 116.00 133.75 116.00 132.00 17.25
Kshatriya Hold. 43,600 5.75 6.00 6.25 6.00 6.00 0.25
Lanka Cement 417,900 28.50 28.25 29.00 28.00 28.00 (0.50)
Miramar 25,100 40.00 45.50 47.75 45.50 46.75 6.75
S M Leasing 600 21.75 22.00 22.00 22.00 22.00 0.25
Seylan Merchant 52,700 4.20 4.20 4.40 4.20 4.30 0.10
Seylan Merchant (NV) 123,300 0.40 0.40 0.40 0.40 0.40 -
Equity Details
Today Prv. Day
Value of Turnover (Rs.) 468,657,152.15 302,874,906.50
Volume of Turnover (No.) 12,292,248 11,327,931
Trades (No.) 6,393 5,566
Market Cap. (Rs.) 765,675,400,960.85 757,852,023,046.30
Govt. Securities Today Prv. Day
01-Jul-09
Value of Turnover (Rs.) - 860,000.18
Volume of Turnover (No.) - 10,000
Trades (No.) - 1
Equity Indices
Price Indices - Today Prv. Day
CSE All Share Index 2,395.02 2,370.55
Milanka Price Index 2,671.27 2,633.43
Total Return Indices
Tri On All Shares (ASTRI) 2,831.39 2,802.46
Tri On Milanka Shares (MTRI) 3,175.11 3,130.13
Announcements for the day: 17.07.2009
Dividends
Company Name Dividend per Dividend Shareholders XD Date Payment Date
Share (Rs.) Meeting
Sunshine Holdings PLC 2.50 Final 30-07-2009 31-07-2009 11-08-2009
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 and 31-Dec-2008
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 to 31-Dec-2008
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
Chemicals PLC 31-Mar-2002 to 31-Mar-2008
Non submission of Financial Statements for the quarter ended
30-Sep-2008 to 31-Mar-2009
Seylan Merchant Bank PLC 08-Jun-2009 Non submission of Annual Report for the F/Y Ended
31-Dec-2008 Ceylinco Seylan Developments
PLC 08-Jul-2009 Non submission of Annual Report for the F/Y Ended 31-Dec-2008
Galadari Hotels (Lanka) PLC 08-Jul-2009 Non submission of Annual Report for the F/Y Ended 31-Dec-2008
Seylan Merchant Leasing PLC 08-Jul-2009 Non submission of Annual Report for the F/Y Ended 31-Dec-2008
