Wednesday, 9 September 2009 |
News Bar » |
|
|
|
Security Volume **V.W.A. Open High Low **V.W.A. Change Previous Todays (Rs.) Close Close Main Board A.Spen.Hot.Hold 4,000 195.25 196.00 196.00 194.00 194.75 (0.50) Abans 6,000 78.00 80.00 82.50 80.00 80.00 2.00 ACL 533,800 52.50 53.00 58.00 53.00 57.25 4.75 ACL Plastucs XD 19,700 39.00 39.50 42.75 39.50 41.25 2.25 ACME 7,000 17.75 17.50 17.75 17.50 17.75 - Agalawatte 61,200 22.25 22.25 22.25 20.50 21.50 (0.75) Ahot Properties 539,800 68.00 68.50 71.00 68.00 70.00 2.00 Aitken Spence 3,400 675.00 675.00 700.00 675.00 698.50 23.50 Amaya Leisure 36,300 48.00 49.00 52.00 49.00 50.00 2.00 Ascot Holdings 2,100 41.00 42.50 43.00 41.00 42.25 1.25 Bairaha Farms 24,200 14.50 14.50 14.75 14.50 14.50 - Balangoda 169,800 22.50 22.00 22.00 21.00 21.50 (1.00) Beruwela Walkinn 1,400 66.25 66.50 67.00 66.50 66.75 0.50 Blue Diamonds 7,937,700 3.70 3.90 4.40 3.50 3.60 (0.10) Blue Diamonds (NV) 11,462,100 0.90 1.00 1.20 0.90 0.90 - Bogala Graphite 6,500 18.75 19.00 19.50 19.00 19.50 0.75 Bogawantalawa 800 45.50 45.25 45.25 44.00 44.00 (1.50) Browns 118,100 38.25 38.50 39.25 38.50 38.75 0.50 Browns Beach 2,600 74.50 74.50 74.50 74.50 74.50 - Bukit Darah 700 1,400.00 1,400.00 1,400.00 1,400.00 1,400.00 - C T Land 3,547,000 19.50 20.00 22.50 20.00 21.75 2.25 C.W. Mackie 22,900 28.00 28.50 28.75 28.00 28.00 - Cargills 173,700 52.75 52.50 54.00 52.50 54.00 1.25 Cargo Boat 25,800 51.50 50.00 50.00 48.50 49.00 (2.50) Carsons 3,900 220.75 220.00 225.00 217.00 222.75 2.00 Central Finance XD 1,100 251.00 251.00 253.00 251.00 253.00 2.00 Cey Theatres 38,000 42.00 42.00 46.25 42.00 45.00 3.00 Ceylinco Finance 79,800 15.25 15.25 16.00 15.25 15.75 0.50 Ceylinco Housing 89,200 36.00 36.00 36.75 35.00 35.00 (1.00) Ceylinco Ins. 16,900 228.00 227.00 235.00 227.00 231.25 3.25 Ceylinco Ins. (NV) 800 135.00 135.00 135.00 135.00 135.00 - Ceylinco Seylan 357,000 11.25 11.25 11.75 11.00 11.50 0.25 Ceylon Guardian 3,200 260.00 260.00 275.00 260.00 275.00 15.00 Ceylon Inv. 46,400 130.00 132.00 145.00 132.00 139.25 9.25 Ceylon Leather 16,600 60.50 60.00 60.00 59.25 59.50 (1.00) Ceylon Tobacco 35,700 171.00 172.00 172.25 172.00 172.25 1.25 CFI 76,300 28.00 28.00 32.50 28.00 31.00 3.00 CFT 21,400 26.75 26.50 28.50 26.00 28.00 1.25 Chemanex 49,500 81.25 85.00 86.00 85.00 85.00 3.75 Chevron 6,700 151.25 151.25 151.25 150.00 150.00 (1.25) CIC 805,200 59.75 60.00 62.00 59.75 61.00 1.25 CIC (NV) 256,500 37.25 38.00 39.25 37.25 38.75 1.50 CIT 2,800 30.75 30.50 31.00 30.50 30.75 - Coco Lanka 352,900 31.00 31.50 32.50 31.50 31.75 0.75 Colombo Land 2,764,600 4.60 4.70 5.00 4.70 4.90 0.30 Colombo Land (WAR-COn2009) 763,000 1.50 1.50 1.70 1.50 1.70 0.20 Colonial MTR 1,700 35.50 34.75 35.25 34.75 35.00 (0.50) Commercial Bank 209,300 153.75 154.25 157.00 154.25 156.75 3.00 Commercial Bank (NV)119,800 95.50 96.00 99.00 96.00 98.25 2.75 Confifi Hotel 3,700 139.00 142.00 142.00 141.75 142.00 3.00 Dankotuwa Porcel 55,200 9.00 8.75 9.25 8.75 8.75 (0.25) DFCC 447,800 138.50 139.00 140.50 139.00 139.75 1.25 Dialog 3,252,200 6.00 6.00 6.25 5.75 6.25 0.25 DIMO 6,900 105.75 105.50 105.50 105.50 105.50 (0.25) Dipped Products 200 78.00 78.00 79.00 78.00 79.00 1.00 Distilleries 195,300 82.00 82.00 82.00 80.25 80.50 (1.50) Dockyard 208,600 147.75 148.00 150.00 148.00 149.25 1.50 Durdans 400 73.00 73.00 73.00 73.00 73.00 - Durdans (NV) 400 35.25 35.50 35.50 35.50 35.50 0.25 East West 91,900 8.75 8.75 9.00 8.75 8.75 - Eden Hotel Lanka 298,200 25.75 26.00 26.50 25.75 26.00 0.25 Envi. Resources 173,900 42.00 42.00 42.00 39.75 40.00 (2.00) Envi. Resources (Warrants-00) 222,200 29.50 30.00 30.00 28.25 28.75 (0.75) Envi. Resources (Warrants-00) 205,200 30.50 31.25 31.75 29.00 29.50 (1.00) Equity 4,900 22.00 22.00 24.00 22.00 23.75 1.75 Equity Two Plc 483,700 12.00 11.50 13.50 11.50 13.50 1.50 Finalys Colombo XD 5,900 170.25 170.00 174.00 170.00 170.75 0.50 First Capital 412,100 14.50 15.00 16.50 15.00 16.25 1.75 Gestentner 3,100 43.50 43.00 48.00 42.75 47.50 4.00 Grain Elevators 122,100 14.00 14.00 14.50 14.00 14.00 - Hapugastenne 1,200 34.00 33.75 34.00 33.75 34.00 - Harischandra 700 750.00 750.00 750.00 750.00 750.00 - Haycarb 107,600 63.50 65.00 66.00 64.00 65.50 2.00 Hayleys 165,600 139.75 141.25 142.00 140.00 141.00 1.25 Hayleys - MGT 2,400 41.00 42.00 42.00 40.25 40.50 (0.50) Hayleys Exports 12,200 23.00 23.00 23.50 23.00 23.00 - HDFC 54,400 109.75 110.00 122.00 110.00 120.00 10.25 Hemas Holdings 8,100 121.00 121.25 122.00 121.00 122.00 1.00 HNB 37,900 144.75 147.00 147.50 144.00 145.25 0.50 HNB Assurance 90,500 36.00 36.00 37.75 36.00 37.00 1.00 HNB (NV) 375,300 68.25 69.00 73.75 69.00 73.00 4.75 Horana 5,900 20.25 20.25 20.50 20.00 20.50 0.25 Hotel Services 483,500 21.75 22.00 22.00 21.00 21.50 (0.25) Hotel Sigiriya 1,700 66.75 68.00 68.00 67.50 67.75 1.00 Hotels Corp. 414,500 23.50 23.50 25.50 23.50 25.00 1.50 Hunas Falls 5,800 57.00 59.50 59.50 57.00 57.00 - JKH 649,900 136.50 137.00 140.00 137.00 139.75 3.25 John Keells 12,500 112.25 114.75 115.00 114.00 114.00 1.75 Kahawatte 3,000 29.00 28.75 29.75 28.00 29.00 - Kandy Hotels 300 119.00 117.00 117.00 116.00 116.50 (2.50) Keells Food 500 66.75 67.75 68.00 67.75 68.00 1.25 Kegalle 37,400 33.25 32.25 35.00 32.00 34.75 1.50 Kelani Tyres 16,000 43.75 44.00 44.25 44.00 44.00 0.25 Kelani Valley 12,400 49.25 50.00 52.00 50.00 52.00 2.75 Kelsey 114,900 10.75 10.75 11.75 10.75 11.25 0.50 Kotagala 18,200 27.50 27.50 28.50 27.00 28.00 0.50 Kotmale Holdings 145,100 12.50 12.75 13.50 12.75 13.25 0.75 Lanka Aluminium 2,000 28.00 28.00 29.00 28.00 29.00 1.00 Lanka Ceramic 1,400 41.50 41.00 42.00 41.00 42.00 0.50 Lanka Hospitals 33,100 20.00 20.50 20.75 20.00 20.25 0.25 Lanka IOC 149,200 15.75 16.00 16.25 15.75 16.00 0.25 Lanka Tiles 294,000 49.00 49.00 54.00 49.00 51.00 2.00 Lanka Ventures 111,000 13.25 13.25 13.50 13.25 13.25 - Lanka Walltile 89,700 45.25 46.00 48.00 45.50 46.75 1.50 Lankem Ceylon 66,100 39.00 38.75 38.75 38.25 38.50 (0.50) Lankem Dev. 6,100 13.00 13.75 14.00 13.75 13.75 0.75 Laxapana 497,300 5.25 5.50 5.75 5.25 5.50 0.25 LB Finance 8,800 36.25 36.00 36.25 36.00 36.25 - LMF 8,400 45.25 46.00 47.00 46.00 46.50 1.25 LOLC 63,600 112.25 114.00 118.00 114.00 118.00 5.75 Madulsima 25,500 14.00 13.75 14.00 13.75 14.00 - Mahaweli Reach 108,500 20.50 20.75 21.00 20.50 21.00 0.50 Malwatte 40,800 29.25 29.00 29.00 27.75 28.25 (1.00) Maskeliya 25,500 19.00 19.00 19.00 18.50 18.75 (0.25) Merchant Bank 656,200 28.50 28.75 29.50 28.75 29.25 0.75 MTD Walker 100 90.00 91.00 91.00 91.00 91.00 1.00 Mullers 2,076,000 0.70 0.80 0.90 0.80 0.90 0.20 Namunukula 4,400 24.75 24.50 26.00 24.50 25.50 0.75 Nat. Dev. Bank 11,600 170.25 170.50 172.00 170.50 172.00 1.75 Nations Trust 316,900 29.75 30.00 31.50 30.00 31.25 1.50 Nations Trust (WC2010)243,400 4.50 4.50 4.80 4.50 4.60 0.10 Nations Trust (WC2011)188,000 5.00 5.25 5.75 5.25 5.25 0.25 Nawaloka 15,459,4002.90 2.90 3.20 2.90 3.10 0.20 Nestle 100 399.75 378.00 378.00 378.00 378.00 (21.75) Nuwara Eliya 3,800 378.00 389.75 401.00 389.75 400.50 22.50 On’ally 500 34.25 34.50 34.50 34.50 34.50 0.25 Overseas Realty 544,800 15.00 15.00 15.00 14.75 15.00 - Pan Asia 301,800 15.00 15.00 15.00 14.75 15.00 - PDL 30,100 28.50 29.50 30.00 29.50 30.00 1.50 Pegasus Hotels 11,800 36.75 37.75 37.75 36.00 36.50 (0.25) Pelwatte 111,200 26.75 27.00 27.25 26.50 26.50 (0.25) People’s Merch 16,700 41.75 41.00 42.50 41.00 42.25 0.50 Piramal Glass 1,146,900 1.70 1.70 1.80 1.70 1.70 - Printcare PLC 100 67.50 67.00 67.00 67.00 67.00 (0.50) Radiant Gems 200 29.00 28.75 29.50 28.75 29.25 0.25 Reefcomber 4,754,100 2.10 2.20 2.40 2.20 2.20 0.10 Regnis 3,000 68.00 70.00 73.00 70.00 72.75 4.75 Renuka City Hot. 1,700 164.50 168.00 180.00 168.00 180.00 15.50 Rich Pieris Exp. 31,400 15.00 15.00 15.50 15.00 15.25 0.25 Richard Pieris 607,100 38.00 37.00 38.00 37.00 38.00 - Riverina Hotel 33,800 68.00 68.50 71.00 68.50 68.75 0.75 Royal Ceramic 7,100 46.50 46.00 46.25 46.00 46.00 (0.50) Royal Palms 7,100 68.00 69.00 70.00 68.00 69.25 1.25 Sampath 149,500 150.00 151.00 164.00 151.00 163.25 13.25 Serendib Hotels 23,100 68.00 69.25 74.00 68.50 68.75 0.75 Serendib Hotels (NV) 40,000 40.00 40.50 41.25 40.00 40.00 - Seylan Bank 84,000 33.75 34.00 34.25 33.75 34.00 0.25 Seylan Bank (NV) 1,283,700 12.50 12.50 12.75 12.00 12.25 (0.25) Shaw Wallace 800 139.25 138.00 138.00 137.75 137.75 (1.50) Sigiriya Village 33,000 47.00 47.50 47.75 45.00 45.50 (1.50) Singer Ind. 1,500 94.75 95.00 99.75 94.50 96.25 1.50 Singer Sri Lanka 13,900 57.75 58.25 60.00 58.25 59.50 1.75 SLT 114,300 42.00 42.00 44.75 41.75 43.75 1.75 Stafford 393,400 27.00 27.50 28.50 27.50 28.25 1.25 Taj Lanka 100,900 24.00 24.00 24.75 23.50 23.75 (0.25) Talawakelle 1,000 25.50 25.00 25.50 25.00 25.25 (0.25) Tangerine 14,600 73.75 79.00 79.00 74.50 75.00 1.25 Tea Smallholder 600 110.00 110.00 117.00 110.00 117.00 7.00 The Finance Co. 142,100 28.25 28.00 28.50 27.25 27.50 (0.75) Three Acre Farms 26,000 8.25 8.25 8.25 8.00 8.25 - Tokyo Cement 500 152.00 152.00 152.00 150.50 151.75 (0.25) Tokyo Cement (NV) 492,700 13.00 13.00 13.50 12.75 13.00 - Trans Asia 1,200 149.00 146.00 148.00 146.00 147.75 (1.25) United Motors 600 54.75 54.00 54.00 54.00 54.00 (0.75) Vidullanka 500 28.50 27.00 27.25 27.00 27.25 (1.25) Watawala 900 68.25 69.00 71.75 69.00 71.75 3.50 York Arcade 21,500 12.50 12.75 13.00 12.50 12.50 - Diri Savi Board Amana 5,800 11.00 11.25 11.25 10.75 11.00 - Asiri Central 1,700 90.25 80.50 90.00 80.50 89.75 (0.50) Asiri Surg 35,000 9.25 9.50 9.50 9.25 9.25 - Capital Reach 14,800 11.75 12.00 12.00 11.50 12.00 0.25 E - Channelling 40,500 10.75 10.75 11.25 10.75 11.00 0.25 Elpitiya 3,100 53.25 53.00 53.25 52.75 53.00 (0.25) Fortres Resorts 899,300 12.25 12.25 13.25 12.25 12.75 0.50 Janashakthi Ins. 1,245,000 8.50 8.75 10.25 8.75 9.75 1.25 Keells Hotels 953,000 17.00 17.25 18.75 17.25 18.25 1.25 Lighthouse Hotel 13,300 70.00 72.00 76.50 72.00 74.75 4.75 Marawila Resorts 2,253,800 9.00 9.50 9.75 9.00 9.00 - Renuka Holdings 1,400 80.25 81.00 81.00 79.00 79.00 (1.25) Sierra Cabl 1,244,200 1.70 1.80 1.90 1.80 1.80 0.10 Tess Agro 3,406,000 1.10 1.10 1.30 1.10 1.20 0.10 Touchwood 15,700 73.00 72.50 75.00 72.50 73.75 0.75 Udapussellawa 600 30.00 25.75 29.50 25.75 29.00 (1.00) Vallibel 427,900 3.80 3.80 3.90 3.80 3.80 - Default Board Alufab 2,300 37.00 37.75 38.00 37.75 38.00 1.00 Asia Capital 66,900 8.25 8.25 8.75 8.25 8.50 0.25 Fort Land 7,900 26.75 26.00 27.00 26.00 27.00 0.25 |