|
|
|
| ||
|
Thursday, 10 September 2009 |
News Bar » |
|
|
|
|
Market Statistics - 09.09.2009
Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold 29,700 194.75 197.75 199.75 195.00 195.25 0.50
ACL 751,700 57.25 58.50 66.50 58.50 65.25 8.00
ACL Plastics XD 110,100 41.25 41.50 44.00 41.00 42.75 1.50
ACME 3,000 17.75 17.50 17.50 17.50 17.50 (0.25)
Agalawatte 113,600 21.50 21.00 21.75 20.50 21.50 -
Ahot Properties 345,000 70.00 72.00 74.00 70.75 71.75 1.75
Aitken Spence 2,800 698.50 700.00 700.25 700.00 700.25 1.75
Alliance 100 240.00 259.75 259.75 259.75 259.75 19.75
Amaya Leisure 37,900 50.00 48.50 49.25 48.50 49.00 (1.00)
Arpico 8,800 39.75 39.00 43.50 39.00 41.75 2.00
Ascot Holdings 4,000 42.25 41.00 43.00 40.00 40.00 (2.25)
Asiri 800 68.00 67.75 67.75 67.75 67.75 (0.25)
Bairaha Farms 8,800 14.50 14.50 14.75 14.50 14.75 0.25
Balangoda 105,000 21.50 21.50 22.50 21.50 22.00 0.50
Blue Diamonds 776,300 3.60 3.50 3.70 3.40 3.60 -
Blue Diamonds (NV) 1,159,200 0.90 0.90 1.00 0.90 1.00 0.10
Bogala Graphite 46,800 19.50 19.25 21.00 19.00 20.75 1.25
Bogawantalawa 500 44.00 44.00 44.00 44.00 44.00 -
Browns 589,300 38.75 39.50 43.25 39.50 41.75 3.00
Browns Beach 300 74.50 74.00 74.00 74.00 74.00 (0.50)
Bukit Darah 600 1,400.00 1,500.00 1,500.00 1,450.00 1,450.00 50.00
C T Land 2,629,600 21.75 22.00 24.25 22.00 23.25 1.50
C.W. Mackie 112,600 28.00 28.00 29.75 28.00 29.25 1.25
Cargills 151,900 54.00 54.25 58.00 54.25 56.50 2.50
Cargo Boat 96,400 49.00 49.00 54.00 49.00 51.75 2.75
Carsons 28,000 222.75 227.00 238.00 227.00 232.50 9.75
Central Finance XD 23,000 253.00 255.00 265.00 255.00 265.00 12.00
Cey Theathres 24,700 45.00 45.75 47.75 45.00 45.25 0.25
Ceylinco Finance 1,898,600 15.75 16.25 20.25 16.25 19.75 4.00
Ceylinco Housing 15,600 35.00 35.00 35.25 34.00 35.00 -
Ceylinco Ins. 9,400 231.25 235.00 250.00 235.00 239.25 8.00
Ceylinco Ins. (NV) 1,600 135.00 134.00 135.00 134.00 135.00 -
Ceylinco Seylan 404,700 11.50 11.25 11.75 11.25 11.75 0.25
Ceylon Brewery 100 85.00 85.00 85.00 85.00 85.00 -
Ceylon Guardian 12,200 275.00 295.00 324.75 295.00 310.75 35.75
Ceylon Inv. 212,500 139.25 160.00 175.00 160.00 167.50 28.25
Ceylon leather 99,100 59.50 60.00 62.50 59.00 59.50 -
Ceylon Tobacco 4,800 172.25 170.00 177.50 170.00 175.25 3.00
CFI 3,800 31.00 31.50 31.50 31.00 31.25 0.25
CFT 18,300 28.00 28.00 29.00 27.75 29.00 1.00
Chemanex 21,100 85.00 85.25 88.25 85.25 87.50 2.50
Chevron 89,500 150.00 150.75 153.50 150.75 152.50 2.50
CIC 365,600 61.00 62.00 63.00 61.25 61.50 0.50
CIC (NV) 232,500 38.75 39.25 40.25 38.75 39.00 0.25
CIT 1,900 30.75 30.00 31.25 30.00 31.00 0.25
Coco Lanka 147,300 31.75 32.00 32.50 31.50 32.25 0.50
Cold Stores 10,700 148.75 150.00 168.00 150.00 159.75 11.00
Colombo Land 6,303,800 4.90 5.00 6.00 5.00 5.75 0.85
Colombo Land
(WAR-CON2009) 1,137,900 1.70 1.80 2.00 1.80 2.00 0.30
Colonial MTR 3,800 35.00 35.00 37.00 33.50 34.75 (0.25)
Commercial Bank 203,300 156.75 157.00 161.00 157.00 160.00 3.25
Commercial Bank
(NV) 212,300 98.25 98.25 102.00 98.25 100.00 1.75
Commercial Dev. 1,000 44.25 42.75 42.75 42.75 42.75 (1.50)
Confifi Hotel 9,600 142.00 140.00 141.00 140.00 140.00 (2.00)
Dankotuwa Porcel 191,000 8.75 9.00 9.50 9.00 9.25 0.50
DFCC 345,800 139.75 140.50 147.50 140.50 147.00 7.25
Dialog 7,888,700 6.25 6.25 6.50 6.00 6.00 (0.25)
DIMO 500 105.50 105.25 105.25 102.00 103.50 (2.00)
Dipped Products 22,700 79.00 79.50 82.00 79.50 80.75 1.75
Distilleries 120,000 80.50 80.75 82.25 80.00 81.75 1.25
Dockyard 419,000 149.25 149.75 160.00 149.75 160.00 10.75
Durdans 100 73.00 80.00 80.00 80.00 80.00 7.00
Durdans (NV) 88,900 35.50 36.25 39.00 36.25 38.25 2.75
E B Creasy 100 199.75 210.00 210.00 210.00 210.00 10.25
Eagle Insurance 30,900 174.00 165.00 187.50 160.00 182.00 8.00
East West 218,200 8.75 9.00 9.25 8.75 9.00 0.25
Eastern Merchant 100 215.25 215.00 215.00 215.00 215.00 (0.25)
Eden Hotel Lanka 78,200 26.00 26.25 26.25 25.00 25.25 (0.75)
Envi.Resources 165,600 40.00 40.00 41.50 39.75 41.00 1.00
Envi.Resources
(Warrants-00) 245,800 28.75 28.00 29.50 27.00 28.75 -
Envi.Resource
(Warrants-00) 245,600 29.50 29.00 30.00 28.00 29.50 -
Equity 15,600 23.75 24.00 25.00 24.00 24.00 0.25
Equity Two Plc 178,000 13.50 13.00 14.50 13.00 14.25 0.75
Finlays Colombo XD 1,600 170.75 174.00 179.00 174.00 175.50 4.75
First Capital 111,700 16.25 16.25 16.50 16.00 16.00 (0.25)
Grain Elevators 200,000 14.00 14.25 14.75 14.00 14.25 0.25
Hapugastenne 600 34.00 33.00 33.00 33.00 33.00 (1.00)
Haycarb 196,000 65.50 66.00 71.00 65.25 67.75 2.25
Hayleys 35,800 141.00 143.50 145.00 142.50 143.25 2.25
Hayleys - MGT 5,000 40.50 40.50 41.00 40.25 41.00 0.50
Hayleys Exports 100 23.00 22.50 22.50 22.50 22.50 (0.50)
HDFC 74,500 120.00 120.00 138.75 120.00 135.75 15.75
Hemas Holdings 49,500 122.00 123.00 128.00 123.00 127.25 5.25
HNB 67,400 145.25 149.00 150.00 148.50 149.75 4.50
HNB Assurance 37,100 37.00 37.25 37.50 36.50 37.00 -
HNB (NV) 606,300 73.00 73.00 80.50 73.00 80.25 7.25
Horana 15,700 20.50 20.00 20.50 20.00 20.50 -
Hotel Services 321,500 21.50 21.50 21.50 20.50 20.75 (0.75)
Hotel Sigiriya 1,700 67.75 66.25 67.50 65.75 65.75 (2.00)
Hotels Crop. 568,200 25.00 25.50 27.25 25.50 26.75 1.75
Hunas Falls 15,500 57.00 58.00 58.00 55.00 56.50 (0.50)
JKH 636,200 139.75 140.00 143.25 140.00 142.75 3.00
John Keells 18,200 114.00 116.00 130.00 116.00 126.25 12.25
Kahawatte 2,100 29.00 29.50 30.50 29.50 30.00 1.00
Kandy Hotels 16,200 116.50 118.75 120.50 117.00 119.25 2.75
Keells Food 400 68.00 69.50 69.75 69.50 69.75 1.75
Kegalle 6,900 34.75 32.00 33.50 32.00 33.50 (1.25)
Kelani Cables 7,500 137.75 142.75 150.00 140.00 148.50 10.75
Kelani Tyres 8,500 44.00 44.00 44.00 43.50 43.75 (0.25)
Kelani Valley 200 52.00 53.00 53.00 53.00 53.00 1.00
Kelsey 66,300 11.25 11.25 11.75 11.00 11.50 0.25
Kotagala 24,000 28.00 28.00 29.25 28.00 29.00 1.00
Kotmale Holdings 138,300 13.25 13.75 13.75 13.00 13.00 (0.25)
Kuruwita Textile 100 29.50 30.00 30.00 30.00 30.00 0.50
Lanka Ceramic 600 42.00 42.00 43.00 42.00 43.00 1.00
Lanka Hospitals 1,300 20.25 20.00 20.00 20.00 20.00 (0.25)
Lanka IOC 315,800 16.00 16.00 16.75 16.00 16.50 0.50
Lanka Tiles 289,700 51.00 51.00 55.00 51.00 55.00 4.00
Lanka Ventures 151,400 13.25 13.50 13.50 12.75 13.00 (0.25)
Lanka Walltile 319,500 46.75 46.75 46.75 46.00 46.25 (0.50)
Lankem Ceylon 19,600 38.50 40.00 40.00 38.00 38.00 (0.50)
Lankem Dev. 32,700 13.75 13.75 14.00 13.50 13.75 -
Laxapana 319,400 5.50 5.50 5.75 5.50 5.50 -
LB Finance 39,200 36.25 36.25 36.25 35.25 36.00 (0.25)
Lion Brewery XR 3,700 69.75 69.00 69.75 68.00 69.00 (0.75)
LMF 34,600 46.50 47.00 48.00 46.50 47.00 0.50
LOLC 57,000 118.00 120.00 124.00 120.00 122.75 4.75
Madulsima 47,600 14.00 13.75 14.50 13.75 14.50 0.50
Mahaweli Reach 157,700 21.00 21.00 21.25 20.00 20.00 (1.00)
Malwatte 19,500 28.25 28.75 29.75 28.75 29.50 1.25
Maskeliya 71,900 18.75 18.50 19.25 18.50 19.00 0.25
Merc. Shipping 500 105.00 105.00 105.00 105.00 105.00 -
Merchant Bank 126,000 29.25 29.25 29.50 27.75 28.00 (1.25)
Morisons (NV) 200 420.00 410.00 410.00 410.00 410.00 (10.00)
MTD Walkers 2,500 91.00 91.75 91.75 89.50 90.00 (1.00)
Mullers 892,100 0.90 0.90 0.90 0.80 0.90 -
Namunukula 10,200 25.50 26.00 26.00 25.00 25.75 0.25
Nat. Dev. Bank 100,100 172.00 172.00 180.00 172.00 179.00 7.00
Nations Trust 539,100 31.25 32.00 32.75 31.50 31.75 0.50
Nations Trust
(War-Con2010) 135,800 4.60 4.80 5.00 4.80 4.90 0.30
Nations Trust
(War-Con2011) 12,900 5.25 5.75 5.75 5.75 5.75 0.50
Nawaloka 6,377,800 3.10 3.10 3.20 3.10 3.10 -
Nestle 200 378.00 390.00 390.00 390.00 390.00 12.00
Nuwara Eliya 3,000 400.50 390.00 400.25 390.00 390.00 (10.50)
On’Ally 4,600 34.50 34.75 35.50 34.75 35.25 0.75
Overseas Realty 2,166,900 15.00 15.00 16.50 15.00 16.00 1.00
Pan Asia 282,500 15.00 15.00 15.00 14.75 14.75 (0.25)
Parquet 26,400 13.25 13.50 14.25 13.50 14.25 1.00
PDL 59,900 30.00 30.50 31.50 30.50 31.00 1.00
Pegasus Hotels 28,400 36.50 36.25 36.50 35.25 36.25 (0.25)
Pelwatte 200,900 26.50 27.00 28.00 26.75 27.50 1.00
People’s Merch 600 42.25 42.50 42.50 42.50 42.50 0.25
Piramal Glass 7,480,400 1.70 1.80 2.00 1.80 1.80 0.10
Radiant Gems 1,400 29.25 29.00 29.25 28.00 29.00 (0.25)
Reefcomber 3,072,000 2.20 2.30 2.40 2.30 2.40 0.20
Renuka City Hot. 23,600 180.00 180.00 180.00 180.00 180.00 -
Rich Pieris Exp 17,100 15.25 15.00 15.25 15.00 15.00 (0.25)
Richard Pieris 62,700 38.00 38.50 38.50 37.75 38.00 -
Riverina Hotel 6,900 68.75 69.00 69.00 67.00 68.00 (0.75)
Royal Ceramic 688,400 46.00 46.50 49.75 46.50 49.25 3.25
Royal Palms 51,400 69.25 67.00 67.25 65.00 65.00 (4.25)
Sampath 408,600 163.25 164.00 175.00 164.00 174.75 11.50
Samson Internat. 6,700 71.75 71.75 72.25 71.75 72.00 0.25
Serendib Hotels 16,600 68.75 70.00 72.00 70.00 70.00 1.25
Serendib Hotels (NV) 19,800 40.00 41.00 42.00 40.00 40.75 0.75
Seylan Bank 16,200 34.00 34.00 34.00 33.50 33.75 (0.25)
Seylan Bank (NV) 562,700 12.25 12.50 12.50 11.75 12.00 (0.25)
Shaw Wallace 1,100 137.75 135.00 142.00 135.00 138.00 0.25
Sigiriya Village 35,700 45.50 46.50 46.50 45.00 45.25 (0.25)
Singer Ind. 600 96.25 93.00 93.00 93.00 93.00 (3.25)
Singer Sri Lanka 85,500 59.50 59.50 63.50 59.50 61.50 2.00
SLT 81,000 43.75 43.75 45.00 43.50 44.00 0.25
Stafford 100,900 28.25 28.50 28.75 27.00 27.00 (1.25)
Taj Lanka 102,700 23.75 23.75 24.00 22.50 23.00 (0.75)
Talawakelle 9,800 25.25 25.25 26.00 25.25 26.00 0.75
Tangerine 6,400 75.00 77.00 78.00 75.00 75.00 -
Tea Small Holder 9,400 117.00 117.75 130.00 117.75 129.00 12.00
The Finance Co. 168,900 27.50 27.00 27.25 26.50 27.00 (0.50)
Three Acre Farms 18,300 8.25 8.25 8.50 8.00 8.00 (0.25)
Tokyo Cement 85,100 151.75 155.00 169.25 155.00 167.00 15.25
Tokyo Cement (NV) 1,314,400 13.00 13.25 13.25 12.75 13.00 -
Trans Asia 2,100 147.75 149.50 149.50 146.75 147.50 (0.25)
Union Assurance 7,500 78.00 77.75 84.50 77.75 84.25 6.25
United Motors 11,500 54.00 55.50 58.50 55.50 57.50 3.50
Vidullanka 1,700 27.25 28.50 28.50 28.00 28.25 1.00
Watawala 2,200 71.75 72.00 75.00 72.00 73.25 1.50
York Arcade 189,800 12.50 12.75 13.75 12.50 13.50 1.00
Diri Savi Board
Amana 14,500 11.00 11.00 11.25 10.50 10.75 (0.25)
Asian Alliance 1,100 52.25 52.25 52.25 52.00 52.00 (0.25)
Asiri Surg 47,100 9.25 9.25 9.50 9.25 9.50 0.25
Capital Reach 275,500 12.00 12.00 13.25 12.00 12.75 0.75
E-Channelling 9,000 11.00 11.00 11.25 11.00 11.25 0.25
Elpitiya 900 53.00 52.75 55.00 52.75 54.25 1.25
Fortress Resorts 191,100 12.75 13.00 13.00 12.75 12.75 -
Janashakthi Ins. 295,500 9.75 10.00 10.00 9.50 9.75 -
Keells Hotels 1,203,300 18.25 18.50 19.75 18.50 18.75 0.50
Marawila Resorts 669,700 9.00 9.50 9.50 9.00 9.00 -
Renuka Holding 3,700 79.00 80.00 80.00 77.75 79.50 0.50
Sierra Cabl 934,100 1.80 1.80 1.90 1.80 1.80 -
Tess Agro 190,200 1.20 1.20 1.30 1.20 1.20 -
Touchwood 14,200 73.75 74.75 75.00 72.50 74.00 0.25
Udapussellawa 1,000 29.00 29.00 30.00 28.50 29.75 0.75
Vallibel 5,980,000 3.80 3.80 4.00 3.80 4.00 0.20
Default Board
Alufab 3,800 38.00 39.00 39.00 39.00 39.00 1.00
Asia Capital 27,000 8.50 8.50 9.00 8.25 8.25 (0.25)
Fort Land 118,100 27.00 27.50 29.50 27.50 29.50 2.50
Galadari 179,500 16.25 16.50 16.75 16.00 16.00 (0.25)
Hotel Developers 5,700 130.25 132.00 133.00 130.00 131.00 0.75
Kshatriya Hold. 13,000 5.50 5.50 5.50 5.50 5.50 -
Lanka Cement 106,000 32.50 33.00 33.50 32.00 33.25 0.75
Miramar 20,000 60.00 60.00 60.00 60.00 60.00 -
SM Leasing 1,600 35.75 36.00 36.00 36.00 36.00 0.25
Seylan Merchant 293,100 4.50 4.50 4.60 4.50 4.60 0.10
Seylan Merchant (NV) 626,100 0.50 .50 .50 .50 .50 -
Equity Details
Today Prv. Day
Value of Turnover (Rs.) 1,332,664,081.50 1,103,330,755.15
Volume of Turnover (No.) 69,041,574 81,070,687
Trades (No.) 14,437 13,182
Market Cap. (Rs.) 890,048,882,502.35 872,278,865,762.90
Govt. Securities Today Prv. Day
07-Sep-09
Value of Turnover (Rs.) 8,312,535.16 20,000,019.04
Volume of Turnover (No.) 8,511,878 20,000
Trades (No.) 4 2
Equity Indices
Price Indices - Today Prv. Day
CSE All Share Index 2,779.79 2,724.29
Milanka Price Index 3,127.64 3,069.12
Total Return Indices
Tri On All Shares (ASTRI) 3,286.26 3,220.65
Tri On Milanka Shares (MTRI) 3,717.55 3,647.99
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 30-Jun-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 & 30-Jun-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 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 quarters ended
30-Sep-2008 to 30-Jun-2009
Non payment of Listing Fees for the year 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 30-Jun-2009
Non submission of the Listing Undertaking in terms of Rule 1.2(b) of
the Listing Rules
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 30-Jun-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 30-Jun-2009
Asia Capital PLC 05-Oct-2007 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 & 30-Jun-2009
Miramar Beach Hotels PLC 09-Jun-2008 Non submission of Annual Report for the F/Y ended 31-Mar-2008
|
