Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold 14,200 195.25 195.00 200.00 192.00 194.75 (0.50)
ACL 367,800 65.25 67.00 69.50 64.00 66.00 0.75
ACL Plastics XD 32,800 42.75 42.75 43.50 40.00 40.75 (2.00)
ACME 12,700 17.50 18.00 18.00 17.25 17.25 (0.25)
Agalawatte 13,900 21.50 21.75 22.00 21.00 21.25 (0.25)
Ahot Properties 483,900 71.75 72.00 72.00 68.00 70.00 (1.75)
Aitken Spence 4,700 700.25 720.00 800.00 720.00 798.00 97.75
Amaya Leisure 19,000 49.00 49.25 49.25 48.00 48.00 (1.00)
Arpico 2,500 41.75 43.00 43.00 42.75 43.00 1.25
Ascot Holdings 400 40.00 39.25 39.25 39.25 39.25 (0.75)
Asiri 400 67.75 67.00 67.00 67.00 67.00 (0.75)
Bairaha Farms 42,600 14.75 15.00 15.00 14.00 14.00 (0.75)
Balangoda 63,500 22.00 22.25 22.50 22.00 22.00 -
Beruwela Walkin 100 66.75 66.00 66.00 66.00 66.00 (0.75)
Blue Diamonds 269,700 3.60 3.60 3.70 3.50 3.60 -
Blue Diamonds (NV) 753,000 1.00 1.00 1.10 1.00 1.00 -
Bogala Graphite 79,900 20.75 21.00 22.25 20.75 21.00 0.25
Bogawantawala 100 44.00 44.00 44.00 44.00 44.00 -
Browns 184,100 41.75 42.00 44.00 41.25 41.50 (0.25)
Browns Beach 4,200 74.00 71.00 72.00 69.00 71.25 (2.75)
C T Land 492,600 23.25 23.50 23.75 22.00 22.50 (0.75)
C.W. Mackie 287,900 29.25 30.00 31.00 29.25 29.75 0.50
Cargills 22,200 56.50 56.00 56.00 54.00 54.75 (1.75)
Cargo Boat 81,000 51.75 51.50 54.75 51.50 52.50 0.75
Carsons 21,400 232.50 235.00 249.00 235.00 242.25 9.75
CDIC 1,100 122.00 129.00 139.00 129.00 139.00 17.00
Central Finance XD 37,300 265.00 266.50 280.00 266.50 279.00 14.00
Central Ind. 100 122.00 122.00 122.00 122.00 122.00 -
Cey Theatres 118,200 45.25 46.00 47.00 44.00 45.75 0.50
Ceylinco Finance 998,200 19.75 20.25 21.25 19.75 19.75 -
Ceylinco Housing 20,300 35.00 35.00 35.00 34.00 34.25 (0.75)
Ceylinco Ins. (NV) 100 135.00 139.75 139.75 139.75 139.75 4.75
Ceylinco Seylan 174,400 11.75 11.75 11.75 11.00 11.25 (0.50)
Ceylon Guardian 7,300 310.75 320.00 325.00 320.00 325.00 14.25
Ceylon Inv. 69,900 167.50 170.00 170.00 168.00 168.50 1.00
Ceylon Tobacco 5,600 175.25 174.00 175.00 174.00 174.00 (1.25)
CFI 4,300 31.25 30.75 30.75 29.00 29.75 (1.50)
CFT 13,400 29.00 28.00 29.50 27.50 27.75 (1.25)
Chemanex 55,900 87.50 86.25 87.25 85.00 86.25 (1.25)
Chevron 66,800 152.50 155.00 155.00 152.25 152.25 (0.25)
CIC 173,300 61.50 62.00 62.00 60.00 61.50 -
CIC (NV) 93,200 39.00 39.50 39.50 37.50 38.75 (0.25)
CIT 100 31.00 31.00 31.00 31.00 31.00 -
Coco Lanka 222,200 32.25 32.50 33.25 31.75 32.25 -
Cold Stores 100 159.75 160.00 160.00 160.00 160.00 0.25
Colombo Land 1,032,800 5.75 6.00 6.00 5.25 5.50 (0.25)
Colombo Land (War-Con2009) 306,500 2.00 2.00 2.00 1.80 1.80 (0.20)
Colonial MTR 58,400 34.75 37.75 42.00 37.75 37.75 3.00
Commercial Bank 59,000 160.00 161.00 163.00 159.00 162.00 2.00
Commercial Bank (NV) 52,600 100.00 101.50 101.50 95.25 99.75 (0.25)
Commercial Dev. 3,300 42.75 44.00 44.50 43.50 44.50 1.75
Confifi Hotel 7,700 140.00 138.00 138.00 130.00 135.00 (5.00)
Dankotuwa Porcel 79,500 9.25 9.25 9.50 9.00 9.00 (0.25)
DFCC 143,600 147.00 148.00 149.00 144.00 145.50 (1.50)
Dialog 601,400 6.00 6.25 6.25 5.75 6.00 -
Dimo 17,400 103.50 104.00 104.00 99.00 99.00 (4.50)
Dipped Products 355,800 80.75 80.25 87.00 80.00 85.00 4.25
Distilleries 26,900 81.75 82.75 82.75 81.00 81.50 (0.25)
Dockyard 114,200 160.00 160.00 172.00 160.00 168.50 8.50
Durdans 9,000 80.00 79.50 79.50 78.75 79.25 (0.75)
Durdans (NV) 110,500 38.25 39.50 41.00 39.50 40.00 1.75
Eagle Insurance 1,000 182.00 182.00 182.00 182.00 182.00 -
East West 143,300 9.00 9.25 9.25 8.50 8.75 (0.25)
Eden Hotel Lanka 219,700 25.25 25.25 26.00 24.50 25.50 0.25
Evni. Resources 110,100 41.00 41.75 41.75 40.00 40.25 (0.75)
Envi. Resources (Warrants-00) 70,200 28.75 28.00 29.50 27.25 28.00 (0.75)
Envi. Resources (Warrants-00) 103,800 29.50 30.00 30.50 28.00 28.25 (1.25)
Equity 6,200 24.00 23.25 23.25 23.25 23.25 (0.75)
Equity Two Plc 22,700 14.25 14.00 14.00 13.00 13.50 (0.75)
First Capital 62,900 16.00 17.00 17.00 15.50 15.75 (0.25)
Grain Elevators 56,400 14.25 14.25 14.25 13.75 13.75 (0.50)
Hapugastenne 100 33.00 33.25 33.25 33.25 33.25 0.25
Haycarb 109,800 67.75 69.00 71.00 68.00 69.50 1.75
Hayleys 15,900 143.25 145.00 145.00 143.00 144.75 1.50
Heyleys - MGT 2,700 41.00 40.00 41.00 40.00 40.00 (1.00)
Hayleys Exports 3,300 22.50 23.00 23.50 23.00 23.00 0.50
HDFC 235,900 135.75 140.00 177.00 140.00 170.50 34.75
Hemas Holdings 149,500 127.25 128.00 130.00 124.00 129.50 2.25
HNB 25,300 149.75 150.00 152.50 148.50 149.00 (0.75)
HNB Assurance 19,600 37.00 37.00 37.00 35.50 36.00 (1.00)
HNB (NV) 62,900 80.25 80.25 80.75 75.25 77.75 (2.50)
Horana 2,200 20.50 21.00 21.00 20.50 20.50 -
Hotel Services 298,300 20.75 21.00 21.25 20.50 21.00 0.25
Hotel Sigiriya 2,600 65.75 65.00 66.00 65.00 65.00 (0.75)
Hotels Corp. 437,000 26.75 26.50 28.00 25.75 26.75 -
Hunas Falls 7,300 56.50 54.75 54.75 53.00 53.75 (2.75)
JKH 3,066,700 142.75 144.00 144.75 141.75 144.25 1.50
John Keells 45,500 126.25 133.00 140.00 131.75 134.75 8.50
Kahawatte 1,600 30.00 30.00 30.00 30.00 30.00 -
Kandy Hotels 600 119.25 117.00 119.75 117.00 118.00 (1.25)
Keells Food 1,600 69.75 70.00 75.00 70.00 70.25 0.50
Kegalle 100 33.50 33.50 33.50 33.50 33.50 -
Kelani Cables 6,800 148.50 148.50 148.50 148.00 148.00 (0.50)
Kelani Tyres 63,000 43.75 44.00 45.50 43.50 45.25 1.50
Kelani Valley 700 53.00 51.00 53.00 51.00 53.00 -
Kelsey 9,400 11.50 11.50 11.75 11.00 11.50 -
Kotagala 4,100 29.00 29.25 29.50 29.25 29.25 0.25
Kotmale Holdings 12,200 13.00 13.50 13.50 12.75 13.00 -
Kuruwita Textile 17,200 30.00 30.00 31.50 30.00 30.75 0.75
Lanka Aluminium 4,300 29.00 29.00 29.00 28.00 28.00 (1.00)
Lanka Hospitals 10,000 20.00 20.00 20.75 19.75 20.00 -
Lanka IOC 322,800 16.50 16.50 16.50 15.75 16.00 (0.50)
Lanka Tiles 35,500 55.00 56.00 56.00 54.00 54.25 (0.75)
Lanka Ventures 1,015,800 13.00 13.25 14.25 13.25 13.75 0.75
Lanka Walltile 589,300 46.25 47.00 48.25 46.25 47.00 0.75
Lankem Ceylon 13,400 38.00 39.75 39.75 37.75 38.00 -
Lankem Dev. 3,600 13.75 13.50 13.50 13.25 13.50 (0.25)
Laxapana 55,500 5.50 5.50 5.50 5.50 5.50 -
LB Finance 34,600 36.00 36.25 37.00 35.25 35.50 (0.50)
Lion Brewery XR 100 69.00 69.75 69.75 69.75 69.75 0.75
LMF 29,700 47.00 47.00 47.00 46.00 46.25 (0.75)
LOLC 26,100 122.75 123.25 123.25 120.00 122.00 (0.75)
Madulsima 11,700 14.50 14.75 14.75 14.25 14.25 (0.25)
Mahaweli Reach 36,300 20.00 20.50 20.50 19.75 20.00 -
Malwatte 13,400 29.50 30.00 30.00 28.25 29.25 (0.25)
Maskeliya 32,800 19.00 18.75 19.00 18.50 19.00 -
Merchant Bank 284,700 28.00 28.00 28.50 27.50 27.75 (0.25)
Morisons 200 465.00 470.00 470.00 470.00 470.00 5.00
MTD Walkers 5,900 90.00 86.00 90.00 86.00 89.75 (0.25)
Mullers 945,900 0.90 0.90 0.90 0.80 0.80 (0.10)
Namunukula 9,000 25.75 25.50 25.75 25.00 25.25 (0.50)
Nat. Dev. Bank 11,200 179.00 178.00 178.00 174.00 175.75 (3.25)
Nations Trust 2,287,300 31.75 31.75 31.75 30.75 31.00 (0.75)
Nations Trust (WC2010) 104,900 4.90 5.00 5.00 4.70 4.80 (0.10)
Nations Trust (WC2011) 63,000 5.75 5.75 5.75 5.50 5.75 -
Nawaloka 8,108,200 3.10 3.10 3.20 3.10 3.10 -
Nestle 800 390.00 390.00 390.00 390.00 390.00 -
Nuwara Eliya 1,300 390.00 399.00 415.00 399.00 410.25 20.25
On’ally 300 35.25 35.00 35.00 35.00 35.00 (0.25)
Overseas Realty 812,300 16.00 16.25 16.50 15.25 15.50 (0.50)
Pan Asia 293,100 14.75 15.00 15.25 14.75 15.00 0.25
Parquet 5,500 14.25 14.00 14.00 13.50 13.50 (0.75)
PDL 24,100 31.00 31.00 31.00 30.00 30.25 (0.75)
Pegasus Hotels 12,300 36.25 36.00 36.00 35.25 35.50 (0.75)
Pelwatte 266,600 27.50 28.00 28.75 27.25 28.00 0.50
People’s Merch 16,500 42.50 42.75 42.75 41.75 42.50 -
Piramal Glass 1,369,300 1.80 1.90 1.90 1.70 1.80 -
Radiant Gems 500 29.00 28.00 28.00 27.00 27.00 (2.00)
Reefcomber 1,134,500 2.40 2.40 2.40 2.20 2.30 (0.10)
Regnis 1,700 72.75 72.75 73.00 72.75 73.00 0.25
Renuka City Hot. 600 180.00 180.00 180.00 179.00 180.00 -
Rich Pieris Exp 17,000 15.00 15.00 15.50 15.00 15.00 -
Richard Pieris 69,500 38.00 38.25 38.50 37.00 37.50 (0.50)
Riverina Hotel 1,400 68.00 67.00 67.00 66.75 66.75 (1.25)
Royal Ceramic 27,400 49.25 50.00 50.00 47.00 48.00 (1.25)
Royal Palms 16,500 65.00 65.00 65.50 65.00 65.25 0.25
Sampath 117,100 174.75 175.00 175.00 162.00 169.00 (5.75)
Samson Internat. 200 72.00 70.00 70.00 70.00 70.00 (2.00)
Serendib Hotels 5,800 70.00 68.50 68.50 66.00 66.00 (4.00)
Serendib Hotels (NV) 2,500 40.75 40.00 40.00 39.00 39.00 (1.75)
Seylan Bank 65,900 33.75 33.75 34.00 32.75 33.25 (0.50)
Seylan bank (NV) 523,300 12.00 12.00 12.25 11.25 11.50 (0.50)
Shaw Wallace 1,000 138.00 130.00 130.25 130.00 130.25 (7.75)
Sigiriya Village 20,200 45.25 45.00 45.75 44.25 44.50 (0.75)
Signer Sri Lanka 2,800 61.50 63.50 63.50 60.00 60.25 (1.25)
SLT 63,100 44.00 44.75 45.00 43.50 44.25 0.25
Stafford 257,600 27.00 27.00 27.25 25.50 27.25 0.25
Taj Lanka 87,500 23.00 23.00 23.00 22.50 22.75 (0.25)
Talawakelle 1,000 26.00 26.00 26.00 26.00 26.00 -
Tangerine 400 75.00 74.00 74.00 74.00 74.00 (1.00)
Tea Services 1,600 322.00 325.00 325.00 323.25 323.50 1.50
Tea Smallholder 1,700 129.00 130.00 133.00 130.00 130.50 1.50
The Finance Co. 120,300 27.00 27.00 28.50 26.75 27.75 0.75
Three Acre Farms 206,900 8.00 8.50 8.75 8.00 8.25 0.25
Tokyo Cement 128,100 167.00 167.00 180.00 167.00 175.00 8.00
Tokyo Cement (NV) 3,012,900 13.00 13.50 14.50 13.50 13.75 0.75
Union Assurance 100 84.25 84.25 84.25 84.25 84.25 -
United Motors 1,600 57.50 57.00 58.00 56.50 57.50 -
Vidullanka 4,700 28.25 28.50 28.75 28.50 28.75 0.50
Watawala 800 73.25 70.50 73.75 70.50 72.75 (0.50)
York Arcade 22,600 13.50 13.25 13.25 12.50 12.75 (0.75)
Diri Savi Board
Amana 4,500 10.75 10.75 11.25 10.75 11.00 0.25
Asiri Surg 772,200 9.50 9.50 10.25 9.25 10.00 0.50
Capital Reach 234,900 12.75 13.00 13.50 12.75 13.25 0.50
E - Channelling 3,700 11.25 11.25 11.25 11.00 11.00 (0.25)
Elpitiya 1,400 54.25 55.50 55.50 53.00 54.00 (0.25)
Fortress Resorts 346,900 12.75 12.75 12.75 12.25 12.50 (0.25)
Janashakthi Ins. 111,400 9.75 9.75 10.00 9.25 9.50 (0.25)
Keells Hotels 794,300 18.75 19.00 19.00 17.50 18.00 (0.75)
Lighthouse Hotel 1,400 74.75 74.00 74.00 70.00 70.00 (4.75)
Marawila Resorts 236,100 9.00 8.75 9.00 8.50 8.75 (0.25)
Renuka Holdings 6,200 79.50 78.25 84.00 78.00 81.75 2.25
Sierra Cabl 199,200 1.80 1.80 1.90 1.80 1.90 0.10
Tess Agro 1,047,200 1.20 1.20 1.30 1.10 1.20 -
Touchwood 54,000 74.00 74.00 78.00 74.00 76.25 2.25
Vallibel 849,300 4.00 4.00 4.00 3.80 3.80 (0.20)
Default Board
Asia Capital 30,600 8.25 8.50 8.75 8.00 8.25 -
Fort Land 78,800 29.50 29.25 29.25 28.50 28.50 (1.00)
Galadari 131,600 16.00 16.00 16.00 15.75 16.00 -
Hotel Developers 4,900 131.00 130.25 130.25 130.00 130.00 (1.00)
Kshatriya Hold. 90,800 5.50 5.50 5.75 5.50 5.50 -
Lanka Cement 68,100 33.25 34.00 34.00 32.00 32.50 (0.75)
S M Leasing 2,100 36.00 34.00 34.00 34.00 34.00 (2.00)
Seylan Merchant 6,206,300 4.60 4.60 5.75 4.50 5.50 0.90
Seylan Merchant (NV) 10,951,000 0.50 0.50 0.80 0.50 0.70 0.20
Equity Details
Today Prv. Day
Value of Turnover (Rs.) 1,285,759,395.05 1,332,664,081.50
Volume of Turnover (No.) 58,052,202 69,041,574
Trades (No.) 11,416 14,437
Market Cap. (Rs.) 893,790,780,795.75 890,048,882,502.35
Govt. Securities Today Prv. Day
09-Sep-09
Value of Turnover (Rs.) - 8,312,535.16
Volume of Turnover (No.) - 8,511,878
Trades (No.) - 4
Equity Indices
Price Indices - Today Prv. Day
CSE All Share Index 2,791.44 2,779.79
Milanka Price Index 3,129.50 3,127.64
Total Return Indices
Tri On All Shares (ASTRI) 3,300.03 3,286.26
Tri On Milanka Shares (MTRI) 3,719.76 3,717.55
Default Board 10.09.2009
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
Non payment of Listing Fees for the year 2009
Non submission of Financial Statements for the quarter ended
30-Jun-2009
Seylan Merchant Bank PLC 08-Jun-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
Kshatriya Holdings PLC 24-Aug-2009 Non submission of Financial Statements for the quarter ended
30-Jun-2009
Huejay InternationalInvestments PLC 24-Aug-2009 Non submission of Financial Statements for the quarter ended 30-Jun-2009
