Tuesday, 15 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 22,200 199.75 199.00 200.00 199.00 199.75 - ACL 213,800 66.50 67.50 67.50 64.00 64.25 (2.25) ACL Plastics 30,200 41.75 41.50 42.50 41.50 41.75 - ACME 7,500 17.50 17.75 17.75 17.75 17.75 0.25 Agalawatte 59,100 21.50 22.50 23.50 22.00 22.00 0.50 Ahot Properties 169,000 71.00 72.00 74.25 70.50 70.75 (0.25) Aitken Spence 39,000 850.00 860.00 890.00 850.00 889.00 39.00 Alliance 100 259.75 279.00 279.00 279.00 279.00 19.25 Amaya Leisure 9,200 48.00 48.50 48.50 45.25 47.75 (0.25) Arpico 1,500 43.50 43.50 43.50 42.25 42.50 (1.00) Ascot Holdings 11,900 43.00 44.25 45.00 42.75 42.75 (0.25) Asiri 78,400 67.75 68.00 76.75 68.00 75.00 7.25 Bairaha Farms 286,400 14.75 15.00 15.75 15.00 15.00 0.25 Balangoda 118,600 22.25 23.00 24.00 23.00 23.00 0.75 Blue Diamonds 281,500 3.50 3.40 3.60 3.40 3.40 (0.10) Blue Diamonds (NV) 557,800 1.00 1.00 1.00 0.90 0.90 (0.10) Bogala Graphite 15,000 20.25 19.50 20.75 19.50 19.50 (0.75) Bogawantalawa 17,200 43.50 43.75 48.75 43.75 45.00 1.50 Browns 694,600 46.25 47.50 51.00 47.00 47.50 1.25 Browns Beach 7,500 73.00 69.25 70.00 69.00 69.00 (4.00) Bukit Darah 1,700 1,625 1,625 1,650 1,600 1,611 (14.00) C T Land 207,000 22.75 23.00 23.50 22.00 22.00 (0.75) C. W. Mackie 183,200 30.00 30.00 31.50 30.00 30.00 - Cargills 35,500 55.75 56.50 57.00 55.50 56.00 0.25 Cargo Boat 12,400 55.75 56.50 58.00 60.00 57.00 1.25 Carsons 39,800 264.50 270.00 270.00 260.00 263.00 (1.50) CDIC 500 142.00 155.00 155.00 155.00 155.00 13.00 Central Finance XD 87,300 290.00 293.00 300.00 293.00 300.00 10.00 Cey Theatres 40,400 44.50 44.75 46.00 44.75 45.25 0.75 Ceylinco Finance 29,500 19.75 19.00 19.75 19.00 19.50 (0.25) Ceylinco Housing 38,200 34.25 33.75 33.75 33.00 33.00 (1.25) Ceylinco Seylan 300,000 11.00 11.50 11.75 10.75 11.00 - Ceylon Guardian 16,800 324.75 330.00 330.00 323.00 323.50 (1.25) Ceylon Inv. 49,600 167.25 168.00 170.00 168.00 168.50 1.25 Ceylon Leather 5,400 59.00 62.00 62.00 58.00 59.00 - Ceylon Tobacco 400 170.00 170.00 170.00 170.00 170.00 - CFT 300 28.75 28.00 28.00 28.00 28.00 (0.75) Chemanex 73,100 92.25 95.00 96.00 93.00 95.25 3.00 Chevron 30,900 151.00 152.00 152.00 149.50 149.75 (1.25) CIC 171,900 65.25 66.00 68.00 62.25 64.00 (1.25) CIC (NV) 500,300 40.25 41.00 42.00 39.75 40.00 (0.25) CIT 100 31.00 30.00 30.00 30.00 30.00 (1.00) Coco Lanka 168,200 33.25 33.00 34.25 32.00 32.25 (1.00) Col Pharmacy 100 250.00 285.00 285.00 285.00 285.00 35.00 Cold Stores 100 160.00 155.00 155.50 155.50 155.50 (4.50) Colombo Land 243,100 5.75 5.75 5.75 5.25 5.50 (0.25) Colombo Land (WC-2009) 70,000 1.90 1.90 1.90 1.80 1.80 (0.10) Commercial Bank 50,700 165.00 168.00 168.00 166.00 166.25 1.25 Commercial Bank (NV)55,700 103.25 103.00 103.00 100.00 100.50 (2.75) Commercial Dev. 13,500 49.00 49.00 50.00 49.00 50.00 1.00 Confifi Hotel 1,000 135.00 130.00 130.00 130.00 130.00 (5.00) Dankotuwa Porcel 37,700 9.25 9.25 9.25 9.00 9.00 (0.25) DFCC 144,600 148.25 150.00 150.00 148.25 149.00 0.75 Dialog 616,200 6.00 6.00 6.00 6.00 6.00 - DIMO 13,500 111.50 115.00 116.00 114.25 114.25 2.75 Dipped Products 50,500 85.00 85.00 88.50 85.00 86.50 1.50 Distilleries 134,400 82.00 82.00 82.50 82.00 82.25 0.25 Dockyard 63,600 170.00 171.00 173.00 164.00 165.25 (4.75) Durans 3,000 79.25 79.00 79.50 78.00 79.25 - Durans (NV) 22,400 40.00 40.00 41.00 39.75 40.25 0.25 EB Creasy 200 227.50 240.00 273.00 240.00 273.00 45.50 East West 17,700 8.25 8.50 8.75 8.25 8.25 - Eden Hotel Lanka 173,300 25.75 25.50 25.75 25.25 25.50 (0.25) Envi. Resources 20,900 39.25 39.00 39.50 39.00 39.25 - Envi.Resources Warr.-00 71,500 27.75 29.00 29.00 28.00 28.50 0.75 Envi.Resources Warr.-00 49,800 28.00 29.00 29.00 28.00 28.50 0.50 Equity 22,500 23.25 23.00 24.00 22.25 23.25 - Equity Two PLC 71,500 14.00 13.00 14.00 13.00 13.25 (0.75) Finlays Colombo XD 1,000 190.00 199.50 200.00 199.50 200.00 10.00 First Capital 11,500 15.75 16.00 16.00 15.00 15.50 (0.25) Grain Elevators 39,000 14.00 14.00 14.50 13.50 13.50 (0.50) Hapugastenne 800 35.00 36.00 36.00 35.50 35.75 0.75 Haycarb 31,000 70.00 70.00 72.00 70.00 71.00 1.00 Hayleys 29,700 147.25 148.50 150.00 148.00 149.50 2.25 Hayleys - MGT 2,700 42.00 40.25 40.75 40.00 40.75 (1.25) Hayleys Exports 2,400 24.50 24.75 24.75 23.50 23.50 (1.00) HDFC 50,300 182.50 182.50 182.50 150.00 163.25 (19.25) Hemas Holdings 12,100 128.50 129.00 129.00 128.00 128.00 (0.50) HNB 76,200 148.75 152.00 160.00 152.00 156.75 8.00 HNB Assurance 37,500 36.75 36.75 37.75 36.25 37.00 0.25 HNB (NV) 114,900 77.75 77.00 78.00 76.25 77.50 (0.25) Horana 29,800 21.00 21.50 23.25 21.50 22.00 1.00 Hotel Services 74,600 21.00 21.25 2.75 21.00 21.25 0.25 Hotel Sigiriya 2,900 65.00 63.00 66.25 63.00 64.75 (0.25) Hotels Corp. 32,700 26.25 26.50 26.50 25.50 25.50 (0.75) Hunas Falls 100 53.00 54.00 54.00 54.00 54.00 1.00 Hunters 3,000 226.75 230.00 230.00 230.00 230.00 3.25 Indo Malay 1,000 274.00 300.00 300.00 300.00 300.00 26.00 JKH 307,700 146.25 148.00 149.50 146.00 146.75 0.50 John Keells 28,800 137.00 130.25 137.00 130.25 137.00 - Kahawatte 5,300 28.75 32.00 32.75 30.00 30.00 1.25 Kandy Hotels 400 117.75 117.00 117.00 115.00 116.00 (1.75) Kegalle 57,800 33.75 34.50 36.25 34.50 35.00 1.25 Kelani Cables 4,600 147.75 149.75 156.00 149.75 156.00 8.25 Kelani Tyres 156,200 46.25 47.00 49.75 47.00 48.50 2.25 Kelani Valley 16,300 53.00 53.00 54.00 52.00 53.00 - Kelsey 3,800 11.25 11.50 11.50 11.00 11.00 (0.25) Kotagala 88,200 29.25 30.00 31.25 30.00 30.25 1.00 Kotmale Holdings 11,900 12.75 12.75 12.75 12.50 12.75 - Kshatriya Hold. 88,800 5.50 5.50 5.75 5.25 5.25 (0.25) Kuruwita Textile 11,000 31.25 31.25 31.25 30.00 30.00 (1.25) Lanka Ashok 200 310.00 395.00 425.00 395.00 425.00 115.00 Lanka Ceramic 6,000 44.50 42.00 42.00 41.50 41.50 (3.00) Lanka Hospitals 30,500 20.50 20.50 21.25 20.00 21.00 0.50 Lanka IOC 408,900 17.25 17.50 17.50 17.00 17.00 (0.25) Lanka Tiles 206,000 58.00 58.75 60.00 58.00 58.50 0.50 Lanka Ventures 684,400 13.50 13.75 14.50 13.75 14.50 1.00 Lanka Walltile 103,100 47.25 47.00 48.00 47.00 47.75 0.50 Lankem Ceylon 41,600 38.75 39.00 39.50 38.50 38.75 - Lankem Dev. 18,200 13.50 13.50 14.00 13.25 13.25 (0.25) Laxapana 57,200 5.50 5.50 5.50 5.25 5.25 (0.25) LB Finance 38,500 36.00 36.00 37.50 36.00 36.00 - LMF 66,100 47.00 47.00 49.00 47.00 48.00 1.00 LOLC 46,100 124.75 126.50 130.75 126.00 126.75 2.00 Madulsima 182,200 14.25 15.00 16.00 15.00 15.25 1.00 Mahaweli Reach 1,400 19.75 20.50 20.50 20.00 20.00 0.25 Malwatte 320,700 30.00 32.00 32.00 30.00 30.75 0.75 Maskeliya 293,900 19.00 19.75 20.50 19.25 19.75 0.75 Merc. Shipping 500 105.00 105.00 125.00 105.00 124.50 19.50 Merchant Bank 114,600 27.25 28.00 28.25 27.25 27.50 0.25 Morisons 300 475.00 480.00 480.00 468.00 468.00 (7.00) MTD Walkers 1,900 90.00 90.00 90.00 88.00 88.00 (2.00) Mullers 773,200 0.80 0.90 0.90 0.80 0.80 - Namunukula 36,500 25.25 26.00 27.50 25.75 26.00 0.75 Nat. Dev. Bank 27,400 180.00 180.00 180.50 180.00 180.00 - Nations Trust 3,907,500 31.00 32.00 32.50 31.00 32.25 1.25 Nations Trust (WC2010)287,800 4.70 4.90 5.25 4.90 5.00 0.30 Nations Trust (WC2011)65,600 6.00 6.00 6.25 6.00 6.00 - Nawaloka 10,265,0003.30 3.40 3.50 3.40 3.50 0.20 Nestle 600 400.00 400.25 400.25 400.00 400.25 0.25 Nuwara Eliya 600 400.00 410.00 420.00 410.00 415.00 15.00 On’ally 3,700 35.00 36.00 36.25 35.75 36.00 1.00 Overseas Realty 331,600 15.75 15.75 16.25 15.25 15.50 (0.25) Pan Asia 888,800 15.25 15.25 15.75 15.25 15.50 0.25 Parquet 16,100 13.75 13.75 14.00 13.75 13.75 - PDL 9,500 30.00 29.50 29.50 29.00 29.50 (0.50) Pegasus Hotels 33,300 35.00 36.00 37.00 35.00 35.00 - Pelwatte 47,200 28.00 28.00 28.00 27.25 27.50 (0.50) People’s Merch 16,700 43.50 44.00 44.25 43.25 43.25 (0.25) Piramal Glass 846,300 1.90 1.90 2.00 1.80 1.80 (0.10) Radiant Gems 1,300 27.00 28.75 28.75 28.00 28.50 1.50 Reefcomber 384,000 2.20 2.30 2.30 2.20 2.20 - Renuka City Hot. 18,100 176.75 180.00 180.00 180.00 180.00 3.25 Rich Pieris Exp 50,000 15.25 15.00 15.75 15.00 15.00 (0.25) Richard Pieris 146,200 38.00 39.00 40.00 38.00 39.25 1.25 Riverina Hotel 24,700 65.00 65.00 65.00 64.00 65.00 - Royal Ceramics 70,300 48.50 48.00 48.75 47.00 47.00 (1.50) Royal Palms 14,500 67.50 65.25 65.25 64.75 65.00 (1.50) Sampath 120,200 170.00 170.00 174.75 170.00 173.50 3.50 Samson Internat. 800 73.75 78.00 78.00 77.50 77.75 4.00 Sathosa Motors 7,300 115.25 117.00 118.00 117.00 117.00 1.75 Serendib Hotels 4,500 69.50 69.00 69.75 65.00 69.75 0.25 Serendib Hotels (NV) 118,900 40.00 40.00 42.50 40.00 41.50 1.50 Seylan Bank 33,900 33.75 33.75 34.00 33.50 33.75 - Seylan Bank (NV) 118,500 11.75 12.00 12.00 11.50 11.75 - Shaw Wallace 100 130.25 138.00 138.00 138.00 138.00 7.75 Sigiriya Village 11,700 44.25 46.00 46.00 44.00 44.25 - Singalanka 700 60.00 60.00 60.00 60.00 60.00 - Singer Sri Lanka 2,900 60.50 60.50 60.50 60.50 60.50 - SLT 167,400 45.25 44.75 45.75 44.50 45.25 - Stafford 45,800 27.00 27.00 27.25 26.50 27.00 - Taj Lanka 35,900 23.50 23.50 23.75 23.25 23.50 - Talawakelle 43,100 26.00 26.50 28.00 26.50 26.50 0.50 Tangerine 400 73.50 73.50 73.50 73.50 73.50 - Tea Services 100 323.50 350.00 350.00 350.00 350.00 26.50 Tea Smallholder 100 135.00 125.00 125.00 125.00 125.00 (10.00) The Finance Co. 58,800 27.75 29.00 29.00 27.50 27.50 (0.25) Three Acre Farms 302,100 8.25 8.50 9.25 8.25 8.25 - Tokyo Cement 5,300 179.75 180.00 183.00 180.00 182.75 3.00 Tokyo Cement (NV) 833,900 14.25 14.25 14.50 13.75 14.00 (0.25) Trans Asia 8,300 143.25 140.00 140.00 138.00 140.00 (3.25) Union Chemicals 100 135.00 130.00 130.00 130.00 130.00 (5.00) United Motors 6,600 64.75 65.00 65.00 62.25 62.75 (2.00) Vidullanka 6,200 28.50 28.00 28.50 27.75 28.00 (0.50) Watawala 4,300 72.75 71.00 73.00 70.25 71.00 (1.75) York Arcade 6,700 13.00 13.00 13.00 12.75 12.75 (0.25) Diri Savi Board Amana 3,400 11.00 11.00 11.25 11.00 11.25 0.25 Asian Alliance 2,700 55.00 55.00 59.75 55.00 57.50 2.50 Asiri Central 100 89.75 89.00 89.00 89.00 89.00 (0.75) Asiri Surg 606,800 10.00 10.00 10.75 10.00 10.50 0.50 Capital Reach 21,900 13.00 13.25 13.50 13.00 13.00 - e-Channelling 30,700 11.25 11.50 11.50 11.25 11.25 - Elpitiya 7,200 53.25 54.00 58.50 54.00 57.50 4.25 Fortress Resorts 37,500 12.50 12.50 12.75 12.25 12.50 - Janashakthi Ins. 73,200 9.25 9.25 9.50 9.00 9.00 (0.25) Keells Hotels 1,035,900 18.75 18.75 19.50 18.75 19.25 0.50 Lighthouse Hotel 900 70.00 70.00 70.00 70.00 70.00 - Marawila Resorts 870,500 8.75 8.75 8.75 7.75 8.00 (0.75) Renuka Holdings 5,000 87.25 90.00 92.75 88.00 88.25 1.00 Sierra Cabl 350,900 1.90 1.90 1.90 1.80 1.80 (0.10) Tess Agro 565,600 1.30 1.30 1.40 1.30 1.30 - Touchwood 1,055,100 91.25 103.00 112.00 95.00 97.50 6.25 Udapussellawa 10,200 31.50 33.00 33.50 33.00 33.00 1.50 Vallibel 718,600 4.00 4.00 4.00 3.90 3.90 (0.10) |