Daily News Online
 

Tuesday, 15 September 2009

News Bar »

News: Resttlement accelerates ...        Security: Channel 4 sounds Govt on IDP video ...       Business: Economic performance in Q 2 encouraging ...        Sports: Tendulkar magic see India win Compaq Cup ...

Home

 | SHARE MARKET  | EXCHANGE RATE  | TRADING  | SUPPLEMENTS  | PICTURE GALLERY  | ARCHIVES | 


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)               

| News | Editorial | Business | Features | Political | Security | Sport | World | Letters | Obituaries |

Produced by Lake House Copyright © 2009 The Associated Newspapers of Ceylon Ltd.

Comments and suggestions to : Web Editor