|
|
|
| ||
|
Thursday, 17 September 2009 |
News Bar » |
|
|
|
|
Market Statistics - 16.09.2009 Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A. Spen. Hot. Hold. 46,700 197.00 199.75 205.00 199.00 201.00 4.00
Abans 1,000 80.00 79.50 79.50 79.50 79.50 (0.50)
ACL 127,400 64.00 64.00 66.50 63.25 65.00 1.00
ACL Plastics 2,700 42.00 41.50 42.00 41.50 42.00 -
Acme 1,800 17.00 17.50 17.50 17.50 17.50 0.50
Agalawatte 6,700 22.25 22.00 22.00 21.75 21.75 (0.50)
Ahot Properties 98,800 72.00 71.00 73.75 71.00 73.00 1.00
Aitken Spence 18,600 850.00 870.00 900.00 870.00 897.25 47.25
Alliance 500 300.00 305.00 315.00 305.00 315.00 15.00
Amaya Leisure 64,800 47.00 48.00 50.00 44.50 48.25 1.25
Ascot Holdings 3,300 42.75 44.00 44.00 44.00 44.00 1.25
Asiri 2,400 75.00 71.00 71.00 71.00 71.00 (4.00)
Bairaha Farms 25,500 15.00 15.00 15.25 15.00 15.25 0.25
Balangoda 22,200 23.25 23.00 23.00 22.50 22.50 (0.75)
Beruwala Walkinn 300 65.50 65.00 65.00 65.00 65.00 (0.50)
Blue Diamonds 88,000 3.40 3.50 3.50 3.40 3.50 0.10
Blue Diamonds (NV) 345,000 0.90 0.90 0.90 0.90 0.90 -
Bogala Graphite 2,000 19.50 19.50 19.50 19.50 19.50 -
Browns 431,000 47.50 49.25 50.75 48.25 50.25 2.75
Browns Beach 2,700 68.25 68.25 72.00 68.25 70.50 2.25
Bukit Darah 100 1,500.00 1,555.00 1,555.00 1,555.00 1,555.00 55.00
CT Land 98,500 22.00 22.25 23.00 22.25 22.75 0.75
C. W. Mackie 49,300 30.25 30.00 30.25 29.75 30.00 (0.25)
Cargills 82,000 55.00 56.00 59.75 55.00 57.00 2.00
Cargo Boat 28,700 55.00 54.50 58.50 54.25 56.75 1.75
Carsons 8,900 259.00 259.00 265.00 255.00 265.00 6.00
CDIC 500 155.00 140.00 140.00 140.00 140.00 (15.00)
Central Finance 17,000 290.00 295.00 299.75 295.00 299.25 9.25
Cey Theatres 53,900 45.00 44.75 46.50 44.50 46.00 1.00
Ceylinco Finance 413,200 21.00 21.50 22.00 21.00 21.25 0.25
Ceylinco Housing 14,500 34.25 33.00 34.00 32.75 33.50 (0.75)
Ceylinco Ins. 900 239.00 220.00 220.00 220.00 220.00 (19.00)
Ceylinco Ins. (NV) 16,100 135.00 135.00 135.00 135.00 135.00 -
Ceylinco Seylan 86,500 10.75 10.50 10.75 10.50 10.75 -
Ceylon Guardian 27,600 315.00 320.00 325.00 315.25 325.00 10.00
Ceylon Inv. 47,900 165.00 168.25 172.00 165.00 171.50 6.50
Ceylon Leather 39,400 60.00 60.00 62.00 60.00 60.00 -
Ceylon Tobacco 3,300 170.00 170.00 170.00 170.00 170.00 -
CFI 2,200 29.75 28.00 29.75 28.00 29.75 -
Chemanex 37,000 95.00 92.25 99.00 92.25 97.50 2.50
Chevron 37,800 149.25 149.00 150.00 149.00 150.00 0.75
CIC 245,000 63.25 63.75 67.00 63.75 66.00 2.75
CIC (NV) 246,900 39.75 39.75 40.50 39.50 40.00 0.25
Coco Lanka 56,900 32.25 32.25 32.25 31.50 31.75 (0.50)
Col Pharmacy 2,400 285.00 285.00 300.00 285.00 200.00 15.00
Colombo Land 24,000 5.25 5.25 5.50 5.25 5.50 0.25
Colombo Land (WC2009) 15,900 1.80 1.70 1.80 1.70 1.80 -
Commercial Bank 468,300 163.00 163.00 170.00 162.50 170.00 7.00
Commercial Bank (NV) 165,000 99.75 100.00 104.00 100.00 103.50 3.75
Commercial Dev. 8,000 50.75 50.00 50.00 49.75 49.75 (1.00)
Confifi Hotel 27,900 130.00 132.00 136.00 132.00 136.00 6.00
Dankotuwa Porcel 3,900 9.00 9.00 9.50 9.00 9.25 0.25
DFCC 276,100 145.25 147.00 151.00 146.50 150.00 4.75
Dialog 2,783,200 6.00 6.00 6.25 5.75 6.00 -
Dimo 7,100 110.00 110.00 111.00 109.75 111.00 1.00
Dipped Products 600 86.00 86.00 86.00 84.00 84.00 (2.00)
Distilleries 432,100 82.50 82.25 86.00 82.25 85.50 3.00
Dockyard 43,100 162.50 161.50 166.50 161.50 165.00 2.50
Eagle Insurance 100 182.00 160.00 160.00 160.00 160.00 (22.00)
East West 18,700 8.25 8.25 8.25 8.00 8.00 (0.25)
Eden Hotel Lanka 572,000 26.25 27.00 29.00 26.50 28.50 2.25
Envi. Resources 181,400 41.50 42.50 43.25 40.00 41.00 (0.50)
Envi. Resources (War00) 87,700 29.75 30.50 31.50 30.00 30.25 0.50
Envi. Resources (War00) 176,000 29.00 30.00 30.50 29.00 29.25 0.25
Equity 89,500 22.50 22.75 25.50 22.75 25.00 2.50
Equity Two PLC 1,000 13.50 13.50 14.00 13.50 13.75 0.25
First Capital 88,100 15.25 15.75 16.00 15.50 15.50 0.25
Gestetner 1,700 47.50 46.00 49.25 46.00 48.00 0.50
Good Hope 100 261.75 270.00 270.00 270.00 270.00 8.25
Grain Elevators 111,100 13.75 14.00 14.00 13.75 14.00 0.25
Hapugastenne 300 33.00 33.00 33.00 33.00 33.00 -
Haycarb 116,200 70.00 70.00 72.00 70.00 70.00 -
Hayleys 90,700 148.50 149.00 149.75 148.50 149.50 1.00
Hayleys - MGT 500 41.00 41.00 41.00 41.00 41.00 -
HDFC 38,500 151.25 155.00 165.75 155.00 164.50 13.25
Hemas Holdings 18,800 127.00 27.00 129.50 127.00 129.00 2.00
HNB 74,300 155.00 155.00 165.00 155.00 162.75 7.75
HNB Assurance 292,000 36.00 36.00 39.50 35.50 38.75 2.75
HNB (NV) 328,600 76.25 75.50 80.75 75.50 80.00 3.75
Horana 400 20.75 20.75 20.75 20.75 20.75 -
Hotel Services 61,300 21.00 21.00 21.25 20.75 21.25 0.25
Hotel Sigiriya 100 64.75 65.00 65.00 65.00 65.00 0.25
Hotels Corp. 89,500 25.75 26.00 26.75 25.50 26.00 0.25
Hunas Falls 10,200 53.50 54.00 55.00 53.25 54.00 0.50
JKH 3,246,900 147.25 148.00 150.50 148.00 150.00 2.75
John Keells 29,000 135.00 135.00 145.00 135.00 144.50 9.50
Kahawatte 5,500 29.75 31.25 31.25 30.00 30.00 0.25
Kandy Hotels 600 118.00 117.00 117.00 116.00 116.25 (1.75)
Keells Food 2,700 70.50 70.50 70.50 70.00 70.00 (0.50)
Kegalle 2,600 34.00 34.50 34.75 34.50 34.50 0.50
Kelani Cables 14,600 156.00 157.75 174.75 157.75 165.00 9.00
Kelani Tyres 31,600 46.50 47.75 49.50 47.75 48.00 1.50
Kelani Valley 23,000 55.00 53.00 55.00 53.00 53.25 (1.75)
Kelsey 2,200 10.50 10.25 11.00 10.25 10.75 0.25
Kotagala 26,100 30.25 30.00 31.00 30.00 30.25 -
Kotmale Holdings 123,900 13.00 13.00 13.25 12.75 13.00 -
Kshatriya Hold 24,100 5.25 5.25 5.25 5.00 5.25 -
Kuruwita Textile 14,800 30.50 30.50 30.50 30.50 30.50 -
Lanka Aluminium 600 28.00 30.75 30.75 30.75 30.75 2.75
Lanka Ceramic 2,200 41.75 41.75 41.75 41.50 41.50 (0.25)
Lanka Hospitals 3,800 21.00 20.25 20.50 20.25 20.25 (0.75)
Lanka IOC 748,200 17.75 17.50 18.50 17.25 18.00 0.25
Lanka Tiles 24,400 57.50 57.25 59.50 57.25 57.75 0.25
Lanka Ventures 83,600 14.00 14.00 14.25 14.00 14.25 0.25
Lanka Walltile 676,000 46.75 46.25 48.25 46.25 48.00 1.25
Lankem Ceylon 36,000 38.50 39.00 39.50 38.50 38.75 0.25
Lankem Dev. 6,000 13.00 13.25 13.25 13.25 13.25 0.25
Laxapana 16,100 5.50 5.25 5.50 5.25 5.25 (0.25)
LB Finance 15,400 36.00 36.50 37.50 36.50 36.75 0.75
Lion Brewery XR 700 66.50 65.25 65.50 65.25 65.50 (1.00)
LMF 8,700 46.75 47.75 48.25 47.00 48.00 1.25
LOLC 1,500 121.50 128.50 128.75 128.00 128.25 6.75
Madulsima 5,100 15.00 15.00 15.00 14.75 14.75 (0.25)
Mahaweli Reach 23,000 20.00 20.00 20.25 20.00 20.00 -
Malwatte 29,900 30.50 30.25 30.25 29.75 29.75 (0.75)
Maskeliya 19,100 19.25 18.75 19.25 18.75 19.25 -
Merchant Bank 89,700 26.75 26.75 28.75 26.75 28.00 1.25
Morisons 1,000 468.00 475.00 500.00 475.00 487.25 19.25
MTD Walkers 1,800 85.00 85.50 89.75 85.50 88.50 3.50
Mullers 225,800 0.80 0.80 0.90 0.80 0.80 -
Namunukula 300 25.75 25.25 25.25 25.25 25.25 (0.50)
Nat. Dev. Bank 45,300 180.00 180.50 190.00 180.25 188.50 8.50
Nations Trust 431,300 32.00 32.50 33.25 32.50 33.00 1.00
Nations Trust (War-Con2010) 1,857,200 4.50 4.70 4.70 4.50 4.70 0.20
Nations Trust (War-Con2011) 1,191,100 5.75 5.75 6.00 5.00 5.50 (0.25)
Nawaloka 1,268,600 3.30 3.40 3.40 3.30 3.40 0.10
Nestle 3,000 400.00 400.00 400.00 398.00 398.00 (2.00)
On’Ally 12,100 36.00 33.00 34.00 33.00 34.00 (2.00)
Overseas Realty 68,500 15.25 15.50 15.50 15.25 15.50 0.25
Pan Asia 952,500 15.75 16.00 16.25 15.75 16.00 0.25
Parquet 2,500 13.75 13.75 13.75 13.50 13.50 0.25
PDL 600 28.00 28.00 28.00 28.00 28.00 -
Pegasus Hotels 10,600 35.25 35.00 36.75 35.00 36.75 1.50
Pelwatte 41,900 27.50 27.25 28.00 27.25 28.00 0.50
People’s Merch 14,800 42.00 41.75 42.00 41.75 41.75 (0.25)
Piramal Glass 1,378,600 1.80 1.90 1.90 1.80 1.90 0.10
Reefcomber 544,800 2.20 2.20 2.40 2.20 2.30 0.10
Regnis 100 71.75 71.75 71.75 71.75 71.75 -
Renuka City Hot. 6,500 180.00 176.00 185.00 176.00 185.00 5.00
Rich Pieris Exp 2,900 15.25 15.25 15.25 15.25 15.25 -
Richard Pieris 18,000 37.50 37.50 37.50 37.00 37.25 (0.25)
Riverina Hotel 24,700 66.00 67.75 70.00 66.00 68.75 2.75
Royal Ceramic 16,900 46.50 46.75 47.75 46.75 47.75 1.25
Royal Palms 6,700 65.00 65.00 67.00 65.00 65.00 -
Sampath 28,200 168.75 167.75 174.00 167.75 170.50 1.75
Samson Internat. 2,600 76.00 73.75 77.00 73.50 75.75 (0.25)
Sathosa Motors 2,900 115.00 110.25 118.00 110.25 118.00 3.00
Selinsing 5,200 321.00 335.00 353.00 310.00 353.00 32.00
Serendib Hotels (NV) 75,600 41.50 41.75 43.00 41.50 41.75 0.25
Seylan Bank 130,500 33.50 33.50 33.50 32.00 32.25 (1.25)
Seylan Bank (NV) 2,293,100 11.00 11.00 12.50 11.00 12.25 1.25
Shaw Wallace 2,500 138.00 135.00 139.75 135.00 135.00 (3.00)
Sigiriya Village 32,900 45.25 45.75 46.25 45.00 46.00 0.75
Singer Sri Lanka 19,200 58.25 58.50 60.00 58.50 60.00 1.75
SLT 206,500 45.00 42.00 46.50 42.00 45.50 0.50
Stafford 122,800 26.75 27.00 28.25 26.50 28.00 1.25
Taj Lanka 158,100 23.50 23.50 24.00 23.50 24.00 0.50
Talawakelle 7,200 26.25 26.50 26.50 26.25 26.25 -
Tangerine 200 71.00 73.75 73.75 73.75 73.75 2.75
Tea Smallholder 300 125.00 132.00 132.00 132.00 132.00 7.00
The Finance Co. 291,600 27.25 26.75 27.75 26.50 26.50 (0.75)
Three Acre Farms 12,000 8.50 8.50 8.50 8.25 8.50 -
Tokyo Cement 3,900 180.00 180.00 182.00 180.00 180.75 0.75
Tokyo Cement (NV) 38,500 13.75 13.75 14.00 13.75 13.75 -
Trans Asia 8,900 140.00 140.00 145.00 140.00 142.00 2.00
United Motors 200 61.00 61.00 61.00 61.00 61.00 -
Vidullanka 56,300 28.00 28.50 29.00 28.50 28.75 0.75
York Arcade 100 12.50 12.25 12.25 12.25 12.25 (0.25)
Diri Savi Board
Amana 2,500 11.25 11.00 11.00 10.75 10.75 (0.50)
Asian Alliance 2,300 53.00 52.00 56.75 52.00 53.00 -
Asiri Surg 272,200 10.00 10.00 10.50 10.00 10.50 0.50
Capital Reach 17,800 12.50 13.00 13.25 12.75 13.00 0.50
E-Channelling 2,389,600 11.00 11.00 12.25 10.75 11.00 -
Elpitiya 4,900 56.00 56.50 57.00 55.25 56.75 0.75
Fortress Resorts 1,203,700 13.00 13.25 14.50 13.25 14.25 1.25
Janashakthi Ins. 448,700 9.75 10.00 10.25 9.50 9.75 -
Keells Hotels 736,400 19.00 19.25 19.75 19.25 19.75 0.75
Marawila Resorts 183,900 8.50 8.50 8.75 8.50 8.50 -
Renuka Holdings 400 88.25 88.50 88.50 85.00 86.00 (2.25)
Sierra Cabl 915,800 1.80 1.90 2.00 1.80 1.90 0.10
Tess Agro 1,761,300 1.20 1.20 1.40 1.20 1.30 0.10
Touchwood 97,800 91.25 91.00 91.00 86.00 89.75 (1.50)
Vallibel 4,277,900 3.90 3.90 4.10 3.90 4.00 0.10
Default Board
Alufab 100 33.25 33.25 33.25 33.25 33.25 -
Asia Capital 16,500 8.00 8.25 8.25 8.00 8.00 -
Fort Land 2,700 27.00 27.50 27.75 27.25 27.50 0.50
Galadari 73,700 16.50 16.50 17.75 16.50 16.75 0.25
Hotel Developers 6,400 130.00 130.00 130.50 129.00 130.00 -
Lanka Cement 142,300 30.50 31.00 31.50 30.50 31.25 0.75
SM Leasing 6,800 49.75 48.25 48.25 47.25 47.25 (2.50)
Seylan Merchant 667,900 5.25 5.25 5.50 5.25 5.50 0.25
Seylan Merchant (NV) 1,094,800 0.60 .60 .60 .50 .60 -
Market Statistics on 16th Sep. 2009
Equity Details
Today Prv. Day
Value of Turnover (Rs.) 1,291,348,517.30 886,705,423.55
Volume of Turnover (No.) 37,581,312 27,054,120
Trades (No.) 9,091 6,758
Market Cap. (Rs.) 923,684,409,008.15 908,700,845,807.05
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 2,884.79 2,837.99
Milanka Price Index 3,227.09 3,164.51
Total Return Indices
Tri On All Shares (ASTRI) 3,410.39 3,355.07
Tri On Milanka Shares (MTRI) 3,835.76 3,761.38
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
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
Huejay International
Investments PLC 24-Aug-2009 Non submission of Financial Statements for the quarter ended 30-Jun-2009
|
