|
|
|
| ||
|
Tuesday, 29 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 6,900 206.00 209.00 214.00 205.00 205.75 (0.25) ACL 11,600 67.00 67.00 67.75 66.25 67.00 - ACL Plastics 3,500 44.00 45.00 45.50 45.00 45.00 1.00 ACME 5,100 17.00 17.00 17.00 17.00 17.00 - Agalawatte 6,300 21.00 21.25 21.50 21.00 21.50 0.50 Ahot Properties 3,000 74.00 74.00 74.00 74.00 74.00 - Aitken Spence 4,200 885.00 885.00 885.00 885.00 885.00 - Alliance 200 336.50 345.00 350.00 345.00 347.50 11.00 Amaya Leisure 1,400 51.00 52.25 52.25 51.50 51.50 0.50 Bairaha Farms 21,600 16.25 16.00 16.00 15.75 15.75 (0.50) Balangoda 21,500 21.75 21.50 21.75 21.25 21.25 (0.50) Blue Diamonds 538,000 3.80 4.00 4.00 3.70 3.80 - Blue Diamonds (NV) 7,033,100 1.10 1.20 1.20 1.10 1.20 0.10 Bogala Graphite 100 20.00 19.25 19.25 19.25 19.25 (0.75) Bogawantalawa 500 43.00 43.00 43.00 43.00 43.00 - Browns 91,200 61.00 61.00 61.00 59.25 59.50 (1.50) Browns Beach 1,000 63.25 68.00 68.00 65.00 65.00 1.75 C.T. Land 1,500 21.75 22.00 22.50 22.00 22.00 0.25 C.W. Mackie 51,100 31.50 32.25 32.75 31.00 31.50 - Cargills 11,200 55.50 56.00 56.00 56.00 56.00 0.50 Cargo Boat XD 3,200 56.00 55.00 55.00 53.50 53.50 (2.50) Carsons XD 17,400 255.00 257.00 261.00 255.00 261.00 6.00 Central Finance 200 305.25 300.00 300.00 300.00 300.00 (5.25) Cey Theatres 64,700 45.00 45.00 45.00 45.00 45.00 - Ceylinco Housing 45,200 32.00 32.00 32.00 31.00 31.25 (0.75) Ceylinco Ins. (NV) 1,400 134.00 134.00 134.00 134.00 134.00 - Ceylinco Seylan 74,200 10.50 10.75 11.00 10.25 10.50 - Ceylon Guardian 8,500 320.00 320.00 320.00 320.00 320.00 - Ceylon Inv. 500 168.25 161.25 161.25 161.25 161.25 (7.00) Ceylon Leather 17,300 61.75 61.75 63.00 61.50 63.00 1.25 Ceylon Tobacco 600 170.25 170.25 170.25 170.25 170.25 - CFI 500 28.50 28.25 28.25 28.25 28.25 (0.25) Chemanex 178,600 114.75 115.00 135.00 115.00 126.00 11.25 Chevron 2,500 151.00 150.00 150.00 150.00 150.00 (1.00) CIC 83,700 64.25 65.00 66.50 62.50 65.00 0.75 CIC (NV) 110,200 39.50 40.00 40.75 39.25 39.50 - CIT 1,200 31.00 30.00 30.00 30.00 30.00 (1.00) Coco Lanka XD 788,100 32.00 32.25 36.50 32.25 35.75 3.75 Cold Stores 3,900 160.00 160.00 160.00 160.00 160.00 - Colombo Land 409,000 5.50 5.50 5.75 5.50 5.50 - Colombo Land (War-Con2009) 1,400 1.80 1.80 1.80 1.80 1.80 - Commercial Bank 66,300 170.00 171.00 171.00 169.00 169.75 (0.25) Commercial Bank (NV)10,500 115.00 113.25 115.00 113.00 114.75 (0.25) Commercial Dev. 200 44.25 44.25 44.25 44.25 44.25 - Confifi Hotel 4,200 136.00 136.00 136.00 135.00 135.00 (1.00) Dankotuwa Porcel 2,200 8.50 8.50 8.50 8.50 8.50 - DFCC 27,100 152.75 153.00 153.00 151.00 151.00 (1.75) Dialog 343,800 6.50 6.50 6.50 6.00 6.50 - Dimo 2,100 107.00 107.00 107.00 106.75 107.00 - Dipped Products 72,300 87.25 89.25 90.00 89.00 89.75 2.50 Distilleries 4,700 87.25 87.00 87.25 87.00 87.00 (0.25) Dockyard 10,300 159.00 159.00 159.00 157.00 157.50 (1.50) Durdans 12,400 83.00 80.00 85.25 80.00 85.00 2.00 Durdans (NV) 38,900 39.75 40.00 40.00 40.00 40.00 0.25 East West 16,800 8.25 8.25 8.25 8.00 8.00 (0.25) Eden Hotel Lanka 275,600 27.00 30.00 30.00 26.75 26.75 (0.25) Envi. Resources 20,600 40.00 41.00 41.00 39.75 40.00 - Envi. Resources (Warrants-00) 8,700 28.75 29.25 29.25 28.75 29.00 0.25 Envi. Resources (Warrants-00) 29,100 29.25 29.75 29.75 29.25 29.50 0.25 Equity 200 24.00 23.50 23.50 23.50 23.50 (0.50) Equity Two Plc 1,000 12.50 12.50 13.50 12.50 13.00 0.50 First Capital 400 15.00 14.75 14.75 14.50 14.50 (0.50) Good Hope 500 315.00 360.00 360.00 360.00 360.00 45.00 Grain Elevators 28,700 14.00 13.50 13.75 13.50 13.75 (0.25) Haycarb 4,500 82.50 86.00 86.00 83.00 84.75 2.25 Hayleys 4,000 152.25 153.00 153.50 152.50 152.50 0.25 Hayleys - MGT 5,000 38.25 38.00 38.00 38.00 38.00 (0.25) Hayleys Exports 500 25.25 25.00 25.00 25.00 25.00 (0.25) HDFC 2,200 152.75 154.00 154.00 152.75 152.75 - Hemas Holdings 150,700 128.00 130.00 130.00 130.00 130.00 2.00 HNB 200 163.00 164.00 164.00 162.00 162.00 (1.00) HNB Assurance 10,100 45.50 45.75 45.75 45.25 45.25 (0.25) HNB (NV) 13,000 83.25 83.00 83.00 81.50 82.00 (1.25) Horana 3,000 20.50 20.50 20.50 20.50 20.50 - Hotel Services 201,900 19.75 20.50 20.50 19.50 19.50 (0.25) Hotel Sigiriya 2,100 57.75 55.25 55.25 55.00 55.25 (2.50) Hotels Corp. 6,100 25.00 25.25 25.75 25.25 25.75 0.75 Hunas Falls 1,200 48.50 48.00 48.00 48.00 48.00 (0.50) Indo Malay 800 305.00 335.00 340.00 335.00 337.00 32.00 JKH 157,100 152.75 153.00 153.00 149.75 150.25 (2.50) John Keells 1,400 150.00 149.25 149.25 147.00 147.00 (3.00) Kahawatte 2,700 28.25 28.00 28.00 28.00 28.00 (0.25) Kandy Hotels 700 111.25 110.00 110.00 110.00 110.00 (1.25) Keells Food 700 68.50 68.50 68.50 68.50 68.50 - Kegalle 1,000 32.50 32.00 32.00 32.00 32.00 (0.50) Kelani Cables 500 175.00 170.00 170.00 170.00 170.00 (5.00) Kelani Tyres 2,600 46.00 45.25 45.25 45.00 45.25 (0.75) Kotagala 6,500 28.50 29.50 29.50 28.50 28.75 0.25 Kshatriya Hold. 52,000 5.50 5.25 5.50 5.25 5.50 - Kuruwita Textile 6,100 31.00 32.00 32.00 30.50 30.50 (0.50) Lanka Aluminium 5,000 28.00 28.25 28.25 28.25 28.25 0.25 Lanka Ceramic 8,300 46.25 46.25 46.25 46.00 46.25 - Lanka Hospitals 7,400 20.00 20.00 20.50 20.00 20.00 - Lanka IOC 36,100 17.50 17.75 18.25 17.50 17.50 - Lanka Ventures 46,600 14.00 14.00 14.00 13.75 13.75 (0.25) Lanka Walltile XD 15,900 46.75 45.75 47.75 45.75 47.00 0.25 Lankem Ceylon 16,800 42.25 42.00 42.00 41.50 41.50 (0.75) Lankem Dev. 33,800 13.25 14.00 14.00 13.00 13.00 (0.25) Laxapana 31,000 5.25 5.25 5.25 5.25 5.25 - LB Finance 20,200 36.75 36.75 36.75 35.00 35.00 (1.75) Lion Brewery 500 57.25 57.00 57.00 56.50 56.75 (0.50) LMF 3,800 52.25 52.25 52.25 51.50 51.75 (0.50) LOLC 15,300 125.00 125.00 126.00 125.00 125.50 0.50 Madulsima 5,000 14.25 14.25 14.25 14.25 14.25 - Mahaweli Reach 6,700 20.00 20.00 20.00 20.00 20.00 - Malwatte 9,100 29.50 29.50 29.50 29.00 29.25 (0.25) Maskeliya 10,700 18.50 18.50 18.75 18.50 18.50 - Merchant Bank 69,300 28.25 28.00 28.50 27.50 27.75 (0.50) Morisons (NV) XD 200 420.00 400.00 400.00 400.00 400.00 (20.00) MTD Walkers 400 93.50 95.00 95.00 95.00 95.00 1.50 Mullers 21,400 0.90 0.80 0.80 0.80 0.80 (0.10) Namunukula 300 24.75 24.75 24.75 24.50 24.50 (0.25) Nat. Dev. Bank 25,300 186.75 186.50 190.00 185.25 190.00 3.25 Nation Lanka 193,300 26.75 27.25 27.25 25.75 26.00 (0.75) Nations Trust 102,600 32.75 33.00 33.00 32.25 32.25 (0.50) Nations Trust (W-C2010) 22,000 4.80 4.70 4.70 4.70 4.70 (0.10) Nations Trust (W-C2011) 15,400 5.50 5.50 5.50 5.50 5.50 - Nawaloka 277,900 3.20 3.20 3.20 3.10 3.20 - Nestle XD 400 400.00 405.00 408.00 398.00 401.25 1.25 Overseas Realty 23,200 15.50 15.50 15.50 15.25 15.25 (0.25) Pan Asia 219,700 16.75 17.00 17.00 16.50 16.75 - Parquet 1,900 13.75 13.00 13.00 13.00 13.00 (0.75) PDL 200 29.00 29.00 29.00 29.00 29.00 - Pegasus Hotels 5,100 35.00 35.25 36.00 35.00 35.00 - Pelwatte 26,700 32.50 32.00 32.25 31.75 32.00 (0.50) Piramal Glass 261,500 1.90 1.90 2.00 1.90 1.90 - Radiant Gems 200 26.50 27.75 27.75 27.75 27.75 1.25 Reefcomber 178,900 2.40 2.30 2.30 2.30 2.30 (0.10) Rich Pieris Exp 80,700 15.25 15.00 16.25 15.00 15.50 0.25 Richard Pieris 34,700 37.50 37.25 37.25 36.50 36.50 (1.00) Riverina Hotel 10,400 66.75 65.00 65.00 65.00 65.00 (1.75) Royal Ceramic 7,600 48.50 48.50 50.00 48.00 48.75 0.25 Royal Palms XD 3,300 64.25 67.00 67.00 67.00 67.00 2.75 Sampath 38,200 170.00 170.00 170.00 170.00 170.00 - Selinsing 4,800 375.00 375.00 475.00 375.00 438.75 63.75 Serendib Hotels 500 68.00 68.00 68.00 68.00 68.00 - Serendib Hotels (NV) 1,100 41.25 40.00 41.50 40.00 40.25 (1.00) Seylan Bank 67,300 34.00 34.25 34.75 34.25 34.50 0.50 Seylan Bank (NV) 3,490,600 13.25 13.50 14.00 13.25 13.75 0.50 Sigiriya Village 1,200 42.00 42.00 42.00 41.75 41.75 (0.25) Singer Sri Lanka 19,100 62.50 64.00 64.00 63.00 63.00 0.50 SLT 10,400 43.75 44.50 44.50 44.00 44.25 0.50 Stafford 36,900 29.50 29.50 29.75 28.75 28.75 (0.75) Taj Lanka 17,700 23.00 23.00 23.00 22.50 22.50 (0.50) Talawakelle 5,400 25.75 26.00 26.00 25.50 25.50 (0.25) Tangerine 500 71.75 68.75 70.00 68.75 70.00 (1.75) The Finance Co. 29,600 26.50 27.25 27.50 27.00 27.25 0.75 Three Acre Farms 7,000 8.25 8.25 8.25 8.25 8.25 - Tokyo Cement 19,900 180.00 180.00 180.00 180.00 180.00 - Tokyo Cement (NV) 32,500 14.00 14.25 14.25 13.75 13.75 (0.25) Trans Asia 1,000 146.00 147.00 149.00 147.00 147.50 1.50 Union Assurance 2,000 83.50 81.00 81.00 81.00 81.00 (2.50) United Motors 1,900 57.00 57.00 57.00 56.25 56.25 (0.75) Vidullanka 10,200 32.00 32.00 33.00 31.50 31.50 (0.50) Watawala 200 70.25 69.50 69.50 69.00 69.25 (1.00) York Arcade 16,000 12.000 12.00 12.00 12.00 12.00 - Diri Savi Board Amana 300 10.75 10.75 10.75 10.75 10.75 - Asiri Surg 14,800 10.25 10.00 10.00 10.00 10.00 (0.25) Capital Reach 300 12.00 12.25 12.25 12.25 12.25 0.25 E-Channelling 24,800 10.75 10.75 10.75 10.50 10.50 (0.25) Elpitiya 1,600 53.75 53.25 53.50 53.00 53.00 (0.75) Fortress Resorts 59,800 13.50 13.50 13.50 13.25 13.25 (0.25) Janashakthi Ins. 31,100 10.50 10.50 10.50 10.25 10.50 - Keells Hotels 122,800 20.25 20.75 20.75 20.25 20.75 0.50 Marawila Resorts 327,400 7.25 7.25 7.25 7.00 7.00 (0.25) Renuka Holdings XDXR2,400 71.00 75.00 78.00 70.25 75.75 4.75 Sierra Cabl 106,400 1.90 1.90 1.90 1.80 1.80 (0.10) Tess Agro 38,800 1.30 1.40 1.40 1.30 1.30 - Touchwood 3,400 90.00 89.50 90.00 88.75 89.00 (1.00) Udapussellawa 2,400 30.50 30.50 33.00 30.25 32.00 1.50 Vallibel 2,569,000 4.10 4.20 4.30 4.20 4.20 0.10 Default Board Asia Capital 1,000 8.00 8.00 8.00 8.00 8.00 - Fort Land 8,500 27.00 27.00 27.75 27.00 27.75 0.75 Galadari 35,800 16.50 16.75 16.75 16.00 16.25 (0.25) Hotel Developers 15,500 124.25 123.00 124.75 120.00 120.25 (4.00) Lanka Cement 98,100 29.00 29.50 31.00 29.00 29.50 0.50 Miramar 100 59.75 58.25 58.25 58.25 58.25 (1.50) SM Leasing 2,000 46.00 45.25 45.25 45.00 45.00 (1.00) Seylan Merchant 898,500 6.00 6.25 6.50 6.00 6.00 - Seylan Merchant (NV) 95,100 0.70 .70 .70 .60 .70 - |
