Friday, 16 October 2009 |
News Bar » |
|
|
|
Security Volume **V.W.A. Open High Low **V.W.A. Change Previous Todays (Rs.) Close Close Main Board A.Spen.Hold. 7,400 235.00 237.50 237.50 232.00 234.25 (0.75) ACL 39,000 77.75 77.50 78.00 75.25 77.50 (0.25) ACL Plastics 10,700 53.50 54.50 54.50 52.25 53.50 - ACME 23,600 17.25 17.75 17.75 17.25 17.25 - Agalawatte 21,700 20.75 20.50 21.00 20.50 21.00 0.25 Ahot Properties 203,100 81.00 81.25 82.00 80.00 80.00 (1.00) Amaya Leisure 7,600 50.00 49.00 50.50 49.00 50.00 - Ascot Holdings 100 46.00 47.50 47.50 47.50 47.50 1.50 Asiri 3,900 69.50 70.00 73.00 70.00 70.25 0.75 Autodrome XD 400 221.00 250.00 259.00 250.00 252.25 31.25 Bairaha Farms 46,900 19.50 20.00 20.00 19.25 19.50 - Balangoda 17,800 21.50 21.50 21.75 21.50 21.75 0.25 Bogala Graphite 400 20.00 20.00 20.25 20.00 20.25 0.25 Browns 530,100 84.75 84.50 89.25 84.00 85.00 0.25 Browns Beach 2,100 66.00 64.25 64.25 64.25 64.25 (1.75) Bukit Darah 400 1,750.00 1,800.00 1,800.00 1,750.00 1,750.00 - C T Land 20,200 21.75 21.50 21.75 21.50 21.75 - C.W. Mackie 65,400 34.50 35.00 35.00 34.00 34.25 (0.25) Cargills 28,300 63.00 64.75 65.00 63.25 63.25 0.25 Carsons 8,400 352.50 359.50 362.00 357.00 358.50 6.00 Central Finance 7,900 325.50 325.00 328.00 325.00 325.25 (0.25) Cey Threatres 130,300 55.00 56.00 59.00 55.00 55.00 - Ceylinco Housing 28,700 28.00 28.00 28.00 27.00 27.25 (0.75) Ceylinco Ins. 200 205.25 210.00 211.00 210.00 211.00 5.75 Ceylinco Ins. (NV) 2,400 134.25 134.00 134.00 134.00 134.00 (0.25) Ceylinco Seylan 117,600 11.75 11.75 11.75 11.25 11.25 (0.50) Ceylon Guardian 3,100 330.00 330.00 330.00 328.00 329.75 (0.25) Ceylon Inv. 800 172.00 171.00 171.00 171.00 171.00 (1.00) Ceylon Leather 1,200 61.00 62.75 62.75 59.75 59.75 (1.25) Ceylon Tobacco 21,600 180.00 181.00 181.00 179.00 180.00 - Chemanex 38,000 145.00 143.00 145.00 143.00 144.50 (0.50) Chevron 11,900 181.00 181.00 181.25 179.00 180.00 (1.00) CIC 53,700 69.00 69.00 69.75 66.50 67.50 (1.50) CIC (NV) 52,100 42.50 42.50 42.50 41.50 41.50 (1.00) Coco Lanka 100,700 44.00 44.00 44.50 42.25 43.75 (0.25) Col Pharmacy 2,000 302.00 375.00 450.00 375.00 440.00 138.00 Cold Stores 1,000 165.00 170.00 170.00 170.00 170.00 5.00 Colombo Land 917,300 7.00 7.25 7.25 6.75 7.00 - Colombo Land (War-Con2009) 723,500 3.60 3.30 3.70 3.30 3.70 0.10 Commercial Bank 547,600 190.00 190.00 192.00 189.50 192.00 2.00 Commercial Bank (NV) 30,500 130.00 130.00 130.00 128.50 129.00 (1.00) Commercial Dev. 1,700 45.00 45.00 48.75 45.00 47.50 2.50 Confifi Hotel 24,600 145.00 145.00 145.00 145.00 145.00 - Convenience Food 6,300 112.00 112.00 115.00 110.00 114.00 2.00 Dankotuwa Porcel 55,200 9.00 9.00 9.50 9.00 9.00 - DFCC 432,400 158.00 159.00 162.00 158.75 161.50 3.50 Dialog 1,549,500 7.50 7.50 7.50 7.25 7.50 - Dimo 4,000 128.00 132.00 136.00 132.00 133.50 5.50 Distilleries 141,300 109.25 110.00 112.00 107.75 108.75 (0.50) Dockyard 37,100 175.25 177.00 178.00 173.25 177.25 2.00 Durdans (NV) 400 50.00 50.00 50.00 49.00 49.00 (1.00) Eagle Insurance 100 173.00 165.00 165.00 165.00 165.00 (8.00) Eden Hotel Lanka 10,400 27.25 26.50 27.00 26.50 27.00 (0.25) Envi. Resources 16,200 39.75 39.50 39.50 39.25 39.50 (0.25) Envi. Resources (Warrants - 00) 47,300 28.00 28.00 28.75 27.50 27.75 (0.25) Envi. Resources (Warrants - 00) 61,100 29.00 29.00 29.00 28.00 28.25 (0.75) Equity 9,300 24.75 25.00 25.00 23.50 23.75 (1.00) Equity Two Plc 600 13.50 13.75 13.75 13.75 13.75 0.25 Good Hope 100 402.00 365.00 365.00 365.00 365.00 (37.00) Grain Elevators 535,900 15.25 15.50 16.00 15.25 15.50 0.25 Hapugastenne 9,400 34.00 33.75 34.00 33.75 34.00 - Haycarb 33,100 90.00 90.00 90.00 88.00 88.00 (2.00) Hayleys 2,600 162.00 162.00 162.00 161.75 161.75 (0.25) Hayleys - MGT 7,700 40.00 40.00 40.00 39.50 39.75 (0.25) Hayleys Exports 400 26.00 27.00 27.00 26.50 26.50 0.50 HDFC 3,300 154.00 154.00 155.00 153.00 153.00 (1.00) Hemas Holdings 47,800 125.50 125.50 126.00 124.00 125.00 (0.50) Hamas Power 384,700 22.50 22.75 22.75 22.25 22.50 - HNB 667,000 172.75 173.00 173.00 172.00 172.00 (0.75) HNB Assurance 48,900 53.50 53.25 54.50 53.00 53.25 (0.25) HNB (NV) 109,800 96.00 96.25 96.50 95.00 95.75 (0.25) Horana 18,000 20.00 20.00 20.25 20.00 20.25 0.25 Hotel Services 46,400 19.25 19.25 19.25 19.00 19.00 (0.25) Hunas Falls 6,600 52.00 52.00 52.75 52.00 52.50 0.50 Indo Malay 100 400.00 400.00 400.00 400.00 400.00 - JKH 1,367,100 154.00 154.00 154.50 153.50 154.00 - John Keells 500 160.00 135.00 150.00 135.00 138.00 (22.00) Kahawatte 800 29.00 30.75 30.75 20.00 29.75 0.75 Keells Food 18,200 71.00 75.00 75.00 73.00 73.00 2.00 Kegalle 18,500 32.75 32.50 32.75 32.50 32.50 (0.25) Kelani Valley 700 54.50 51.00 54.25 51.00 54.25 (0.25) Kotagala 2,000 27.75 28.50 28.50 28.50 28.50 0.75 Kotmale Holdings 651,500 17.00 17.25 18.00 17.25 17.75 0.75 Kuruwita Textile XD 4,000 34.25 35.00 35.00 34.75 35.00 0.75 Lanka Aluminium 10,300 28.25 28.25 28.25 28.00 28.00 (0.25) Lanka Hospitals 14,700 20.25 20.25 20.75 19.75 19.75 (0.50) Lanka IOC 91,600 18.50 18.50 18.50 18.00 18.00 (0.50) Lanka Tiles 900 56.00 56.00 57.00 56.00 56.50 0.50 Lanka Ventures 746,300 17.00 17.50 17.50 16.50 17.00 - Lanka Walltile 28,700 48.50 48.50 50.00 48.25 48.50 - Lankem Dev. 10,400 12.50 12.50 12.50 12.25 12.50 - Laxapana 924,700 5.75 6.00 6.00 5.50 5.50 (0.25) LB Finance 1,100 52.00 51.75 51.75 49.25 51.00 (1.00) Lion Brewery 24,900 58.75 58.75 59.00 58.00 59.00 0.25 LMF 17,500 69.25 69.75 70.00 67.50 68.00 (1.25) LOLC 25,500 140.00 140.00 145.00 140.00 144.75 4.75 Madulsima 8,600 14.50 14.50 14.50 14.25 14.25 (0.25) Mahaweli Reach 8,700 19.50 19.50 19.50 19.50 19.50 - Malwatte 12,900 31.50 31.50 31.50 31.00 31.25 (0.25) Maskeliya 13,900 19.25 19.25 19.50 19.25 19.50 0.25 Merchant Bank 27,700 30.00 30.00 30.00 29.50 29.50 (0.50) Morisons 1,600 800.00 825.00 825.00 750.00 784.00 (16.00) Morisons (NV) 700 700.00 705.00 775.00 650.00 655.00 (45.00) MTD Walkers 300 111.50 112.00 112.00 112.00 112.00 0.50 Mullers 151,800 1.20 1.10 1.20 1.10 1.10 (0.10) Namunukula 31,500 23.75 24.00 25.00 23.50 24.50 0.75 Nat. Dev. Bank 198,700 198.75 198.00 200.00 198.00 200.00 1.25 Nations Trust 587,000 38.75 39.00 39.00 38.25 38.50 (0.25) Nations Trust (WC2010) 2,311,600 9.25 9.25 10.50 9.25 9.50 0.25 Nations Trust (WC2011) 1,489,200 9.25 9.25 10.25 9.25 9.25 - Nawaloka 799,100 3.30 3.30 3.40 3.20 3.30 - Nestle 500 410.25 420.00 420.00 420.00 420.00 9.75 Nuwara Eliya 600 403.50 405.00 405.00 405.00 405.00 1.50 Overseas Realty 99,200 15.75 15.75 15.75 15.50 15.50 (0.25) Pan Asia 460,400 22.75 23.00 23.00 21.50 22.00 (0.75) PDL 1,000 30.00 31.00 31.00 31.00 31.00 1.00 Pegasus Hotels 19,400 34.50 34.50 34.75 34.25 34.25 (0.25) Pelwatte 400 33.50 34.00 34.00 34.00 34.00 0.50 People’s Merch 2,451,100 40.25 40.25 42.75 40.25 42.00 1.75 Piramal Glass 2,909,300 2.20 2.20 2.30 2.10 2.20 - Reefcomber 86,200 2.30 2.30 2.30 2.20 2.30 - Renuka City Hot. 3,400 180.25 180.00 187.00 180.00 185.50 5.25 Rich Pieris Exp 15,300 18.75 19.50 19.50 18.00 18.00 (0.75) Richard Pieris 24,500 40.00 40.00 40.00 39.25 39.75 (0.25) Riverina Hotel 13,100 67.00 66.50 67.00 66.25 67.00 - Royal Ceramic 54,200 54.00 54.00 54.50 52.00 53.25 (0.75) Royal Palms 1,500 64.00 64.50 64.50 63.75 63.75 (0.25) Sampath 107,200 191.25 192.00 195.00 192.00 193.75 2.50 Samson Internat. 500 76.75 76.50 79.25 76.50 77.50 0.75 Sathosa Motors 100 130.50 132.00 132.00 132.00 132.00 1.50 Selinsing 2,000 475.00 469.00 525.00 469.00 499.50 24.50 Serendib Hotels (NV) 2,500 40.00 38.75 38.75 38.50 38.50 (1.50) Seylan Bank 92,700 46.25 46.50 48.00 44.00 45.00 (1.25) Seylan Bank (NV) 2,030,500 18.75 19.00 19.00 17.25 18.00 (0.75) Shaw Wallace 600 149.75 149.75 149.75 149.75 149.75 - Sigiriya Village 4,200 44.00 44.50 44.50 42.25 43.00 (1.00) Singer Ind. 100 97.00 86.00 86.00 86.00 86.00 (11.00) Singer Sri Lanka 12,500 72.25 70.50 70.75 67.00 67.25 (5.00) SLT 10,100 46.00 46.50 46.50 45.50 45.75 (0.25) Stafford 11,100 28.50 28.75 28.75 28.00 28.50 - Taj Lanka 115,900 23.00 23.25 23.25 23.00 23.00 - Talawakelle 1,100 25.50 26.00 26.00 25.75 25.75 0.25 Three Acre Farms 93,700 9.50 9.75 9.75 9.25 9.25 (0.25) Tokyo Cement 14,700 259.00 258.00 258.00 248.00 250.00 (9.00) Tokyo Cement (NV) 734,700 17.75 18.00 18.25 17.25 17.50 (0.25) Union Assurance 200 94.50 95.00 95.00 95.00 95.00 0.50 United Motors 29,500 64.50 64.50 65.00 63.25 65.00 0.50 Vallibel 505,800 4.40 4.30 4.40 4.30 4.30 (0.10) Vidullanka 105,300 32.00 32.00 32.25 31.75 32.00 - Diri Savi Board Amana 323,300 15.00 15.25 15.75 14.50 14.75 (0.25) Asiri Surg 150,100 11.75 11.75 11.75 11.25 11.25 (0.50) Capital Reach 32,100 15.50 16.00 16.00 15.25 15.25 (0.25) e-Channelling 16,900 10.75 10.75 10.75 10.75 10.75 - Elpitiya 2,100 52.00 52.00 54.75 51.75 52.25 0.25 Fortress Resorts 170,400 13.00 13.00 13.50 13.00 13.50 0.50 Janashakthi Ins. 403,200 12.00 12.00 12.00 11.50 11.50 (0.50) Keells Hotels 205,700 21.00 21.00 21.25 20.50 20.75 (0.25) Marawila Resorts 22,900 7.50 7.50 7.50 7.25 7.25 (0.25) Renuka Holdings 3,600 71.75 78.75 79.00 75.00 75.25 3.50 Sierra Cabl 1,520,200 2.20 2.20 2.20 2.10 2.20 - Touchwood 8,000 96.50 97.00 97.00 93.25 93.75 (2.75) Udapussellawa 300 30.25 30.25 31.00 30.25 31.00 0.75 Default Board Asia Capital 52,000 11.00 11.25 11.75 11.00 11.00 - Blue Diamonds 245,000 3.60 3.60 3.70 3.50 3.60 - Blue Diamonds (NV) 1,527,200 1.00 1.00 1.10 1.00 1.10 0.10 CFI 1,100 34.75 34.50 34.50 34.50 34.50 (0.25) CFT 1,700 28.50 28.25 28.25 28.00 28.00 (0.50) Colonial MTR 600 42.50 41.25 41.50 41.25 41.50 (1.00) East West 21,500 9.00 9.00 9.00 9.00 9.00 - First Capital 36,900 19.00 19.75 20.00 18.50 18.75 (0.25) Fort Land 20,700 28.00 29.00 29.00 28.00 28.00 - Galadari 55,000 17.00 17.00 17.00 16.75 16.75 (0.25) Hotel Developers 9,100 119.75 120.00 120.00 116.25 117.00 (2.75) Hotel Corp. 88,200 24.00 24.00 24.00 23.50 23.50 (0.50) Huejay 1,200 58.75 59.75 59.75 56.50 56.50 (2.25) Kelani Tyres 12,700 45.50 45.50 45.50 44.75 45.00 (0.50) Kelsey 1,300 12.50 12.50 13.00 12.25 12.25 (0.25) Kshatriya Hold. 293,100 6.75 7.00 7.00 6.75 6.75 - Lanka Cement 958,200 31.75 31.50 32.25 29.50 30.50 (1.25) Lankem Ceylon 12,800 42.50 42.25 42.75 41.50 41.50 (1.00) Nation Lanka 127,000 27.50 28.50 28.50 26.00 26.50 (1.00) Radiant Gems 100 27.75 26.25 26.25 26.25 26.25 (1.50) Seylan Merchant 98,700 6.00 6.25 6.25 5.75 6.00 - Seylan Merchant (NV) 273,100 0.90 .90 .90 .80 .80 (0.10) Tess Agro 6,607,100 1.80 1.80 1.90 1.70 1.70 (0.10) The Finance Co. 85,000 32.00 32.25 32.50 31.00 31.25 (0.75) York Arcade 10,800 13.00 13.00 13.00 12.75 12.75 (0.25) Closed end Funds Namal Acuity VF (Units) 1,200 49.00 50.00 51.00 50.00 50.00 1.00 |