Friday, 13 November 2009 |
News Bar » |
|
|
|
Market Statistics - 12.11.2009 Security Volume **V.W.A. Open High Low **V.W.A. Change Previous Todays (Rs.) Close Close Main Board A.Spen.Hot.Hold 1,000 216.25 215.00 218.75 215.00 217.00 0.75 Abans 200 75.00 75.00 75.00 75.00 75.00 - ACL 9,100 67.00 67.00 69.00 67.00 68.50 1.50 ACL Plastics 19,100 52.75 53.00 54.75 52.75 54.00 1.25 Agalawatte 3,400 19.25 19.25 19.75 19.00 19.75 0.50 Ahot Properties 38,900 69.75 69.75 73.00 69.75 72.50 2.75 Aitken Spence 2,300 857.25 889.00 890.00 889.00 890.00 32.75 Amaya Leisure 30,600 48.00 48.00 50.00 48.00 49.75 1.75 Asiri 227,100 88.25 89.00 93.75 89.00 91.25 3.00 Bairaha Farms 2,400 18.00 18.00 18.00 18.00 18.00 - Balangoda 85,700 21.50 21.50 23.00 21.25 21.50 - Bogala Graphite 3,300 18.00 18.00 18.00 17.50 17.50 (0.50) Bogawantalawa 1,800 33.00 37.00 40.00 37.00 40.00 7.00 Browns 157,900 70.00 70.00 72.50 69.50 71.75 1.75 Browns Beach 400 59.50 59.50 59.50 59.50 59.50 - C T Land 30,200 19.00 19.50 20.00 19.50 20.00 1.00 C. W. Mackie 10,600 30.00 31.25 32.00 30.25 31.50 1.50 Cargills 25,100 56.00 56.50 57.75 55.50 57.00 1.00 Cargo Boat 8,700 43.25 44.25 47.00 44.25 46.50 3.25 Carsons 6,700 315.25 316.00 320.00 316.00 320.00 4.75 Central Finance 3,000 285.00 285.00 290.00 285.00 289.25 4.25 Central Ind. 100 130.00 130.00 130.00 130.00 130.00 - Cey Theatres 4,600 46.00 46.25 48.25 46.25 48.25 2.25 Ceylinco Housing 6,700 19.00 18.75 21.00 18.75 20.00 1.00 Ceylon Guardian 7,300 342.75 340.00 345.00 340.00 345.00 2.25 Ceylon Inv. 4,600 170.75 170.00 175.00 170.00 175.00 4.25 Ceylon Leather 2,600 54.50 56.25 59.00 56.25 57.00 2.50 Ceylon Tobacco 200 175.00 175.00 175.00 175.00 175.00 - Chemanex 7,400 125.00 130.00 135.00 128.00 134.00 9.00 Chevron 152,400 188.00 188.00 198.00 188.00 196.75 8.75 CIC 277,400 56.25 56.00 58.25 56.00 57.25 1.00 CIC (NV) 34,900 36.50 35.75 38.50 35.75 38.25 1.75 Coco Lanka 12,200 47.00 47.00 47.00 46.50 46.50 (0.50) Cold Stores 300 165.00 160.00 160.00 160.00 160.00 (5.00) Colombo Land 537,300 5.75 5.75 6.50 5.75 6.25 0.50 Colombo Land (WAR-CON 2009) 265,400 3.90 4.00 4.10 4.00 4.10 0.20 Commercial Bank 44,200 169.00 170.00 175.00 170.00 174.50 5.50 Commercial Bank (NV)500 112.50 113.50 115.00 113.50 114.25 1.75 Confifi Hotel 10,700 146.00 145.00 147.00 145.00 145.25 (0.75) Dankotuwa Porcel 5,200 8.00 8.00 8.00 8.00 8.00 - DFCC 16,400 140.00 143.00 145.00 141.25 145.00 5.00 Dialog 2,717,200 6.75 6.75 7.50 6.75 7.25 0.50 DIMO 1,900 115.00 115.00 115.00 115.00 115.00 - Dipped Products 1,400 84.00 84.00 85.00 84.00 85.00 1.00 Distilleries 10,900 90.00 90.50 93.50 90.50 93.50 3.50 Dockyard 34,900 175.00 174.75 175.00 174.25 174.25 (0.75) Durdans XR 1,100 99.00 92.00 92.00 86.25 90.25 (8.75) Durdans (NV) XR 2,900 52.00 49.00 50.00 47.00 47.00 (5.00) E B Creasy 100 190.00 190.00 190.00 190.00 190.00 - Eden Hotel Lanka 76,900 24.00 24.00 25.25 24.00 25.00 1.00 Envi. Resources 244,700 34.50 35.00 37.00 35.00 36.50 2.00 Envi.Resources (Warrants - 00) 48,200 25.00 25.50 26.75 25.25 26.50 1.50 Envi.Resources (Warrants - 00) 21,700 27.00 26.50 28.00 26.00 27.00 - Equity 2,000 23.00 22.00 22.00 22.00 22.00 (1.00) Equity Two Plc 1,300 12.25 12.00 13.00 12.00 13.00 0.75 Grain Elevators 4,200 13.00 13.25 13.50 13.25 13.50 0.50 Hapugastenne 1,000 32.50 35.75 35.75 35.75 35.75 3.25 Haycarb 65,400 103.00 101.25 103.25 101.25 103.00 - Hayleys 100 154.50 156.75 156.75 156.75 156.75 2.25 Hayleys - MGT 3,600 34.50 35.00 35.75 35.00 35.25 0.75 Hayleys Exports 200 24.25 25.00 25.00 25.00 25.00 0.75 HDFC 1,500 131.25 133.00 133.00 131.00 131.00 (0.25) Hemas Holdings 7,100 125.00 125.00 127.00 125.00 125.00 - Hemas Power 49,600 20.00 20.00 20.25 20.00 20.00 - HNB XD 61,100 162.25 164.00 166.00 164.00 164.00 1.75 HNB Assurance XD 40,400 46.25 46.25 48.00 46.25 47.50 1.25 HNB 51,900 81.25 83.00 85.00 83.00 83.00 1.75 Horana 12,100 19.00 19.00 19.00 19.00 19.00 - Hotel Services 13,300 18.25 18.50 18.75 18.50 18.50 0.25 Hotels Corp. 14,800 21.00 21.00 22.00 21.00 22.00 1.00 JKH 104,300 137.00 138.00 141.50 138.00 141.00 4.00 John Keells 100 124.00 125.00 125.00 125.00 125.00 1.00 Kahawatte 3,400 27.50 27.50 28.75 27.50 28.50 1.00 Kandy Hotels 1,000 98.00 98.50 98.50 98.50 98.50 0.50 Kelani Cables 300 150.00 150.00 150.00 150.00 150.00 - Kelani Valley 200 51.50 52.00 52.00 52.00 52.00 0.50 Kotagala 16,400 25.25 26.00 26.00 25.25 26.00 0.75 Kotmale Holdings 8,400 16.00 16.00 16.25 16.00 16.25 0.25 Kuruwita Textile 1,000 32.25 31.00 31.00 31.00 31.00 (1.25) Lanka Ashok 1,200 599.00 699.75 725.00 650.00 704.25 105.25 Lanka IOC 85,000 16.50 16.50 17.50 16.50 16.75 0.25 Lanka Tiles 6,400 50.00 52.00 53.00 51.00 53.00 3.00 Lanka Ventures 23,100 16.00 16.00 16.25 16.00 16.00 - Lanka Walltile 37,900 45.50 46.00 47.25 46.00 46.25 0.75 Lankem Ceylon 7,700 38.00 38.00 39.00 38.00 38.75 0.75 Lankem Dev. 9,100 10.25 10.25 10.75 10.25 10.75 0.50 Laxapana 123,900 4.90 4.90 5.25 4.90 5.25 0.35 LB Finance 22,900 42.00 42.75 46.00 42.75 45.00 3.00 Lion Brewery 10,100 59.50 59.75 61.00 59.75 60.50 1.00 LMF 24,000 55.00 57.00 58.00 56.00 58.00 3.00 LOLC 1,500 125.00 128.00 129.75 128.00 129.75 4.75 Madulsima 13,500 13.50 13.75 14.00 13.50 13.75 0.25 Mahaweli Reach 300 18.00 18.00 18.00 18.00 18.00 - Malwatte 2,100 28.50 28.75 29.00 28.75 29.00 0.50 Maskeliya 38,000 17.25 17.50 17.75 17.50 17.75 0.50 Merchant Bank 28,100 25.00 26.50 26.75 26.00 26.25 1.25 Mullers 21,000 0.90 0.90 1.00 0.90 1.00 0.10 Namunukula 2,000 26.00 26.00 26.25 26.00 26.10 - Nat. Dev. Bank 44,500 173.00 174.50 179.00 174.50 178.50 5.50 Nations Lanka 4,500 20.00 20.00 20.75 20.00 20.50 0.50 Nations Trust 185,400 34.75 35.00 35.50 35.00 35.50 0.75 Nations Trust (WC-2010)152,000 8.50 8.75 9.25 8.75 9.00 0.50 Nations Trust (WC-2011)19,900 8.25 8.50 9.00 8.50 9.00 0.75 Nawaloka 797,800 3.00 3.00 3.10 3.00 3.10 0.10 Nuwara Eliya 100 425.00 400.00 400.00 400.00 400.00 (25.00) Overseas Realty 16,700 14.75 14.75 14.75 14.50 14.75 - Pan Asia 453,600 19.50 19.50 20.75 19.50 20.50 1.00 PDL 800 28.00 29.00 29.50 28.00 28.00 - Pegasus Hotels 3,600 31.50 32.75 33.00 32.50 32.75 1.25 Pelwatte 7,100 27.00 27.50 28.00 27.50 28.00 1.00 People’s Merch 400 37.75 39.50 39.50 39.50 39.50 1.75 Piramal Glass 1,132,200 2.10 2.00 2.10 2.00 2.00 - Printcare PLC 300 67.50 67.25 67.25 67.25 67.25 (0.25) Reefcomber 16,000 2.00 2.00 2.10 2.00 2.10 0.10 Renuka City Hot. 300 175.00 178.00 179.00 178.00 178.25 3.25 Rich Pieris Exp. 21,200 18.00 18.00 18.50 18.00 18.00 - Richard Pieris 64,100 35.00 35.50 37.00 35.50 36.50 1.50 Riverina Hotel 12,500 62.00 63.00 63.00 62.50 63.00 1.00 Royal Ceramic 63,400 51.50 51.75 53.00 51.75 53.00 1.50 Royal Palms 1,600 58.00 60.00 62.75 60.00 62.25 4.25 Sampath 13,500 174.00 175.00 180.00 175.00 177.00 3.00 Samson Internat. 200 79.00 79.00 79.00 79.00 79.00 - Serendib Hotels 9,000 60.00 60.00 61.00 60.00 60.75 0.75 Serendib Hotels (NV) 52,300 33.75 33.50 35.00 32.25 33.75 - Seylan Bank 32,600 36.00 36.00 36.75 36.00 36.25 0.25 Seylan Bank (NV) 261,100 16.25 16.25 17.00 16.25 16.75 0.50 Seylan Devts 32,800 9.50 9.50 9.75 9.50 9.50 - Sigirya Village 6,500 37.75 37.00 37.25 37.00 37.00 (0.75) Singer Sri Lanka 7,500 65.50 65.00 67.75 65.00 67.75 2.25 SLT 19,900 41.25 42.25 44.00 42.25 43.75 2.50 Stafford 6,300 25.75 25.75 26.00 25.00 25.75 - Taj Lanka 43,700 20.00 20.50 23.00 20.50 21.25 1.25 Talawakelle 5,200 20.00 20.50 22.00 20.50 20.50 0.50 Tangerine 3,400 60.25 60.50 60.50 60.50 60.50 0.25 Tea Smallholder 200 121.75 120.00 120.00 120.00 120.00 (1.75) The Finance Co. 9,100 25.25 25.50 26.50 25.50 26.50 1.25 Three Acre Farms 600 8.00 8.50 8.50 8.25 8.25 0.25 Tokyo Cement 7,400 210.00 210.25 220.00 210.25 219.75 9.75 Tokyo Cement (NV) 37,300 15.75 15.75 16.50 15.75 16.50 0.75 Trans Asia 500 150.00 149.75 150.00 149.75 150.00 - United Motors 3,300 55.50 52.50 53.00 52.50 53.00 (2.50) Vallibel 39,700 4.70 4.70 4.80 4.70 4.80 0.10 Diri Savi Board Amana 200 12.25 12.50 12.50 12.50 12.50 0.25 Asiri Surg 54,500 10.75 10.75 11.00 10.75 11.00 0.25 Capital Reach 3,500 13.50 13.75 14.50 13.75 13.75 0.25 E-Channelling 16,000 9.25 9.50 10.00 9.50 9.50 0.25 Fortress Resorts 19,800 11.50 11.75 12.00 11.75 12.00 0.50 Janashkthi Ins. XD 984,100 12.50 10.25 10.75 10.00 10.50 (2.00) Keells Hotels 76,500 18.25 18.00 18.75 18.00 18.50 0.25 Marawila Resorts XR 137,600 6.00 6.00 6.00 6.00 6.00 - Renuka Holdings 1,200 91.50 94.50 95.00 92.00 92.00 0.50 Renuka Holdings (NV) 200 56.50 58.00 58.00 58.00 58.00 1.50 Sierra Cabl 10,300 2.00 2.00 2.10 2.00 2.00 - Tess Agro 129,100 1.60 1.50 1.60 1.50 1.60 - Touchwood 5,100 81.25 84.00 84.00 83.00 83.25 2.00 Default Board Asia Capital 6,900 8.75 8.75 9.00 8.75 8.75 - Blue Diamonds 857,100 2.60 2.50 3.00 2.50 2.90 0.30 Blue Diamonds (NV) 860,500 1.00 1.00 1.10 1.00 1.00 - CFI 100 26.25 28.00 28.00 28.00 28.00 1.75 CIT 400 31.75 30.50 30.50 30.50 30.50 (1.25) East West 22,500 7.25 7.50 8.00 7.50 8.00 0.75 First Capital 12,400 21.50 21.75 22.25 21.75 22.25 0.75 Fort Land 2,600 24.75 25.25 25.25 25.00 25.25 0.50 Galadari 48,300 14.75 14.50 15.50 14.50 15.25 0.50 Hotel Developers 1,500 101.50 102.75 102.75 100.00 100.00 (1.50) Huejay 1,000 50.00 54.50 54.75 53.00 53.75 3.75 Kelani Tyres 10,200 48.00 49.75 50.00 49.75 50.00 2.00 Kelsey 7,200 10.50 10.50 10.75 10.50 10.50 - Kshatriya Hold. 45,200 6.25 6.25 6.75 6.25 6.50 0.25 Lanka Cement 33,200 24.00 24.25 25.00 24.25 25.00 1.00 Radiant Gems 300 22.25 25.00 25.00 25.00 25.00 2.75 Seylan Merchant 11,200 5.00 5.00 5.25 5.00 5.00 - Seylan Merchant (NV) 183,300 0.70 .70 .80 .70 .80 0.10 York Arcade 2,000 11.50 10.75 11.00 10.75 11.00 (0.50) Closed end Funds Namal Acuity VF (Units)200 45.25 45.50 45.50 45.50 45.50 0.25 Market Statistics on 12th Nov. 2009 Equity Details Today Prv. Day Value of Turnover (Rs.) 283,556,367.75 521,025,404.50 Volume of Turnover (No.) 13,282,817 13,215,614 Trades (No.) 3,813 3,023 Market Cap. (Rs.) 943,011,239,445.40 919,285,267,368.25 Closed End Funds Today Prv. Day Value of Turnover (Rs.) 9,100.00 4,525.00 Volume of Turnover (No.) 200 100 Trades (No.) 1 1 Govt. Securities Today Prv. Day 04-Nov-09 Value of Turnover (Rs.) - 7,575,688.73 Volume of Turnover (No.) - 7,832,800 Trades (No.) - 4 Equity Indices Price Indices - Today Prv. Day CSE All Share Index 2,927.56 2,854.24 Milanka Price Index 3,313.92 3,218.88 Total Return Indices Tri On All Shares (ASTRI) 3,460.96 3,374.28 Tri On Milanka Shares (MTRI) 3,938.96 3,826.00 |