Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
Abans 100 74.25 76.00 76.00 76.00 76.00 1.75
ACL 1,700 67.25 67.50 67.75 67.50 67.50 0.25
ACME 100 15.00 15.25 15.25 15.25 15.25 0.25
Agalawatte 2,000 18.50 18.00 19.50 18.00 19.50 1.00
Ahot Properties 1,000 70.25 73.50 73.50 73.50 73.50 3.25
Aitken Spence 300 895.00 870.00 870.00 870.00 870.00 (25.00)
Amaya Leisure 2,800 47.75 47.50 48.50 47.50 48.00 0.25
Arpico 6,900 42.75 42.00 42.00 41.00 41.00 (1.75)
Asiri 96,400 93.00 93.00 102.00 93.00 100.00 7.00
Audodrome 200 265.00 145.00 145.00 145.00 145.00 (120.00)
Bairaha Farms 1,800 17.50 17.50 18.00 17.50 17.75 0.25
Balangoda 28,400 20.25 20.25 21.25 20.25 21.00 0.75
Bogala Graphite 6,000 16.75 17.50 17.75 17.50 17.50 0.75
Bogawantalawa 1,200 40.00 40.00 44.00 40.00 43.00 3.00
Browns 7,500 68.00 69.00 69.00 68.00 68.50 0.50
Bukit Darah 900 1,735.00 1,738.00 1,750.00 1.738.00 1,750.00 15.00
C T Land XD 12,100 18.75 19.50 20.00 19.25 19.75 1.00
C.W. Mackie 31,000 33.00 33.00 34.00 33.00 33.50 0.50
Cargills 1,400 57.00 57.00 58.75 57.00 58.50 1.50
Cargo Boat 10,600 49.75 49.75 52.50 49.75 51.25 1.50
Carsons 700 326.25 327.00 327.00 320.75 320.75 (5.50)
Central Finance 400 281.75 294.00 295.00 294.00 294.50 12.75
Central Ind. 100 140.00 125.50 125.50 125.50 125.50 (14.50)
Cey Theatres 1,700 47.25 48.00 48.50 48.00 48.50 1.25
Ceylinco Housing 9,300 17.25 17.75 18.50 17.75 18.25 1.00
Ceylinco Ins. (NV) 900 120.50 121.00 121.00 120.00 120.00 (0.50)
Ceylon Brewery 100 82.50 85.00 85.00 85.00 85.00 2.50
Ceylon Guardian 200 337.00 338.00 338.00 338.00 338.00 1.00
Ceylon Inv. 400 173.00 171.00 175.00 171.00 173.25 0.25
Ceylon Leather 6,400 56.50 57.00 59.50 57.00 59.25 2.75
Ceylon Tobacco 100 171.75 175.00 175.00 175.00 175.00 3.25
Chemanex 600 135.50 135.25 135.25 135.00 135.25 0.25
Chevron 7,600 212.75 215.00 215.00 214.00 215.00 2.25
CIC 22,500 55.25 56.50 56.50 55.00 56.25 1.00
CIC (NV) 6,700 35.00 34.75 37.75 34.75 36.50 1.50
Coco Lanka 200 49.75 47.00 49.00 47.00 49.00 (0.75)
Cold Stores 100 156.00 155.00 155.00 155.00 155.00 (1.00)
Colombo Land 116,500 6.00 6.00 6.25 6.00 6.25 0.25
Colombo Land (War-con2009) 202,500 3.90 4.00 4.10 3.90 4.00 0.10
Commercial Bank 9,400 167.50 167.00 169.50 167.00 169.00 1.50
Commercial Bank (NV) 300 115.00 115.00 115.00 115.00 115.00 -
Dankotuwa Porcel 100 7.50 7.50 7.50 7.50 7.50 -
DFCC 12,224,800 141.00 144.00 144.00 137.50 139.50 (1.50)
Dialog 303,600 7.00 7.00 7.25 7.00 7.00 -
Dimo 500 114.25 117.00 117.00 117.00 117.00 2.75
Distilleries 1,500 88.25 88.50 90.00 88.50 89.25 1.00
Dockyard 1,200 189.50 189.50 189.50 189.00 189.00 (0.50)
East West 22,400 7.25 7.75 7.75 7.50 7.50 0.25
Eden Hotel Lanka 5,900 23.00 23.50 23.50 23.25 23.25 0.25
Envi. Resources 416,500 37.75 38.00 40.75 37.50 40.00 2.25
Envi. Resources
(Warrants-00) 165,900 25.25 26.75 28.00 26.00 27.50 2.25
Envi. Resources
(Warrants-00) 161,500 26.00 26.75 29.00 26.00 28.50 2.50
Equity 10,100 20.25 20.25 21.75 20.25 21.75 1.50
Equity Two Plc 1,000 12.00 12.00 12.50 12.00 12.25 0.25
Galadari 4,300 14.00 14.25 14.50 14.00 14.00 -
Haycarb 4,400 108.00 110.00 110.00 109.75 110.00 2.00
Hayleys 2,200 154.00 154.00 157.00 154.00 157.00 3.00
Hayleys - MGT 1,200 31.75 31.75 33.00 31.75 32.00 0.25
Hayleys Exports 1,500 24.75 24.75 24.75 24.75 24.75 -
HDFC 900 123.75 124.00 124.00 122.50 122.75 (1.00)
Hemas Holdings 200 120.00 120.00 120.00 120.00 120.00 -
Hemas Power 27,500 19.50 19.50 19.50 19.50 19.50 -
HNB 5,000 164.00 163.50 163.50 163.50 163.50 (0.50)
HNB Assurance 900 45.00 46.00 46.00 46.00 46.00 1.00
HNB (NV) 83,200 86.00 86.00 88.00 86.00 88.00 2.00
Hotel Services 51,800 18.00 18.50 19.00 18.50 18.75 0.75
Hotels Corp. 500 21.00 21.00 21.00 21.00 21.00 -
JKH XD 205,100 141.00 141.50 146.25 141.00 146.00 5.00
Kahawatte 12,800 26.00 23.75 28.75 23.75 28.50 2.50
Kandy Hotels 100 101.25 100.25 100.25 100.25 100.25 (1.00)
Kegalle 2,400 31.25 31.50 31.75 31.50 31.50 0.25
Kelani Tyres 12,300 48.00 48.50 49.00 48.50 48.75 0.75
Kelani Valley 1,400 50.00 50.00 51.00 50.00 50.75 0.75
Kotagala 6,200 25.00 26.00 26.50 26.00 26.25 1.25
Kotmale Holdings 7,200 15.25 15.00 15.50 14.75 15.00 (0.25)
Lanka Aluminium 200 28.00 26.50 26.50 26.50 26.50 (1.50)
Lanka Ceramic 2,000 44.00 43.00 43.00 43.00 43.00 (1.00)
Lanka Hospitals 600 18.50 18.75 19.75 18.75 19.25 0.75
Lanka IOC 82,900 15.75 15.75 16.50 15.75 15.75 -
Lanka Tiles 2,100 54.25 55.50 59.00 55.50 56.75 2.50
Lanka Ventures 91,400 15.75 15.75 17.00 15.50 16.75 1.00
Lanka Walltile 7,400 44.50 44.75 46.50 44.50 46.00 1.50
Lankem Ceylon XD 2,100 37.00 36.50 36.50 35.00 35.25 (1.75)
Lankem Dev.
(Rights) XR 23,000 0.10 0.10 0.10 0.10 0.10 -
Laxapana 5,700 4.90 4.80 4.80 4.80 4.80 (0.10)
LB Finance 10,000 41.50 41.00 41.50 41.00 41.25 (0.25)
Lion Brewery 700 60.00 60.00 61.00 61.00 60.00 1.00
LMF 1,600 52.25 54.00 55.00 54.00 55.00 2.75
Madulsima 3,400 12.25 13.00 13.50 13.00 13.25 1.00
Mahaweli Reach 100 17.25 17.25 17.25 17.25 17.25 -
Malwatte 205,900 28.75 29.00 32.25 29.00 31.50 2.75
Maskeliya 4,200 16.50 16.50 17.75 16.50 17.75 1.25
Merchant Bank XR 24,200 18.50 18.50 19.25 18.50 19.00 0.50
Mtd Walkers 10,500 115.00 115.00 120.00 115.00 120.00 5.00
Mullers 10,963,700 0.90 1.00 1.10 1.00 1.00 0.10
Namunukula 100 25.00 25.00 25.00 25.00 25.00 -
Nat. Dev. Bank 20,600 178.50 179.50 179.50 178.00 178.50 -
Nation Lanka 236,500 17.50 19.00 21.00 18.50 20.50 3.00
Nations Trust 5,800 34.00 33.50 34.25 33.50 34.25 0.25
Nations Trust
(WC-2010) 140,000 7.75 8.00 8.00 7.75 8.00 0.25
Nations Trust
(WC-2011) 36,900 7.75 7.75 8.00 7.50 7.75 -
Nawaloka 53,900 3.00 2.90 2.90 2.90 2.90 (0.10)
Nestle 100 400.00 400.00 400.00 400.00 400.00 -
Overseas Realty 1,500 14.50 14.25 14.75 14.25 14.75 0.25
Pan Asina 17,800 18.75 18.75 19.00 18.50 18.75 -
Pegasus Hotels 600 30.75 29.00 32.00 29.00 29.50 (1.25)
Pelwatte 7,500 26.00 26.50 26.50 26.50 26.50 0.50
People’s Merch 600 35.25 35.00 35.25 35.00 35.25 -
Piramal Glass 267,800 2.00 2.00 2.10 2.00 2.00 -
Reefcomber 59,000 2.00 2.00 2.00 1.90 1.90 (0.10)
Rich Pieris Exp 268,800 18.00 18.00 19.25 18.00 19.00 1.00
Richard Pieris 13,200 33.25 33.00 33.50 33.00 33.50 0.25
Riverina Hotel 500 62.50 62.50 62.50 62.50 62.50 -
Royal Ceramic 20,300 53.75 54.50 56.00 54.50 55.00 1.25
Sampath 2,000 175.00 175.00 175.00 175.00 175.00 -
Serendib Hotels 200 60.00 60.00 60.00 60.00 60.00 -
Seylan Bank 2,600 34.25 34.25 34.25 34.25 34.25 -
Seylan Bank (NV) 113,400 15.50 15.50 15.75 15.25 15.50 -
Seylan Devts 172,100 9.00 9.25 10.00 9.25 10.00 1.00
Sigiriya Village 3,800 34.50 34.75 37.00 34.75 36.75 2.25
SLT 8,200 40.00 40.50 42.00 40.25 41.25 1.25
Stafford 3,600 24.75 24.75 26.00 24.75 25.00 0.25
Taj Lanka 6,700 20.50 20.50 20.50 20.25 20.50 -
Talawakelle 13,200 20.00 20.00 21.00 20.00 20.75 0.75
Tea Smallholder 100 118.00 118.00 118.00 118.00 118.00 -
The Finance Co. 39,400 18.00 18.25 19.50 18.25 19.00 1.00
Three Acre Farms 100 8.00 8.25 8.25 8.25 8.25 0.25
Tokyo Cement 16,400 249.75 250.00 251.50 250.00 250.00 0.25
Tokyo Cement (NV) 4,600 17.00 17.00 17.00 16.25 16.25 (0.75)
Vallibel 81,100 4.70 4.70 4.80 4.70 4.70 -
Vidullanka 200 33.75 32.00 32.00 32.00 32.00 (1.75)
Watawala 500 65.00 66.00 69.75 66.00 69.75 4.75
York Arcade 8,900 10.50 11.25 11.25 10.50 10.75 0.25
Diri Savi Board
Amana 500 12.00 12.25 12.25 12.25 12.25 0.25
Asiri Surg 154,500 10.50 10.50 11.00 10.50 11.00 0.50
Capital Reach 800 13.75 13.75 13.75 13.75 13.75 -
Elpitiya 1,500 43.00 44.00 47.00 44.00 45.00 2.00
Fortress Resorts 100 11.00 11.00 11.00 11.00 11.00 -
Janashakthi Ins. 79,200 9.75 9.75 9.75 9.50 9.75 -
Keells Hotels 89,000 18.25 18.25 18.50 18.25 18.50 0.25
Lighthouse Hotel 500 65.00 68.00 68.00 68.00 68.00 3.00
Marawila Resorts 2,000 6.00 5.75 5.75 5.75 5.75 (0.25)
People’s L Fin 1,000 38.00 38.00 38.00 38.00 38.00 -
Renuka Holdings 100 104.00 104.00 104.00 104.00 104.00 -
Renuka Holdings (NV) 200 86.00 89.75 89.75 89.75 89.75 3.75
Sierra Cabl 2,084,100 2.00 2.10 2.10 2.00 2.00 -
Tess Agro 213,000 1.50 1.50 1.50 1.50 1.50 -
Touchwood 1,800 78.25 78.00 78.50 78.00 78.50 0.25
Udapussellawa 14,600 23.25 23.50 27.25 22.50 27.25 4.00
Default Board
Asia Capital 200 8.00 8.50 8.50 8.25 8.25 0.25
Blue Diamonds 18,700 2.70 2.70 2.80 2.60 2.70 -
Blue Diamonds (NV) 50,100 0.90 0.90 1.00 0.90 1.00 0.10
First Capital 9,800 24.75 25.00 25.00 25.00 25.00 0.25
Fort Land 4,800 25.00 26.00 27.00 25.75 27.00 2.00
Hotel Developers 500 95.00 95.25 95.25 95.25 95.25 0.25
Huejay 400 50.00 57.00 57.00 55.00 55.00 5.00
Kelsey 2,000 10.50 10.75 10.75 10.75 10.75 0.25
Kshatriya Hold. 103,900 6.25 6.25 6.25 6.00 6.00 (0.25)
Lanka Cement 65,000 22.25 22.50 22.75 22.25 22.50 0.25
Radiant Gems 100 23.75 26.00 26.00 26.00 26.00 2.25
Seylan Merchant 35,800 4.60 4.70 4.80 4.70 4.80 0.20
Market Statistics on 30th Nov, 2009
Equity details
Today Prv. Day
Value of Turnover (Rs.) 1,808,265,282.65 368,928,813.00
Volume of Turnover (No.) 30,353,072 8,154,128
Trades (No.) 3,052 2,566
Market Cap. (Rs.) 939,248,593,784.80 928,144,545,139.20
Closed end Funds
Value of Turnover (Rs.) 0.00 920.00
Volume of Turnover (No.) 0 20
Trades (No.) 0 2
Govt. Securities
Today Prv. Day
27-Nov-2009
Value of Turnover (Rs.) - 20,000,013.04
Volume of Turnover (No.) - 200,000
Trades (No.) - 1
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 2,913.39 2,878.96
Milanka Price Index 3,326.08 3,282.96
Total Return Indices
Tri On All Shares (ASTRI) 3,444.21 3,403.50
Tri On Milanka Shares (MTRI) 3,953.42 3,902.17
Default Board: 30-11-2009
Company Name Date of Reason
Transfer
Hotel Developers (Lanka) PLC 28-Jun-2001 Non submission of Annual Reports for the F/Y
31-Mar-1991 to 31-Mar-2009
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-2009
Non submission of Financial Statements for the quarters 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-2008 and
31-Mar-2009
Non submission of Financial Statements for the quarters ended
30-Jun-2007 to 30-Jun-2009
Ferntea Ltd 02-Nov-2005 Non submission of Annual Reports for the F/Y ended 31-Mar-2006
to 31-Mar-2009
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 Reports 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
& 31-Mar-2009
Non submission of Financial Statements for the quarters 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
& 31-Mar-2009
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
Huejay International
Investments PLC 24-Aug-2009 Non submission of Annual Report for the F/Y ended 31-Mar-2009
Blue Diamonds Jewellery
Worldwide PLC 09-Oct-2009 Non submission of Annual Report for the F/Y ended 31-Mar-2009
Ceylon & Foreign Trades PLC 09-Oct-2009 Non submission of Annual Report for the F/Y ended 31-Mar-2009
First Capital Holdings PLC 09-Oct-2009 Non submission of Annual Report for the F/Y ended 31-Mar-2009
Colonial Motors PLC 09-Oct-2009 Non submission of Annual Report for the F/Y ended 31-Mar-2009
Kshatriya Holdings PLC 09-Oct-2009 Non submission of Annual Report for the F/Y ended 31-Mar-2009
Kelsey Developments PLC 09-Oct-2009 Non submission of Annual Report for the F/Y ended 31-Mar-2009
Lake House Printers and
Publishers PLC 09-Oct-2009 Non submission of Annual Report for the F/Y ended 31-Mar-2009
Radiant Gems International PLC 09-Oct-2009 Non submission of Annual Report for the F/Y ended 31-Mar-2009
Infrastructure Developers Limited09-Oct-2009 Non submission of Annual Report for the F/Y ended 31-Mar-2009
Land & Building PLC 09-Oct-2009 Non submission of Annual Report for the F/Y ended 31-Mar-2009
