|
|
|
| ||
|
Thursday, 17 December 2009 |
News Bar » |
|
|
|
|
Market Statistics - 16.12.2009 Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold 23,600 244.00 250.00 255.00 250.00 250.50 6.50
ACL 3,300 71.00 71.75 72.00 70.50 71.25 0.25
ACL Plastics 29,800 54.25 54.00 55.50 54.00 55.25 1.00
ACME 2,200 16.00 15.75 16.75 15.75 15.75 (0.25)
Agalawatte 14,500 20.50 21.25 22.00 21.25 21.50 1.00
Ahot Properties 632,300 84.50 84.50 85.50 84.50 85.00 0.50
Aitken Spenence 1,700 900.50 925.00 925.00 925.00 925.00 24.50
Amaya Leasure 3,000 52.00 51.50 53.00 51.50 52.75 0.75
Asiri 1,878,100 10.75 11.00 11.50 10.50 10.75 -
Bairaha Farms 170,400 19.50 19.50 20.25 19.50 20.00 0.50
Balangoda 9,500 23.00 23.00 23.50 22.75 23.25 0.25
Blue Diamonds 21,900 2.40 2.40 2.40 2.40 2.40 -
Blue Diamonds (NV) 6,300 0.90 0.90 0.90 0.80 0.80 (0.10)
Bogala Graphite 4,700 17.00 17.75 18.25 17.75 18.00 1.00
Bogawantalawa 100 39.75 39.00 39.00 39.00 39.00 (0.75)
Browns 31,600 73.75 74.50 74.75 73.50 74.50 0.75
Browns Beach 172,500 66.00 63.00 65.00 62.00 65.00 (1.00)
Bukit Darah 2,000 1,830.00 1810.00 1,850.00 1,810.00 1,836.75 6.75
C T Land 96,800 22.00 22.00 22.50 22.00 22.00 -
Cargills 15,400 61.50 60.00 62.00 60.00 61.50 -
Cargo Boat 18,600 55.50 55.00 56.75 55.00 56.25 0.75
Carsons 79,100 355.00 350.00 360.00 350.00 355.00 -
Central Ind. 100 125.50 140.00 140.00 140.00 140.00 14.50
Cey Theatres 78,000 50.50 51.50 52.50 51.50 52.50 2.00
Ceylinco Ins. (NV) 2,500 130.00 130.00 132.00 130.00 130.75 0.75
Ceylon Brewery 2,100 85.00 85.00 86.00 85.00 85.75 0.75
Ceylon Guardian 1,800 351.75 355.00 355.00 355.00 355.00 3.25
Ceylon Inv. 7,800 182.00 185.00 190.00 185.00 188.00 6.00
Ceylon Leather 400 57.50 57.75 57.75 57.00 57.25 (0.25)
Ceylon Tobacco 17,300 180.00 180.00 180.00 180.00 180.00 -
Chemanex 14,900 135.00 135.00 136.00 135.00 136.00 1.00
CIC 56,500 58.00 58.50 61.00 58.50 60.00 2.00
CIC (NV) 11,900 37.00 37.00 37.50 37.00 37.50 0.50
City Housing XR 13,600 17.00 16.75 16.75 16.50 16.50 (0.50)
Coco Lanka 12,500 47.75 46.75 47.00 46.50 46.75 (1.00)
Cold Stores 500 158.50 160.00 160.00 160.00 160.00 1.50
Colombo Land 146,200 6.25 6.50 6.50 6.25 6.50 0.25
Commercial Bank XD 1,163,100 175.00 175.00 178.00 175.00 177.00 2.00
Commercial Bank (NV) XD 5,100 121.00 121.00 121.25 121.00 121.25 0.25
DFCC 139,900 153.75 154.50 155.00 154.00 155.00 1.25
Dialog 580,700 7.00 7.00 7.00 6.75 6.75 (0.25)
DIMO 33,100 169.00 175.25 179.00 167.00 170.00 1.00
Dipped Products 11,100 82.25 82.50 85.00 82.00 82.75 0.50
Distilleries 11,600 97.25 98.00 98.50 96.00 96.75 (0.50)
Dockyard 17,700 195.00 196.00 198.00 196.00 197.00 2.00
Durdans (NV) 1,000 45.00 44.25 44.25 44.25 44.25 (0.75)
E B Creasy 1,100 205.00 200.00 205.00 200.00 205.00 -
East West 11,500 7.75 8.00 8.00 7.50 7.50 (0.25)
Eden Hotel Lanka 21,600 26.00 26.00 26.00 26.00 26.00 -
Envi.Resources 363,200 48.00 48.00 50.00 48.00 49.25 1.25
Envi.Resources (Warrants-00) 42,200 27.25 27.75 29.00 27.75 28.00 0.75
Envi.Resources (Warrants-00) 21,000 28.25 29.00 29.50 29.00 29.00 0.75
Equity 300 23.00 24.00 24.50 24.00 24.25 1.25
Equity Two Plc 1,500 14.25 14.00 14.25 13.25 13.75 (0.50)
First Capital 66,200 26.50 27.00 27.00 26.50 26.50 -
Galadari 8,000 15.25 15.50 15.50 15.25 15.25 -
Grain Elevators 28,300 13.00 13.00 13.00 13.00 13.00 -
Haycarb 20,900 145.25 145.00 145.50 142.00 143.00 (2.25)
Hayleys 165,900 164.25 164.75 167.00 164.75 165.00 0.75
Hayleys - MGT 8,100 34.00 35.25 35.50 35.00 35.25 1.25
Hayleys Exports 1,100 30.00 29.00 29.75 28.75 29.00 (1.00)
HDFC 6,000 132.75 133.00 134.50 133.00 134.00 1.25
Hemas Holdings 11,300 120.00 120.00 122.00 120.00 121.75 1.75
Hemas Power 45,600 19.00 19.00 19.00 19.00 19.00 -
HNB 14,900 163.50 165.00 167.00 165.00 165.25 1.75
HNB Assurance 19,100 46.50 48.00 48.75 47.00 47.25 0.75
HNB (NV) 106,800 94.75 94.75 98.00 94.75 97.00 2.25
Horana 100 19.50 20.00 20.00 20.00 20.00 0.50
Hotel Services 20,000 18.75 19.00 19.00 18.75 18.75 -
Hotel Sigiriya 500 52.50 50.00 50.00 50.00 50.00 (2.50)
Hotels Corp. 8,000 23.00 23.75 24.00 23.75 23.75 0.75
Hunas Falls 2,600 50.00 50.00 51.00 50.00 50.25 0.25
JKH 29,102,248 159.25 160.00 160.50 159.00 160.25 1.00
John Keells 3,300 139.75 150.00 150.00 146.00 147.75 8.00
Kahawatte 700 30.00 28.00 31.00 28.00 30.75 0.75
Kegalle 108,700 31.75 32.00 33.00 32.00 32.75 1.00
Kelani Tyres 16,800 55.00 55.25 55.25 53.00 55.00 -
Kotagala 2,200 28.00 28.00 28.75 28.00 28.75 0.75
Kotmale Holdings 14,000 16.75 16.75 16.75 16.50 16.75 -
Kuruwita Textile 2,800 34.25 34.25 35.00 34.25 35.00 0.75
Lanka Ceramic 2,200 47.00 46.50 46.50 46.00 46.25 (0.75)
Lanka Hospitals 500 20.25 19.75 19.75 19.75 19.75 (0.50)
Lanka IOC 60,700 18.00 17.50 18.25 17.50 17.75 (0.25)
Lanka Tiles 21,600 67.00 67.00 72.00 67.00 67.50 0.50
Lanka Ventures 54,100 16.50 16.50 16.50 16.50 16.50 -
Lanka Walltile 31,800 51.25 51.50 52.00 51.00 51.50 0.25
Lankem Ceylon 141,500 38.00 38.50 40.75 38.50 39.00 1.00
Lankem Dev. 50,500 9.75 10.00 11.00 10.00 10.25 0.50
Laxapana 39,700 4.80 4.80 4.90 4.70 4.70 (0.10)
LB Finance 900 45.50 45.50 45.75 45.50 45.75 0.25
Lion Brewery 8,800 64.00 64.00 65.25 64.00 65.00 1.00
LMF 1,000 61.00 62.00 62.00 61.50 61.50 0.50
LOLC 22,400 130.00 132.00 133.00 131.00 131.25 1.25
Madulsima 2,600 13.50 13.75 14.00 13.50 13.50 -
Mahaweli Reach 11,200 17.25 17.50 18.50 17.50 18.25 1.00
Malwatte 17,300 32.00 32.00 32.25 32.00 32.25 0.25
Maskeliya 18,000 18.25 18.00 18.50 18.00 18.50 0.25
Merchant Bank 75,600 19.50 19.50 20.00 19.25 19.75 0.25
MTD Walkers 1,200 136.00 131.50 131.50 131.00 131.25 (4.75)
Mullers 100 1.00 1.00 1.00 1.00 1.00 -
Namunukula 109,500 25.00 26.00 27.25 26.00 27.25 2.25
Nat. Dev. Bank 25,400 187.75 188.50 193.00 188.50 192.00 4.25
Nation Lanka XR 16,600 16.25 16.25 16.50 16.00 16.25 -
Nations Lanka (Rights) XR 32,100 4.25 5.00 5.00 4.00 4.30 0.05
Nations Trust 26,200 35.50 35.75 36.00 35.50 35.50 -
Nations Trust (WAR-CON 2010) 17,400 7.75 8.00 8.00 7.75 7.75 -
Nations Trust (WAR-CON 2011) 4,200 7.75 7.75 8.00 7.75 8.00 0.25
Nawaloka 133,500 3.10 3.10 3.10 3.10 3.10 -
Nestle 5,700 405.00 405.00 405.25 405.00 405.25 0.25
Overseas Realty 20,500 15.00 15.25 15.25 15.00 15.00 -
Pan Asia 619,500 18.75 19.00 19.50 19.00 19.25 0.50
PDL 1,000 30.00 29.50 29.50 29.50 29.50 (0.50)
Pegasus Hotels 100 31.75 33.00 33.00 33.00 33.00 1.25
Pelwatte 36,000 28.75 28.75 29.25 28.75 29.00 0.25
Piramal Glass 8,100 2.00 2.00 2.00 2.00 2.00 -
Radiant Gems 300 26.00 26.50 26.50 26.50 26.50 0.50
Reefcomber 118,900 2.00 2.00 2.10 2.00 2.00 -
Regnis 2,800 64.25 65.00 65.25 65.00 65.25 1.00
Rich Pieris Exp 15,900 27.50 26.75 26.75 26.75 26.75 (0.75)
Richard Pieris 16,800 35.50 35.50 35.75 35.25 35.25 (0.25)
Riverina Hotel 2,800 64.50 67.00 67.50 67.00 67.50 3.00
Royal Ceramic 98,200 60.00 59.75 61.00 59.50 59.50 (0.50)
Sampath 221,000 189.00 190.00 193.50 190.00 192.50 3.50
Samson Internat. 200 70.75 75.00 75.00 75.00 75.00 4.25
Sathosa Motors 1,500 137.50 145.00 145.00 140.00 144.00 6.50
Serendib Hotels (NV) 1,100 40.75 40.00 40.00 40.00 40.00 (0.75)
Seylan Bank 19,000 35.50 35.50 36.00 35.50 36.00 0.50
Seylan Bank (NV) 109,400 15.75 15.50 15.75 15.50 15.75 -
Seylan Devts 22,500 9.25 9.50 9.50 9.25 9.25 -
Seylan Merchant 9,800 4.90 4.80 4.80 4.80 4.80 (0.10)
Seylan Merchant (NV) 28,100 0.70 0.80 0.80 0.70 0.70 -
Shaw Wallace 700 130.00 130.00 130.00 130.00 130.00 -
Sigiriya Village 7,700 38.75 39.00 39.00 38.75 39.00 0.25
Singer Sri Lanka 3,500 71.50 71.50 74.00 71.50 72.50 1.00
SLT 7,700 44.00 44.50 44.50 43.00 44.25 0.25
Stafford 7,500 26.75 27.25 27.50 27.25 27.25 0.50
Taj Lanka 62,500 22.50 23.00 23.25 22.50 23.25 0.75
Talawakelle 12,000 23.50 24.00 25.00 24.00 24.75 1.25
Tea Smallholder 1,300 120.00 120.00 121.50 120.00 120.75 0.75
The Finance Co. 13,600 19.25 19.25 19.25 19.00 19.25 -
Three Acre Farms 3,100 8.50 8.50 8.75 8.50 8.50 -
Tokyo Cement 6,800 270.00 272.00 274.00 272.00 272.00 2.00
Tokyo Cement (NV) 303,000 16.50 16.50 16.75 16.25 16.50 -
Trans Asia 400 162.75 163.50 163.50 163.50 163.50 0.75
United Motors 78,200 63.00 64.25 69.50 64.25 65.25 2.25
Vallibel 49,700 4.70 4.70 4.80 4.70 4.80 0.10
Vidullanka 1,000,000 34.00 .00 .00 .00 34.00 (34.00)
Watawala 4,100 82.50 82.50 85.00 80.00 80.50 (2.00)
York Arcade 800 11.50 11.50 11.50 11.50 11.50 -
Diri Savi Board
Amana 20,800 12.50 13.00 13.25 13.00 13.00 0.50
Asian Alliance 9,600 52.00 50.00 55.00 50.00 51.50 (0.50)
Asiri Central 2,200 110.00 108.00 109.00 108.00 109.00 (1.00)
Asiri Surg 59,700 10.75 11.00 11.25 11.00 11.00 0.25
Capital Reach 100 14.00 14.00 14.00 14.00 14.00 -
E-Channelling 25,400 9.75 9.50 9.75 9.50 9.75 -
Elpitiya 1,400 50.00 50.25 53.00 50.00 50.00 -
Fortress Resorts 2,700 12.25 12.00 12.00 12.00 12.00 (0.25)
Janashakthi Ins. 36,700 9.75 9.75 10.00 9.75 10.00 0.25
Keells Hotels 390,300 19.75 19.75 20.00 19.50 19.50 (0.25)
Lighthouse Hotel 1,000 68.75 69.00 69.00 69.00 69.00 0.25
Marawila Resorts 79,400 6.00 6.00 6.00 6.00 6.00 -
People’s L Fin 100 40.25 41.75 41.75 41.75 41.75 1.50
Renuka Holdings 4,600 120.00 120.00 120.00 119.50 120.00 -
Renuka Holdings (NV) 1,100 94.75 94.75 94.75 94.25 94.25 (0.50)
Sierra Cabl 16,000 2.10 2.10 2.10 2.10 2.10 -
Tess Agro 158,500 1.50 1.50 1.50 1.50 1.50 -
Touchwood 6,500 83.00 83.00 84.50 82.00 83.00 -
Default Board
Asia Capital 21,100 9.00 9.00 9.25 9.00 9.00 -
CFT 1,000 26.75 26.25 26.25 26.25 26.25 (0.50)
Colonial MTR 600 42.00 40.50 40.50 40.00 40.25 (1.75)
Fort Land 3,300 30.00 30.50 31.00 30.50 30.75 0.75
Hotel Developers 9,400 118.00 120.00 121.50 119.00 119.00 1.00
Kelsey 5,900 11.00 11.25 11.50 11.00 11.00 -
Kshatriya Hold. 4,200 6.50 6.50 6.50 6.25 6.25 (0.25)
Lanka Cement 23,400 24.25 24.75 24.75 23.75 23.75 (0.50)
Market Statistics on 16th Dec, 2009
Equity details
Today Prv. Day
Value of Turnover (Rs.) 5,289,006,107.90 1,417,935,926.50
Volume of Turnover (No.) 40,530,836 15,300,181
Trades (No.) 4,399 3,928
Market Cap. (Rs.) 996,503,015,747.15 992,475,020,229.05
Closed end Funds
Value of Turnover (Rs.) 0 407,200.00
Volume of Turnover (No.) 0 8,600
Trades (No.) 0 4
Govt. Securities
Today Prv. Day
15-Dec-2009
Value of Turnover (Rs.) - 2,490,002.04
Volume of Turnover (No.) - 24,900
Trades (No.) - 1
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 3,089.45 3,076.96
Milanka Price Index 3,501.98 3,501.11
Total Return Indices
Tri On All Shares (ASTRI) 3,652.34 3,637.58
Tri On Milanka Shares (MTRI) 4,162.50 4,161.46
Default Board:
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-Sep-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-Sep-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-Sep-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-Sep-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-Sep-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-Sep-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 to 30-Sep-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
|
