|
|
|
| ||
|
Saturday, 19 December 2009 |
News Bar » |
|
|
|
|
Market Statistics - 18.12.2009
Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A. Spen. Hot. Hold. 4,700 250.25 250.25 255.00 250.00 254.00 3.75
Abans 2,400 81.75 81.75 85.00 81.75 85.00 3.25
ACL 153,100 73.00 73.00 75.00 72.50 75.00 2.00
ACL Plastics 136,300 56.00 56.50 62.50 56.50 61.75 5.75
Acme 600 16.00 15.75 15.75 15.50 15.50 (0.50)
Agalawatte 5,100 21.50 21.50 22.25 21.50 22.00 0.50
Ahot Properties 241,700 85.50 85.25 85.75 84.75 85.50 -
Aitken Spence 1,700 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 -
Amaya Leisure 8,000 50.00 50.00 50.00 50.00 50.00 -
Arpico 200 45.75 44.25 44.25 44.25 44.25 (1.50)
Ascot Holdings 11,800 37.25 36.50 37.50 36.50 37.50 0.25
Asiri 103,100 11.00 11.00 11.25 11.00 11.25 0.25
Autodrome 100 250.00 250.00 250.00 250.00 250.00 -
Bairaha Farms 166,000 20.75 21.00 22.75 21.00 22.25 1.50
Balangoda 53,800 23.25 23.00 24.25 23.00 23.75 0.50
Blue Diamonds 345,800 2.40 2.40 2.70 2.40 2.50 0.10
Blue Diamonds (NV) 126,100 0.80 0.80 1.00 0.80 0.90 0.10
Bogala Graphite 7,700 18.75 19.50 19.75 19.00 19.00 0.25
Bogawantalawa 400 38.00 40.00 41.00 40.00 40.50 2.50
Browns 189,700 74.75 75.50 77.00 74.50 76.25 1.50
Browns Beach 900 65.50 65.50 65.50 62.25 64.75 (0.75)
Bukit Darah 2,100 1,897.50 1,994.75 2,150.00 1,994.75 2,099.75 202.25
CT Land 95,500 22.25 22.25 22.50 21.75 22.00 (0.25)
C. W. Mackie 18,000 35.00 35.00 35.00 34.50 35.00 -
Cargills 84,200 62.00 62.00 63.50 61.00 63.25 1.25
Cargo Boat 61,700 56.00 56.50 56.75 56.25 56.50 0.50
Carsons 28,400 368.75 374.25 391.00 374.00 390.00 21.25
Central Finance 5,400 305.00 310.00 310.00 310.00 310.00 5.00
Central Ind. 200 140.00 145.00 145.00 145.00 145.00 5.00
Cey Theatres 97,300 52.00 52.00 54.00 52.00 53.75 1.75
Ceylon Brewery 2,100 87.75 89.75 95.00 89.75 92.50 4.75
Ceylon Guardian 2,600 357.00 360.00 365.00 360.00 362.75 5.75
Ceylon Inv. 4,100 190.00 190.00 196.00 190.00 193.75 3.75
Ceylon Leather 8,100 59.00 56.75 57.75 55.00 55.50 (3.50)
Ceylon Tobacco 5,100 182.00 182.00 182.00 182.00 182.00 -
CFI XD 1,000 31.25 32.00 32.00 32.00 32.00 0.75
Chemanex 8,200 135.00 136.00 136.00 135.00 135.50 0.50
Chevron 453,900 114.75 120.00 134.00 120.00 129.75 15.00
CIC 185,800 62.00 62.00 64.00 61.75 63.00 1.00
CIC (NV) 46,100 38.00 38.25 39.00 38.00 39.00 1.00
CIT XD 800 30.50 32.00 34.50 32.00 34.50 4.00
City Housing XR 2,000 16.50 16.25 16.50 16.25 16.50 -
City Housing (R) XR 73,000 0.50 0.50 0.70 0.50 0.50 -
Coco Lanka 43,800 46.00 46.00 47.75 45.50 47.00 1.00
Colombo Land 128,900 6.50 6.50 6.50 6.25 6.25 (0.25)
Commercial Bank XD 175,500 181.00 180.00 185.00 180.00 184.75 3.75
Commercial Bank (NV) XD82,400 125.00 125.25 128.00 125.25 127.50 2.50
Confifi Hotel 38,600 150.00 151.00 155.00 150.00 153.00 3.00
Convenience Food 3,900 100.00 100.00 114.50 100.00 108.00 8.00
Dankotuwa Porcel 150,000 8.50 8.50 9.00 8.50 9.00 0.50
DFCC 2,060,400 155.00 155.00 160.00 155.00 160.00 5.00
Dialog 2,395,300 7.00 7.00 7.25 6.75 7.00 -
Dimo 7,400 171.00 171.00 171.00 166.00 168.75 (2.25)
Dipped Products 6,600 84.00 84.00 86.00 84.00 85.50 1.50
Distilleries 341,600 99.25 99.50 102.00 98.00 102.00 2.75
Dockyard 31,700 200.00 200.00 220.00 200.00 215.75 15.75
Durdans 200 78.25 78.50 78.50 78.50 78.50 0.25
Durdans (NV) 4,100 47.00 47.00 48.00 47.00 48.00 1.00
EB Creasy 200 210.00 210.00 220.00 210.00 215.00 5.00
East West 14,600 7.75 7.75 8.00 7.75 8.00 0.25
Eden Hotel Lanka 13,100 26.00 26.25 26.25 26.00 26.00 -
Envi. Resources 976,200 50.50 50.00 56.25 50.00 55.75 5.25
Envi. Resources (War-00)503,000 29.00 30.00 31.75 30.00 31.75 2.75
Envi. Resources (War-00)376,700 28.25 28.00 30.00 28.00 29.75 1.50
Equity 1,500 24.50 22.50 24.00 22.50 23.50 (1.00)
Finlays Colombo 200 195.00 204.00 205.00 204.00 205.00 10.00
First Capital 17,600 27.25 26.75 27.50 26.75 27.00 (0.25)
Galadari 28,700 15.25 15.25 15.25 14.75 15.00 (0.25)
Good Hope 100 360.00 400.00 400.00 400.00 400.00 40.00
Grain Elevators 39,800 13.75 13.75 14.00 13.75 13.75 -
Haycarb 28,800 140.25 144.75 144.75 139.75 139.75 (0.50)
Hayleys 34,000 170.25 170.00 172.50 170.00 172.25 2.00
Hayleys - MGT 81,600 35.00 35.00 35.50 35.00 35.00 -
Hayleys Exports 1,500 29.75 30.00 30.00 28.75 28.75 (1.00)
HDFC 10,700 135.00 138.00 144.00 135.00 141.00 6.00
Hemas Holdings 124,500 120.50 121.00 124.00 121.00 122.75 2.25
Hemas Power 236,600 19.25 19.25 19.75 19.00 19.50 0.25
HNB 80,500 169.75 169.00 170.00 169.00 169.75 -
HNB Assurance 180,200 48.00 48.75 51.25 48.75 51.00 3.00
HNB (NV) 198,500 98.25 98.00 102.00 97.25 101.75 3.50
Horana 26,300 20.00 20.00 20.50 20.00 20.25 0.25
Hotel Services 220,600 18.75 18.75 19.00 18.75 18.75 -
Hotel Sigiriya 2,400 49.75 52.00 52.50 52.00 52.50 2.75
Hotels Corp. 11,900 23.75 24.00 24.00 23.50 24.00 0.25
Indo Malay 100 305.00 385.00 385.00 385.00 385.00 80.00
JKH 107,900 160.00 160.25 160.75 160.00 160.50 0.50
John Keells 2,400 150.00 149.75 150.75 149.75 150.50 0.50
Kahawatte 800 30.75 30.00 31.00 30.00 30.50 (0.25)
Kandy Hotels 200 100.25 102.00 102.00 102.00 102.00 1.75
Keells Food 1,500 67.00 70.00 74.00 70.00 74.00 7.00
Kegalle 17,700 33.00 33.00 33.75 33.00 33.50 0.50
Kelani Cables 300 165.00 168.00 175.00 168.00 175.00 10.00
Kelani Tyres 13,400 55.00 54.50 55.00 54.50 54.75 (0.25)
Kelani Valley 1,000 53.00 51.75 51.75 51.75 51.75 (1.25)
Kotagala 66,400 29.00 29.25 31.75 29.25 30.75 1.75
Kotmale Holdings 5,000 17.00 17.00 17.00 16.50 16.75 (0.25)
Kuruwita Textile 8,800 36.00 36.50 38.25 36.50 38.00 2.00
Lanka Aluminium 100 27.25 29.00 29.00 29.00 29.00 1.75
Lanka Ceramic 4,200 46.25 46.00 48.00 46.00 48.00 1.75
Lanka Hospitals 1,900 20.00 19.25 20.00 19.00 19.50 (0.50)
Lanka IOC 63,500 18.00 18.00 18.25 17.50 18.00 -
Lanka Tiles 3,400 68.25 69.50 69.50 68.75 69.00 0.75
Lanka Ventures 44,100 16.50 17.00 17.00 16.50 16.50 -
Lanka Walltile 293,700 51.00 51.25 54.00 51.00 54.00 3.00
Lankem Ceylon 57,900 39.75 38.50 40.00 38.50 39.25 (0.50)
Lankem Dev. 12,200 10.25 10.50 10.50 10.00 10.00 (0.25)
Laxapana 102,200 4.80 4.90 4.90 4.80 4.80 -
LB Finance 16,200 46.00 46.25 47.50 45.75 47.25 1.25
Lion Brewery 1,240,800 67.75 70.00 72.00 68.00 71.50 3.75
LMF 35,800 63.00 63.50 64.50 61.50 63.50 0.50
LOLC 20,700 134.25 134.25 140.00 134.25 137.75 3.50
Madulsima 21,900 14.00 13.75 14.25 13.75 14.25 0.25
Mahaweli Reach 1,100 18.50 18.75 19.00 18.75 18.75 0.25
Malwatte 23,800 32.50 32.25 34.00 32.25 33.25 0.75
Maskeliya 7,800 18.25 18.50 18.75 18.00 18.75 0.50
Merchant Bank 51,700 19.75 20.00 20.00 19.50 19.50 (0.25)
Morisons 800 720.00 774.75 800.00 750.00 781.50 61.50
Morisons (NV) 300 700.00 710.00 730.00 710.00 720.00 20.00
MTD Walkers 2,000 136.50 139.00 139.00 139.00 139.00 2.50
Mullers 461,700 1.00 1.00 1.00 1.00 1.00 -
Namunukula 60,200 28.00 28.00 28.50 27.00 28.25 0.25
Nat. Dev. Bank 157,900 200.00 195.00 206.00 195.00 205.00 5.00
Nation Lanka XR 69,600 16.00 16.00 16.50 15.50 16.00 -
Nation Lanka (Rights) XR95,000 3.10 2.70 2.90 2.10 2.80 (0.30)
Nations Trust 440,900 36.00 36.25 38.00 36.25 37.75 1.75
Nations Trust
(WAR-CON 2010) 359,000 8.00 8.00 8.50 8.00 8.25 0.25
Nations Trust
(WAR-CON 2011) 75,500 8.00 8.25 8.50 8.00 8.50 0.50
Nawaloka 114,100 3.10 3.10 3.10 3.10 3.10 -
Nestle 5,900 405.00 404.75 410.00 404.75 410.00 5.00
Overseas Realty 13,600 15.25 15.25 15.50 15.25 15.25 -
Pan Asia 381,500 19.50 19.50 20.25 19.50 20.25 0.75
Paragon 100 150.00 220.00 220.00 220.00 220.00 70.00
PDL 100 29.00 29.00 29.00 29.00 29.00 -
Pegasus Hotels 5,800 32.25 33.00 33.50 33.00 33.00 0.75
Pelwatte 17,800 30.50 30.25 30.50 30.00 30.50 -
People’s Merch 18,800 39.25 38.00 40.75 38.00 39.75 0.50
Piramal Glass 830,400 2.10 2.10 2.10 2.00 2.10 -
Radiant Gems 4,300 25.75 26.00 27.00 26.00 26.25 0.50
Reefcomber 521,800 2.10 2.10 2.10 2.10 2.10 -
Regnis 200 65.25 66.00 66.00 66.00 66.00 0.75
Rich Pieris Exp 7,900 27.50 27.50 27.50 27.00 27.00 (0.50)
Richard Pieris 14,300 35.75 35.75 36.00 35.75 36.00 0.25
Royal Ceramic 74,600 60.00 60.00 61.00 59.75 60.00 -
Sampath 163,800 195.25 196.00 200.00 195.00 198.50 3.25
Sathosa Motors 600 143.75 138.00 138.00 135.00 137.50 (6.25)
Seylan Bank 32,100 35.75 35.50 36.75 35.50 36.75 1.00
Seylan Bank (NV) 370,100 15.75 15.75 16.00 15.50 16.00 0.25
Seylan Devts 42,400 9.25 9.50 9.75 9.25 9.50 0.25
Seylan Merchant 241,900 4.80 4.80 4.90 4.70 4.80 -
Seylan Merchant (NV) 5,250,800 0.70 0.80 0.80 0.70 0.70 -
Shalimar 100 434.75 645.00 645.00 645.00 645.00 210.25
Shaw Wallace 300 130.00 134.50 134.50 134.50 134.50 4.50
Sigiriya Village 52,200 39.00 39.00 39.25 38.00 39.25 0.25
Singer Sri Lanka 1,600 73.00 73.00 74.090 72.75 73.25 0.25
SLT 6,700 44.75 45.00 45.00 43.25 44.00 (0.75)
Stafford 10,400 27.00 27.75 27.75 27.25 27.50 0.50
Taj Lanka 13,000 23.50 23.75 23.75 23.00 23.50 -
Talawakelle 10,400 24.50 24.00 25.75 24.00 25.00 0.50
Tangerine 100 68.00 68.00 68.00 68.00 68.00 -
Tea Services 100 365.00 380.00 380.00 380.00 380.00 15.00
Tea Smallholder 3,000 120.00 120.75 120.75 120.00 120.00 -
The Finance Co. 3,100 19.75 19.75 19.75 19.50 19.75 -
Three Acre Farms 120,500 8.75 8.75 9.50 8.75 9.00 0.25
Tokyo Cement 16,500 272.75 274.00 275.00 273.25 274.25 1.50
Tokyo Cement (NV) 179,300 16.50 16.50 16.50 16.25 16.50 -
Union Assurance 3,500 93.75 93.75 95.00 93.75 94.75 1.00
United Motors 13,400 67.25 68.50 69.00 65.00 65.50 (1.75)
Vallibel 11,655,158 4.80 4.80 5.25 4.80 5.00 0.20
Vidullanka 402,900 34.00 34.50 35.00 34.50 35.00 1.00
Watawala 1,400 84.25 89.00 89.00 85.00 86.25 2.00
York Arcade 5,000 11.50 11.50 11.50 11.50 11.50 -
Diri Savi Board
Amana 2,000 12.50 12.50 12.50 12.50 12.50 -
Asiri Central 500 109.00 111.50 112.00 111.50 111.75 2.75
Asiri Surg 10,300 11.00 10.75 11.00 10.75 11.00 -
E-Channelling 7,100 9.75 9.75 10.00 9.75 10.00 0.25
Elpitiya 900 52.75 50.25 50.50 50.25 50.50 (2.25)
Fortress Resorts 3,400 12.00 11.75 12.00 11.75 11.75 (0.25)
Janashakthi Ins. 450,100 9.75 9.75 10.50 9.75 10.00 0.25
Keells Hotels 186,500 20.25 20.25 21.00 20.25 20.50 0.25
Marawila Resorts 3,000 6.00 5.75 5.75 5.75 5.75 (0.25)
People’s L Fin 600 41.75 41.00 41.00 41.00 41.00 (0.75)
Renuka Holdings 8,900 120.00 120.00 124.00 120.00 120.00 -
Renuka Holdings (NV) 500 93.00 95.00 95.00 94.50 94.50 1.50
Sierra Cabl 153,300 2.10 2.10 2.20 2.10 2.10 -
Tess Agro 76,000 1.50 1.50 1.50 1.50 1.50 -
Touchwood 70,700 82.75 83.50 89.75 83.00 86.00 3.25
Udapussellawa 1,500 29.00 31.50 31.50 31.50 31.50 2.50
Default Board
Asia Capital 9,500 9.00 9.25 9.75 9.25 9.50 0.50
CFT 100 27.75 27.75 27.75 27.75 27.75 -
Colonial MTR 1,000 40.00 40.25 40.25 40.25 40.25 0.25
Fort Land 16,700 30.00 30.00 30.00 30.00 30.00 -
Hotel Developers 7,000 119.25 117.00 119.00 117.00 118.75 (0.50)
Huejay 500 55.00 58.75 59.00 57.75 58.50 3.50
Kelsey 2,600 11.00 11.00 11.00 10.75 10.75 (0.25)
Kshatriya Hold. 58,800 6.50 6.50 6.75 6.50 6.50 -
Lanka Cement 37,600 24.25 24.00 24.00 23.75 24.00 (0.25)
Market Statistics on 18th Dec, 2009
Equity details
Today Prv. Day
Value of Turnover (Rs.) 1,138,314,011.05 918,361,925.25
Volume of Turnover (No.) 37,102,141 24,491,217
Trades (No.) 7,865 5,002
Market Cap. (Rs.) 1,028,707,450,529.30 1,011,164,091,269.15
Closed end Funds
Value of Turnover (Rs.) 78,625.00 0.00
Volume of Turnover (No.) 1,600 0
Trades (No.) 4 0
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 3,188.82 3,134.47
Milanka Price Index 3,630.48 3,555.75
Total Return Indices
Tri On All Shares (ASTRI) 3,715.67 3,652.34
Tri On Milanka Shares (MTRI) 4,249.97 4,162.50
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 to 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
Huejay International Investments PLC 24-Aug-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
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
Infrastructure Developers Limited 09-Oct-2009 Non submission of Annual Report for the F/Y ended 31-Mar-2009
Non submission of Financial Statements for the quarter ended
30-Sep-2009
Land & Building PLC 09-Oct-2009 Non submission of Annual Report for the F/Y ended 31-Mar-2009
Non submission of Financial Statements for the quarter ended
30-Sep-2009
Ceylon Printers PLC 30-Nov-2009 Non submission of Financial Statements for the quarter ended
30-Sep-2009
Kalamazoo Systems PLC 30-Nov-2009 Non submission of Financial Statements for the quarter ended
30-Sep-2009
|
