Market Statistics on 21st January 2010
Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold. 4,700 335.00 335.00 337.00 335.00 337.00 2.00
Abans 800 102.25 105.00 105.00 105.00 105.00 2.75
ACL 51,100 82.50 82.50 82.50 81.00 81.50 (1.00)
ACL Plastics 107,900 75.00 75.75 84.25 75.75 82.25 7.25
ACME 26,000 16.00 16.00 16.50 16.00 16.25 0.25
Agalawatte 14,400 23.75 23.25 24.00 23.25 23.25 (0.50)
Ahot Properties 84,200 105.00 105.00 105.00 104.25 104.75 (0.25)
Aitken Spence 4,000 1,250.75 1,255.00 1,255.00 1,250.00 1,251.00 0.25
Amaya Leisure 20,200 65.00 65.00 65.00 61.25 63.50 (1.50)
Ascot Holdings 100 37.50 37.50 37.50 37.50 37.50 -
Asiri 290,200 9.25 9.50 9.50 9.25 9.25 -
Bairaha Farms 92,000 28.25 29.00 29.00 28.50 28.75 0.50
Balangoda 104,600 26.75 27.00 27.00 25.50 26.50 (0.25)
Blue Diamonds 3,578,400 1.70 1.80 2.30 1.80 2.10 0.40
Blue Diamonds (NV) 1,671,400 0.70 .80 1.00 .80 1.00 0.30
Bogala Graphite 600 18.00 18.50 18.50 18.50 18.50 0.50
Bogawantalawa 100 38.50 42.00 42.00 42.00 42.00 3.50
Browns 387,900 85.75 87.00 89.00 84.75 85.00 (0.75)
Browns Beach 3,600 69.00 64.00 69.75 64.00 69.25 0.25
Bukit Darah 500 2,970.00 3,000.00 3,000.00 2,970.00 2,970.00 -
C T Land 239,800 21.75 23.00 23.25 22.25 23.00 1.25
C.W. Mackie 44,200 35.25 35.50 35.50 34.50 34.75 (0.50)
Cargills 34,800 65.50 65.50 66.00 65.50 65.75 0.25
Cargo Boat 1,000 68.75 69.00 69.00 69.00 69.00 0.25
Carsons 15,000 505.25 505.10 510.00 500.00 500.00 (5.25)
Central Finance 7,200 387.00 385.00 385.00 380.00 380.00 (7.00)
Cey Theatres 13,000 55.00 55.00 55.00 54.50 54.75 (0.25)
Ceylon Brewery 23,400 119.00 125.00 154.75 125.00 141.50 22.50
Ceylon Guardian 2,000 450.50 454.75 454.75 449.75 452.25 1.75
Ceylon Inv. 5,500 255.25 250.00 250.00 250.00 250.00 (5.25)
Ceylon Leather 65,200 95.25 99.00 99.00 93.25 95.25 -
Ceylon Tobacco XD 3,400 200.50 202.00 202.00 200.00 201.00 0.50
Chemanex 11,300 143.00 142.00 147.00 142.00 144.50 1.50
Chevron 47,400 150.00 150.00 150.00 149.00 149.25 (0.75)
CIC 16,300 62.75 63.00 63.00 62.50 62.75 -
CIC (NV) 51,600 38.00 38.50 38.50 38.00 38.00 -
City Housing 405,100 20.25 20.00 21.75 20.00 20.75 0.50
Coco Lanka 48,600 42.25 43.75 44.75 43.00 43.25 1.00
Cold Stores 800 165.00 169.50 169.50 169.50 169.50 4.50
Colombo Land 243,500 6.50 6.50 6.50 6.50 6.50 -
Colombo Land (War-Con2009) 9,900 3.80 3.80 3.90 3.80 3.90 0.10
Commercial Bank 21,400 189.00 189.00 189.00 188.50 188.75 (0.25)
Commercial Bank (NV) 1,400 125.00 125.50 125.50 125.00 125.25 0.25
Confifi Hotel 1,200 165.00 165.00 165.00 165.00 165.00 -
Dankotuwa Porcel 8,400 11.50 11.50 11.50 11.25 11.25 (0.25)
DFCC 27,000 168.00 170.00 170.25 167.00 167.75 (0.25)
Dailog 940,100 7.00 6.75 7.00 6.75 6.75 (0.25)
Dimo 12,100 273.50 274.00 285.25 270.00 281.25 7.75
Dipped Products 2,800 90.00 88.50 90.00 88.50 88.50 (1.50)
Distilleries 14,600 116.00 116.50 116.50 113.00 114.25 (1.75)
Dockyard 14,800 286.00 286.00 286.00 283.00 284.25 (1.75)
Durdans 300 96.00 96.00 96.00 96.00 96.00 -
Durdans (NV) 100 58.00 55.00 55.00 55.00 55.00 (3.00)
E B Creasy 100 205.25 205.25 205.25 205.25 205.25 -
East West 20,900 10.75 10.50 10.75 10.50 10.50 (0.25)
Eden Hotel Lanka 36,000 27.75 27.75 27.75 27.00 27.00 (0.75)
Envi. Resources 146,000 116.50 118.00 123.50 115.00 116.00 (0.50)
Envi. Resources (Warrants-00) 82,800 91.50 92.50 95.00 89.50 90.25 (1.25)
Envi. Resources (Warrants-00) 184,900 91.25 93.00 95.25 89.25 90.00 (1.25)
Equity 8,600 24.50 27.00 27.00 25.00 25.00 0.50
First Capital 1,280,600 28.25 29.00 43.00 28.50 41.00 12.75
Galadari 20,200 16.00 16.50 16.50 16.00 16.00 -
Grain Elevators 6,400 13.75 13.75 14.00 13.75 13.75 -
Haycarb 73,200 196.00 198.00 198.00 189.00 190.00 (6.00)
Hayleys 104,200 185.25 185.00 186.00 184.00 185.50 0.25
Hayleys - MGT 9,200 36.00 35.75 36.00 35.75 36.00 -
Hayleys Exports 2,200 38.00 36.00 38.75 36.00 36.50 (1.50)
HDFC 10,900 137.50 140.00 148.00 140.00 144.50 7.00
Hemas Holdings 211,000 124.00 125.00 129.00 124.00 124.50 0.50
Hemas Power 4,200 19.00 19.00 19.00 19.00 19.00 -
HNB 175,000 172.00 172.50 172.50 171.25 171.75 (0.25)
HNB Assurance 3,800 49.50 48.00 48.00 47.75 47.75 (1.75)
HNB (NV) 17,900 114.00 114.00 114.50 112.00 112.00 (2.00)
Horana 9,400 23.75 23.50 23.75 23.25 23.50 (0.25)
Hotel Services 24,000 18.75 19.00 19.00 18.75 18.75 -
Hotel Sigiriya 3,400 52.75 52.75 52.75 50.75 50.75 (2.00)
Hotels Corp. 30,000 24.50 24.75 24.75 24.50 24.50 -
Hunas Falls 2,000 48.50 50.50 50.50 50.50 50.50 2.00
JKH 74,200 175.00 175.00 175.00 174.00 174.25 (0.75)
Kegalle 80,200 39.75 41.00 41.00 39.50 40.00 0.25
Kelani Cables 1,500 170.25 170.25 178.00 170.25 177.00 6.75
Kelani Tyres 33,600 67.50 67.50 67.50 66.75 66.75 (0.75)
Kelani Valley 12,200 50.00 50.00 50.00 50.00 50.00 -
Kelsey 382,000 14.50 15.50 16.00 14.75 15.25 0.75
Kotagala 31,700 34.00 34.50 34.50 33.25 33.50 (0.50)
Kotmale Holdings 1,181,900 16.75 16.75 19.50 16.50 19.00 2.25
Lanka Aluminium 100 27.50 28.50 28.50 28.50 28.50 1.00
Lanka Hospitals 13,400 18.00 18.50 18.50 18.25 18.25 0.25
Lanka IOC 113,900 17.00 17.00 17.25 16.75 16.75 (0.25)
Lanka Tiles 3,200 67.50 65.50 65.50 65.00 65.25 (2.25)
Lanka Ventures 9,400 17.25 17.00 17.25 17.00 17.00 (0.25)
Lanka Walltile 26,800 56.25 55.25 55.25 55.00 55.00 (1.25)
Lankem Ceylon 180,100 42.50 44.75 47.25 44.50 45.75 3.25
Lankem Dev. 6,100 11.50 11.25 12.00 11.25 11.50 -
Laxapana 8,200 5.00 5.00 5.25 5.00 5.00 -
LB Finance 37,700 45.00 45.00 45.00 45.00 45.00 -
Lion Brewery 559,600 77.00 77.50 86.00 77.50 81.75 4.75
LMF 2,200 74.00 71.25 73.75 71.25 73.50 (0.50)
LOLC 42,100 150.00 150.00 151.00 148.00 149.75 (0.25)
Madulsima 9,000 15.00 15.00 15.00 14.50 14.50 (0.50)
Mahaweli Reach 2,500 18.50 18.00 18.25 18.00 18.25 (0.25)
Malwatte 128,600 36.50 36.50 38.00 36.50 37.00 0.50
Maskeliya 120,300 24.50 26.00 27.25 23.50 23.75 (0.75)
Merchant Bank 106,000 17.50 17.25 17.50 17.25 17.25 (0.25)
MTD Walkers 13,300 373.25 385.00 393.00 374.00 391.00 17.75
Mullers 61,700 1.00 0.90 1.00 0.90 1.00 -
Namunukula 4,100 31.50 30.50 30.50 30.50 30.50 (1.00)
Nat. Dev. Bank 164,900 202.25 202.25 204.75 202.00 202.00 (0.25)
Nation Lanka 154,200 16.00 16.50 16.50 15.75 16.00 -
Nations Trust 201,800 38.50 38.50 38.50 38.00 38.00 (0.50)
Nations Trust (WC2010) 63,000 8.25 8.25 8.25 8.25 8.25 -
Nations Trust (WC2011) 10,600 8.50 8.50 8.50 8.50 8.50 -
Nawaloka 423,000 3.20 3.10 3.20 3.10 3.10 (0.10)
Nestle 5,000 450.00 450.00 450.00 450.00 450.00 -
Overseas Realty 709,300 16.50 16.75 16.75 16.50 16.75 0.25
Pan Asia 32,800 19.75 20.00 20.00 19.25 19.50 (0.25)
Parquet 6,500 11.75 12.00 12.25 11.75 11.75 -
Pegasus Hotels 2,400 34.00 33.75 35.00 33.50 33.75 (0.25)
Pelwatte 200 33.25 33.50 33.75 33.50 33.75 0.50
People’s Merch 9,100 36.50 36.75 37.00 36.00 36.00 (0.50)
Piramal Glass 976,100 2.10 2.10 2.10 2.10 2.10 -
Radiant Gems 100 28.00 28.00 28.00 28.00 28.00 -
Reefcomber 680,300 2.20 2.20 2.20 2.10 2.10 (0.10)
Regnis 500 73.50 73.25 74.00 73.25 73.75 0.25
Rich Pieris Exp 22,200 28.75 28.75 29.00 27.75 27.75 (1.00)
Richard Pieris 619,000 47.00 48.00 49.00 45.00 46.00 (1.00)
Riverina Hotels 76,500 87.50 86.00 87.00 86.00 86.00 (1.50)
Royal Ceramic 2,000 75.00 75.00 75.00 75.00 75.00 -
Royal Palms 6,700 57.00 57.00 59.75 57.00 59.75 2.75
Sampath 157,100 214.25 214.00 220.00 213.50 220.00 5.75
Serendib Hotels (NV) 9,800 41.00 39.75 39.75 35.00 35.50 (5.50)
Seylan Bank 38,600 38.75 38.50 38.50 38.00 38.00 (0.75)
Seylan Bank (NV) 212,800 17.25 17.25 17.25 17.00 17.00 (0.25)
Seylan Devts 346,800 10.50 11.00 11.00 10.00 10.50 -
Seylan Merchant 2,799,700 4.90 4.90 5.75 4.90 5.75 0.85
Seylan Merchant (NV) 11,454,300 0.70 0.70 0.90 0.70 0.80 0.10
Shaw Wallace 300 131.00 132.00 132.00 131.00 131.75 0.75
Sigiriya Village 300 38.75 39.00 39.00 39.00 39.00 0.25
SLT 16,300 43.00 41.50 43.00 41.25 42.75 (0.25)
Stafford 36,100 31.00 31.00 31.00 30.50 30.75 (0.25)
Sunshine Holding 1,000 166.00 166.00 166.00 166.00 166.00 -
Taj Lanka 39,600 29.50 29.50 29.50 29.00 29.00 (0.50)
Tea Smallholder 2,800 135.25 135.00 135.00 135.00 135.00 (0.25)
The Finance Co. 33,300 20.50 20.75 20.75 19.75 20.00 (0.50)
Three Acre Farms 6,000 8.25 8.50 8.50 8.50 8.50 0.25
Tokyo Cement (NV) 418,100 20.00 20.50 20.50 20.00 20.25 0.25
Trans Asia 200 174.25 174.25 174.25 174.25 174.25 -
Union Assurance 3,900 93.50 93.50 93.50 93.00 93.00 (0.50)
Union Chemicals 100 165.00 164.00 164.00 164.00 164.00 (1.00)
United Motors 2,600 67.50 65.50 65.50 64.00 65.00 (2.50)
Vallibel 41,800 5.25 5.25 5.25 5.00 5.00 (0.25)
Watawala 700 107.75 99.75 109.00 99.75 108.50 0.75
York Arcade 17,600 12.25 12.50 12.75 12.50 12.50 0.25
Diri Savi Board
Amana 7,000 12.50 13.00 13.00 13.00 13.00 0.50
Asiri Central 500 100.50 100.00 100.00 100.00 100.00 (0.50)
Asiri Surg 18,700 10.50 10.50 10.75 10.50 10.75 0.25
E-channelling 35,600 10.00 10.50 10.50 10.00 10.00 -
Elpitiya 1,800 49.50 50.00 52.00 50.00 51.25 1.75
Fortress Resorts 36,200 14.00 14.00 14.00 13.75 13.75 (0.25)
Janashakthi Ins. 290,700 10.00 10.25 10.50 10.00 10.25 0.25
Keells Hotels 307,700 31.50 32.00 32.00 30.50 30.75 (0.75)
Lighthouse Hotel 400 75.00 72.00 75.00 72.00 74.25 (0.75)
Marawila Resorts 26,500 6.00 6.00 6.00 6.00 6.00 -
People’s L Fin 1,100 40.00 36.75 37.00 36.75 37.00 (3.00)
Renuka Agri 738,900 3.50 3.60 3.60 3.40 3.50 -
Sierra Cabl 49,300 2.10 2.10 2.10 2.00 2.00 (0.10)
Tess Agro 11,000 1.40 1.40 1.40 1.40 1.40 -
Touchwood 19,900 95.25 96.50 97.50 93.25 95.50 0.25
Udapussellawa 400 30.25 28.75 31.00 28.75 30.25 -
Default Board
Asia Capital 10,700 9.75 10.00 10.00 9.75 9.75 -
CFT 600 26.75 27.00 27.00 26.75 27.00 0.25
Fort Land 8,700 33.00 33.00 33.00 32.75 33.00 -
Hotel Developers 28,700 120.75 120.00 120.00 119.00 119.00 (1.75)
Huejay 1,500 70.00 73.00 73.75 70.00 73.25 3.25
Kshatriya Hold. 2,079,400 7.75 8.00 8.00 7.75 7.75 -
Lanka Cement 130,100 22.00 21.50 22.25 21.50 22.00 -
Market Statistics on 21st Jan, 2010
Equity details
Today Prv. Day
Value of Turnover (Rs.) 727,229,958.65 1,201,584,305.50
Volume of Turnover (No.) 39,003,524 20,353,806
Trades (No.) 8,932 8,819
Market Cap. (Rs.) 1,133,322,425,755.50 1,137,409,546,107.75
Closed end Funds
Value of Turnover (Rs.) 0.00 20,000.00
Volume of Turnover (No.) 0 400
Trades (No.) 0 2
Corporate Debt Today Prv. Day
Value of Turnover (Rs.) - -
Volume of Turnover (No.) - -
Trades (No.) - -
Market Cap (Rs.)
Govt. Securities
Today Prv. Day
20-Jan-10
Value of Turnover (Rs.) - 2,775,002.71
Volume of Turnover (No.) - 28,000
Trades (No.) - 3
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 3,519.71 3,532.41
Milanka Price Index 4,040.90 4,071.08
Total Return Indices
Tri On All Shares (ASTRI) 4,105.09 4,119.90
Tri On Milanka Shares (MTRI) 4,739.02 4,774.42
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
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
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
Kshatriya Holdings 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
