|
|
|
| ||
|
Friday, 19 February 2010 |
News Bar » |
|
|
|
|
Market Statistics - 18.02.2010
Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A. Spen. Hot. Hold. 21,100 400.00 400.00 420.00 400.00 400.25 0.25
Abans 38,500 138.00 140.00 150.00 139.00 143.50 5.50
ACL 12,700 79.00 78.00 79.00 78.00 79.00 -
ACL Plastics 4,600 98.00 98.75 99.00 97.75 97.75 (0.25)
Acme 3,000 16.00 16.00 16.00 16.00 16.00 -
Agalawatte 14,300 28.75 30.00 30.00 29.00 29.75 1.00
Ahot Properties 54,200 117.00 116.00 120.00 116.00 118.25 1.25
Aitken Spence 100 1,250.00 1,250.00 1,250.00 1,250.00 1,250.00 -
Amaya Leisure 9,600 66.75 66.75 69.00 66.75 68.00 1.25
Arpico 900 69.00 69.00 69.00 69.00 69.00 -
Asiri 87,700 8.75 9.00 9.00 8.75 8.75 -
Aviva NDB 200 210.00 220.00 220.00 220.00 220.00 10.00
Bairaha Farms 59,000 34.50 34.25 34.50 33.75 34.00 (0.50)
Balangoda 9,900 35.50 35.00 36.00 34.75 34.75 (0.75)
Blue Diamonds 1,331,600 1.90 1.90 2.20 1.90 2.00 0.10
Blue Diamonds (NV) 494,500 0.90 0.90 1.00 0.90 1.00 0.10
Bogawantalawa 2,200 37.00 39.00 41.00 39.00 41.00 4.00
Browns 64,100 91.00 92.00 92.00 90.25 90.75 (0.25)
Browns Beach 4,000 65.25 65.00 65.00 65.00 65.00 (0.25)
Bukit Darah 100 3,300.50 3,350.00 3,350.00 3,350.00 3,350.00 49.50
CT Land 17,200 22.50 22.50 22.75 22.25 22.25 (0.25)
C. W. Mackie 15,900 33.50 33.25 33.50 33.25 33.50 -
Cargills 24,300 70.00 70.00 70.25 69.25 69.25 (0.75)
Cargo Boat 3,100 67.00 67.00 70.00 67.00 69.25 2.25
Carsons 2,700 560.25 561.00 561.00 555.00 559.25 (1.00)
Central Finance 2,000 375.00 375.00 375.00 375.00 375.00 -
Central Ind. 672,900 190.00 199.75 250.00 199.75 230.00 40.00
Cey Theatres 12,800 54.50 55.00 56.50 55.00 55.00 0.50
Ceylinco Ins. 1,900 240.00 240.00 240.00 240.00 240.00 -
Ceylon Brewery 500 155.00 160.00 165.00 160.00 161.00 6.00
Ceylon Guardian 6,200 458.00 474.75 474.75 470.00 470.00 12.00
Ceylon Inv. 23,200 266.25 265.25 290.00 265.25 279.50 13.25
Ceylon Leather 83,100 90.50 90.00 97.00 86.00 87.50 (3.00)
Ceylon Tobacco 1,800 235.00 237.00 240.00 237.00 238.25 3.25
CFI 101,500 43.00 43.50 53.75 43.50 50.50 7.50
Chevron 122,400 157.00 157.00 159.75 157.00 159.25 2.25
CIC XD 71,600 66.00 66.00 67.25 66.00 66.75 0.75
CIC (NV) XD 213,200 41.50 42.00 42.75 41.50 42.00 0.50
CIT 60,100 45.00 49.75 60.00 49.75 59.00 14.00
City Housing 12,900 21.00 20.75 22.00 20.75 21.50 0.50
Coco Lanka 58,600 39.75 41.00 42.50 41.00 42.00 2.25
Col Pharmacy 500 300.00 310.00 320.00 310.00 315.00 15.00
Colombo Land 83,500 6.50 6.50 6.75 6.25 6.75 0.25
Colombo Land (WC-2009) 13,200 3.70 3.80 3.80 3.70 3.80 0.10
Colonial Mtr 45,200 48.25 48.50 53.00 48.50 51.25 3.00
Commercial Bank 17,400 187.00 187.00 190.00 187.00 188.00 1.00
Commercial Bank (NV) 2,800 130.75 133.00 133.0 131.50 133.00 2.25
Confifi Hotel 10,300 165.00 162.00 162.00 160.00 160.00 (5.00)
Dankotuwa Porcel 65,900 11.00 11.00 11.25 11.00 11.00 -
DFCC Bank 102,700 177.00 177.00 177.00 176.00 176.00 (1.00)
Dialog 51,200 7.00 6.75 7.00 6.75 6.75 (0.25)
Dimo XD 1,500 319.75 317.00 324.00 317.00 323.00 3.25
Dipped Products 5,500 101.00 100.75 104.00 100.75 103.25 2.25
Distilleries 6,900 117.00 113.00 115.00 113.00 115.00 (2.00)
Dockyard 83,700 299.00 299.00 320.00 299.00 312.50 13.50
Durdans 300 130.00 130.00 130.00 130.00 130.00 -
Durdans (NV) 200 69.00 69.00 69.00 69.00 69.00 -
E B Creasy 100 281.00 303.00 303.00 303.00 303.00 22.00
East West 3,600 10.75 11.00 11.00 10.50 10.50 (0.25)
Eden Hotel Lanka 6,300 26.75 26.75 27.75 26.75 27.00 0.25
Envi. Resources 1,049,400 246.00 255.00 270.00 218.00 225.75 (20.25)
Envi. Resources (War-00) 1,170,900 154.75 160.00 169.00 133.00 139.25 (15.50)
Envi. Resources (War-00) 1,073,200 156.50 163.00 170.75 135.25 140.00 (16.50)
Equity 100 25.25 26.00 26.00 26.00 26.00 0.75
First Capital XD 88,200 79.25 75.00 75.00 60.00 65.00 (14.25)
Fort Land 1,467,700 46.00 48.00 67.75 48.00 61.75 15.75
Galadari 4,700 16.50 16.50 16.75 16.50 16.50 -
Grain Elevators 36,200 16.00 16.00 16.00 15.75 15.75 (0.25)
Hapugastenne 200 41.00 39.25 39.25 39.25 39.25 (1.75)
Haycarb 3,700 178.50 176.25 180.00 175.50 175.75 (2.75)
Hayleys 6,100 200.25 200.50 205.00 200.50 203.00 2.75
Hayleys - MGT 900 33.25 33.00 33.25 33.00 33.00 (0.25)
Hayleys Exports 100 40.00 37.25 37.25 37.25 37.25 (2.75)
HDFC 6,300 135.75 140.00 145.00 137.50 138.50 2.75
Hemas Holdings 22,000 120.25 120.00 129.00 120.00 124.50 4.25
Hemas Power 120,600 18.75 18.75 19.00 18.50 19.00 0.25
HNB 37,400 173.50 175.00 181.00 175.00 175.25 1.75
HNB Assurance 4,500 48.50 48.50 48.50 48.00 48.25 (0.25)
HNB (NV) 50,900 119.00 119.50 121.75 119.50 121.00 2.00
Horana 10,400 26.75 26.50 27.25 26.50 27.00 0.25
Hotel Services 84,700 17.25 17.00 17.75 16.50 16.75 (0.50)
Hotel Sigiriya 400 48.75 54.50 54.50 50.50 54.25 5.50
Hotels Corp. 11,500 23.25 23.25 23.25 23.00 23.00 (0.25)
Hunas Falls 2,700 47.00 49.00 49.50 49.00 49.50 2.50
Indo Malay 200 362.75 398.00 398.00 398.00 398.00 35.25
JKH 1,194,900 168.00 168.00 171.50 168.00 169.50 1.50
John Keells 34,500 175.00 175.00 181.50 175.00 180.00 5.00
Kahawatte 4,400 35.50 34.00 36.50 34.00 34.75 (0.75)
Kandy Hotels 200 99.25 105.00 105.00 105.00 105.00 5.75
Keells Food 1,100 74.00 75.00 75.00 75.00 75.00 1.00
Kegalle 5,100 48.75 49.00 49.75 48.00 48.00 (0.75)
Kelani Cables XD 5,700 210.00 210.00 218.00 210.00 210.00 -
Kelani Tyres 34,300 68.50 69.00 70.00 68.75 69.75 1.25
Kelani Valley 3,000 56.25 55.00 56.00 55.00 55.25 (1.00)
Kelsey 18,000 14.25 14.75 14.75 14.00 14.00 (0.25)
Kotagala 66,200 45.00 45.75 47.00 45.00 46.75 1.75
Kotmale Holdings 24,700 19.50 19.25 19.25 19.00 19.25 (0.25)
Lanka Aluminium 12,800 27.50 28.00 30.00 27.75 29.25 1.75
Lanka Ceramic 579,800 50.75 51.00 63.00 51.00 60.25 9.50
Lanka Hospitals 4,300 19.00 18.50 19.00 18.50 18.50 (0.50)
Lanka IOC 87,000 18.50 19.00 19.00 18.50 18.75 0.25
Lanka Ventures 26,200 17.75 17.75 17.75 17.75 17.75 -
Lanka Walltile 52,800 69.00 68.50 72.00 68.25 70.00 1.00
Lankem Ceylon 231,800 53.50 52.25 61.00 52.00 58.75 5.25
Lankem Dev. 95,300 13.25 12.50 14.00 12.50 13.50 0.25
Laxapana 149,300 5.25 5.25 5.25 5.00 5.25 -
LB Finance 28,200 59.00 59.00 61.50 59.00 60.00 1.00
Lion Brewery 60,000 83.00 82.00 85.00 82.00 83.75 0.75
LMF 31,900 74.00 74.00 74.00 74.00 74.00 -
LOLC 39,200 165.00 163.00 170.00 163.00 166.00 1.00
Madulsima 4,300 15.00 15.00 15.00 15.00 15.00 -
Mahaweli Reach 5,300 18.25 18.75 18.75 18.25 18.25 -
Malwatte 2,500 49.25 48.00 48.00 48.00 48.00 (1.25)
Maskeliya 26,900 25.75 25.50 26.50 25.50 26.25 0.50
Merchant Bank 26,900 19.00 19.25 19.50 19.00 19.25 0.25
Morisons 200 849.75 810.00 900.00 810.00 900.00 50.25
MTD Walkers 3,600 407.50 410.00 410.00 362.00 374.25 (33.25)
Mullers 5,512,500 1.10 1.10 1.40 1.10 1.30 0.20
Nat. Dev. Bank 11,900 218.00 217.75 219.00 217.75 218.00 -
Nation Lanka 82,200 15.75 15.75 16.00 15.50 15.50 (0.25)
Nations Trust 227,300 36.75 37.75 38.00 36.75 37.00 0.25
Nations Trust (War-Con2010) 1,110,600 5.75 5.50 5.75 5.00 5.50 (0.25)
Nations Trust (War-Con2011) 21,900 7.75 7.75 7.75 7.50 7.50 (0.25)
Nawaloka 1,384,600 3.30 3.30 3.40 3.30 3.30 -
Nestle 100 465.00 470.00 470.00 470.00 470.00 5.00
Nuwara Eliya 200 395.00 409.00 409.00 409.00 409.00 14.00
On’Ally 400 38.50 40.00 40.00 40.00 40.00 1.50
Overseas Realty 81,000 16.00 16.25 16.75 16.25 16.50 0.50
Pan Asia 62,300 20.50 20.50 21.00 20.50 20.75 0.25
Parquet 88,600 11.50 11.75 12.75 11.75 12.25 0.75
PDL 7,000 31.75 31.50 31.50 30.00 30.25 (1.50)
Pegasus Hotels 10,900 37.50 36.00 37.00 35.25 36.75 (0.75)
Pelwatte 22,900 31.50 31.50 32.00 31.00 32.00 0.50
People’s Merch 38,700 26.75 26.50 26.50 26.00 26.25 (0.50)
Piramal Glass 1,033,900 2.50 2.40 2.60 2.40 2.50 -
Radiant Gems 6,600 26.00 27.00 28.75 27.00 28.00 2.00
Reefcomber 1,883,300 2.30 2.30 2.50 2.30 2.40 0.10
Renuka City Hot. 1,300 208.25 225.00 225.00 225.00 225.00 16.75
Rich Pieris Exp 384,000 28.75 28.75 31.50 28.75 29.25 0.50
Richard Pieris 185,300 55.25 56.25 56.75 55.25 56.25 1.00
Riverina Hotels 34,300 80.25 81.00 81.25 80.00 81.00 0.75
Royal Ceramic 53,200 96.00 96.00 98.00 95.00 95.00 (1.00)
Sampath 21,400 220.25 224.75 230.00 224.75 227.75 7.50
Sathosa Motors 1,100 130.50 130.00 133.00 130.00 132.50 2.00
Serendib Hotels 38,300 70.00 75.00 79.75 75.00 76.00 6.00
Serendib Hotels (NV) 2,900 40.75 41.00 41.00 40.00 40.00 (0.75)
Seylan Bank 85,500 44.00 44.00 44.50 43.00 43.00 (1.00)
Seylan Bank (NV) 744,600 20.00 20.00 21.00 20.00 20.00 -
Seylan Devts 7,100 10.50 10.50 10.75 10.50 10.75 0.25
Seylan Merchant 1,881,000 16.00 16.25 16.50 15.75 15.75 (0.25)
Seylan Merchant (NV) 1,299,400 1.10 1.10 1.20 1.10 1.10 -
Shaw Wallace 400 130.00 130.00 130.00 130.00 130.00 -
Sigiriya Village 6,200 38.25 38.25 41.00 38.00 38.50 0.25
Singer Ind. 500 82.75 90.00 90.00 90.00 90.00 7.25
Singer Sri Lanka 1,000 75.00 75.00 75.00 75.00 75.00 -
SLT 9,800 40.00 40.00 41.00 40.00 40.50 0.50
Stafford 45,400 33.25 34.0 34.25 33.75 33.75 0.50
Sunshine Holding 100 800.00 820.00 820.00 820.00 820.00 20.00
Taj Lanka 37,200 30.25 30.00 30.75 30.00 30.00 (0.25)
Talawakelle 11,900 29.00 29.00 30.00 28.25 29.50 0.50
Tea Smallholder 19,100 142.00 148.00 150.00 145.00 149.50 7.50
The Finance Co. 8,800 20.00 19.75 20.00 19.50 19.75 (0.25)
Three Acre Farms 7,500 9.75 9.75 9.75 9.50 9.50 (0.25)
Tokyo Cement 63,100 29.50 29.50 29.50 29.00 29.50 -
Tokyo Cement (NV) 88,800 19.25 19.00 19.50 19.00 19.50 0.25
Union Assurance 5,200 100.00 100.00 102.00 100.00 101.75 1.75
Union Chemicals 100 189.00 199.75 199.75 199.75 199.75 10.75
United Motors 6,400 76.00 74.00 75.25 74.00 75.25 (0.75)
Vallibel 36,000 5.25 5.25 5.25 5.00 5.00 (0.25)
Vidullanka 400 34.00 33.75 33.75 33.50 33.50 (0.50)
Watawala 1,100 172.25 175.00 182.00 175.00 182.00 9.75
York Arcade 952,100 13.50 13.75 15.75 13.75 14.75 1.25
Diri Savi Board
Amana 3,100 13.00 13.00 13.00 13.00 13.00 -
Asian Alliance 200 58.00 59.50 60.00 59.50 59.75 1.75
Asiri Central 5,800 116.50 102.00 114.50 102.00 108.75 (7.75)
Asiri Surg 3,500 10.00 9.75 9.75 9.75 9.75 (0.25)
Capital Reach 500 15.50 14.75 14.75 14.75 14.75 (0.75)
E-Channelling 45,800 11.25 11.25 11.25 10.50 10.50 (0.75)
Elpitiya XR 3,500 45.50 45.75 45.75 36.50 44.50 (1.00)
Elpitiya (Right) XR 5,100 17.00 10.00 11.00 10.00 11.00 (6.00)
Fortress Resorts 1,249,500 18.75 19.00 20.25 19.00 19.50 0.75
Janashakthi Ins. 271,900 11.00 11.25 11.25 11.00 11.00 -
Keells Hotels 134,400 30.00 30.50 30.50 30.00 30.00 -
Lighthouse Hotel 500 73.00 72.25 72.25 72.25 72.25 (0.75)
Marawila Resorts 169,700 7.25 7.25 7.50 7.00 7.00 (0.25)
Met. Res. Hol 100 62.00 62.00 62.00 62.00 62.00 -
Renuka Agri 202,200 3.30 3.30 3.40 3.20 3.20 (0.10)
Renuka Holdings 51,400 26.00 26.50 26.75 25.50 25.75 (0.25)
Renuka Holdings (NV) 15,400 22.00 22.50 22.75 22.50 22.75 0.75
Sierra Cabl 15,470,500 2.30 2.30 2.60 2.30 2.50 0.20
Tess Agro 259,500 1.40 1.50 1.50 1.40 1.50 0.10
Touchwood 584,100 132.50 136.00 143.00 128.00 130.25 (2.25)
|
