|
|
|
| ||
|
Wednesday, 24 February 2010 |
News Bar » |
|
|
|
|
Market Statistics - 23.02.2010 Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold 16,400 400.25 400.00 405.00 395.25 395.50 (4.75)
Abans 14,200 145.00 143.50 143.50 143.50 143.50 (1.50)
ACL 23,600 77.75 78.00 78.00 77.50 77.75 -
ACL Plastics 3,100 99.00 97.00 97.00 95.00 95.00 (4.00)
ACME 35,700 16.50 17.00 17.75 16.50 16.50 -
Agalawatte 13,400 31.50 32.00 32.50 31.25 31.75 0.25
Ahot Properties 113,000 120.75 122.25 122.50 118.00 119.50 (1.25)
Aitken Spence 200 1,299.75 1,270.00 1,270.00 1,270.00 1,270.00 (29.75)
Alliance 100 442.50 485.00 485.00 485.00 485.00 42.50
Amaya Leisure 8,200 69.50 69.50 69.50 68.00 69.00 (0.50)
Ascot Holdings 500 37.00 37.00 37.00 37.00 37.00 -
Asiri 59,500 9.00 9.00 9.00 8.75 8.75 (0.25)
Aviva NDB 19,800 209.75 210.00 220.00 210.00 220.00 10.25
Bairaha Farms 88,100 34.00 33.50 36.00 33.50 35.00 1.00
Balangoda 66,700 38.00 39.00 39.75 38.00 38.25 0.25
Blue Diamonds 610,700 2.00 2.00 2.10 2.00 2.00 -
Blue Diamonds (NV) 101,000 0.90 0.90 1.00 0.90 0.90 -
Bogala Graphite 2,600 19.00 18.25 19.00 18.00 19.00 -
Bogawantalawa 200 44.00 43.00 43.00 43.00 43.00 (1.00)
Browns 37,400 90.25 91.00 91.75 89.00 89.25 (1.00)
Bukit Darah 600 3,231.00 3,250.00 3,250.00 3,226.00 3,242.75 11.75
C T Land 600 21.75 21.50 21.50 21.50 21.50 (0.25)
C.W. Mackie 128,500 41.75 41.25 42.75 39.50 39.75 (2.00)
Cargills 8,400 70.00 70.50 70.50 70.00 70.25 0.25
Cargo Boat 1,600 67.50 67.50 69.00 67.50 69.00 1.50
Carsons 3,200 554.00 555.00 555.00 551.00 551.00 (3.00)
CDIC 1,300 145.00 140.00 152.00 140.00 148.50 3.50
Central Finance 1,100 381.75 385.00 388.00 385.00 387.00 5.25
Central Ind. 1,100 230.00 239.50 239.50 239.50 239.50 9.50
Cey Theatres 6,500 55.00 55.00 55.00 54.25 55.00 -
Ceylinco Ins. 400 245.00 248.00 248.00 248.00 248.00 3.00
Ceylinco Ins. (NV) 9,300 150.00 150.00 150.00 150.00 150.00 -
Ceylon Guardian 800 465.00 468.75 470.00 468.75 469.00 4.00
Ceylon Inv. 900 271.00 271.00 272.00 271.00 271.25 0.25
Ceylon Leather 41,100 91.75 92.00 92.00 86.25 87.00 (4.75)
Ceylon Tobacco 5,700 240.25 239.25 239.25 239.25 239.25 (1.00)
CFI 14,400 53.25 49.75 52.50 48.75 50.75 (2.50)
Chemanex 9,100 135.25 135.00 135.00 135.00 135.00 (0.25)
Chevron 84,100 159.25 159.00 160.00 159.00 159.25 -
CIC 31,300 66.25 66.00 66.00 65.50 66.00 (0.25)
CIC (NV) 59,800 42.75 42.50 42.75 42.50 42.50 (0.25)
CIT 200 61.00 61.00 61.00 61.00 61.00 -
City Housing 14,700 21.25 21.00 21.25 20.75 20.75 (0.50)
Coco Lanka 40,400 42.50 43.00 43.00 41.75 42.00 (0.50)
COL Pharmacy 200 315.00 340.00 360.00 340.00 350.00 35.00
Cold Stores 800 165.00 180.00 185.00 180.00 183.00 18.00
Colombo Land 50,700 6.50 6.50 6.50 6.50 6.50 -
Colombo Land (WAR-CON2009) 100 3.70 3.70 3.70 3.70 3.70 -
Colonial MTR 295,200 54.00 54.00 63.50 54.00 62.00 8.00
Commercial Bank 333,000 193.75 195.00 200.00 195.00 197.75 4.00
Commercial Bank (NV) 70,100 137.25 140.00 145.00 140.00 143.00 5.75
Commercial Dev. 2,100 50.25 48.00 50.00 48.00 49.50 (0.75)
Confifi Hotel 26,500 160.00 160.00 165.00 160.00 165.00 5.00
Conveience Food 2,700 122.25 135.00 140.00 135.00 139.75 17.50
Dankotuwa Porcel 1,200 11.25 11.00 11.25 11.00 11.25 -
DFCC Bank 34,900 177.00 177.00 178.75 177.00 178.00 1.00
Dialog 201,300 7.00 7.00 7.25 7.00 7.00 -
DIMO XD 4,700 326.50 328.00 340.00 328.00 334.00 7.50
Dipped Products 3,800 102.25 102.50 102.75 102.50 102.50 0.25
Distilleries 29,900 117.00 117.00 117.00 114.50 115.00 (2.00)
Dockyard 20,900 312.25 316.50 317.50 312.25 313.00 0.75
Durdans 400 130.00 130.00 130.00 130.00 130.00 -
East West 34,200 11.00 11.50 11.50 11.00 11.00 -
Eden Hotel Lanka 5,700 26.75 26.75 27.00 26.75 26.75 -
Envi. Resources 38,200 239.25 237.00 239.75 230.25 233.50 (5.75)
Envi. Resources (Warrants-00) 25,300 146.50 145.00 148.00 143.50 144.50 (2.00)
Envi. Resources (Warrants-00) 12,500 145.25 148.00 148.00 142.00 142.75 (2.50)
Equity Two Plc. 4,400 17.25 16.00 17.00 16.00 16.25 (1.00)
First Capiral XD 11,600 64.50 65.00 65.00 63.00 63.75 (0.75)
Fort Land 103,200 67.00 68.50 68.75 64.00 67.75 0.75
Galadari 19,200 16.50 16.50 16.75 16.25 16.50 -
Grain Elevators 1,444,600 16.25 16.25 18.75 16.25 18.00 1.75
Hapugastenne 200 42.50 41.25 41.25 41.25 41.25 (1.25)
Haycarb 109,300 178.00 179.75 184.00 176.25 177.00 (1.00)
Hayleys 18,100 209.00 206.50 208.00 204.00 205.00 (4.00)
Hayleys - MGT 12,500 33.50 34.00 34.00 33.00 33.00 (0.50)
Hayleys Exports 3,200 38.00 39.00 39.50 39.00 39.25 1.25
HDFC 600 140.50 144.00 144.00 140.00 140.00 (0.50)
Hemas Holdings 5,400 120.50 124.50 124.50 121.00 121.00 0.50
Hemas Power 70,300 19.00 19.00 19.25 18.75 19.00 -
HNB 3,400 176.00 177.00 179.50 176.00 176.00 -
HNB Assurance 3,958,200 49.75 49.75 51.75 49.75 51.00 1.25
HNB (NV) 221,200 122.25 122.00 125.00 122.00 124.00 1.75
Horana 6,200 30.75 30.75 31.00 30.00 30.00 (0.75)
Hotel Services 16,600 17.50 17.25 17.75 17.25 17.50 -
Hotel Sigiriya 100 54.25 54.00 54.00 54.00 54.00 (0.25)
Hotels Corp. 2,600 23.50 23.50 23.50 23.50 23.50 -
Hunters 200 385.00 400.00 420.00 400.00 410.00 25.00
JKH 13,900 169.25 169.25 170.00 168.50 168.75 (0.50)
John Keells 6,000 180.00 175.00 176.00 175.00 175.25 (4.75)
Kahawatte 5,600 35.00 36.00 36.75 35.25 35.25 0.25
Kandy Hotels 100 104.75 105.00 105.00 105.00 105.00 0.25
Keells Food 200 75.00 75.00 75.00 75.00 75.00 -
Kegalle 6,200 50.25 50.00 50.00 49.50 50.00 (0.25)
Kelani Cables 1,900 206.00 209.00 209.00 206.00 206.50 0.50
Kelani Tyres 5,600 69.00 69.00 69.25 69.00 69.00 -
Kaleni Valley 14,200 55.50 55.50 55.50 55.00 55.00 (0.50)
Kelsey 4,100 14.25 14.25 14.25 14.25 14.25 -
Kotagala 79,200 51.75 52.00 53.00 49.50 50.75 (1.00)
Kotmale Holdings 12,200 20.25 20.00 20.25 20.00 20.25 -
Kuruwita Textile 5,400 42.00 41.00 41.00 40.00 40.25 (1.75)
Lanka Aluminium 11,700 28.50 29.75 29.75 28.50 28.50 -
Lanka Ceramic 26,000 61.25 61.00 61.00 59.50 59.75 (1.50)
Lanka Hospitals 1,400 19.25 19.25 19.25 19.25 19.25 -
Lanka IOC 50,900 18.50 18.50 18.50 18.25 18.25 (0.25)
Lanka Tiles 2,200 74.00 73.00 75.00 73.00 73.25 (0.75)
Lanka Ventures 522,000 18.00 18.25 19.75 18.25 18.50 0.50
Lanka Walltile 7,900 69.75 69.00 71.00 68.00 70.00 0.25
Lankem Ceylon 104,800 68.75 70.00 70.00 65.00 66.25 (2.50)
Lankem Dev. 12,200 14.50 13.75 14.00 13.50 14.00 (0.50)
Laxapana 63,600 5.75 5.50 5.50 5.50 5.50 (0.25)
LB Finance 2,800 59.00 58.75 58.75 58.50 58.75 (0.25)
Lion Brewery 35,400 85.75 85.00 86.00 85.00 85.00 (0.75)
LMF 1,500 74.00 74.00 74.00 74.00 74.00 -
LOLC 15,300 166.25 166.00 168.00 166.00 168.00 1.75
Madulsima 363,500 16.75 17.00 17.50 16.75 17.50 0.75
Mahaweli Reach 12,300 19.00 19.50 19.50 19.25 19.50 0.50
Malwatte 11,300 50.00 50.00 50.00 49.50 49.75 (0.25)
Maskeliya 283,100 33.75 34.00 35.50 32.50 32.75 (1.00)
Merchant Bank 40,100 20.00 20.25 20.25 19.75 20.00 -
MTD Walkers 6,400 451.00 462.00 462.00 440.00 450.00 (1.00)
Mullers 140,800 1.30 1.20 1.20 1.20 1.20 (0.10)
Namunukula 4,500 36.00 36.00 36.00 35.00 35.00 (1.00)
Nat. Dev. Bank 75,000 219.25 219.50 220.75 219.00 219.75 0.50
Nation Lanka 54,100 15.50 15.50 15.75 15.50 15.50 -
Nations Trust 13,100 37.00 37.00 37.00 36.50 36.75 (0.25)
Nations Trust (War-Con2011) 4,500 8.00 7.75 7.75 7.75 7.75 (0.25)
Nawaloka 247,600 3.40 3.40 3.40 3.30 3.40 -
Nestle 2,200 475.00 474.00 475.00 474.00 474.25 (0.75)
Overseas Realty 78,000 16.25 16.25 16.50 16.00 16.25 -
Pan Asia 332,800 22.50 22.75 22.75 21.50 22.50 -
Parquet 32,600 11.75 12.50 12.75 12.00 12.50 0.75
PDL 3,500 30.50 31.50 31.50 31.00 31.00 0.50
Pegasus Hotels 54,200 37.25 36.00 36.75 30.50 36.50 (0.75)
Pelwatte 2,800 32.50 32.00 32.50 32.00 32.00 (0.50)
People’s Merch 8,200 26.25 27.00 27.00 26.25 26.50 0.25
Piramal Glass 68,600 2.40 2.40 2.40 2.30 2.30 (0.10)
Radiant Gems 403,400 29.00 29.00 36.25 29.00 33.00 4.00
Reefcomber 2,261,500 2.50 2.50 2.60 2.50 2.50 -
Rich Pieris Exp 4,400 29.50 29.00 29.00 28.25 28.25 (1.25)
Richard Pieris 333,300 66.00 66.75 67.00 62.50 63.25 (2.75)
Riverina Hotels 5,000 82.50 83.00 83.00 83.00 83.00 0.50
Royal Ceramic 18,100 98.75 99.75 99.75 98.25 99.00 0.25
Royal Palms 3,600 56.00 56.00 60.00 56.00 60.00 4.00
Sampath 17,100 228.50 230.00 232.00 229.75 231.00 2.50
Sathosa Motors 200 132.50 122.00 122.00 122.00 122.00 (10.50)
Serendib Hotels 8,700 79.25 80.00 88.00 80.00 85.00 5.75
Serendib Hotels (NV) 67,200 43.75 45.00 45.50 44.00 44.75 1.00
Seylan Bank 67,000 43.00 43.25 43.75 42.75 43.00 -
Seylan Bank (NV) 724,400 20.25 20.25 20.25 19.75 20.00 (0.25)
Seylan Devts 28,700 10.50 10.75 11.00 10.25 10.50 -
Seylan Merchant 159,800 15.75 16.00 16.00 15.25 15.25 (0.50)
Seylan Merchant (NV) 61,800 1.10 1.10 1.10 1.00 1.10 -
Sigiriya Village 1,600 38.00 40.00 40.00 40.00 40.00 2.00
Singer Sri Lanka 9,500 77.00 78.00 80.00 78.00 78.50 1.50
SLT 89,300 40.00 40.00 40.00 39.75 40.00 -
Stafford 116,800 34.25 34.50 35.25 34.00 35.00 0.75
Sunshine Holding 800 820.00 675.00 702.00 650.00 702.00 (118.00)
Taj Lanka 59,600 30.25 30.50 31.00 30.00 30.00 (0.25)
Talawakelle 91,100 31.00 31.00 35.00 31.00 34.25 3.25
Tangerine 28,100 65.25 66.00 70.25 66.00 70.00 4.75
Tea Services 4,200 447.25 449.00 530.00 449.00 530.00 82.75
Tea Smallholder 2,500 151.00 151.00 156.75 151.00 152.25 1.25
The Finance Co. 4,000 19.25 19.25 19.75 19.25 19.50 0.25
Three Acre Farms 697,300 9.75 10.00 11.00 9.75 10.50 0.75
Tokyo Cement 88,000 29.75 30.50 31.00 29.50 30.00 0.25
Tokyo Cement (NV) 85,600 19.50 19.25 19.50 19.00 19.25 (0.25)
Union Assurance 1,400 103.05 103.00 103.00 103.00 103.00 -
United Motors 98,900 75.00 77.00 84.00 77.00 81.25 6.25
Vallibel 298,400 5.00 5.25 5.25 5.25 5.25 0.25
York Arcade 34,200 14.00 14.50 14.50 14.00 14.00 -
Diri Savi Board
Amana 21,200 12.75 12.75 13.00 12.75 12.75 -
Asian Alliance 3,800 60.00 59.25 60.00 59.25 60.00 -
Asiri Central 1,400 101.25 102.00 110.00 102.00 106.00 4.75
Asiri Surg 1,600 9.75 9.75 9.75 9.75 9.75 -
Capital Reach 3,800 15.50 16.00 16.00 15.25 15.25 (0.25)
E-Channelling 23,100 10.50 10.50 10.50 10.50 10.50 -
Elpitiya XR 16,100 45.50 45.00 47.50 45.00 45.25 (0.25)
Elpitiya (Rights) XR 6,200 10.00 9.00 9.50 9.00 9.00 (1.00)
Fortress Resorts 1,175,200 20.50 20.75 21.25 20.00 20.25 (0.25)
Janashakthi Ins. 3,414,200 11.25 11.50 12.50 11.50 12.25 1.00
Keells Hotels 98,400 30.00 29.75 30.00 29.25 30.00 -
Lighthouse Hotel 500 79.50 75.00 75.00 75.00 75.00 (4.50)
Marawila Resorts 148,200 7.50 7.50 7.75 7.25 7.50 -
People’s L Fin 400 36.25 36.00 36.25 36.00 36.25 -
Renuka Agri 154,300 3.30 3.30 3.40 3.30 3.30 -
Renuka Holdings 106,500 29.75 30.50 30.50 28.00 28.50 (1.25)
Renuka Holdings (NV) 40,400 25.00 25.00 25.00 23.00 23.25 (1.75)
|
