Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold. 28,100 459.75 440.00 440.00 420.00 240.75 (39.00)
Abans 2,100 160.00 152.00 160.00 152.00 159.00 (1.00)
ACL 8,300 81.00 82.00 82.25 81.25 82.00 1.00
ACL Plastics 15,000 116.00 113.50 120.00 113.25 117.75 1.75
ACME 249,400 39.00 41.00 41.00 34.00 35.00 (4.00)
Agalawatte 12,100 39.25 39.75 39.75 38.00 38.50 (0.75)
Ahot Properties 116,100 145.75 148.00 149.50 144.50 144.50 (1.25)
Aitken Spence 16,700 1,450.25 1,450.25 1,450.00 1,450.00 1,450.00 (0.25)
Alliance 400 465.00 305.00 465.00 305.00 397.50 (67.50)
Amaya Leisure 39,700 93.00 93.50 97.00 93.00 93.25 0.25
Ascot Holdings 65,900 45.00 45.00 48.25 44.00 46.00 1.00
Asiri 418,600 9.00 9.00 9.00 8.75 9.00 -
Aviva N D B 3,000 230.00 230.00 230.00 228.00 230.00 -
Bairaha Farms 188,200 49.00 50.00 51.00 49.00 49.00 -
Balangoda 87,200 40.25 40.25 40.25 38.25 38.75 (1.50)
Blue Diamonds 1,359,200 2.20 2.20 2.40 2.20 2.30 0.10
Blue Diamonds (NV) 1,343,800 0.90 .90 .90 .90 .90 -
Bogala Graphite 47,100 24.50 24.75 26.00 24.50 24.75 0.25
Bogawantalawa 100 44.00 43.75 43.75 43.75 43.75 (0.25)
Browns 116,700 95.25 96.00 97.00 95.50 96.75 1.50
Browns Beach 2,800 89.50 88.25 92.50 88.00 92.50 3.00
Bukit Darah 2,600 4,373.75 4,500.00 4,900.00 4,500.00 4,812.50 438.75
C T Land 1,012,800 24.50 24.75 25.75 23.75 24.00 (0.50)
C.W. Mackie 66,900 42.75 43.00 43.00 41.00 41.75 (1.00)
Cargills 11,900 89.75 88.00 92.00 88.00 92.00 2.25
Cargo Boat 4,500 97.25 90.00 96.00 90.00 90.25 (7.00)
Carsons 14,900 568.75 574.00 589.00 574.00 585.50 16.75
CDIC 6,700 135.25 137.00 139.50 137.00 137.50 2.25
Central Finance 5,300 413.25 412.00 412.00 410.00 410.25 (3.00)
Central Ind. 900 241.75 240.25 240.25 240.25 240.25 (1.50)
Cey Theatre 129,400 69.75 69.75 70.50 69.75 70.25 0.50
Ceylinco Ins. 52,600 250.25 240.00 247.00 240.00 247.00 (3.25)
Ceylinco Ins. (NV) 10,200 164.00 165.00 165.00 162.00 162.00 (2.00)
Ceylon Guardian 7,600 547.25 550.00 570.00 550.00 570.00 22.75
Ceylon Inv. 16,000 319.00 321.00 340.00 319.00 334.00 15.00
Ceylon Leather 69,300 120.75 122.00 124.00 120.00 120.25 (0.50)
Ceylon Tobacco 7,600 310.25 310.00 316.00 310.00 316.00 5.75
CFI 2,000 81.00 77.00 80.00 77.00 80.00 (1.00)
CFT 6,600 31.75 32.25 32.25 32.00 32.00 0.25
Chevron 31,300 175.00 175.00 175.00 173.00 173.25 (1.75)
CIC 110,400 72.00 72.00 72.75 71.00 71.75 (0.25)
CIC (NV) 48,900 47.00 47.25 47.50 47.00 47.25 0.25
CIT 1,400 93.00 86.00 86.00 85.00 85.00 (8.00)
City Housing 15,900 23.00 23.00 23.00 22.00 22.00 (1.00)
Coco Lanka 4,400 44.50 44.00 44.00 43.00 43.00 (1.50)
Coco Lanka 1,900 34.00 34.75 34.75 33.50 33.50 (0.50)
Cold Stores 2,000 200.00 200.00 200.00 200.00 200.00 -
Colombo Land 1,620,500 10.75 11.00 11.00 10.25 10.25 (0.50)
Colombo Land
(War-Con2009) 394,200 8.75 9.00 9.00 8.00 8.00 (0.75)
Colonial MTR 4,900 72.50 72.25 72.25 72.00 72.25 (0.25)
Commercial Bank 5,057,700 239.50 240.00 243.00 239.50 240.00 0.50
Commercial Bank (NV)15,800 214.50 213.75 214.00 213.00 213.00 (1.50)
Commercial Dev. 7,000 57.50 55.00 58.00 55.00 58.00 0.50
Convenience Food 200 147.00 138.00 138.00 137.00 137.50 (9.50)
Dankotuwa Porcel 624,300 16.75 17.00 17.75 16.25 16.50 (0.25)
DFCC Bank 91,900 204.25 204.50 206.50 204.00 206.00 1.75
Dialog 1,795,500 7.25 7.25 7.25 7.00 7.25 -
Dimo 18,600 425.00 425.00 425.00 424.00 425.00 -
Dipped Products 758,000 109.25 110.00 114.50 110.00 113.25 4.00
Distilleries 2,027,600 124.50 123.00 126.00 123.00 125.00 0.50
Dockyard 9,000 292.50 292.50 294.00 292.50 293.25 0.75
Durdans 100 124.00 124.00 124.00 124.00 124.00 -
Durdans (NV) 4,000 70.00 70.00 70.00 70.00 70.00 -
East West 23,200 13.00 13.00 13.00 13.00 13.00 -
Eden Hotel Lanka 41,300 44.75 44.50 45.25 44.00 45.00 0.25
Envi. Resources 45,600 102.50 105.00 105.00 99.50 100.75 (1.75)
Envi. Resources
(Warrants-00) 19,200 72.00 75.50 75.50 72.00 73.75 1.75
Envi. Resources
(Warrants-00) 16,800 75.50 78.00 78.00 75.00 75.75 0.25
Equity 4,500 30.00 30.00 30.00 29.25 29.25 (0.75)
Equity Two PLC 1,700 22.50 24.50 24.50 22.75 23.50 1.00
Finlays Colombo 500 226.75 240.00 240.00 240.00 240.00 13.25
First Capital 113,500 60.50 60.50 63.25 60.50 61.50 1.00
Fort Land 25,400 90.00 90.00 94.00 90.00 90.25 0.25
Galadari 655,600 35.00 35.00 37.50 35.00 36.50 1.50
Grain Elevators 236,600 23.50 23.50 23.75 22.00 22.50 (1.00)
Hapugastenne XD 7,200 45.25 45.00 45.00 45.00 45.00 (0.25)
Haycarb 18,700 178.00 175.25 177.00 175.25 177.00 (1.00)
Hayleys 137,800 281.00 283.00 288.00 282.00 285.00 4.00
Hayleys - MGT 9,800 36.00 36.00 36.00 35.25 35.25 (0.75)
Hayleys Exports 23,400 47.50 47.50 49.50 47.50 48.00 0.50
HDFC 10,500 149.00 150.00 150.00 150.00 150.00 1.00
Hemas Holdings 507,900 132.50 132.50 134.00 132.00 133.00 0.50
Hemas Power 96,400 20.75 21.00 21.00 20.50 20.75 -
HNB 625,900 234.50 236.00 245.00 236.00 242.50 8.00
HNB Assurance 21,800 63.75 63.75 63.75 62.50 62.50 (1.25)
HNB (NV) 146,000 172.25 173.75 179.75 173.75 176.75 4.50
Horana 8,300 35.00 35.50 35.50 33.50 33.75 (1.25)
Hotel Services 484,100 30.25 30.25 31.00 30.00 30.25 -
Hotel Sigiriya 66,900 60.75 62.75 63.50 60.00 60.75 -
Hotels Corp. 67,200 34.50 34.00 34.25 34.00 34.00 (0.50)
Hunas Falls 5,700 56.75 57.00 57.00 55.00 55.00 (1.75)
Indo Malay 800 375.00 400.00 400.00 400.00 400.00 25.00
JKH 274,700 185.25 185.25 191.25 185.25 191.00 5.75
John Keells 2,600 209.00 209.00 210.00 200.00 202.00 (7.00)
Kahawatte 6,800 39.25 40.75 41.00 38.00 39.00 (0.25)
Kegalle 59,200 73.50 72.25 73.00 71.50 72.00 (1.50)
Kelani Cables 500 114.00 114.00 114.00 114.00 114.00 -
Kelani Tyres 42,100 68.75 68.75 70.00 68.00 68.75 -
Kelani Valley 4,000 71.50 71.50 74.50 70.50 71.00 (0.50)
Kelsey 67,600 14.50 14.50 15.00 14.25 14.25 (0.25)
Kotagala 54,300 68.50 68.75 69.00 65.00 65.50 (3.00)
Kotmale Holdings 172,500 29.00 29.00 29.00 27.75 28.00 (1.00)
Kshatriya Hold. 364,700 12.00 12.00 12.00 11.50 11.50 (0.50)
Kuruwita Textile 3,600 44.00 40.00 41.00 40.00 41.00 (3.00)
Lake House Prin. 2,000 70.00 70.00 70.00 70.00 70.00 -
Lanka Aluminium 15,100 35.00 35.00 35.50 34.25 34.25 (0.75)
Lanka Ceramic 3,600 72.00 72.00 75.50 72.00 74.50 2.50
Lanka Hospitals 24,300 20.00 20.25 20.25 19.75 20.00 -
Lanka IOC 134,100 17.00 17.25 17.25 17.00 17.00 -
Lanka Tiles 800 99.25 97.00 99.00 97.00 97.25 (2.00)
Lanka Ventures 535,800 18.75 19.00 21.00 19.00 20.25 1.50
Lanka Walltile 37,700 82.75 82.00 83.00 81.50 82.50 (0.25)
Lankem Ceylon 41,700 95.75 96.00 98.00 92.00 92.00 (3.75)
Lankem Dev. 30,700 15.25 15.25 15.50 15.00 15.00 (0.25)
Laxapana 988,600 7.00 7.25 7.50 6.75 7.00 -
LB Finance 62,300 99.00 99.00 99.00 93.75 95.00 (4.00)
Lion Brewery 44,900 104.50 105.00 108.00 105.00 105.00 0.50
LMF 31,700 100.00 101.00 101.00 98.25 100.00 -
LOLC 12,500 210.25 211.00 212.75 210.00 211.50 1.25
Madulsima 6,100 16.25 16.25 16.25 16.00 16.00 (0.25)
Mahaweli Reach 96,900 27.50 27.50 28.00 27.50 27.50 -
Malwatte 15,100 52.75 52.50 52.75 51.75 52.00 (0.75)
Maskeliya 25,800 32.00 32.50 32.50 31.25 31.50 (0.50)
Merc. Shipping 1,400 145.00 140.00 140.00 138.25 138.25 (6.75)
Merchant Bank 109,400 23.25 23.25 23.50 22.50 22.50 (0.75)
MTD Walkers 2,000 425.00 425.00 440.00 425.00 432.00 7.00
Mullers 707,300 0.90 0.90 1.00 0.90 0.90 -
Namunukula 1,700 39.00 38.50 38.50 38.00 38.00 (1.00)
Nat. Dev. Bank 24,700 218.25 219.75 220.00 219.00 219.75 1.50
Nation Lanka 122,000 14.75 14.75 15.00 14.25 14.75 -
Nations Trust 100,400 37.25 37.50 38.00 37.50 37.75 0.50
Nations Trust (WC-2011)40,400 8.00 8.25 8.50 8.25 8.50 0.50
Nawaloka 15,272,3004.70 4.70 5.25 4.70 4.90 0.20
Nestle 200 526.50 526.50 526.50 520.00 520.00 (6.50)
Nuwara Eliya 1,300 440.00 450.00 460.00 450.00 460.00 20.00
Overseas Realty 548,800 17.50 17.75 17.75 17.25 17.50 -
Pan Asia 1,931,700 20.50 22.00 22.25 20.50 20.75 0.25
Parquet 345,400 19.00 19.50 21.00 19.25 19.50 0.50
PDL 16,200 36.75 36.75 37.00 34.25 34.25 (2.50)
Pegasus Hotels 7,800 46.50 46.75 46.75 46.00 46.50 -
Pelwatte 18,200 31.75 31.50 31.75 31.50 31.75 -
People’s Merch 4,900 24.75 25.00 25.25 24.75 25.00 0.25
Piramal Glass 3,586,800 2.40 2.50 2.60 2.40 2.50 0.10
Radiant Gems 2,000 28.25 28.25 28.25 28.25 28.25 -
Reefcomber 1,248,700 3.70 3.80 3.80 3.70 3.70 -
Regnis 23,000 82.00 82.00 90.00 82.00 89.00 7.00
Renuka Holdings 31,600 29.00 29.00 29.00 27.25 28.50 (0.50)
Renuka Holdings (NV) 2,300 24.00 23.00 23.00 23.00 23.00 (1.00)
Rich Pieris Exp 25,500 34.75 33.00 35.00 33.00 35.00 0.25
Richard Pieris 255,000 80.00 80.00 80.00 74.50 75.00 (5.00)
Riverina Hotels 31,400 99.75 100.00 100.00 100.00 100.00 0.25
Royal Ceramic 14,300 140.50 140.50 142.00 135.00 139.75 (0.75)
Royal Palms 3,000 63.00 63.00 63.00 63.00 63.00 -
Sampath 126,500 290.25 290.00 291.00 290.00 290.00 (0.25)
Samson Internat. 23,700 89.50 89.50 99.00 89.50 94.75 5.25
Serendib Hotels (NV) 3,000 64.25 66.00 66.50 65.00 66.00 1.75
Serendib Land 600 505.00 504.50 505.00 504.50 504.50 (0.50)
Seylan Bank 265,300 51.00 52.00 53.50 52.00 53.00 2.00
Seylan Bank (NV) 2,064,900 32.00 32.00 33.25 32.00 32.00 -
Seylan Devts 53,800 11.75 11.75 11.75 11.25 11.50 (0.25)
Seylan Merchant 1,330,800 1.20 1.20 1.30 1.20 1.20 -
Seylan Merchant (NV) 1,947,800 0.90 .80 .90 .80 .90 -
Shaw Wallace 1,500 215.00 212.00 215.00 212.00 212.50 (2.50)
Sigiriya Village 88,500 57.25 58.00 60.75 58.00 60.00 2.75
Singer Sri Lanka 1,300 89.00 89.00 89.00 87.00 88.75 (0.25)
SLT XD 53,100 37.00 37.00 37.50 36.50 36.50 (0.50)
Stafford 8,800 43.25 43.75 43.75 42.50 42.50 (0.75)
Sunshine Holding 35,800 50.00 50.00 50.00 48.50 48.50 (1.50)
Taj Lanka 254,000 50.00 50.00 50.00 48.50 49.00 (1.00)
Talawakelle 10,600 34.50 35.50 35.50 34.00 34.00 (0.50)
Tea Smallholder 1,500 160.00 160.00 160.00 160.00 160.00 -
The Finance Co. 20,400 20.25 20.25 20.25 19.75 20.00 (0.25)
Three Acre Farms 87,600 12.00 11.75 11.75 11.00 11.00 (1.00)
Tokyo Cement 229,900 32.25 32.25 32.50 31.75 32.25 -
Tokyo Cement (NV) 187,400 20.75 20.75 21.25 20.75 21.00 0.25
Union Assurance 5,100 117.00 116.75 117.00 116.75 117.00 -
Union Chemicals 400 260.00 260.00 260.00 260.00 260.00 -
United Motors 4,800 88.00 85.00 89.00 85.00 88.50 0.50
Vallibel 1,441,000 6.00 6.00 6.50 5.75 6.25 0.25
Watawala 227,300 204.00 206.00 210.00 205.00 208.75 4.75
York Arcade 17,300 14.00 14.00 14.00 14.00 14.00 -
Diri Savi Board
Amana 50,600 27.50 27.00 29.00 26.50 28.50 1.00
Asian Alliance 6,000 61.25 60.50 60.50 56.00 57.25 (4.00)
Asiri Central 1,600 113.00 118.75 120.00 118.75 119.75 6.75
Asiri Surg 91,200 9.50 9.50 10.00 9.50 9.75 0.25
Capital Reach 76,300 17.75 17.75 18.25 17.25 17.75 -
Ceylon Tea Brkrs 145,600 4.20 4.20 4.30 4.20 4.20 -
E-Channelling 87,900 14.00 13.75 14.00 13.25 13.50 (0.50)
Elpitiya 18,800 38.00 39.00 39.75 38.00 38.00 -
Fortress Resorts 111,600 23.75 23.50 24.00 23.50 24.00 0.25
Janashakthi Ins. 23,935,800 14.25 14.50 15.00 14.25 14.25 -
Keells Hotels 2,119,600 20.25 20.25 20.25 19.75 20.00 (0.25)
Lighthouse Hotel 21,500 68.25 68.00 68.50 66.00 66.25 (2.00)
Marawila Resorts 305,600 8.75 9.00 9.00 8.75 8.75 -
Met. Res. Hol. 23,600 42.25 41.00 41.00 40.50 41.00 (1.25)
Raigam Salterns 6,421,100 4.30 4.30 4.50 4.20 4.30 -
Renuka Agri 391,500 3.80 3.80 3.90 3.80 3.80 -
Sierra Cabl 19,494,6002.40 2.50 2.70 2.40 2.60 0.20
Tess Agro 6,137,500 1.80 1.80 2.10 1.80 2.00 0.20
Touchwood 37,100 125.25 124.00 126.00 122.00 122.75 (2.50)
Udapussellawa 2,600 34.25 36.50 36.50 33.25 33.25 (1.00)
Default Board
Asia Capital 279,500 23.75 23.75 24.50 23.25 23.50 (0.25)
Hotel Developers 1,300 150.00 150.00 150.00 150.00 150.00 -
Lanka Cement 277,700 32.00 32.00 32.50 31.50 31.75 (0.25)
Closed End Funds
Fund Volume **VWA Open High Low ***VWA Change
Previous Todays (Rs.)
Close Close
Namal Acuity VF (Units) 516,700 57.00 56.50 72.50 56.50 67.50 10.50
Market Statistics on May. 03, 2010
Equity details Today Prv. Day
Value of Turnover (Rs.) 3,265,263,725.20 1,092,882,117.25
Volume of Turnover (No.) 117,795,351 66,998,664
Trades (No.) 13,891 10,217
Market Cap. (Rs.) 1,373,222,598,552.50 1,363,349,557,329.95
Closed end Funds
Value of Turnover (Rs.) 34,246,020.00 2,907,645.00
Volume of Turnover (No.) 516,720 51,520
Trades (No.) 604 66
Corporate Debt Today Prv. Day
Value of Turnovers (Rs.) - -
Volume of Turnover (No.) - -
Trades (No.) - -
Market Cap. (Rs.) - -
Govt. Securities
Today Prv. Day
26-Apr-10
Value of Turnover (Rs.) - 1,051,004.36
Volume of Turnover (No.) - 1,000
Trades (No.) - 2
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 4,219.22 4,188.88
Milanka Price Index 4,752.23 4,712.43
Total Return Indices
Tri On All Shares (ASTRI) 4,966.67 4,930.96
Tri On Milanka Shares (MTRI) 5,644.36 5,597.09
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 31-Dec-2009
Vanik
Incorporation Ltd 12-Dec-2002 Non submission of Annual Reports 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 31-Dec-2009
Non payment of Listing Fees for the year 2009 & 2010
Alufab Limited 09-Sep-2003 Non submission of Annual Reports for the F/Y ended 31-Mar-2009
Non submission of Financial Statements for the quarters ended
30-Jun-2008 to 31-Dec-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 31-Dec-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
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 2010.
Huejay International
Investments PLC 24-Aug-2009 Non submission of Annual Report for the F/Y ended 31-Mar-2009
Infrastructure
Developers 09-Oct-2009 Non submission of Financial Statements for the quarter ended 30-Sep-2009
Limited
|
