Market Statistics on May 5, 2010
Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold. 6,500 428.50 430.00 458.00 420.25 446.75 18.25
ACL 20,700 81.00 80.50 81.00 80.00 80.25 (0.75)
ACl Plastics 6,900 119.50 115.00 115.00 115.00 115.00 (4.50)
ACME 34,400 35.50 32.00 36.00 32.00 33.75 (1.75)
Agalawatte 18,600 39.25 40.00 40.00 38.50 38.50 (0.75)
Ahot Properties 10,700 144.50 142.75 145.00 142.75 143.75 (0.75)
Aitken Spence 65,100 1,450.00 1,448.00 1,450.00 1,448.00 1,450.00 -
Amaya Leisure 4,200 93.50 94.00 94.75 92.00 93.00 (0.50)
Arpico 20,700 70.75 70.00 71.75 68.00 68.00 (2.75)
Ascot Holdings 3,800 46.50 44.00 44.00 42.00 43.00 (3.50)
Asiri 4,683,300 9.00 9.00 9.75 9.00 9.50 0.50
Aviva N D B 1,000 225.00 221.50 221.50 221.50 221.50 (3.50)
Bairaha Farms 29,100 47.75 49.75 50.00 48.50 49.00 1.25
Balangoda 34,400 38.00 38.50 38.50 37.50 37.50 (0.50)
Blue Diamonds 81,800 2.20 2.10 2.30 2.10 2.10 (0.10)
Blue Diamonds (NV) 4,000 0.80 .80 .80 .80 .80 -
Bogala Graphite 4,900 23.75 23.00 24.00 22.75 23.00 (0.75)
Bogawantalawa 300 43.00 45.00 45.00 45.00 45.00 2.00
Browns 71,700 96.75 96.00 96.00 95.00 96.00 (0.75)
Browns Beach 200 90.00 90.00 92.75 90.00 91.50 1.50
Bukit Darah 600 4,500.00 4,525.00 4,575.00 4,401.00 4,525.25 25.25
C T Land 41,800 24.00 23.50 24.50 23.50 23.50 (0.50)
C.W. Mackie 32,600 41.75 42.50 42.75 41.50 41.50 (0.25)
Cargills 758,600 89.75 90.00 91.00 90.00 90.50 0.75
Cargo Boat 7,800 90.00 95.00 95.00 95.00 95.00 5.00
Carsons 1,100 580.75 580.00 580.00 570.00 570.00 (10.75)
CDIC 100 137.50 135.25 135.25 135.25 135.25 (2.25)
Central Ind. 100 240.25 240.00 240.00 240.00 240.00 (0.25)
Cey Theatres 67,900 70.50 70.25 70.25 70.00 70.00 (0.50)
Ceylinco Ins. 42,100 247.00 246.50 247.00 246.00 246.50 (0.50)
Ceylinco Ins. (NV) 8,800 165.25 165.25 165.50 165.25 165.25 -
Ceylon Brewery 1,500 198.50 200.00 200.00 200.00 200.00 1.50
Ceylon Inv. 2,000 330.00 325.00 325.00 325.00 325.00 (5.00)
Ceylon Leather 328,100 120.00 120.00 124.00 118.00 120.75 0.75
Ceylon Tobacco 1,600 307.00 310.00 310.00 310.00 310.00 3.00
CFT 154,600 31.00 30.00 35.00 30.00 33.50 2.50
Chevron 23,300 175.00 175.00 175.00 172.50 174.00 (1.00)
CIC 104,800 72.25 72.00 73.00 72.00 72.00 (0.25)
CIC (NV) 92,000 47.00 46.50 48.00 46.25 47.00 -
CIT 700 82.50 82.00 82.00 82.00 82.00 (0.50)
City Housing 15,900 22.00 21.50 22.75 21.25 21.50 (0.50)
Coco Lanka 16,400 43.50 44.00 44.00 42.50 42.75 (0.75)
Coco Lanka (NV) 700 32.75 32.75 32.75 32.75 32.75 -
Colombo Land 1,668,600 10.50 10.50 11.25 10.50 11.00 0.50
Colombo Land (War-Con2009) 665,400 8.25 8.75 9.25 8.50 8.75 0.50
Colonial MTR 19,400 70.25 72.00 72.00 70.00 70.25 -
Commercial Bank 41,200 239.00 239.00 239.75 237.00 237.25 (1.75)
Commercial Bank (NV) 32,400 214.00 214.00 215.00 214.00 214.50 0.50
Confifi Hotel 1,200 225.00 210.75 210.75 210.75 210.75 (14.25)
Dankotuwa Porcel 256,200 16.25 16.50 17.00 16.25 16.50 0.25
DFCC Bank 154,300 206.25 210.00 210.00 208.00 209.75 3.50
Dialog 23,946,900 7.50 8.00 8.75 8.00 8.50 1.00
Dimo 8,800 425.00 412.00 423.00 410.00 414.00 (11.00)
Dipped Products 7,900 112.00 112.00 112.25 112.00 112.00 -
Distilleries 85,800 125.75 126.00 127.50 125.50 126.00 0.25
Dockyard 6,800 293.00 293.25 295.00 292.00 293.00 -
Durdans (NV) 1,000 70.00 70.00 71.00 67.50 70.25 0.25
E B Creasy 200 351.50 350.00 350.00 350.00 350.00 (1.50)
East West 102,300 12.50 12.50 12.75 12.50 12.50 -
Eden Hotel Lanka 49,400 44.50 44.50 45.00 43.50 43.50 (1.00)
Envi. Resources 56,800 97.50 99.00 99.00 90.00 90.25 (7.25)
Envi. Resources (Warrants-00) 88,200 70.00 70.50 70.50 62.25 63.00 (7.00)
Envi. Resources (Warrants-00) 3,000 75.25 70.00 75.00 70.00 75.00 (0.25)
Equity Two PLC 22,900 23.00 22.00 22.00 20.75 21.25 (1.75)
Finlays Colombo 712,600 240.00 286.00 200.00 140.00 195.50 (44.50)
First Capital 35,800 60.00 60.25 61.75 60.00 60.25 0.25
Fort Land 28,100 90.00 92.00 93.00 88.00 88.75 (1.25)
Galadari 15,723,000 38.00 39.00 39.75 32.25 34.00 (4.00)
Good Hope 5,000 394.00 450.00 450.00 450.00 450.00 56.00
Grain Elevators 282,700 23.00 23.00 23.50 22.75 23.00 -
Hapugastenne XD 200 43.00 43.00 43.00 42.75 42.75 (0.25)
Haycarb 9,500 175.75 176.00 176.00 174.00 175.00 (0.75)
Hayleys 22,000 280.50 280.00 281.50 279.50 280.25 (0.25)
Hayleys - MGT 10,200 35.50 35.25 35.25 35.00 35.25 (0.25)
Hayleys Exports 20,700 46.25 46.25 48.00 46.00 46.25 -
HDFC 43,900 149.25 152.00 155.00 149.25 149.25 -
Hemas Holdings 475,500 133.75 134.00 134.00 133.00 133.00 (0.75)
Hemas Power 313,200 20.75 20.75 21.25 20.50 21.00 0.25
HNB 792,200 240.00 240.25 240.25 210.00 237.75 (2.25)
HNB Assurance 1,600 62.25 62.00 62.00 61.00 61.75 (0.50)
HNB (NV) 23,800 177.75 179.00 180.00 178.00 178.50 0.75
Horana 51,700 31.50 32.00 32.00 31.25 31.50 -
Hotel Services 393,100 30.25 30.25 30.75 30.00 30.00 (0.25)
Hotel Sigiriya 100 60.75 58.50 58.50 58.50 58.50 (2.25)
Hotels Corp. 29,000 33.50 34.00 34.25 33.25 34.00 0.50
Hunas Falls 5,600 55.00 56.00 56.00 53.25 53.50 (1.50)
Indo Malay 100 440.00 440.00 440.00 440.00 440.00 -
JKH 1,327,400 191.75 191.25 191.75 189.50 190.25 (1.50)
John Keells 700 205.00 205.00 210.00 205.00 209.00 4.00
Kahawatte 2,300 39.00 36.75 39.25 36.75 39.00 -
Kandy Hotels 2,700 145.00 142.50 142.50 141.00 141.00 (4.00)
Keels Food 900 70.00 70.00 70.00 70.00 70.00 -
Kegalle 18,300 72.50 72.00 72.00 68.25 69.75 (2.75)
Kelani Tyres 5,400 67.75 66.00 67.50 66.00 67.50 (0.25)
Kelani Valley 24,000 72.00 72.00 74.50 70.00 73.50 1.50
Kelsey 13,100 14.00 14.25 14.50 13.75 13.75 (0.25)
Kotagala 19,700 67.25 65.00 66.25 64.25 65.00 (2.25)
Kotmale Holdings 22,800 28.50 28.50 28.50 27.75 28.00 (0.50)
Kshatriya Hold. 1,583,000 11.50 11.50 12.00 11.50 11.75 0.25
Kuruwita Textile 1,600 41.00 41.00 41.00 41.00 41.00 -
Lanka Aluminium 16,600 33.00 32.50 32.50 32.50 32.50 (0.50)
Lanka Ceramic 1,800 71.50 71.75 72.00 71.75 71.75 (0.25)
Lanka Hospitals 26,800 19.75 19.75 21.00 19.50 20.00 0.25
Lanka IOC 117,400 17.25 17.75 18.00 17.50 17.50 0.25
Lanka Tiles 1,000 96.00 95.50 95.50 95.50 95.50 (0.50)
Lanka Ventures 56,300 20.00 20.00 21.00 18.50 19.75 (0.25)
Lanka Walltile 396,100 82.00 81.50 83.50 81.50 82.00 -
Lankem Ceylon 47,200 93.25 93.00 93.00 90.00 92.75 (0.50)
Lankem Dev. 100,400 14.75 14.75 16.00 14.75 16.00 1.25
Laxapana 80,400 6.75 6.75 6.75 6.50 6.75 -
LB Finance 182,100 93.50 95.00 95.00 92.00 92.00 (1.50)
Lion Brewery 44,000 104.00 102.00 105.00 101.00 102.50 (1.50)
LMF 8,500 99.00 99.00 99.50 99.00 99.25 0.25
LOLC 47,000 214.00 214.00 224.00 214.00 220.25 6.25
Madulsima 45,800 16.00 16.50 16.50 15.50 16.00 -
Mahaweli Reach 32,400 27.50 27.25 27.75 27.00 27.00 (0.50)
Malwatte 13,000 50.25 52.00 52.00 50.00 50.00 (0.25)
Maskeliya 66,600 30.50 30.75 31.75 30.00 30.00 (0.50)
Merc. Shipping 500 138.25 131.50 138.25 131.25 134.25 (4.00)
Merchant Bank 75,600 22.50 22.50 22.75 22.25 22.50 -
MTD Walkers 8,000 423.00 425.00 434.25 425.00 429.25 6.25
Mullers 12,000 0.90 0.90 0.90 0.90 0.90 -
Namunukula 1,200 37.50 38.00 38.00 37.50 37.50 -
Nat. Dev. Bank 43,300 219.00 219.00 219.00 218.75 218.75 (0.25)
Nation Lanka 543,900 14.50 14.75 15.00 14.75 15.00 0.50
Nations Trust 118,700 37.50 37.50 37.50 36.75 37.00 (0.50)
Nations Trust (WC-2011) 30,000 8.25 8.25 8.25 8.25 8.25 -
Nawaloka 61,506,4005.50 6.00 6.25 5.50 5.75 0.25
Nestle 200 525.50 525.50 525.50 525.50 525.50 -
Nuwara Eliya 300 460.00 428.00 430.00 427.00 430.00 (30.00)
On’ally 200 41.25 44.00 44.00 44.00 44.00 2.75
Overseas Realty 1,004,600 17.00 17.50 17.75 17.25 17.50 0.50
Pan Asia 659,900 20.75 20.75 20.75 20.00 20.00 (0.75)
Parquet 84,900 19.75 20.00 21.25 20.00 20.00 0.25
PDL 6,800 33.75 33.75 34.50 33.75 34.00 0.25
Pegasus Hotels 6,900 47.00 47.50 47.50 45.50 46.00 (1.00)
Pelwatte 28,500 31.00 30.75 32.00 30.75 32.00 1.00
People’s Merch 5,900 24.50 24.50 25.00 24.25 24.25 (0.25)
Piramal Glass 593,900 2.50 2.50 2.60 2.40 2.50 -
Printcare PLC 100 94.00 94.00 94.00 94.00 94.00 -
Radiant Gems 3,700 28.25 28.00 28.00 27.75 28.00 (0.25)
Reefcomber 2,933,100 3.80 3.80 4.10 3.80 4.00 0.20
Renuka Holdings 116,200 28.25 28.25 29.00 28.00 28.50 0.25
Renuka Holdings (NV) 500 23.25 23.00 23.00 23.00 23.00 (0.25)
Rich Pieris Exp 4,400 33.75 33.50 33.50 33.00 33.00 (0.75)
Richard Pieris 643,300 74.00 74.50 74.75 73.50 73.75 (0.25)
Riverina Hotels 29,000 100.00 100.00 100.00 100.00 100.00 -
Royal Ceramic 106,800 139.75 139.75 142.00 139.75 140.75 1.00
Royal Palms 500 63.00 63.00 64.00 63.00 64.00 1.00
Sampath 80,900 286.75 284.00 285.00 280.00 281.25 (5.50)
Sathosa Motors 700 130.00 130.00 139.50 130.00 139.50 9.50
Serendib Hotels (NV) 19,600 66.00 65.50 65.50 65.50 65.50 (0.50)
Seylan Bank 92,200 53.50 54.50 55.00 52.50 54.00 0.50
Seylan Bank (NV) 813,200 32.25 32.00 33.25 32.00 32.50 0.25
Seylan Devts 174,500 11.25 11.50 11.75 11.00 11.00 (0.25)
Seylan Merchant 3,230,400 1.20 1.30 1.30 1.10 1.20 -
Seylan Merchant (NV) 119,900 0.90 .90 .90 .80 .90 -
Sigiriya Village 2,600 59.00 58.00 58.50 58.00 58.25 (0.75)
Singer Ind. 700 110.00 100.00 109.75 100.00 102.75 (7.25)
Singer Sri Lanka 4,000 89.00 88.50 88.50 87.00 87.50 (1.50)
SLT XD 86,600 37.00 37.50 39.00 37.50 38.00 1.00
Stafford 22,600 42.50 42.50 42.50 42.00 42.00 (0.50)
Sunshine Holding 92,700 48.00 48.00 48.00 46.00 46.00 (2.00)
Taj Lanka 24,800 49.00 49.00 49.00 47.50 48.50 (0.50)
Talawakelle 61,300 35.00 36.50 36.50 35.00 35.00 -
Tangerine 49,600 89.75 90.00 91.00 90.00 90.00 0.25
Tea Smallholder 100 160.00 152.00 152.25 152.25 152.25 (7.75)
The Finance Co. 7,800 19.75 19.75 19.75 19.50 19.75 -
Three Acre Farms 137,500 11.25 11.25 11.50 11.00 11.25 -
Tokyo Cement 870,200 32.25 32.50 33.00 32.00 32.25 -
Tokyo Cement (NV) 1,148,000 20.75 21.00 22.75 21.00 22.25 1.50
Vallibel 325,000 6.25 6.50 6.50 6.00 6.00 (0.25)
Vallibel Finance 352,400 30.25 30.00 31.00 28.50 29.00 (1.25)
Vidullanka 5,000 34.00 33.00 33.00 33.00 33.00 (1.00)
Watawala 6,700 209.75 210.00 210.00 207.50 209.00 (0.75)
York Arcade 29,900 13.75 13.75 13.75 13.50 13.50 (0.25)
Diri Savi Board
Amana 742.000 28.50 29.00 31.75 28.50 29.75 1.25
Asiri Central 1,400 115.00 119.00 125.00 119.00 120.25 5.25
Asiri Surg 615,700 9.50 9.50 10.25 9.50 9.75 0.25
Ceylon Tea Brkrs 121,900 4.10 4.20 4.20 4.00 4.10 -
E-Channelling 5,222,983 13.00 13.00 14.50 13.00 14.00 1.00
Elpitiya 9,100 36.00 36.00 36.00 35.75 36.00 -
Fortress Resorts 24,200 23.50 23.50 23.50 22.75 23.25 (0.25)
Janashakthi Ins. 2,088,000 14.25 14.50 14.75 14.25 14.50 0.25
Keels Hotels 1,795,400 20.25 20.25 20.50 19.75 20.00 (0.25)
Lighthouse Hotel 72,900 67.00 67.00 67.50 66.75 67.00 -
Marawila Resorts 209,300 8.75 8.75 9.00 8.75 8.75 -
Met. Res. Hol 5,300 41.50 41.75 41.75 40.50 40.50 (1.00)
People’s L Fin 300 42.00 42.00 42.00 42.00 42.00 -
Raigam Salterns 2,071,400 4.20 4.20 4.30 4.10 4.20 -
Renuka Agri 309,300 3.80 3.70 3.80 3.70 3.70 (0.10)
Sierra Cabl 9,723,700 2.50 2.60 2.70 2.60 2.60 0.10
Tess Agro 2,949,500 2.00 2.10 2.10 2.00 2.00 -
Touchwood 45,000 120.75 120.50 120.50 116.00 118.50 (2.25)
Default Board
Asia Capital 223,500 22.50 23.00 24.00 22.50 23.50 1.00
Hotel Developers 2,200 146.25 144.00 146.00 140.25 144.75 (1.50)
Lanka Cement 335,200 32.25 32.25 32.75 31.00 31.00 (1.25)
Closed End Funds
Fund Volume **VWA Open High Low ***VWA Change
Previous Todays (Rs.)
Close Close
Namal Acuity VF (Units) 6,400 62.50 62.00 64.75 61.75 62.50
Market Statistics on May. 05, 2010
Equity details Today Prv. Day
Value of Turnover (Rs.) 2,829,988,661.65 1,456,036,492.35
Volume of Turnover (No.) 160,212,421 75,995,150
Trades (No.) 15,047 13,329
Market Cap. (Rs.) 1,373,870,244,805.65 1,369,218,104,009.35
Closed end Funds
Value of Turnover (Rs.) 402,762.00 1,562,100.000
Volume of Turnover (No.) 6,401 24,5000
Trades (No.) 19 38
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 4,219.76 4,205.51
Milanka Price Index 4,786.19 4,748.60
Total Return Indices
Tri On All Shares (ASTRI) 4,967.31 4,950.54
Tri On Milanka Shares (MTRI) 5,684.70 5,640.05
|
