Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold. 14,600 423.25 425.00 430.00 420.00 423.00 (0.25)
Abans 2,400 190.00 186.25 187.00 186.00 186.25 (3.75)
ACL 253,700 80.00 80.00 82.00 80.00 80.00 -
ACL Plastics 6,700 111.00 113.50 113.50 112.00 112.75 1.75
ACME 45,000 28.00 28.25 28.25 25.00 26.00 (2.00)
Agalawatte 10,900 37.75 38.00 38.00 36.50 37.00 (0.75)
Ahot Properties 301,600 145.25 146.75 152.00 146.00 150.25 5.00
Aitken Spence XD 17,800 1,550.75 1,550.00 1,575.00 1,550.00 1,550.25 (0.50)
Amaya Leisure 6,300 86.00 87.00 87.00 86.25 86.50 0.50
Ascot Holdings 14,500 62.00 63.00 64.00 60.00 61.00 (1.00)
Asiri XD 445,000 9.25 9.25 9.25 9.00 9.00 (0.25)
Asiri Surg XD 24,300 9.50 9.50 9.50 9.25 9.25 (0.25)
Bairaha Farms 289,700 55.75 56.25 57.50 54.50 54.75 (1.00)
Balangoda 92,800 38.50 39.00 39.50 37.75 38.00 (0.50)
Blue Diamonds 624,600 2.40 2.40 2.50 2.40 2.40 -
Blue Diamonds (NV) 209,200 1.00 1.00 1.00 1.00 1.00 -
Bogala Graphite 200 20.25 20.50 20.50 20.50 20.50 0.25
Bogawantalawa 500 43.00 42.00 42.00 42.00 42.00 (1.00)
Browns 22,200 96.75 96.75 99.75 96.00 97.25 0.50
Bukit Darah 900 4,244.75 4,241.00 4,245.00 4,035.00 4,180.25 (64.50)
C T Land 39,200 23.00 23.50 23.50 22.50 23.00 -
C.W. Mackie 39,800 43.00 43.75 43.75 42.75 43.00 -
Cargills 16,700 95.00 96.50 97.00 95.00 95.25 0.25
Cargo Boat 100 90.00 90.00 90.00 90.00 90.00 -
Carsons 4,100 561.00 550.00 550.00 546.00 546.00 (15.00)
Central Finance 11,600 395.00 400.00 400.00 400.00 400.00 5.00
Cey Theatres 318,200 85.00 85.75 87.00 85.00 86.25 1.25
Ceylinco Ins. (NV) 1,000 172.75 170.25 170.25 170.25 170.25 (2.50)
Ceylon Guardian 1,100 511.00 525.00 525.00 512.50 512.50 1.50
Ceylon Inv. 200 301.00 300.50 300.50 300.50 300.50 (0.50)
Ceylon Leather 716,400 144.50 144.00 164.50 143.00 159.75 15.25
Ceylon Tobacco 18,600 310.00 310.00 315.00 310.00 314.50 4.50
CFI 100 70.00 71.25 71.25 71.25 71.25 1.25
CFT 5,300 32.00 31.25 31.25 31.00 31.00 (1.00)
Chemnex 1,900 135.00 134.00 134.00 134.00 134.00 (1.00)
Chevron 124,700 169.50 170.00 170.00 168.00 169.00 (0.50)
CIC 12,200 70.00 70.25 72.00 70.00 71.50 1.50
CIC (NV) 23,500 46.75 46.75 46.75 46.50 46.50 (0.25)
CIT 600 76.25 76.25 76.25 76.00 76.25 -
City Housing 56,000 20.00 20.25 21.50 20.25 20.50 0.50
Coco Lanka 49,000 44.50 44.50 45.00 44.00 44.00 (0.50)
Coco Lanka (NV) 100 33.25 33.00 33.00 33.00 33.00 (0.25)
Colombo Land 405,400 10.50 10.50 10.75 10.25 10.50 -
Colombo Land
(War-Con2009) 76,300 8.00 8.00 8.00 7.75 8.00 -
Colonial MTR 1,100 71.00 70.00 71.00 70.00 71.00 -
Commercial Bank 3,063,000 246.00 246.00 248.00 246.00 247.75 1.75
Commercial Bank
(NV) 12,400 201.25 210.75 213.25 210.00 212.50 2.25
Commercial Dev. 1,000 54.00 54.00 54.00 54.00 54.00 -
Confifi Hotel 13,100 220.00 215.00 215.00 215.00 215.00 (5.00)
Convenience Food 2,500 137.50 136.00 136.00 136.00 136.00 (1.50)
Dankotuwa Porcel 135,400 16.00 16.00 16.00 15.75 15.75 (0.25)
DFCC Bank 51,700 207.00 209.00 209.00 207.75 208.00 1.00
Dialog 504,100 8.75 8.75 8.75 8.50 8.75 -
Dimo 300 417.00 417.00 417.00 417.00 417.00 -
Dipped Products 3,200 116.00 115.00 115.00 114.50 114.75 (1.25)
Distilleries 10,900 123.00 123.00 123.75 123.00 123.75 0.75
Dockyard 73,500 276.25 275.00 281.75 275.00 276.00 (0.25)
Durdans 600 110.00 112.00 112.00 112.00 112.00 2.00
Durdans (NV) 4,700 70.00 70.00 70.00 70.00 70.00 -
E B Creasy 3,400 395.00 400.00 420.00 400.00 420.00 25.00
East West 69,000 12.50 12.50 13.00 12.50 12.75 0.25
Eden Hotel Lanka 42,800 42.25 42.25 42.75 42.00 42.00 (0.25)
Envi. Resources 1,185,200 80.50 82.25 93.00 80.00 86.25 5.75
Envi. Resources
(Warrants-00) 178,800 61.00 60.00 71.00 60.00 68.50 7.50
Equity 1,500 27.00 27.50 27.50 27.50 27.50 0.50
Fort Land 19,100 90.00 87.50 90.00 86.00 87.25 (2.75)
Galadari 33,500 32.75 33.50 33.50 32.50 32.75 -
Grain Elevators 554,000 23.75 23.50 24.50 23.25 23.50 (0.25)
Haycarb 6,800 179.00 177.00 177.00 175.00 175.00 (4.00)
Hayleys 15,100 285.00 284.00 289.00 284.00 285.00 -
Hayleys - MGT 53,000 36.00 36.25 36.75 36.00 36.00 -
Hayleys Exports 5,000 46.00 46.50 46.50 46.50 46.50 0.50
HDFC 61,000 169.50 170.00 176.00 169.25 170.25 0.75
Hemas Holdings 38,900 142.00 142.00 142.25 141.00 141.25 (0.75)
Hemas Power 113,300 20.75 20.75 20.75 20.50 20.50 (0.25)
HNB 46,300 234.25 235.00 240.00 235.00 238.50 4.25
HNB Assurance 200 60.00 60.00 60.00 60.00 60.00 -
HNB (NV) 9,400 168.00 167.50 170.00 167.50 168.75 0.75
Horana 14,300 30.00 29.75 30.00 29.50 30.00 -
Hotel Services 979,500 30.75 30.75 31.50 30.50 31.25 0.50
Hotel Sigiriya 700 58.25 58.25 58.25 58.25 58.25 -
Hotels Corp. 5,400 32.50 32.50 32.50 32.25 32.25 (0.25)
Hunas Falls 4,500 54.25 54.00 54.25 54.00 54.00 (0.25)
Indo Malay 100 410.00 415.00 415.00 415.00 415.00 5.00
JKH 68,500 182.50 182.75 183.50 182.75 183.00 0.50
John Keells 200 233.00 233.00 234.00 233.00 233.30 0.50
Kahawatte 2,700 39.00 39.00 39.00 38.25 38.75 (0.25)
Kandy Hotels 700 130.00 131.00 145.00 131.00 144.75 14.75
Kegalle 10,500 71.00 72.00 72.00 70.50 71.00 -
Kelani Cables 17,800 120.50 121.00 122.00 121.00 122.00 1.50
Kelani Tyres 54,000 76.50 76.25 77.00 76.00 76.00 (0.50)
Kelani Valley 7,100 69.50 69.25 69.75 68.00 69.00 (0.50)
Kelsey 30,100 13.75 13.75 13.75 13.50 13.50 (0.25)
Kotagala 10,600 68.25 69.75 69.75 67.25 67.50 (0.75)
Kotmale Holdings 20,100 26.75 27.00 27.00 26.50 26.75 -
Kshatriya Hold. 28,100 11.25 11.25 11.25 11.00 11.00 (0.25)
Kuruwita Textile 3,200 41.25 40.25 42.00 40.25 40.25 (1.00)
Lanka Aluminium 15,500 32.75 32.75 32.75 31.75 31.75 (1.00)
Lanka Ceramic 1,000 69.50 67.00 67.00 67.00 67.00 (2.50)
Lanka Hospitals 1,000 20.25 20.25 20.50 20.25 20.50 0.25
Lanka IOC 89,100 20.75 20.75 21.25 20.00 20.50 (0.25)
Lanka Ventures 27,900 19.00 19.25 19.50 19.25 19.50 0.50
Lanka Walltile 60,500 78.00 68.00 78.00 77.75 77.75 (0.25)
Lankem Ceylon 42,000 111.00 111.00 111.00 108.75 109.25 (1.75)
Lankem Dev. 900 15.75 15.75 15.75 15.75 15.75 -
Laxapana 91,600 6.50 6.50 6.75 6.50 6.50 -
LB Finance XD 34,500 89.75 90.00 92.00 89.00 90.25 0.50
Lion Brewery 55,100 101.00 102.00 105.00 102.00 105.00 4.00
LMF 27,800 98.00 98.00 99.00 98.00 98.00 -
LOLC 9,300 261.50 260.00 260.00 258.50 258.75 (2.75)
Madulsima 12,600 16.00 16.00 16.25 16.00 16.00 -
Mahaweli Reach 16,900 26.25 26.50 26.50 25.75 25.75 (0.50)
Malwatte 110,400 53.00 54.00 54.75 53.75 54.00 1.00
Maskeliya 40,800 29.50 29.75 29.75 29.00 29.25 (0.25)
Merchant Bank 116,300 22.25 22.25 22.75 22.25 22.50 0.25
MTD Walkers 2,000 433.75 425.00 425.00 425.00 425.00 (8.75)
Mullers 82,600 0.90 1.00 1.00 0.90 0.90 -
Namunukula 22,000 39.50 38.50 38.50 36.25 36.25 (3.25)
Nat. Dev. Bank 41,400 215.75 215.00 218.00 215.00 216.25 0.50
Nation Lanka 220,400 14.50 14.50 14.50 14.00 14.00 (0.50)
Nations Trust 383,700 37.75 37.75 38.00 37.50 37.50 (0.25)
Nations Trust
(WC-2011) 161,200 8.25 8.25 8.25 8.25 8.25 -
Nawaloka 1,394,300 6.25 6.25 6.25 6.00 6.00 (0.25)
Nestle 200 547.75 555.00 555.00 555.00 555.00 7.25
Nuwara Eliya 1,100 455.00 430.00 430.00 430.00 430.00 (25.00)
Overseas Realty 276,300 16.75 17.00 17.00 16.75 16.75 -
Pan Asia 303,100 19.50 19.25 19.75 19.25 19.50 -
Parquet 23,100 20.25 20.00 20.25 20.00 20.00 (0.25)
PDL 59,200 40.00 40.00 42.50 39.00 40.25 0.25
Pegasus Hotels 5,300 44.00 43.75 45.00 43.75 44.00 -
Pelwatte 4,100 31.25 30.75 31.00 30.75 30.75 (0.50)
People’s Merch 3,695,400 23.50 23.25 25.25 23.25 24.50 1.00
Pirmal Glass 65,700 2.50 2.60 2.60 2.50 2.50 -
Radiant Gems 20,100 27.25 29.00 29.50 27.25 29.00 1.75
Reefcomber 323,100 3.80 3.80 3.80 3.70 3.70 (0.10)
Renuka City Hot. 5,300 259.00 257.75 257.75 250.00 255.00 (4.00)
Renuka Holdings 69,900 34.50 35.00 35.00 34.00 34.50 -
Renuka Holdings (NV) 149,600 26.75 27.00 27.25 26.25 26.25 (0.50)
Rich Pieris Exp. 400 35.50 33.50 35.25 33.50 34.50 (1.00)
Richard Pieris 81,400 78.75 77.00 77.25 76.50 77.00 (1.75)
Riverina Hotels 700 102.00 101.50 101.50 101.50 101.50 (0.50)
Royal Ceramic 52,000 138.50 137.50 140.00 137.50 139.75 1.25
Royal Palms 1,100 65.50 65.50 65.50 65.00 65.50 -
Sampath 194,400 283.25 285.00 285.00 283.00 285.00 1.75
Selinsing 100 427.25 427.00 427.00 427.00 427.00 (0.25)
Serendib Hotels 700 105.00 104.00 104.00 104.00 104.00 (1.00)
Serendib Hotels (NV) 100 63.75 60.25 60.25 60.25 60.25 (3.50)
Seylan Bank 35,100 57.00 57.00 58.00 55.25 55.25 (1.75)
Seylan Bank (NV) 339,700 37.00 37.00 37.00 36.50 36.50 (0.50)
Seylan Devts 51,600 11.25 11.25 11.50 11.25 11.25 -
Seylan Merchant 676,600 1.20 1.20 1.20 1.20 1.20 -
Seylan Merchant (NV) 261,000 1.00 0.90 1.00 0.90 0.90 (0.10)
Shaw Wallace 500 202.00 200.00 200.00 200.00 200.00 (2.00)
Sigiriya Village 6,700 55.00 55.25 55.50 55.25 55.50 0.50
Singer Sri Lanka 52,400 92.00 93.00 95.00 88.00 92.25 0.25
SLT 98,100 38.00 38.50 38.50 38.00 38.50 0.50
Stafford 2,800 42.75 42.25 42.25 42.00 42.00 (0.75)
Sunshine Holding 54,300 48.25 48.25 48.25 47.50 47.50 (0.75)
Taj Lanka 30,700 48.00 49.25 49.25 48.25 48.50 0.50
Talawakelle 3,000 34.50 34.50 34.50 34.50 34.50 -
The Finance Co. 456,800 20.00 20.00 22.25 20.00 21.00 1.00
Three Acre Farms 909,600 14.00 14.25 15.75 14.25 15.25 1.25
Tokyo Cement 147,600 33.00 33.50 34.25 33.50 33.75 0.75
Tokyo Cement (NV) 258,000 21.00 21.00 22.25 21.00 21.50 0.50
Trans Asia 10,200 225.75 230.00 247.00 230.00 234.25 8.50
United Motors 10,500 100.50 100.50 100.50 100.00 100.00 (0.50)
Vallibel 198,200 6.50 6.50 6.75 6.50 6.50 -
Vallibel Finance 26,000 29.00 29.25 29.25 28.00 28.25 (0.75)
Vidullanka 100,700 35.00 35.00 35.00 35.00 35.00 -
York Arcade 1,000 13.25 13.50 13.50 13.50 13.50 0.25
Diri Savi Board
Amana 489,600 29.25 30.00 32.50 30.00 32.25 3.00
Capital Reach 26,800 23.25 24.00 24.00 23.00 23.25 -
Ceylon Tea Brkrs 1,819,600 4.30 4.40 4.70 4.40 4.50 0.20
E-channelling 193,600 23.75 23.75 24.00 23.00 23.50 (0.25)
Elpitiya 14,700 36.00 36.00 36.00 35.50 35.50 (0.50)
Fortress Resorts 18,100 22.50 22.75 22.75 22.25 22.75 0.25
Janashakthi Ins. 34,400 13.75 13.75 14.00 13.75 14.00 0.25
Keells Hotels 1,600,800 19.75 19.75 20.00 19.75 20.00 0.25
Lighthouse Hotel 6,500 66.75 66.25 66.50 66.00 66.00 (0.75)
Marawila Resorts 179,700 9.75 10.00 10.00 9.50 9.75 -
Met. Res. Hol. 15,400 36.00 36.50 37.00 36.50 37.00 1.00
Raigam Salterns 479,400 4.10 4.10 4.30 4.10 4.20 0.10
Renuka Agri 595,400 4.10 4.10 4.20 4.00 4.00 (0.10)
Sierra Cabl 580,900 2.60 2.60 2.60 2.50 2.50 (0.10)
Tess Agro 3,157,000 1.90 2.00 2.10 1.90 2.00 0.10
Touchwood XR 61,100 87.00 87.00 91.00 87.00 89.00 2.00
Udapussellawa 3,400 35.00 35.00 35.00 34.50 34.50 (0.50)
Default Board
Alufab 500 40.00 36.75 36.75 36.75 36.75 (3.25)
Asia Capital 209,400 36.00 36.50 37.00 36.00 36.25 0.25
Hotel Developers 71,400 149.75 147.00 156.75 145.50 154.50 4.75
Lanka Cement 31,200 29.75 29.75 29.75 29.50 29.50 (0.25)
Closed End Funds
Fund Volume **V.W.A. Open High Low ***V.W.A. Change
Previous Todays (Rs.)
Close Close
Namal Acuity VF (Units) 204,900 61.50 62.00 66.00 60.00 61.00 (0.50)
Market Statistics on May. 18, 2010
Equity details Today Prv. Day
Value of Turnover (Rs.) 1,784,513,690.75 983,268,138.25
Volume of Turnover (No.) 33,594,972 35,674,352
Trades (No.) 9,639 7,679
Market Cap. (Rs.) 1,386,813,933,020.30 1,381,872,183,338.50
Closed end Funds
Value of Turnover (Rs.) 12,629,250.00 1,299,950.00
Volume of Turnover (No.) 204,900 21,200
Trades (No.) 164 23
Corporate Debt Today Prv. Day
Value of Turnovers (Rs.) - -
Volume of Turnover (No.) - -
Trades (No.) - -
Market Cap. (Rs.) - -
Govt. Securities
Today Prv. Day
13-May-10
Value of Turnover (Rs.) - 1,000,000.12
Volume of Turnover (No.) - 10,000
Trades (No.) - 1
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 4,257.67 4,242.49
Milanka Price Index 4,822.65 4,784.58
Total Return Indices
Tri On All Shares (ASTRI) 5,013.93 4,996.07
Tri On Milanka Shares (MTRI) 5,728.82 5,683.60
Announcements for the day: 18.05.2010
Dividends
Company Name Dividend per Dividend Shareholders XD Date Payment Date
Share (Rs.) Meeting
Capital Development & 2.25 Final 28-06-2010 29-06-2010 07-07-2010
Invest. Co. PLC
Hayleys PLC 2.00 Final 29-06-2010 30-06-2010 07-07-2010
(Tax Free)
Sub Division of Shares
Company Name Date of Sub-Division Period of Trading
General Based on Dealing Commences
Meeting Shareholding Suspension On
as at
Amana Takaful PLC 10-06-2010 10-06-2010 11-06-10 to 17-06-2010
16-06-10
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 PLC 09-Sep-2003 Non submission of Financial Statements for the quarters ended
30-Jun-2009 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-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.
Infrastructure Developers 09-Oct-2009 Non submission of Financial Statements for the quarter ended 30-Sep-2009
Limited
|
