Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold. 6,500 420.00 423.75 430.00 417.00 417.00 (3.00)
Abans 2,600 188.50 196.00 196.00 186.75 187.00 (1.50)
ACL 21,900 79.75 79.50 80.00 78.25 78.50 (1.25)
ACL Plastics 200 112.00 112.00 114.50 112.00 113.25 1.25
ACME 2,000 26.25 26.00 26.00 26.00 26.00 (0.25)
Agalawatte 8,000 34.00 33.50 34.50 33.50 33.50 (0.50)
Ahot Properties 13,500 148.00 149.75 152.00 149.75 150.00 2.00
Amaya Leisure 3,300 85.00 84.00 84.00 83.00 83.25 (1.75)
Ascot Holdings 100 57.25 59.00 59.00 59.00 59.00 1.75
Asiri XD 22,400 9.00 9.00 9.00 8.75 8.75 (0.25)
Asiri Surg 32,100 9.25 9.25 9.25 9.25 9.25 -
Aviva N D B 2,800 210.00 209.00 210.00 209.00 210.00 -
Bairaha Farms 123,600 52.25 53.00 54.00 52.00 35.50 1.25
Balangoda 6,600 36.50 36.75 37.00 36.50 36.75 0.25
Blue Diamonds 415,900 2.30 2.20 2.30 2.20 2.20 (0.10)
Blue Diamonds (NV) 70,500 0.90 .90 .90 .80 .90 -
Bogala Graphite 29,800 20.00 20.00 20.75 20.00 20.00 -
Bogawantalawa 100 42.00 42.00 42.00 42.00 42.00 -
Browns 86,800 98.00 98.00 98.00 97.75 98.00 -
Bukit Darah 200 4,200.00 4,200.00 4,200.00 4,200.00 4,200.00 -
C T Land 15,100 22.00 22.25 23.00 22.00 22.75 0.75
C.W. Mackie 38,800 42.00 43.00 43.25 42.50 43.00 1.00
Cargills 61,800 95.00 96.00 99.75 96.00 98.00 3.00
Cargo Boat 700 90.00 90.00 90.00 90.00 90.00 -
Carsons 6,400 545.00 540.00 550.00 540.00 540.00 (5.00)
Central Finance 700 400.00 388.75 390.00 388.75 389.50 (10.50)
Cey Theatres 70,100 85.00 85.50 86.00 85.00 85.50 0.50
Ceylinco Ins. 84,900 263.00 260.00 270.00 260.00 270.00 7.00
Ceylinco Ins. (NV) 53,900 170.00 172.00 175.00 172.00 175.00 5.00
Ceylon Brewery 100 195.00 195.00 195.00 195.00 195.00 -
Ceylon Inv. 10,900 300.25 300.50 300.50 300.00 300.00 (0.25)
Ceylon Leather 309,500 179.25 180.25 190.00 180.00 189.25 10.00
Ceylon Tobacco XD 8,200 310.00 310.00 310.00 310.00 310.00 -
CFI 3,100 80.75 84.00 84.25 84.00 84.00 3.25
Chemanex 68,200 138.00 133.00 140.00 133.00 138.00 -
Chevron 13,400 165.75 166.00 166.00 164.50 164.75 (1.00)
CIC 6,400 70.00 69.75 69.75 67.50 68.25 (1.75)
CIC (NV) 54,000 45.50 45.75 46.25 45.50 45.50 -
CIT 1,000 84.75 85.00 85.00 85.00 85.00 0.25
City Housing 49,900 19.75 20.00 20.00 19.00 19.25 (0.50)
Coco Lanka 21,600 43.25 43.25 43.25 42.25 42.25 (1.00)
Coco Lanka (NV) 100 33.00 33.00 33.00 33.00 33.00 -
Colombo Land 196,900 10.00 10.25 10.25 9.75 10.00 -
Colombo Land
(War-Con2009) 107,600 7.00 7.25 7.25 6.75 7.00 -
Colonial MTR 6,700 75.00 75.00 78.25 75.00 77.00 2.00
Commercial Bank 562,000 248.50 248.50 249.00 247.50 249.00 0.50
Commercial Bank (NV)7,400 210.00 214.25 214.25 211.00 212.00 2.00
Confifi Hotel 100 220.00 218.00 218.00 218.00 218.00 (2.00)
Dankotuwa Porcel 302,800 17.00 17.75 17.75 16.50 16.50 (0.50)
DFCC Bank 70,600 203.75 207.00 207.00 204.25 204.50 0.75
Dialog 434,600 8.25 8.25 8.50 8.25 8.25 -
Dimo 600 410.50 410.50 410.50 410.00 410.50 -
Dipped Products 10,900 111.25 112.00 112.00 111.25 112.00 0.75
Distilleries 44,800 123.00 123.00 124.00 123.00 123.00 -
Dockyard 211,400 267.75 267.00 267.00 260.25 263.50 (4.25)
East West 41,100 12.00 12.25 12.25 11.75 11.75 (0.25)
Eden Hotel Lanka 20,300 43.25 43.00 43.50 43.00 43.00 (0.25)
Envi. Resources 162,100 82.00 84.00 84.00 79.50 80.00 (2.00)
Envi. Resources
(War-Con2012) 456,100 37.75 38.00 38.00 34.00 34.50 (3.25)
Envi. Resources
(War-Con2014) 379,600 33.50 34.00 34.50 30.25 31.50 (2.00)
Envi. Resources
(War-Con2015) 290,400 31.75 32.50 33.00 30.00 30.00 (1.75)
Envi. Resources
(Warrants-00) 14,400 61.00 60.25 62.50 55.75 57.25 (3.75)
Equity 11,100 30.50 27.50 30.25 27.50 28.25 (2.25)
First Capital 78,400 19.00 19.00 19.75 19.00 19.00 -
Fort Land 286,000 97.75 99.50 105.50 99.50 101.75 4.00
Galadari 139,900 31.25 31.50 32.00 29.75 30.00 (1.25)
Grain Elevators 63,200 22.25 22.50 22.75 22.25 22.50 0.25
Hapugastenne 400 40.75 40.50 40.50 40.50 40.50 (0.25)
Haycarb 400 171.50 174.00 174.00 173.50 173.50 2.00
Hayleys 896,000 295.00 300.00 312.00 300.00 305.50 10.50
Hayleys - MGT 21,000 35.75 36.00 36.00 35.00 35.25 (0.50)
Hayleys Exports 3,500 46.00 46.00 46.00 45.00 46.00 -
HDFC 11,400 175.50 175.00 175.50 171.25 171.75 (3.75)
Hemas Holdings 1,000 139.00 139.00 139.00 139.00 139.00 -
Hemas Power 99,800 20.25 20.25 21.25 20.25 20.75 0.50
HNB 1,001,800 242.25 240.00 245.00 240.00 245.00 2.75
HNB Assurance 9,700 60.00 58.00 60.00 58.00 59.75 (0.25)
HNB (NV) 12,600 168.00 168.00 168.25 166.00 167.00 (1.00)
Horana 26,100 28.75 28.75 28.75 28.50 28.50 (0.25)
Hotel Services 72,600 29.25 29.75 29.75 29.25 29.25 -
Hotel Sigiriya 3,000 59.00 58.75 58.75 58.75 58.75 (0.25)
Hotels Corp. 6,800 30.50 30.25 30.25 30.25 30.25 (0.25)
Huejay 300 62.50 61.00 61.00 61.00 61.00 (1.50)
Hunas Falls 200 55.75 56.00 56.00 56.00 56.00 0.25
JKH 220,400 180.25 180.50 181.00 178.75 179.25 (1.00)
John Keells 4,000 230.00 233.00 235.00 233.00 233.75 3.75
Kahawatte 2,700 38.00 37.25 37.25 36.50 36.50 (1.50)
Keells Food 500 70.00 70.00 70.00 70.00 70.00 -
Kegalle 4,000 69.00 70.00 70.00 67.00 68.00 (1.00)
Kelani Cables 34,100 120.00 120.00 124.00 120.00 124.00 4.00
Kelani Tyres 16,200 72.75 73.50 73.50 67.00 72.50 (0.25)
Kelani Valley 400 69.00 69.00 69.00 69.00 69.00 -
Kelsey 10,200 13.25 13.50 13.75 13.25 13.25 -
Kotagala 25,000 65.25 65.25 65.25 65.00 65.25 -
Kotmale Holdings 17,400 26.00 26.00 26.25 26.00 26.00 -
Kshatriya Hold. 181,900 10.75 10.75 11.00 10.50 10.75 -
Lanka Aluminium 7,100 31.75 31.50 31.50 31.50 31.50 (0.25)
Lanka Ceramic 1,500 65.00 65.00 65.25 65.00 65.25 0.25
Lanka Hospitals 4,300 19.75 19.25 19.50 19.25 19.25 (0.50)
Lanka IOC 126,300 19.00 21.75 21.75 18.50 18.50 (0.50)
Lanka Ventures 21,300 19.50 19.00 19.25 19.00 19.00 (0.50)
Lanka Walltile 14,900 78.00 78.00 78.00 77.50 77.75 (0.25)
Lankem Ceylon 15,000 110.00 110.00 113.00 110.00 112.25 2.25
Lankem Dev. 708,600 15.00 15.75 17.75 15.75 17.25 2.25
Laxapana 98,400 6.50 6.25 6.50 6.25 6.25 (0.25)
LB Finance 28,300 89.75 90.00 90.00 88.00 88.25 (1.50)
Lion Brewery 9,000 104.50 104.00 104.25 103.00 103.00 (1.50)
LOLC 85,200 260.00 260.00 260.50 255.00 260.25 0.25
Madulsima 11,200 15.50 15.50 15.75 15.25 15.50 -
Mahaweli Reach 2,200 25.25 25.25 25.25 25.25 25.25 -
Malwatte 3,000 50.25 50.25 50.50 50.25 50.50 0.25
Maskeliya 45,400 29.00 29.00 29.00 28.25 28.75 (0.25)
Merchant Bank 30,700 22.25 22.25 22.25 21.25 21.50 (0.75)
MTD Walkers 7,100 519.00 500.25 510.00 485.00 485.00 (34.00)
Mullers 147,700 0.90 0.90 0.90 0.80 0.90 -
Namunukula 4,500 37.50 37.75 37.75 37.50 37.50 -
Nat. Dev. Bank 11,100 215.00 216.75 217.50 215.00 215.25 0.25
Nation Lanka 151,900 14.00 14.00 14.25 13.75 13.75 (0.25)
Nations Trust 202,700 37.25 37.25 37.50 37.25 37.50 0.25
Nations Trust
(WC-2011) 2,000 8.00 8.00 8.00 8.00 8.00 -
Nawaloka 2,263,500 6.00 6.00 6.25 6.00 6.00 -
Nestle 200 756.50 760.00 770.00 760.00 765.00 8.50
Nuwara Eliya 3,200 426.00 426.00 449.75 426.00 449.75 23.75
On’Ally 2,400 45.50 43.25 43.25 43.25 43.25 (2.25)
Overseas Realty XD 238,100 16.75 17.00 17.00 16.75 16.75 -
Pan Asia 248,400 19.50 19.50 19.75 19.25 19.50 -
Parquet 9,000 20.00 20.50 20.50 20.25 20.25 0.25
PDL 60,700 39.25 38.00 39.25 38.00 39.00 (0.25)
Pegasus Hotels 5,000 44.75 44.75 44.75 44.75 44.75 -
Pelwatte 11,200 30.00 31.00 31.00 30.00 30.00 -
People’s Merch 47,200 23.75 24.50 24.50 23.25 23.50 (0.25)
Piramal Glass 931,600 2.60 2.60 2.60 2.60 2.60 -
Printcare PLC 5,000 93.00 90.00 90.00 90.00 90.00 (3.00)
Radiant Gems 8,200 29.25 27.50 28.50 27.50 28.50 (0.75)
Reefcomber 341,800 3.60 3.60 3.60 3.50 3.50 (0.10)
Regnis 5,000 85.00 87.00 87.00 87.00 87.00 2.00
Renuka City Hot. 20,200 225.00 255.00 255.00 254.00 254.75 29.75
Renuka Holdings 69,000 32.50 32.75 33.50 32.75 33.25 0.75
Renuka Holdings (NV) 30,400 25.75 26.00 26.25 25.75 26.00 0.25
Rich Pieris Exp 37,400 33.00 33.75 34.25 33.75 34.00 1.00
Richard Pieris 31,500 75.00 76.00 76.00 75.00 75.00 -
Riverina Hotels 500 110.25 110.00 110.00 110.00 110.00 (0.25)
Royal Ceramic 104,500 138.50 138.50 138.50 137.75 137.75 (0.75)
Sampath 26,200 284.00 286.00 286.00 280.00 281.00 (3.00)
Samson Internat. 600 84.75 80.50 90.00 80.50 90.00 5.25
Sathosa Motors 400 128.00 130.00 130.00 130.00 130.00 2.00
Serendib Hotels 100 99.75 93.25 93.25 93.25 93.25 (6.50)
Seylan Bank 79,500 54.00 54.00 54.50 53.50 53.75 (0.25)
Seylan Bank (NV) 554,000 35.00 35.00 35.00 34.00 34.50 (0.50)
Seylan Devts 13,600 11.00 11.00 11.25 11.00 11.00 -
Seylan Merchant 1,829,800 1.10 1.10 1.20 1.10 1.10 -
Seylan Merchant (NV) 524,100 0.90 0.80 0.90 0.80 0.90 -
Shaw Wallace 200 219.25 210.00 210.00 210.00 210.00 (9.25)
Sigiriya Village 41,600 58.25 58.50 61.00 58.50 60.50 2.25
Singer Ind. 500 108.00 100.25 100.25 99.25 99.75 (8.25)
Singer Sri Lanka 7,800 89.75 90.00 90.00 90.00 90.00 0.25
SLT 2,800 37.00 37.00 37.50 37.00 37.25 0.25
Stafford 14,800 41.00 41.00 41.00 40.50 41.00 -
Sunshine Holding 30,200 48.75 48.75 48.75 47.50 48.00 (0.75)
Taj Lanka 2,800 46.25 46.50 47.00 46.00 46.25 -
Talawakelle 2,700 36.00 36.00 36.25 35.75 36.00 -
Tangerine 1,300 89.00 89.00 90.00 89.00 90.00 1.00
Tea Services 500 540.00 540.00 540.00 540.00 540.00 -
The Finance Co. 5,200 19.25 19.50 19.50 19.00 19.00 (0.25)
Three Acre Farms 50,200 13.75 13.50 13.50 13.25 13.25 (0.50)
Tokyo Cement 50,900 32.50 33.00 33.75 32.50 32.50 -
Tokyo Cement (NV) 310,100 21.00 20.75 21.50 20.50 20.50 (0.50)
Trans Asia 300 220.00 220.00 220.00 220.00 220.00 -
United Motors 32,300 101.75 105.00 110.00 105.00 110.00 8.25
Vallibel 16,000 6.25 6.00 6.00 6.00 6.00 (0.25)
Vallibel Finance 15,500 28.00 28.00 28.00 27.50 27.50 (0.50)
Vidullanka 100 35.00 33.50 33.50 33.50 33.50 (1.50)
Watawala 200 226.75 224.75 224.75 224.75 224.75 (2.00)
York Arcade 1,119,500 13.25 14.00 14.75 14.00 14.50 1.25
Diri Savi Board
Amana 27,100 30.25 31.00 31.00 30.50 30.50 0.25
Capital Reach 53,300 21.50 22.00 22.25 21.50 22.00 0.50
Ceylon Tea Brkrs 129,400 4.40 4.30 4.40 4.30 4.30 (0.10)
e-Channelling 41,900 22.00 22.50 23.00 21.75 21.75 (0.25)
Elpitiya 4,700 34.75 35.00 35.00 34.00 34.25 (0.50)
Fortress Resorts 52,600 21.75 21.50 21.75 21.00 21.00 (0.75)
Janashakthi Ins. 138,600 14.00 14.00 14.00 13.50 13.75 (0.25)
Keells Hotels 716,200 19.25 19.25 19.75 18.75 19.00 (0.25)
Lighthouse Hotel 12,900 64.00 63.50 63.50 63.50 63.50 (0.50)
Marawila Resorts 45,800 9.25 9.25 9.50 9.00 9.25 -
Met. Res. Hol. 11,600 35.00 34.25 35.75 34.25 35.75 0.75
Raigam Salterns 889,200 4.20 4.10 4.20 4.10 4.20 -
Renuka Agri 324,200 4.00 4.00 4.00 3.90 3.90 (0.10)
Sierra Cabl 1,346,700 2.50 2.50 2.60 2.50 2.50 -
Tess Agro 727,900 1.80 1.80 1.90 1.80 1.80 -
Touchwood XR 19,100 87.75 88.50 88.50 85.75 86.00 (1.75)
Udapussellawa 8,100 34.25 34.00 34.00 33.50 33.75 (0.50)
Watapota 100 1,400.00 1,420.00 1,420.00 1,420.00 1,420.00 20.00
Default Board
Alufab 1,800 38.50 38.00 38.00 35.50 35.50 (3.00)
Asia Capital 221,300 34.50 35.00 35.00 31.50 32.00 (2.50)
Hotel Developers 3,800 149.75 150.00 150.00 150.00 150.00 0.25
Lanka Cement 34,100 28.50 28.50 28.75 28.25 28.50 -
Close End Fund
Namal Acuity VF (Units)699,800 60.25 61.00 68.00 60.50 66.50 6.25
Market Statistics on May. 24, 2010
Equity details Today Prv. Day
Value of Turnover (Rs.) 1,291,793,506.50 1,774,226,087.75
Volume of Turnover (No.) 24,072,472 29,030,843
Trades (No.) 7,337 9,585
Market Cap. (Rs.) 1,378,782,834,117.90 1,379,681,772,273.60
Closed end Funds
Value of Turnover (Rs.) 44,016,825.00 1,648,625.00
Volume of Turnover (No.) 699,800 27,200
Trades (No.) 397 33
Corporate Debt Today Prv. Day
Value of Turnovers (Rs.) - -
Volume of Turnover (No.) - -
Trades (No.) - -
Market Cap. (Rs.) - -
Govt. Securities Today Prv. Day
21-May-10
Value of Turnover (Rs.) 426,082.20 50,000.05
Volume of Turnover (No.) 4,000 500
Trades (No.) 3 1
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 4,232.92 4,235.69
Milanka Price Index 4,732.12 4,738.73
Total Return Indices
Tri On All Shares (ASTRI) 4,987.63 4,990.90
Tri On Milanka Shares (MTRI) 5,628.01 5,635.86
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 Ltd12-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 years 2009 and 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
Announcements for the day: 24.05.2010
Dividends
Company Name Dividend per Dividend Shareholders XD Date Payment Date
Share (Rs.) Meeting
Chemical Industries (Colombo) 1.35 Final 30-06-201001-07-2010 09-07-2010
PLC (Voting &
Non-Voting)
Richard Pieris Exports PLC 1.00 First & 30-06-201001-07-2010 08-07-2010
Final
Capitalization of Reserves
Company Proportion EGM & XC from Consideration
Allotment (Rs.)
Tokyo Cement Co. 01 for 08 28-06-201029-06-2010 17.00
(Lanka) PLC (Voting & Non-Voting)
|
