Market Statistics - 26.05.2010
Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A. Spen. Hot. Hold. 6,500 417.25 415.00 420.00 415.00 416.00 (1.25)
Abans 7,200 187.50 187.00 190.00 185.00 186.75 (0.75)
ACL 2,300 78.00 78.00 78.00 77.75 77.75 (0.25)
ACL Plastics 200 113.00 112.00 112.00 112.00 112.00 (1.00)
Acme 8,200 26.75 27.75 28.50 26.75 27.00 0.25
Agalawatte 16,500 34.75 33.25 35.00 33.00 33.50 (1.25)
Ahot Properties 15,700 149.75 149.00 150.00 149.00 150.00 0.25
Amaya Leisure 26,600 84.00 84.00 84.00 81.00 82.50 (1.50)
Ascot Holdings 24,400 55.75 59.00 59.00 58.25 58.75 3.00
Asiri 90,500 9.00 9.00 9.00 9.00 9.00 -
Asiri Surg 5,800 9.25 9.25 9.25 9.25 9.25 -
Autodrome 1,800 485.00 490.00 575.00 490.00 534.75 49.75
Bairaha Farms 16,100 52.75 53.50 53.50 52.00 53.00 0.25
Balangoda 7,500 35.75 36.50 36.50 35.25 35.25 (0.50)
Beruwela Walkinn 200 66.50 65.00 65.00 65.00 65.00 (1.50)
Blue Diamonds 167,100 2.10 2.20 2.30 2.20 2.20 0.10
Blue Diamonds (NV) 153,200 0.90 0.90 0.90 0.90 0.90 -
Bogala Graphite 2,000 21.00 21.00 21.75 21.00 21.25 0.25
Bogawantalawa 7,000 41.00 42.00 46.50 42.00 44.25 3.25
Browns 705,600 98.25 99.50 103.75 99.50 103.00 4.75
Browns Beach 600 87.75 88.00 90.00 88.00 90.00 2.25
CT Land 98,700 22.50 22.00 23.75 22.00 23.00 0.50
C. W. Mackie 1,500 42.75 42.00 42.00 42.00 42.00 (0.75)
Cargills 58,600 95.25 96.00 97.00 95.50 96.75 1.50
Carsons 1,300 537.75 538.00 540.00 530.00 530.00 (7.75)
CDIC 300 136.00 130.00 130.00 130.00 130.00 (6.00)
Central Finance 5,600 400.00 395.00 400.00 395.00 400.00 -
Cey Theatres 56,300 85.00 85.00 86.00 85.00 85.25 0.25
Ceylinco Ins. 27,400 269.75 270.00 270.00 270.00 270.00 0.25
Ceylinco Ins. (NV) 1,100 176.00 176.00 176.00 168.25 168.25 (7.75)
Ceylon Leather 67,300 184.25 183.50 183.50 177.00 181.25 (3.00)
Ceylon Tobacco XD 6,400 308.25 308.00 311.00 308.00 310.75 2.50
CFT 7,000 30.25 33.00 33.00 30.50 30.50 0.25
Chemanex 700 137.75 137.75 137.75 137.75 137.75 -
Chevron 65,400 164.00 164.00 164.00 163.00 163.25 (0.75)
CIC 38,800 69.00 69.00 71.75 69.00 71.25 2.25
CIC (NV) 19,700 45.50 45.25 46.00 45.25 45.75 0.25
City Housing 9,300 20.00 20.00 20.25 19.75 20.00 -
Coco Lanka 293,900 42.00 42.00 45.00 41.50 43.50 1.50
Coco Lanka (NV) 8,100 33.00 32.00 35.50 32.00 34.75 1.75
Col Pharmacy 100 435.00 430.00 430.00 430.00 430.00 (5.00)
Cold Stores 300 218.00 212.00 212.00 212.00 212.00 (6.00)
Colombo Land 175,100 10.00 10.00 10.00 9.75 10.00 -
Colombo Land (WC2009) 71,000 7.00 7.25 7.25 6.75 7.00 -
Colonial Mtr 214,700 79.25 80.00 93.50 80.00 91.75 12.50
Commercial Bank 51,800 249.00 249.00 250.00 248.25 249.75 0.25
Commercial Bank (NV) 5,200 212.00 212.00 212.00 210.00 210.00 (2.00)
Confifi Hotel 63,000 217.00 250.00 327.50 250.00 318.00 101.00
Dankotuwa Porcel 892,600 16.00 16.25 17.25 16.00 17.00 1.00
DFCC Bank 313,600 204.00 204.00 205.00 203.00 203.00 (1.00)
Dialog 364,500 8.25 8.25 8.50 8.25 8.25 -
Dimo 48,800 409.50 415.00 440.00 415.00 433.75 24.25
Dipped Products 8,200 112.00 114.75 114.75 112.00 112.00 -
Distilleries 5,800 122.25 122.25 122.25 122.00 122.00 (0.25)
Dockyard 21,500 254.25 253.00 260.00 253.00 260.00 5.75
Dunamis Capital 924,500 10.75 10.75 10.75 10.50 10.50 (0.25)
Durdans (NV) 4,400 72.50 90.00 96.00 75.00 75.75 3.25
E B Creasy 200 425.00 420.00 420.00 420.00 420.00 (5.00)
East West 12,300 12.00 12.00 12.00 11.75 11.75 (0.25)
Eden Hotel Lanka 423,300 45.00 46.00 47.00 44.00 44.75 (0.25)
Envi. Resources 123,200 81.50 84.00 86.00 81.50 85.50 4.00
Envi. Resources (WC2012) 1,048,900 36.50 36.50 41.50 36.50 40.50 4.00
Envi. Resources (WC2014) 1,661,000 32.75 32.50 38.25 32.00 37.50 4.75
Envi. Resources (WC2015) 1,786,400 31.75 32.75 36.75 32.00 36.00 4.25
Envi. Resources (War-00) 25,600 61.00 60.00 64.00 60.00 63.75 2.75
First Capital 80,400 18.75 19.00 19.50 18.75 19.00 0.25
Fort Land 102,800 100.00 100.00 105.00 100.00 104.00 4.00
Galadari 97,800 30.50 30.75 33.00 30.75 32.50 2.00
Grain Elevators 82,100 22.75 22.75 23.00 22.50 23.00 0.25
Haycarb 9,600 172.50 170.25 171.00 168.00 170.00 (2.50)
Hayleys 21,200 302.00 302.00 302.00 294.00 294.25 (7.75)
Hayleys - MGT 14,800 35.50 35.75 36.00 35.50 35.75 0.25
HDFC 4,800 169.50 169.50 170.00 167.00 170.00 0.50
Hemas Holdings 508,300 137.50 139.00 150.00 139.00 148.25 10.75
Hemas Power 51,000 20.25 20.25 21.00 20.25 20.25 -
HNB 352,300 245.00 245.00 250.00 245.00 249.50 4.50
HNB Assurance 1,800 59.75 59.75 59.75 59.50 59.50 (0.25)
HNB (NV) 26,500 167.50 169.00 170.00 167.50 170.00 2.50
Horana 139,000 28.50 28.75 29.50 28.75 29.00 0.50
Hotel Services 183,400 29.50 29.50 29.75 29.25 29.75 0.25
Hotel Sigiriya 5,600 59.00 60.25 62.00 59.50 60.25 1.25
Hotels Corp. 3,600 32.75 32.50 33.25 32.25 32.25 (0.50)
Huejay 600 61.00 52.00 52.00 52.00 52.00 (9.00)
Hunas Falls 2,400 54.00 55.00 55.00 54.00 54.00 -
Hunters 100 684.25 700.00 700.00 700.00 700.00 15.75
JKH 488,100 177.50 178.50 180.75 178.00 180.00 2.50
John Keells 10,700 233.75 220.25 245.00 220.00 237.00 3.25
Kahawatte 5,600 36.50 37.00 37.00 35.00 35.50 (1.00)
Keells Food 800 70.00 70.00 70.00 66.75 66.75 (3.25)
Kegalle 14,700 68.00 67.00 67.00 63.00 65.00 (3.00)
Kelani Cables 4,200 121.75 120.00 120.00 110.00 114.00 (7.75)
Kelani Tyres 27,600 71.50 72.00 74.50 70.50 74.00 2.50
Kelani Valley 300 68.00 68.00 68.00 68.00 68.00 -
Kelsey 78,800 13.25 13.50 13.50 13.25 13.50 0.25
Kotagala 31,000 65.00 67.00 69.00 64.00 64.75 (0.25)
Kotmale Holdings 101,100 25.75 26.00 27.25 25.75 27.00 1.25
Lanka Ceramic 8,000 65.00 65.00 66.50 65.00 65.50 0.50
Lanka Hospitals 4,200 19.25 19.25 19.25 18.75 19.00 (0.25)
Lanka IOC 48,800 18.75 18.75 20.00 18.75 19.75 1.00
Lanka Tiles 1,300 95.50 95.50 95.50 95.00 95.00 (0.50)
Lanka Ventures 10,600 19.00 19.00 19.00 18.75 18.75 (0.25)
Lanka Walltile 35,600 77.50 78.00 78.00 77.00 77.50 -
Lankem Ceylon 61,200 112.00 112.00 118.00 111.00 116.75 4.75
Lankem Dev. 78,400 17.25 17.00 17.50 16.50 17.00 (0.25)
Laxapana 47,900 6.50 6.75 6.75 6.50 6.50 -
LB Finance 2,800 87.00 89.00 89.00 88.00 88.00 1.00
Lion Brewery 8,200 102.25 102.00 105.00 101.00 104.25 2.00
LMF 6,000 96.00 97.00 97.00 97.00 97.00 1.00
LOLC 21,800 276.75 284.50 284.50 260.00 265.25 (11.50)
Madulsima 1,000 15.00 15.50 15.50 15.25 15.25 0.25
Mahaweli Reach 37,200 26.00 26.00 27.00 26.00 26.75 0.75
Maskeliya 1,600 28.25 28.50 28.50 28.50 28.50 0.25
Merc. Shipping 1,700 160.00 170.00 179.75 170.00 173.25 13.25
Merchant Bank 14,100 21.75 21.50 21.75 21.50 21.75 -
MTD Walkers 2,200 481.50 485.00 500.00 480.00 492.75 11.25
Mullers 52,300 0.90 0.90 0.90 0.80 0.90 -
Namunukula 2,500 37.50 37.50 38.00 37.50 38.00 0.50
Nat. Dev. Bank 40,800 218.00 217.00 218.00 214.75 215.00 (3.00)
Nation Lanka 169,000 14.00 14.00 14.50 14.00 14.25 0.25
Nations Trust 54,500 37.25 37.50 37.50 37.25 37.25 -
Nations Trust (WC-2011) 700 8.00 8.00 8.00 8.00 8.00 -
Nawaloka 3,059,300 6.00 6.00 6.25 6.00 6.00 -
Nestle 7,000 765.00 764.00 764.00 764.00 764.00 (1.00)
Overseas Realty XD 29,000 16.50 16.50 16.75 16.50 16.75 0.25
Pan Asia 132,900 19.25 19.25 19.50 19.25 19.50 0.25
Parquet 1,900 19.25 20.00 20.00 19.50 19.50 0.25
PDL 2,400 42.00 42.00 43.00 41.00 41.25 (0.75)
Pegasus Hotels 2,200 44.75 45.75 45.75 45.25 45.50 0.75
Pelwatte 2,700 30.00 30.00 30.25 30.00 30.00 -
People’s Merch 28,700 23.25 23.50 24.25 23.50 23.50 0.25
Piramal Glass 424,600 2.60 2.60 2.70 2.50 2.60 -
Reefcomber 137,000 3.70 3.80 3.80 3.70 3.70 -
Renuka Holdings 111,300 33.00 33.25 33.50 33.00 33.25 0.25
Renuka Holdings (NV) 36,900 25.75 25.50 25.50 25.00 25.25 (0.50)
Richard Pieris 85,500 77.50 72.25 78.00 72.25 76.00 (1.50)
Riverina Hotels 222,500 129.25 140.00 140.00 124.50 125.75 (3.50)
Royal Ceramic 17,100 135.25 135.00 136.00 134.75 135.00 (0.25)
Royal Palms 300 66.50 63.50 66.50 63.50 66.50 -
Sampath 159,500 280.25 280.00 285.00 280.00 283.75 3.50
Samson Internat. 100 90.00 90.50 90.50 90.50 90.50 0.50
Sathosa Motors 600 130.00 130.00 143.75 130.00 137.00 7.00
Serendib Hotels (NV) 200 64.75 65.00 65.00 65.00 65.00 0.25
Seylan Bank 44,000 54.00 54.00 55.25 54.00 55.00 1.00
Seylan Bank (NV) 309,100 34.25 34.50 36.00 34.50 35.50 1.25
Seylan Devts 27,400 10.75 11.00 11.00 11.00 11.00 0.25
Seylan Merchant 887,100 1.10 1.10 1.10 1.10 1.10 -
Seylan Merchant (NV) 104,400 0.90 0.90 0.90 0.80 0.90 -
Sigiriya Village 169,200 60.75 61.00 69.25 61.00 68.50 7.75
Singer Sri Lanka 5,600 89.00 89.00 90.00 89.00 90.00 1.00
SLT 21,600 36.75 36.75 37.25 36.00 37.00 0.25
Stafford 8,800 40.25 41.75 41.75 40.50 40.50 0.25
Sunshine Holding 11,600 47.75 48.00 48.00 47.25 47.75 -
Taj Lanka 232,800 49.25 49.50 52.50 49.50 50.00 0.75
Talawakelle 14,300 36.00 35.00 35.00 35.00 35.00 (1.00)
Tangerine 3,700 90.00 92.00 93.50 92.00 93.25 3.25
The Finance Co. 2,500 19.25 19.00 19.25 19.00 19.25 -
Three Acre Farms 59,500 13.25 13.25 13.75 13.25 13.50 0.25
Tokyo Cement 87,800 33.00 33.00 33.00 32.75 32.75 (0.25)
Tokyo Cement (NV) 98,300 20.50 20.50 21.00 20.25 20.50 -
Trans Asia 1,800 225.00 240.00 240.00 240.00 240.00 15.00
United Motors 400 107.00 106.00 107.00 106.00 107.00 -
Vallibel 121,500 6.00 6.25 6.50 6.00 6.25 0.25
Vallibel Finance 17,900 28.00 28.25 28.50 28.00 28.00 -
Vidullanka 1,000 35.50 33.50 33.50 33.50 33.50 (2.00)
Watawala 400 224.75 207.00 220.00 207.00 213.50 (11.25)
York Arcade 81,500 14.50 14.75 14.75 14.25 14.75 0.25
Diri Savi Board
Amana 42,500 30.75 31.00 31.00 29.75 30.25 (0.50)
Capital Reach 645,300 24.75 25.00 25.75 24.50 25.50 0.75
Ceylon Tea Brkrs 15,100 4.20 4.30 4.30 4.20 4.20 -
E-Channelling 42,300 20.50 21.50 22.00 20.50 21.75 1.25
Elpitiya 4,700 34.75 34.75 35.00 34.75 35.00 0.25
Fortress Resorts 8,100 21.25 20.75 21.75 20.75 21.75 0.50
Janashakthi Ins. 99,500 13.50 13.75 13.75 13.50 13.50 -
Keells Hotels 117,000 19.00 19.50 19.50 19.00 19.25 0.25
Lighthouse Hotel 7,900 65.00 63.50 64.00 63.50 64.00 (1.00)
Marawila Resorts 193,200 9.25 9.50 9.50 9.25 9.50 0.25
Met. Res. Hol. 1,900 34.25 34.00 34.00 34.00 34.00 (0.25)
Raigam Saltrens 1,176,800 4.20 4.20 4.50 4.20 4.20 -
Renuka Agri 3,767,700 3.90 4.00 4.20 4.00 4.20 0.30
Sierra Cabl 417,000 2.60 2.50 2.50 2.40 2.50 (0.10)
Tess Agro 832,400 1.90 1.90 1.90 1.80 1.90 -
Touchwood XR 26,000 85.00 85.00 87.25 85.00 85.00 -
Watapota 200 1,350.50 1,300.00 1,300.00 1,300.00 1,300.00 (50.50)
Default Board
Asia Capital 112,700 31.00 32.00 34.25 32.00 33.00 2.00
Lanka Cement 101,000 28.50 28.50 29.00 28.00 28.00 (0.50)
Malwatte 5,400 50.50 50.25 50.25 49.00 49.75 (0.75)
Closed End Funds
Namal Acuity VF (Units) 108,800 65.50 67.75 69.25 66.00 68.75 3.25
Market Statistics on May 26, 2010
Equity details Today Prv. Day
Value of Turnover (Rs.) 1,084,110,362.15 2,762,051,830.75
Volume of Turnover (No.) 27,838,291 34,039,475
Trades (No.) 9,646 6,701
Market Cap. (Rs.) 1,384,672,342,778.65 1,376,690,722,169.70
Closed end Funds
Value of Turnover (Rs.) 7,422,675.00 5,570,275.00
Volume of Turnover (No.) 108,800 83,700
Trades (No.) 144 121
Corporate Debt Today Prv. Day
Value of Turnovers (Rs.) - -
Volume of Turnover (No.) - -
Trades (No.) - -
Market Cap. (Rs.) - -
Govt. Securities
Today Prv. Day
24-May-10
Value of Turnover (Rs.) - 360,000.01
Volume of Turnover (No.) - 4,000
Trades (No.) - 3
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 4,250.99 4.226.49
Milanka Price Index 4,761.35 4,721.78
Total Return Indices
Tri On All Shares (ASTRI) 5,008.93 4,980.06
Tri On Milanka Shares (MTRI) 5,662.77 5,615.71
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-Mar-2010
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 & 31-Mar-2010.
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
Malwatte Valley 26-May-2010 Non submission of Financial Statements for the quarter ended 31-Mar-2010
Plantations PLC
|
