Market Statistics on June 8, 2010
Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold. 5,600 424.50 423.00 424.50 415.00 423.75 (0.75)
Abans 4,200 197.25 195.00 198.00 195.00 198.00 0.75
ACL 20,700 77.25 77.00 78.00 77.00 77.50 0.25
ACL Plastics 26,200 115.50 112.00 112.00 109.00 109.75 (5.75)
ACME 31,100 32.00 32.50 32.50 30.25 31.25 (0.75)
Agalawatte 10,900 34.50 34.50 35.00 34.00 34.00 (0.50)
Ahot Properties XD 151,700 148.50 149.75 155.00 149.75 153.75 5.25
Aitken Spence 5,300 1,555.00 1,555.00 1,556.00 1,555.00 1,555.75 0.75
Alufab 1,000 41.00 40.75 40.75 40.75 40.75 (0.25)
Amaya Leisure 4,000 90.50 90.00 93.00 90.00 91.25 0.75
Arpico 200 73.25 74.00 74.00 74.00 74.00 0.75
Ascot Holdings 7,700 56.00 51.00 58.00 51.00 56.50 0.50
Asia Capital 147,100 31.75 31.00 33.75 31.00 32.50 0.75
Asiri 18,600 8.75 8.75 9.00 8.75 9.00 0.25
Asiri Surg 35,600 8.75 9.00 9.25 9.00 9.25 0.50
Bairaha Farms 236,100 65.00 65.00 69.00 64.50 66.00 1.00
Balangoda 13,200 35.50 36.00 36.00 34.75 35.75 0.25
Blue Diamonds 1,914,300 2.40 2.30 2.40 2.30 2.40 -
Blue Diamonds (NV) 11,400 0.90 1.00 1.00 1.00 1.00 0.10
Bogala Graphite 14,800 22.00 22.50 22.75 21.50 21.75 (0.25)
Browns 122,500 113.50 114.50 114.50 111.50 112.25 (1.25)
Browns Beach 2,900 87.00 86.50 86.50 84.00 84.00 (3.00)
Bukit Darah 900 3,953.25 3,830.00 3,835.00 3,825.00 3,828.00 (125.25)
C T Land 54,600 23.25 23.00 23.00 23.00 23.00 (0.25)
C.W. Mackie 45,400 44.00 45.00 46.50 44.25 44.75 0.75
Cargills 133,600 104.75 106.00 110.00 105.00 108.00 3.25
Cargo Boat 13,800 90.25 93.00 95.00 93.00 95.00 4.75
Carsons 12,600 540.25 540.25 545.00 540.00 541.25 1.00
Central Finance XD 27,000 418.00 419.50 420.00 419.50 420.00 2.00
Cey Theatres 64,200 88.50 89.00 89.00 88.00 88.00 (0.50)
Ceylinco Ins. XD 3,100 270.00 270.00 275.00 270.00 272.50 2.50
Ceylinco Ins. (NV) XD 23,000 171.00 174.50 200.00 173.00 191.00 20.00
Ceylon Brewery 2,400 219.00 220.00 239.00 220.00 228.50 9.50
Ceylon Inv. 4,100 301.50 302.00 302.00 301.50 301.50 -
Ceylon Leather 90,000 203.00 202.25 208.00 190.00 204.00 1.00
Ceylon Tobacco 2,900 304.00 300.00 300.00 295.00 297.00 (7.00)
CFI 900 88.25 87.50 87.50 87.00 87.00 (1.25)
Chemanex 1,100 130.50 131.00 131.00 131.00 131.00 0.50
Chevron 158,300 160.50 162.00 162.00 158.00 159.75 (0.75)
CIC 8,100 73.50 73.50 73.50 72.75 72.75 (0.75)
CIC (NV) 54,100 46.50 46.50 46.50 46.00 46.00 (0.50)
CIT 100 88.25 87.50 87.50 87.50 87.50 (0.75)
City Housing 183,100 20.50 20.50 22.50 20.00 21.00 0.50
Coco Lanka 24,600 44.00 44.00 44.00 43.25 43.50 (0.50)
Coco Lanka (NV) 200 34.00 32.50 32.50 32.50 32.50 (1.50)
Cold Stores XD 500 240.00 220.00 220.00 220.00 220.00 (20.00)
Colombo Land 122,600 10.25 10.25 10.25 10.00 10.00 (0.25)
Colombo Land (War-Con2009) 58,500 7.25 7.50 7.75 7.50 7.50 0.25
Colonial MTR 24,800 118.00 117.75 118.00 114.00 115.75 (2.25)
Commercial Bank 739,000 272.25 271.00 272.25 269.00 272.00 (0.25)
Commercial Bank (NV) 23,500 221.75 222.00 224.00 220.00 220.50 (1.25)
Commercial Dev. XD 100 52.00 50.00 50.00 50.00 50.00 (2.00)
Confifi Hotel 10,200 210.25 210.00 210.00 209.00 209.00 (1.25)
Convenience Food 600 150.00 150.00 150.00 150.00 150.00 -
Dankotuwa Porcel 215,700 17.25 17.25 17.75 17.25 17.50 0.25
DFCC Bank 82,700 255.00 255.00 255.00 249.00 250.25 (4.75)
Dialog 14,160,800 9.00 9.25 9.25 8.75 8.75 (0.25)
Dimo XD 6,600 610.00 611.00 630.00 600.00 618.75 8.75
Dipped Products 14,000 113.25 113.25 115.75 113.25 115.00 1.75
Distilleries 178,100 125.25 125.00 125.00 123.00 123.00 (2.25)
Dockyard 137,200 265.00 265.00 265.00 260.00 262.00 (3.00)
Dunamis Capital 51,900 10.75 10.75 11.00 10.75 10.75 -
Durdans XD 500 113.00 114.00 114.00 114.00 114.00 1.00
Durdans (NV) XD 4,500 80.00 80.00 80.00 80.00 80.00 -
East West 238,200 11.75 12.00 12.75 12.00 12.25 0.50
Eden Hotel Lanka 59,400 45.75 45.75 45.75 44.50 45.25 (0.50)
Envi. Resources 46,700 78.50 79.50 79.50 76.75 78.25 (0.25)
Envi. Resources (War-Con2012) 127,500 38.50 38.25 38.50 37.50 38.00 (0.50)
Envi. Resources (War-Con2014) 39,100 36.50 36.00 36.50 35.50 36.25 (0.25)
Envi. Resources (War-Con2015) 97,900 36.50 37.00 37.00 35.75 36.25 (0.25)
Envi. Resources (Warrants-00) 8,900 58.00 56.50 58.00 56.50 57.00 (1.00)
Equity 400 27.50 27.50 27.50 27.50 27.50 -
First Capital 158,400 18.50 19.75 19.75 18.00 18.00 (0.50)
Fort Land 43,900 104.75 104.50 104.50 100.00 102.75 (2.00)
Galadari 123,100 31.00 31.00 32.25 30.50 30.75 (0.25)
Grain Elevators 194,900 25.25 25.50 25.50 24.50 25.00 (0.25)
Hapugastenne 400 40.00 40.00 40.00 40.00 40.00 -
Haycarb 9,100 169.75 168.25 168.25 167.00 167.50 (2.25)
Hayleys 24,200 302.00 305.00 305.00 300.00 304.75 2.75
Hayleys - MGT 9,500 36.00 36.50 36.50 36.00 36.00 -
Hayleys Exports 15,000 43.25 43.00 43.25 43.00 43.25 -
HDFC 53,600 195.00 197.50 198.75 190.25 193.75 (1.25)
Hemas Holdings 50,600 150.00 152.00 152.75 151.50 151.75 1.75
Hemas Power 407,400 19.75 20.50 21.75 20.50 21.00 1.25
HNB 250,100 282.00 284.00 289.00 283.00 287.00 5.00
HNB Assurance 172,700 64.00 65.00 75.00 64.75 72.00 8.00
HNB (NV) 327,900 197.25 198.50 199.00 196.00 196.25 (1.00)
Horana 500,100 29.25 31.00 31.75 30.25 30.25 1.00
Hotel Services 357,100 28.75 28.50 29.25 28.50 29.00 0.25
Hotel Sigiriya 13,600 74.50 73.00 75.25 72.50 73.00 (1.50)
Hotels Corp. 18,200 32.00 31.50 32.00 31.00 31.00 (1.00)
Hunas Falls 3,500 55.25 55.00 55.25 55.00 55.25 -
JKH XD 3,067,000 198.00 198.00 199.00 196.00 197.75 (0.25)
John Keells XD 9,800 240.00 238.00 240.00 221.00 237.00 (3.00)
Kahawatte 4,200 36.50 37.00 38.00 36.50 37.50 1.00
Kegalle 30,900 67.25 66.00 67.25 65.50 66.50 (0.75)
Kelani Cables 6,700 115.00 115.50 115.75 115.50 115.75 0.75
Kelani Tyres 57,300 75.00 74.50 76.25 74.50 75.00 -
Kelani Valley 8,500 73.00 72.00 74.00 70.00 72.50 (0.50)
Kelsey 17,200 13.25 13.75 13.75 13.25 13.25 -
Kotagala 300 60.00 60.50 61.25 60.50 61.25 1.25
Kotmale Holdings 17,400 26.75 26.50 27.25 26.50 27.00 0.25
Kuruwita Textile 1,600 38.00 38.00 38.00 38.00 38.00 -
Lake House Prin. 12,500 70.00 66.00 69.50 66.00 68.50 (1.50)
Lanka Aluminium 79,600 42.50 44.00 44.50 41.00 41.50 (1.00)
Lanka Ceramic 79,100 74.25 74.50 75.50 73.00 74.25 -
Lanka Hospitals 4,300 19.00 19.50 19.50 18.75 18.75 (0.25)
Lanka IOC 1,547,100 21.25 21.75 23.00 21.00 22.25 1.00
Lanka Tiles XD 129,100 98.75 99.00 99.75 96.50 98.00 (0.75)
Lanka Ventures 55,100 21.00 21.75 22.00 20.75 20.75 (0.25)
Lanka Walltile 56,900 86.00 90.00 90.00 85.25 86.75 0.75
Lankem Ceylon 41,300 110.00 110.00 112.00 110.00 110.00 -
Lankem Dev 20,300 17.00 17.25 17.25 17.00 17.25 0.25
Laxapana 10,200 6.25 6.25 6.25 6.25 6.25 -
LB Finance 153,000 116.00 118.00 120.50 113.00 114.25 (1.75)
Lion Brewery 63,800 111.75 112.00 112.00 110.00 110.00 (1.75)
LMF 253,900 91.50 93.00 93.00 91.00 92.00 0.50
LOLC 206,300 284.50 286.00 292.00 280.50 290.50 6.00
Madulsima 2,100 15.00 15.25 15.50 15.00 15.25 0.25
Mahaweli Reach 190,700 27.50 27.50 28.75 27.50 28.50 1.00
Maskeliya 7,500 26.50 26.75 27.50 26.75 27.25 0.75
Merc. Shipping 200 174.00 169.75 169.75 169.75 169.75 (4.25)
Merchant Bank 4,050,800 26.75 27.50 28.75 26.75 27.00 0.25
Mullers 643,400 0.90 0.90 1.00 0.90 0.90 -
Namunukula 12,600 37.25 37.00 37.00 37.00 37.00 (0.25)
Nat. Dev. Bank 112,700 249.50 250.00 250.00 241.00 245.00 (4.50)
Nation Lanka 369,800 14.50 14.75 15.00 14.25 14.25 (0.25)
Nations Trust 771,500 47.50 48.00 49.00 45.00 46.00 (1.50)
Nations Trust (WC - 2011) 923,500 18.75 20.00 20.00 18.00 18.25 (0.50)
Nawaloka XD 4,480,200 6.00 6.25 6.50 6.00 6.00 -
Nestle 1,200 670.25 670.00 670.00 660.00 662.00 (8.25)
Nuwara Eliya 100 445.00 455.00 455.00 455.00 455.00 10.00
Overseas Realty 610,300 16.50 16.75 17.00 16.25 16.75 0.25
Pan Asia 1,245,800 32.75 33.25 34.25 30.00 30.50 (2.25)
Parquet 4,800 18.00 18.75 18.75 18.25 18.50 0.50
Pegasus Hotels 10,400 45.00 45.50 45.50 44.50 45.25 0.25
Pelwatte 27,700 28.75 30.00 31.00 28.75 29.50 0.75
People’s Merch 422,900 25.50 25.75 26.25 24.75 24.75 (0.75)
Piramal Glass 225,800 2.60 2.70 2.70 2.60 2.60 -
Printcare Plc 200 87.00 87.00 87.00 87.00 87.00 -
Radiant Gems 4,700 27.75 28.00 29.00 27.50 29.00 1.25
Reefcomber 572,300 3.70 3.70 3.80 3.70 3.70 -
Regnis 13,800 96.75 98.00 99.50 98.00 99.50 2.75
Renuka Holdings 51,300 32.00 32.00 32.25 31.00 31.00 (1.00)
Renuka Holdings (NV) 1,000 25.25 24.75 24.75 24.75 24.75 (0.50)
Rich Pieris Exp 31,700 32.25 32.50 32.50 32.00 32.25 -
Richard Pieris 321,700 76.75 76.00 77.00 75.25 77.00 0.25
Riverina Hotels 12,500 100.50 100.00 102.00 100.00 100.50 -
Royal Ceramic 248,700 145.25 147.00 155.00 147.00 153.50 8.25
Royal Palms 6,100 70.25 71.50 72.00 70.25 72.00
Sampath 140,000 351.50 362.00 362.00 350.00 351.00 (0.50)
Sathosa Motors 400 137.25 135.00 135.00 135.00 135.00 (2.25)
Serendib Hotels 19,300 111.25 115.00 125.00 105.00 124.50 13.25
Serendib Hotels (NV) 52,500 72.00 73.00 78.00 72.00 76.75 4.75
Seylan Bank 890,600 63.25 65.00 69.00 63.50 64.50 1.25
Seylan Bank (NV) 4,241,300 40.75 41.00 44.00 40.75 41.75 1.00
Seylan Devts 2,014,900 12.00 12.25 13.50 12.00 13.00 1.00
Seylan Merchant 25,958,000 1.10 1.10 1.30 1.10 1.30 0.20
Seylan Merchant (NV) 4,988,300 0.90 1.00 1.10 1.00 1.00 0.10
Sigiriya Village 14,800 92.25 90.00 90.00 87.00 87.50 (4.75)
Singer Sri Lanka 100,400 127.25 126.25 126.25 120.00 125.50 (1.75)
SLT 140,100 37.00 38.00 38.00 36.50 37.00 -
Stafford 40,600 43.00 43.00 43.00 42.75 42.75 (0.25)
Sunshine Holdings 62,300 50.00 49.25 50.00 49.00 50.00 -
Taj Lanka 303,500 47.50 48.00 48.00 47.75 47.75 0.25
Talawakelle 3,000 36.00 35.50 35.50 35.50 35.50 (0.50)
Tangerine 4,500 98.75 91.25 95.00 91.25 95.00 (3.75)
Tea Smallholder XD 3,200 160.00 160.00 160.00 160.00 160.00 -
The Finance Co. 1,421,400 21.00 22.00 24.75 21.75 23.50 2.50
Three Acre Farms 38,000 15.25 15.00 15.50 14.50 14.75 (0.50)
Tokyo Cement 62,700 34.00 34.00 34.25 34.00 34.00 -
Tokyo Cement (NV) 119,800 20.75 20.75 21.25 20.75 21.00 0.25
Trans Asia XD 140,200 240.00 239.00 255.00 239.00 250.75 10.75
Union Assurance 4,500 114.75 114.75 119.50 114.75 115.50 0.75
United Motors 2,100 131.00 131.50 132.00 131.00 132.00 1.00
Vallibel 240,700 6.50 6.75 6.75 6.50 6.75 0.25
Vallibel Finance 811,300 33.75 34.75 36.00 32.50 33.00 (0.75)
Viddulanka 5,400 34.75 35.50 36.00 35.50 35.50 0.75
Watawala 1,000 202.00 200.00 205.00 200.00 202.50 0.50
York Arcade 130,700 16.50 16.75 17.00 16.00 16.50 -
Diri Savi Board
Amana 48,200 31.50 32.00 32.00 30.25 31.00 (0.50)
Asian Alliance 46,100 58.00 58.00 63.00 58.00 60.75 2.75
Capital Reach 129,600 28.50 28.75 29.00 26.75 27.25 (1.25)
Ceylon Tea Brkrs 39,500 4.30 4.30 4.30 4.20 4.30 -
e-Channelling 41,000 20.50 20.50 21.00 20.50 20.75 0.25
Elpitiya 2,000 36.50 35.00 35.00 35.00 35.00 (1.50)
Fortress Resorts 70,800 22.00 22.00 22.50 21.75 22.00 -
Janashakthi Ins. 2,532,400 14.25 14.25 15.00 14.00 14.75 0.50
keells Hotels 1,657,200 19.50 19.50 20.25 19.50 19.75 0.25
Lighthouse Hotel 15,600 65.25 65.00 65.75 63.50 63.50 (1.75)
Marawila Resorts 541,100 9.25 9.25 10.00 9.25 9.75 0.50
Met Res. Hol. 9,200 35.25 35.25 35.25 35.25 35.25 -
People’s L Fin 8,500 45.25 47.00 47.00 45.00 45.00 (0.25)
Raigam Salterns 1,036,400 4.10 4.10 4.20 4.10 4.10 -
Renuka Agri 1,240,000 4.10 4.20 4.20 4.10 4.20 0.10
Sierra Cabl 1,716,500 2.50 2.60 2.60 2.50 2.60 0.10
Sinhaputhra Fin 20,600 106.00 100.00 100.00 82.50 90.00 (16.00)
Tess Agro 5,608,300 2.10 2.10 2.20 2.00 2.20 0.10
Touchwood XR 149,000 79.25 79.00 79.00 74.00 74.00 (5.25)
Touchwood (R) XR 65,800 17.00 16.75 16.75 14.50 15.00 (2.00)
Udapussellawa 1,200 33.00 33.00 34.00 33.00 33.50 0.50
Default Board
Hotel Developers 200 144.50 144.50 144.50 144.50 144.50 -
Lanka Cement 69,100 28.25 28.50 28.50 28.00 28.00 (0.25)
Malwatte 10,400 49.00 49.00 49.00 48.25 48.75 (0.25)
|
