Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold. 1,900 423.00 424.50 424.50 424.00 424.50 1.50
Abans 800 204.00 204.00 210.00 204.00 205.00 1.00
ACL 562,300 81.50 82.00 90.50 82.00 89.50 8.00
ACL Plastics 5,100 115.00 115.00 118.00 115.00 116.25 1.25
ACME 22,400 33.75 34.00 34.50 31.75 33.00 (0.75)
Agalawatte 2,000 34.75 34.50 34.50 34.25 34.25 (0.50)
Ahot Properties XD 27,100 167.00 166.75 172.00 166.75 168.00 1.00
Aitken Spence 500 1,599.75 1,600.00 1,600.00 1,600.00 1,600.00 0.25
Amaya Leisure 17,700 90.00 89.75 92.25 89.00 90.00 -
Arpico 2,100 75.00 73.00 73.75 73.00 73.75 (1.25)
Ascot Holdings 6,900 58.50 59.00 60.00 59.00 59.00 0.50
Asia Capital 52,400 31.50 31.50 31.50 30.50 30.75 (0.75)
Asiri 549,900 9.00 9.00 9.25 8.75 9.25 0.25
Asiri Surg 95,900 9.00 8.75 9.00 8.75 9.00 -
Aviva NDB 1,200 210.00 215.25 215.25 215.25 215.25 5.25
Bairaha Farms 63,500 72.75 74.00 75.00 71.50 72.25 (0.50)
Balangoda 80,200 36.00 35.75 36.50 35.75 36.50 0.50
Blue Diamonds 54,000 2.40 2.40 2.40 2.30 2.30 (0.10)
Blue Diamonds (NV) 53,800 0.90 0.90 0.90 0.90 0.90 -
Bogala Graphite 2,900 22.25 22.00 22.75 22.00 22.25 -
Browns 100,400 111.25 112.00 112.50 111.00 111.75 0.50
Browns Beach 8,200 80.00 80.00 83.00 76.00 76.75 (3.25)
Bukit Darah 2,400 4,644.00 4,700.00 4,700.00 4,500.00 4,582.75 (61.25)
CT Land 20,500 24.00 24.50 24.75 24.50 24.50 0.50
C.W. Mackie 110,800 45.50 45.75 46.75 45.50 46.50 1.00
Cargills 67,200 143.50 145.00 145.25 139.00 140.25 (3.25)
Cargo Boat 7,500 100.00 102.00 103.00 102.00 102.25 2.25
Carsons 17,100 578.50 590.00 590.00 580.00 582.25 3.75
Central Finance 800 415.50 419.50 419.50 415.25 416.00 0.50
Central Ind. 7,500 239.00 240.00 269.00 240.00 252.50 13.50
Cey Theatres 113,200 104.25 105.00 107.00 102.00 102.75 (1.50)
Ceylinco Ins. 17,600 275.00 271.00 275.00 271.00 275.00 -
Ceylinco Ins. (NV) 23,300 190.00 190.00 191.00 190.00 191.00 1.00
Ceylon Brewery XD 17,500 228.50 230.00 230.00 230.00 230.00 1.50
Ceylon Guardian 600 566.25 580.00 596.00 580.00 593.25 27.00
Ceylon Inv. 5,200 316.25 325.00 335.00 324.00 324.75 8.50
Ceylon Leather 47,800 230.50 231.00 242.00 231.00 240.00 9.50
Ceylon Tobacco 100 300.00 310.00 310.00 310.00 310.00 10.00
CFI 400 91.00 90.00 90.00 90.00 90.00 (1.00)
CFT 29,300 31.50 30.75 34.00 30.75 32.00 0.50
Chemanex 2,800 143.00 143.00 143.00 140.75 141.25 (1.75)
Chevron 133,500 164.50 165.00 167.00 165.00 165.50 1.00
CIC 258,600 74.50 74.50 79.00 74.50 78.50 4.00
CIC (NV) 1,305,600 48.25 48.50 52.25 48.50 51.50 3.25
City Housing 44,900 20.50 21.00 21.00 20.50 20.75 0.25
Coco Lanka 180,400 43.25 43.75 45.50 43.75 44.75 1.50
Coco Lanka (NV) 3,300 33.00 34.00 34.00 33.00 33.00 -
Col. Pharmacy 600 462.25 365.00 400.00 365.00 400.00 (26.25)
Cold Stores 100 220.00 221.00 221.00 221.00 221.00 1.00
Colombo Land 161,000 10.00 10.00 10.25 9.75 10.25 0.25
Colombo Land
(War-Con2009) 60,300 7.25 7.25 7.50 7.00 7.50 0.25
Colonial MTR 4,300 116.50 115.50 115.50 112.25 112.25 (4.25)
Commercial Bank 36,400 280.00 282.00 282.00 275.00 277.75 (2.25)
Commercial Bank (NV)13,300 222.50 222.00 222.00 220.00 220.00 (2.50)
Confifi Hotel 1,800 205.25 202.00 202.00 202.00 202.00 (3.25)
Convenience Food 600 150.00 145.00 150.00 145.00 150.00 -
Dankotuwa Porcel 507,500 13.75 13.25 14.25 12.50 13.25 (0.50)
DFCC Bank 139,700 265.25 270.00 275.00 270.00 273.75 8.50
Dialog 4,598,000 8.75 9.00 9.00 8.75 9.00 0.25
DIMO 3,500 625.00 620.00 620.00 620.00 620.00 (5.00)
Dipped Products 73,400 115.50 117.00 125.00 116.00 124.75 9.25
Distilleries 56,900 127.50 126.00 128.00 126.00 127.00 (0.50)
Dockyard 504,900 260.00 260.00 272.00 260.00 270.00 10.00
Dunamis Capital 213,400 10.75 11.00 11.00 10.50 10.75 -
Durdans XD 200 114.00 110.00 115.00 110.00 115.00 1.00
Durdans (NV) XD 89,500 73.75 73.75 80.00 73.75 80.00 6.25
East West 47,000 12.25 12.00 12.50 12.00 12.00 (0.25)
Eastern Merchant 200 229.50 235.00 235.00 235.00 235.00 5.50
Eden Hotel Lanka 31,300 45.00 45.00 45.00 44.00 44.00 (1.00)
Envi. Resources 80,600 78.50 80.00 80.00 76.75 77.25 (1.25)
Envi.Resources
(War-Con2012) 294,400 37.25 37.00 38.00 35.50 36.00 (1.25)
Envi.Resources
(war-Con2014) 159,400 35.25 34.75 35.50 34.25 34.50 (0.75)
Envi.Resources
(War-Con2015) 114,400 35.50 35.50 36.50 34.75 35.00 (0.50)
Envi.Resources
(Warrants-00) 9,200 58.50 56.00 57.00 55.25 55.50 (3.00)
Equity 7,300 27.50 27.25 27.25 27.25 27.25 (0.25)
Equity Two PLC 17,800 20.25 20.00 21.75 19.75 20.00 (0.25)
Finlays Colombo 100 207.00 207.00 207.00 207.00 207.00 -
First Capital 1,705,800 20.50 20.75 21.50 20.75 21.00 0.50
Fort Land 29,400 105.50 106.00 107.50 105.00 106.00 0.50
Galadari 31,800 30.75 31.00 31.00 30.25 30.50 (0.25)
Good Hope XD 5,000 403.50 425.00 450.00 425.00 426.25 22.75
Grain Elevators 840,700 25.50 25.75 27.00 25.25 26.50 1.00
Hapugastenne 300 40.25 40.75 40.75 40.25 40.50 0.25
Haycarb 61,600 174.50 177.75 183.75 177.00 179.00 4.50
Hayleys 80,600 309.25 308.00 315.00 307.00 315.00 5.75
Hayleys-MGT 426,400 40.00 40.00 44.75 40.00 44.00 4.00
Hayleys Exports 4,600 41.00 42.00 43.00 42.00 42.75 1.75
HDFC 89,300 192.50 195.00 205.00 195.00 200.50 8.00
Hemas Holdings 161,100 174.00 178.00 180.00 177.50 178.50 4.50
Hemas Power 197,400 21.25 21.25 21.75 21.25 21.25 -
HNBHNB 215,700 292.75 295.00 300.00 295.00 296.00 3.25
HNB Assurance 61,100 69.75 72.00 72.50 70.50 71.25 1.50
HNB (NV) 83,000 204.00 204.00 206.25 203.00 203.75 (0.25)
Horana 106,600 31.50 30.25 31.00 30.25 31.00 (0.50)
Hotel Services 490,200 29.00 29.00 29.50 29.00 29.25 0.25
Hotel Sigiriya 7,400 72.75 74.75 74.75 71.75 72.75 -
Hotels Corp. 82,500 33.00 31.75 33.00 31.50 33.00 -
Huejay 2,400 59.50 54.00 55.00 53.00 54.00 (5.50)
Hunas Falls 1,000 56.00 55.00 55.00 55.00 55.00 1.00
Indo Malay XD 100 415.00 350.00 350.00 350.00 350.00 (65.00)
JKH 243,300 200.25 202.00 205.00 202.00 204.00 3.75
John Keells XD 5,400 235.25 240.00 247.00 239.50 246.75 11.50
Kahawatte 11.500 39.00 38.50 40.00 38.00 38.75 (0.25)
Kandy Hotels 200 142.25 136.25 147.00 136.25 141.75 (0.50)
Keels Food 300 66.25 70.00 70.00 70.00 70.00 3.75
Kegalle 35,200 68.00 66.00 68.00 66.00 67.25 (0.75)
Kelani Cables 217,400 118.00 119.00 129.00 118.00 128.00 10.00
Kelani Tyres 115,900 74.25 74.50 77.00 74.50 75.75 1.50
Kelani Valley 17,000 72.75 73.50 74.75 70.00 70.50 (2.25)
Kelsey 33,300 13.25 13.25 13.75 13.25 13.25 -
Kotagala 8,600 60.50 61.50 61.50 60.50 60.75 0.25
Kotmale Holdings 69,400 26.25 26.75 28.00 26.50 27.75 1.50
Kuruwita Textile 1,200 38.50 40.00 40.00 40.00 40.00 1.50
Lake House Prin. 3,500 71.75 72.00 72.00 72.00 72.00 0.25
Lanka Aluminium 99,100 39.50 39.75 42.00 39.00 40.00 0.50
Lanka Ashok 500 1,318.75 1,500.00 1,500.00 1,500.00 1,500.00 181.25
Lanka Ceramic 572,00 81.00 82.50 91.75 82.00 90.75 9.75
Lanka Hospitals 17,300 19.00 19.25 19.25 19.00 19.00 -
Lanka IOC 222,400 23.00 23.00 23.50 22.75 22.75 (0.25)
Lanka Tiles XD 217,900 106.75 108.00 120.00 108.00 114.50 7.75
Lanka Ventures 20,200 20.75 20.75 21.00 20.50 21.00 0.25
Lanka Walltile 240,600 90.00 91.00 96.00 91.00 94.50 4.50
Lankem Ceylon 36,800 118.75 120.00 121.00 119.00 120.25 1.50
Lankem Dev. 85,600 17.50 17.50 18.50 17.50 18.00 0.50
Laxapana 3,400 6.00 6.00 6.00 6.00 6.00 -
LB Finance 63,000 114.00 115.25 117.00 115.00 115.25 1.25
Lion Brewery XD 93,600 108.50 108.00 112.25 108.00 110.25 1.75
LMF 123,800 90.25 91.00 91.25 90.00 91.00 0.75
LOLC 11,600 294.25 294.25 296.00 294.25 294.75 0.50
Madulsima 6,400 15.25 15.00 15.00 15.00 15.00 (0.25)
Mahaweli Reach 53,100 31.75 32.00 32.25 30.25 31.00 (0.75)
Maskeliya 30,600 26.75 27.50 28.00 27.25 27.25 0.50
Merchant Bank 1,649,600 27.50 27.75 29.75 27.75 29.50 2.00
MTD Walkers 800 450.00 480.00 480.00 480.00 480.00 30.00
Mullers 179,500 0.90 .90 .90 .90 .90 -
Namumukula 89,500 36.25 36.75 38.50 36.75 38.50 2.25
Nat. Dev. Bank 72,500 247.00 248.00 253.75 248.00 252.50 5.50
Nation Lanka 434,800 13.50 13.50 13.50 12.50 12.75 (0.75)
Nations Trust 987,500 47.75 48.00 49.75 47.75 49.25 1.50
Nations Trust
(War-Con2011) 174,100 17.75 17.75 18.75 17.75 18.50 0.75
Nawaloka XD 3,638,900 6.25 6.25 6.75 6.25 6.50 0.25
Nuwara Eliya 1,200 453.75 435.00 440.00 435.00 440.00 (13.75)
Overseas Realty 162,300 16.50 16.50 16.75 16.50 16.75 0.25
Pan Asia 386,400 31.00 30.75 31.25 30.00 31.00 -
Paragon 100 220.00 225.00 225.00 225.00 225.00 5.00
Parquet 3,500 18.75 18.75 18.75 18.75 18.75 -
PDL 5,200 40.00 41.00 41.75 38.25 40.50 0.50
Pegasus Hotels 200 45.75 45.50 45.50 45.50 45.50 (0.25)
Pelwatte 9,700 29.50 29.75 30.00 29.75 29.75 0.25
People’s Merch 47,900 24.00 23.75 24.00 23.50 23.75 (0.25)
Piramal Glass 10,100 2.60 2.50 2.50 2.50 2.50 (0.10)
Radiant Gems 7,500 28.00 28.25 28.25 28.00 28.00 -
Reefcomber 61,400 3.80 3.70 3.80 3.70 3.70 (0.10)
Regnis 7,800 97.00 99.75 99.75 97.75 97.75 0.75
Renuka City Hot. 100 245.00 245.00 245.00 245.00 245.00 -
Renuka Holdings 386,900 35.00 35.50 35.50 35.50 35.75 0.75
Renuka Holdings (NV) 66,200 26.50 26.75 27.00 26.50 26.50 -
Rich Pieris Exp. 146,100 35.25 36.00 37.75 35.00 36.50 1.25
Richard Pieris 1,006,100 79.00 80.00 86.00 80.00 83.75 4.75
Riverina Hotels 200 101.00 105.00 105.00 105.00 105.00 4.00
Royal Ceramic 20,300 160.00 161.25 168.75 161.25 168.75 8.75
Royal Palms 100 68.75 67.00 67.00 67.00 67.00 (1.75)
Sampath 18,500 345.75 348.00 348.00 341.00 344.75 (1.00)
Samson Internat. 1,200 89.75 92.00 93.00 92.00 92.25 2.50
Sathosa Motors 600 135.00 135.00 135.00 135.00 135.00 -
Selinsing XD 200 413.50 420.00 420.00 420.00 420.00 6.50
Serendib Hotels (NV) 1,700 73.25 71.25 72.00 71.00 72.00 (1.25)
Serendib Land 200 550.00 550.00 550.00 550.00 550.00 -
Seylan Bank 705,000 68.75 70.00 72.00 69.50 70.75 2.00
Seylan Bank (NV) 3,584,400 44.50 45.00 46.00 44.50 45.00 0.50
Seylan Devts 196,400 12.25 12.50 12.75 12.50 12.50 0.25
Seylan Merchant 1,554,400 1.40 1.40 1.40 1.30 1.30 (0.10)
Seylan Merchant (NV) 1,204,100 1.00 1.00 1.10 1.00 1.00 -
Shaw Wallace 100 205.00 215.00 215.00 215.00 215.00 10.00
Sigiriya Village 16,900 101.25 100.00 104.00 100.00 100.25 (1.00)
Singer Sri Lanka 5,800 119.50 120.00 125.00 120.00 123.75 4.25
SLT 42,800 37.75 38.00 38.50 37.50 38.00 0.25
Stafford 65,900 41.75 42.00 42.50 42.00 42.25 0.50
Sunshine Holding 29,500 51.00 51.00 51.50 50.50 50.50 (0.50)
Taj Lanka 128,100 47.75 47.50 48.00 47.50 47.50 (0.25)
Talawakelle 100 36.75 37.00 37.00 37.00 37.00 0.25
The Finance Co. 28,600 22.00 22.00 22.50 21.75 22.00 -
Three Acre Farms 60,400 14.75 15.25 15.50 15.00 15.00 0.25
Tokyo Cement 47,300 33.50 33.25 34.25 33.00 34.00 0.50
Tokyo Cement (NV) 187,600 21.00 21.00 21.50 21.00 21.25 0.25
Trans Asia XD 500 262.50 265.00 270.00 265.00 269.00 6.50
Union Assurance 3,000 115.50 115.50 119.00 115.50 115.50 -
United Motors 1,000 128.25 125.00 125.00 125.00 125.00 (3.25)
Vallibel 100,100 6.75 6.75 6.75 6.50 6.50 (0.25)
Vallibel Finance 116,400 33.25 33.50 34.50 33.50 34.00 0.75
Vidullanka 135,100 45.50 47.00 48.00 45.75 46.00 0.50
Watawala 6,300 200.00 195.00 205.00 183.75 203.75 3.75
York Arcade 153,900 18.25 18.75 18.75 18.00 18.25 -
Diri Savi Board
Asian Alliance 3,900 65.00 65.00 68.75 64.00 64.00 (1.00)
Asiri Central 200 105.00 120.00 120.00 120.00 120.00 15.00
Capital Reach 122,300 30.00 30.00 31.00 29.25 29.50 (0.50)
Ceylon Tea Brkrs 34,100 4.20 4.20 4.30 4.10 4.20 -
E-Channelling 17,100 20.00 20.00 21.00 20.00 20.25 0.25
Elpitiya 2,000 34.25 34.50 34.75 34.50 34.50 0.25
Fortress Resorts 57,700 22.50 22.50 22.50 22.00 22.00 (0.50)
Janashakthi Ins. 270,900 14.75 14.75 15.00 14.75 14.75 -
Keells Hotels 516,200 19.50 19.75 19.75 19.50 19.75 0.25
Lighthouse Hotel 1,700 63.75 65.00 65.00 64.00 64.75 1.00
Marawila Resorts 36,800 9.50 9.50 9.75 9.25 9.25 (0.25)
Met. Res. Hol. 49,100 34.50 35.00 37.75 35.00 36.00 1.50
Raigam Sal Terns 506,500 4.10 4.10 4.20 4.00 4.00 (0.10)
Renuka Agri 781,600 4.10 4.20 4.50 4.10 4.20 0.10
Sierra Cabl 1,611,700 2.60 2.60 2.70 2.50 2.60 -
Sinhaputhra Fin 1,200 83.25 84.00 84.00 84.00 84.00 0.75
Tess Agro 793,500 2.00 2.00 2.00 1.90 1.90 (0.10)
Touchwood XR 174,700 75.50 77.50 83.00 75.50 82.00 6.50
Touchwood (Rights) XR616,300 12.75 12.25 18.00 11.00 16.50 3.75
Udapussellawa 200 33.25 34.00 34.00 34.00 34.00 0.75
Default Board
Hotel Developers 2,400 148.25 144.00 144.00 144.00 144.00 (4.25)
Lanka Cement 87,600 28.00 28.00 28.00 27.25 27.75 (0.25)
Malwatte 9,500 48.25 48.25 49.75 48.00 48.25 -
Closed End Funds
Fund Volume **VWA Open High Low ***VWA Change
Previous Todays (Rs.)
Close Close
Namal Acuity VF (Units)21,100 70.75 71.75 72.00 71.00 71.00 0.25
Equity details Today Prv. Day
Value of Turnover (Rs.) 1,699,902,098.00 3,311,373,519.25
Volume of Turnover (No.) 42,356,865 79,657,613
Trades (No.) 14,003 14,987
Market Cap. (Rs.) 1,503,153,846,587.35 1,486,394,603,341.05
Closed end Funds
Value of Turnover (Rs.) 1,509,800.00 4,340,075.00
Volume of Turnover (No.) 21,100 61,000
Trades (No.) 33 97
Corporate Debt Today Prv. Day
Value of Turnovers (Rs.) - -
Volume of Turnover (No.) - -
Trades (No.) - -
Market Cap. (Rs.) - -
Govt. Securities
Today Prv. Day
08-Jun-10
Value of Turnover (Rs.) 201,822.25 150,000.04
Volume of Turnover (No.) 2,000 1,500
Trades (No.) 1 1
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 4,612.76 4,561.33
Milanka Price Index 5,257.08 5,182.16
Total Return Indices
Tri On All Shares (ASTRI) 5,446.79 5,382.86
Tri On Milanka Shares (MTRI) 6,262.06 6,172.83
Announcements for the day: 14.06.2010
Dividends
Company Dividend per Dividend Shareholders XD Payment
Share (Rs.) meeting date date
Elpitiya First &
Plantations PLC 0.50 Final Dates to be notified
Vidullanka PLC 1.00 Final 21.07.2010 22.07.2010 30.07.2010
|
