Security Volume **V.W.A. Open High Low ***V.W.A.Change
Previous Today’s (Rs)
Close Close
Main Board
A.Spen.Hot.Hold. 600 426.75 428.00 430.00 427.00 427.00 0.25
Abans 100 201.75 207.00 207.00 207.00 207.00 5.25
ACL 293,700 90.00 89.00 90.75 89.00 90.25 0.25
ACL Plastics 3,900 115.00 115.00 117.75 115.00 117.00 2.00
ACME 8,900 31.50 31.50 31.50 31.25 31.25 (0.25)
Agalawatte 50,100 35.75 34.50 36.00 34.50 36.00 0.25
Ahot Properties XD 8,400 167.50 168.00 169.00 165.00 167.25 (0.25)
Aitken Spence 2,400 1,600.00 1,600.00 1,600.50 1,600.00 1,600.00 -
Amaya Leisure 1,300 90.25 89.00 89.75 89.00 89.75 (0.50)
Arpico 2,000 70.00 70.25 74.25 70.25 72.25 2.25
Ascot Holdings 1,100 56.00 56.50 57.00 56.50 57.00 1.00
Asia Capital 89,000 31.25 30.25 30.25 29.75 30.00 (1.25)
Asiri 2,071,000 9.00 9.00 9.00 8.75 9.00 -
Asiri Surg 107,800 9.00 9.00 9.00 9.00 9.00 -
Bairaha Farms 247,500 71.00 71.50 75.25 71.50 73.00 2.00
Balangoda 27,700 36.00 36.00 38.00 36.00 37.25 1.25
Blue Diamonds 175,000 2.40 2.30 2.40 2.30 2.30 (0.10)
Blue Diamonds (NV) 104,500 0.90 .90 .90 .90 .90 -
Bogala Graphite 177,700 21.75 21.75 25.00 21.75 24.00 2.25
Bogawantalawa 600 40.00 40.50 41.75 40.50 41.75 1.75
Browns 202,200 114.00 114.00 114.00 111.50 112.00 (2.00)
Browns Beach 1,900 80.00 83.00 83.00 80.00 80.00 -
C T Land 49,900 25.50 25.75 26.00 24.75 24.75 (0.75)
C.W. Mackie 51,700 46.00 46.50 47.00 45.00 45.25 (0.75)
Cargills 21,000 134.75 139.75 139.75 130.75 132.50 (2.25)
Cargo Boat 6,500 99.00 98.00 102.50 98.00 102.25 3.25
Carsons 1,100 579.75 550.00 555.00 550.00 555.00 (24.75)
Central Finance 11,500 415.25 415.50 416.00 415.00 415.25 -
Cey Theatres 176,300 100.25 100.00 100.00 98.00 98.75 (1.50)
Ceylinco ins. (NV) 8,900 191.25 191.25 192.50 191.00 192.00 0.75
Ceylon Brewery XD 500 230.00 230.00 230.00 230.00 230.00 -
Ceylon Leather 105.100 240.25 231.50 250.00 231.50 246.75 6.50
CFI 10,100 90.00 90.00 90.00 90.00 90.00 -
CFT 600 34.00 34.00 34.00 33.75 33.75 (0.25)
Chemanex 400 135.00 134.00 134.00 134.00 134.00 (1.00)
Chevron 139,100 164.25 165.00 165.00 162.75 163.75 (0.50)
CIC 91,400 78.50 78.00 78.25 77.75 78.00 (0.50)
CIC (NV) 112,300 51.75 51.25 51.25 50.75 51.00 (0.75)
CIT 300 90.00 98.00 100.00 98.00 98.75 8.75
City Housing 10,800 20.50 20.50 20.50 20.25 20.25 (0.25)
Coco Lanka 145,100 44.75 46.00 46.00 45.00 45.25 0.50
Coco Lanka NV 31,900 34.50 34.75 35.50 34.50 35.50 1.00
Colombo Land 3,854,700 10.50 10.75 11.50 10.25 11.25 0.75
Colombo Land
(War-Con2009) 1,840,000 8.25 8.25 9.50 8.25 9.25 1.00
Colonial MTR 2,000 112.25 112.50 115.75 112.50 115.75 3.50
Confifi Hotel 46,000 202.00 201.00 250.00 201.00 201.00 8.00
Convenience Food 100 145.00 142.25 142.25 142.25 142.25 (2.75)
Dankotuwa Porcel 4,363,600 13.25 15.00 18.50 15.00 18.00 4.75
DFCC Bank 13,800 274.75 273.00 273.50 273.00 273.00 (1.75)
Dialog 34,501,9009.00 9.00 9.25 9.00 9.00 -
Dimo 1,100 620.00 620.00 620.00 620.00 620.00 -
Dipped Products 9,500 123.00 121.25 121.25 120.00 120.00 (3.00)
Distilleries 28,700 128.25 127.00 128.50 127.00 128.00 (0.25)
Dockyard 3,100 270.00 170.00 270.00 267.50 270.00 -
Dunamis Capital 1,347,500 10.75 11.25 11.75 11.00 11.50 0.75
Durdans (NV) XD 6,100 80.00 80.00 80.00 80.00 80.00 -
East West 45,000 12.50 12.50 12.75 12.50 12.50 -
Eden Hotal Lanka 38,300 43.50 43.50 44.00 43.00 44.00 0.50
Envi. Resources 149,400 76.75 78.50 80.50 75.50 79.25 2.50
Envi. Resources
(War-Con2012) 251,500 35.25 37.50 37.50 34.25 35.25 -
Envi. Resources
(War-Con2014) 130,700 34.00 35.00 35.00 33.00 33.25 (0.75)
Envi. Resources
(War-Con2015) 84,600 34.75 34.50 35.50 34.00 34.50 (0.25)
Envi. Resources
(Warrants-00) 9,600 56.00 55.00 58.00 55.00 57.25 1.25
Equity 25,900 30.00 31.00 32.00 31.00 32.00 2.00
Equity Two PLC 251,100 21.75 22.25 23.50 22.25 23.00 1.25
First Capital 126,600 20.25 21.00 21.00 20.00 20.00 (0.25)
Fort Land 114,700 110.25 112.00 115.00 112.00 112.25 2.00
Good Hope 1,300 427.00 425.00 425.00 425.00 425.00 (2.00)
Grain Elevators 2,340,400 27.25 27.75 31.50 27.50 30.75 3.50
Hapugastenne 200 40.50 40.50 40.50 40.50 40.50 -
Haycarb 9,800 175.00 175.25 175.25 175.00 175.00 -
Hayleys 8,600 314.00 314.00 315.00 310.00 311.75 (2.25)
Heyleys - MGT 43,500 44.00 44.50 45.00 43.00 44.25 0.25
Hayleys Exports 2,100 43.50 44.00 44.50 43.50 43.50 -
HDFC 184,200 203.25 203.25 230.00 203.25 224.25 21.25
Hemas Holdings 61,800 174.75 175.00 179.00 174.00 175.00 0.25
Hemas Power XD 127,700 21.00 20.25 21.00 20.00 20.25 (0.75)
HNB 75,600 299.75 297.25 298.00 295.00 295.00 (4.75)
HNB Assurance 14,400 68.50 68.00 69.75 68.00 68.75 0.25
HNB (NV) 36,800 200.00 200.75 202.50 199.00 201.00 1.00
Horana 81,900 30.75 31.00 31.00 30.50 30.75 -
Hotel Services 122,400 29.00 29.00 29.50 20.00 29.25 0.25
Hotel Sigiriya 35,000 72.75 71.75 71.75 70.00 70.50 (2.25)
Hotels Corp. 36,800 34.00 34.00 34.50 33.00 34.25 0.25
Huejay 3,700 56.25 62.00 65.00 62.00 64.25 8.00
Hunas Falls 5,100 54.75 54.00 54.00 54.00 54.00 (0.75)
JKH 1,755,500 203.00 203.75 206.00 202.00 205.00 2.00
John Keells XD 10,700 245.00 245.00 251.00 245.00 250.00 5.00
Kahawatte 2,500 38.00 40.00 40.00 38.75 39.00 1.00
Kandy Hotels 200 142.00 136.25 136.25 136.25 136.25 (5.75)
Keells Food 2,800 70.00 69.50 69.75 67.25 67.75 (2.25)
Kegalle 61,300 68.00 70.00 72.00 70.00 72.00 4.00
Kelani Cables 140,300 123.00 122.25 126.75 122.25 125.25 2.25
Kelani Tyres 47,900 75.75 77.00 77.50 76.25 77.00 1.25
Kelani Valley 81,500 70.50 70.50 75.00 70.50 75.00 4.50
Kelsey 1,871,500 14.00 14.25 16.50 14.25 16.00 2.00
Kotagala 32,600 60.00 60.50 62.00 60.25 61.25 1.25
Kotmale Holdings 15,400 26.50 27.00 27.00 26.75 26.75 0.25
Kuruwita Textile 29,500 40.00 38.00 38.00 37.75 38.00 (2.00)
Lake House Prin. 300 70.00 71.00 71.50 71.00 71.50 1.50
Lanka Aluminium 27,700 40.00 40.00 40.00 38.00 38.25 (1.75)
Lanka Ceramic 28,200 89.25 89.00 89.50 87.00 87.75 (1.50)
Lanka Hospitals 39,100 19.25 19.25 20.00 19.00 20.00 0.75
Lanka IOC 462,600 22.25 22.75 23.50 22.75 23.25 1.00
Lanka Tiles XD 6,100 110.25 111.75 111.75 110.00 110.00 (0.25)
Lanka Ventures 214,900 23.75 24.50 24.75 23.50 23.75 -
Lanka Walltile XD 15,100 92.50 92.00 94.00 90.00 91.75 (0.75)
Lankem Ceylon 10,800 120.75 119.00 121.00 119.00 120.75 -
Lankem Dev. 1,034,900 23.75 25.00 28.75 24.75 25.50 1.75
Laxapana 178,300 6.75 6.75 6.75 6.75 6.75 -
LB Finance 201,800 115.00 116.00 123.00 114.00 121.00 6.00
Lion Brewery XD 66,500 114.25 114.50 120.25 114.50 117.00 2.75
LMF 43,000 91.00 91.00 91.25 90.25 91.00 -
LOLC 90,600 295.50 294.25 300.00 294.25 300.00 4.50
Madulsima 8,800 15.00 15.00 15.25 15.00 15.25 0.25
Mahaweli Reach 577,300 30.75 30.50 33.00 30.00 32.75 2.00
Maskeliya 39,400 27.00 27.00 28.00 27.00 27.50 0.50
Merchant Bank 483,000 30.75 31.00 31.50 30.00 30.50 (0.25)
MTD Walkers 1,000 455.00 455.00 455.00 440.00 447.75 (7.25)
Mullers 48,400 0.90 1.00 1.00 0.90 0.90 -
Namunukula 55,400 40.75 41.00 41.50 41.00 41.50 0.75
Nat. Dev. Bank 58,500 252.75 253.00 253.00 250.00 250.50 (2.25)
Nation Lanka 423,400 12.50 12.75 13.50 12.75 13.25 0.75
Nations Trust 494,500 50.50 51.00 51.00 50.00 50.50 -
Nations Trust (WC-2011)144,100 19.50 19.75 20.25 19.50 19.75 0.25
Nawaloka 1,397,900 6.50 6.50 6.75 6.50 6.50 -
Nestle XD 2,700 610.00 610.00 610.00 610.00 610.00 -
Nuwara Eliya 1,900 450.00 452.50 455.00 452.50 453.00 3.00
On’Ally 100 40.50 44.75 44.75 44.75 44.75 4.25
Overseas Realty 118,600 17.25 17.25 17.25 16.75 16.75 (0.50)
Pan Asia 2,059,800 31.25 31.50 31.75 30.75 31.25 -
Parquet 59,700 19.75 20.00 20.00 19.00 19.25 (0.50)
PDL 3,200 41.50 41.75 42.25 41.75 42.00 0.50
Pegasus Hotels 200 45.00 44.25 45.50 44.25 45.50 0.50
Pelwatte 32,700 29.75 29.75 30.25 29.50 29.75 -
People’s Merch 47,700 24.25 24.50 24.50 23.75 24.00 (0.25)
Piramal Glass 272,900 2.50 2.50 2.60 2.50 2.50 -
Reefcomber 177,100 3.70 3.70 3.70 3.70 3.70 -
Regnis 500 95.00 94.00 94.00 94.00 94.00 (1.00)
Renuka City Hot. 9,500 250.00 245.00 245.00 245.00 245.00 (5.00)
Renuka Holdings 258,800 35.75 35.75 36.25 35.50 36.00 0.25
Renuka Holdings (NV) 6,100 26.50 26.00 26.75 26.00 26.00 (0.50)
Rich Pieris Exp 3,200 36.00 35.50 35.50 35.00 35.50 (0.50)
Richard Pieris 170,200 85.75 86.00 89.00 86.00 88.25 2.50
Riverina Hotels 5,800 100.25 100.50 105.00 100.00 104.75 4.50
Royal Ceramic 3,600 166.50 165.00 167.75 163.50 164.25 (2.25)
Royal Palms 2,600 68.00 67.00 68.00 67.00 67.50 (0.50)
Sampath 37,700 340.00 340.00 340.00 335.00 335.75 (4.25)
Sathosa Motors 1,000 135.00 135.00 147.75 135.00 140.00 5.00
Serendib Hotels 1,100 120.75 120.50 120.50 120.00 120.00 (0.75)
Serendib Hotels (NV) 2,000 72.00 68.00 70.00 68.00 70.00 (2.00)
Seylan Bank 484,600 73.00 74.75 74.75 73.50 74.00 1.00
Seylan Bank (NV) 1,399,600 44.75 45.00 45.00 44.00 44.25 (0.50)
Seylan Devts 315,600 12.75 13.00 13.25 12.75 12.75 -
Seylan Merchant 640,400 1.30 1.30 1.40 1.30 1.30 -
Seylan Merchant (NV) 621,400 1.00 1.00 1.10 1.00 1.00 -
Sigiriya Village 87,500 100.25 98.00 102.00 97.00 98.75 (1.50)
Singer Sri Lanka 19,500 124.50 123.00 125.00 123.00 124.00 (0.50)
SLT 83,200 38.25 38.25 38.75 37.00 37.25 (1.00)
Stafford 6,000 41.50 41.50 42.00 41.50 41.50 -
Sunshine Holding 1,146,300 52.75 53.50 58.00 53.50 57.00 4.25
Taj Lanka 3,900 48.00 47.50 48.00 47.50 47.75 (0.25)
Talawakelle 8,800 37.00 36.50 36.50 36.25 36.50 (0.50)
Tangerine 200 104.00 104.00 104.00 96.75 96.75 (7.25)
Tea Services 3,200 540.00 550.00 550.00 548.75 549.50 9.50
Tea Smallholder XD 800 160.00 160.00 160.00 160.00 160.00 -
Three Acre Farms 1,542,300 15.25 15.50 16.50 15.50 16.50 1.25
Tokyo Cement 76,200 35.00 35.00 35.25 35.00 35.00 -
Tokyo Cement (NV) 1,253,700 22.00 22.50 23.25 22.00 23.00 1.00
Trans Asia XD 1,300 270.00 275.00 275.00 275.00 275.00 5.00
Union Chemicals 200 250.00 250.00 250.00 250.00 250.00 -
United Motors 400 124.25 128.50 129.00 128.50 129.00 4.75
Vallibel 184,100 6.50 6.50 6.50 6.50 6.50 -
Vallibel Finance 147,600 33.50 34.00 34.50 33.50 34.25 0.75
Vidullanka 22,300 45.50 45.00 45.75 43.25 44.25 (1.25)
Watawala 5,900 203.00 203.00 210.00 195.00 205.75 2.75
York Arcade 596,800 23.25 25.00 25.50 21.75 22.25 (1.00)
Diri Savi Board
Amana 4,736,100 3.10 21.00 21.00 3.20 3.30 0.20
Asian Alliance 2,500 63.25 65.00 65.00 64.75 65.00 1.75
Asiri Central 300 120.00 130.00 130.00 130.00 130.00 10.00
Capital Reach 17,600 29.75 30.00 30.00 29.25 29.50 (0.25)
Ceylon Tea Brkrs 94,900 4.20 4.20 4.30 4.20 4.20 -
E-Channelling 83,100 20.00 20.00 20.00 19.75 20.00 -
Elpitiya 6,200 34.25 34.25 35.25 34.25 35.00 0.75
Fortress Resorts 27,700 22.00 22.00 22.50 22.00 22.25 0.25
Janashakthi Ins. 3,805,100 15.50 15.75 16.25 15.25 16.00 0.50
Keells Hotels 643,800 19.50 19.50 19.50 19.25 19.25 (0.25)
Lighthouse Hotel 115,900 64.00 64.50 65.00 64.50 65.00 1.00
Marawila Resorts 139,200 9.25 9.50 9.50 9.50 9.50 0.25
Met. Res. Hol. 22,400 34.25 36.75 36.75 35.00 35.00 0.75
People’s L Fin 100 46.00 46.25 46.25 46.25 46.25 0.25
Raigam Salterns 186,300 4.10 4.10 4.20 4.10 4.10 -
Renuka Agri 2,727,300 4.10 4.20 4.20 4.00 4.00 (0.10)
Sierra Cabl 70,500 2.60 2.60 2.60 2.50 2.60 -
Sinhaputhra Fin 14,500 77.75 78.25 82.00 74.00 79.75 2.00
Tess Agro 762,100 1.90 1.90 2.00 1.90 2.00 0.10
Touchwood 95,100 85.50 86.00 86.00 81.00 82.00 (3.50)
Udapussellawa 4,500 33.25 34.00 35.00 34.00 34.75 1.50
Default Board
Galadari 127,000 30.25 30.25 31.00 29.75 30.50 0.25
Hotel Developers 7,300 144.00 143.50 148.50 143.00 145.25 1.25
Lanka Cement 40,200 28.50 28.75 29.25 27.75 28.25 (0.25)
Malwatte 28,200 48.25 49.00 50.00 49.00 50.00 1.75
The Finance Co. 68,600 21.25 21.25 21.50 20.00 20.50 (0.75)
Closed End Funds
Fund Volume **VWA Open High Low ***VWA Change
Previous Todays (Rs.)
Close Close
Namal Acuity VF (Units) 28,300 71.25 73.00 73.00 71.25 72.25 1.00
Equity details Today Prv. Day
Value of Turnover (Rs.) 2,059,920,960.30 1,669,579,949.00
Volume of Turnover (No.) 91,585,202 58,638,266
Trades (No.) 16,155 16,099
Market Cap. (Rs.) 1,500,105,348,052.35 1,501,189,312,642.55
Closed end Funds
Value of Turnover (Rs.) 2,040,675.00 1,316,800.00
Volume of Turnover (No.) 28,305 18,200
Trades (No.) 25 54
Corporate Debt Today Prv. Day
Value of Turnovers (Rs.) - -
Volume of Turnover (No.) - -
Trades (No.) - -
Market Cap. (Rs.) - -
Govt. Securities
Today Prv. Day
14-Jun-10
Value of Turnover (Rs.) 249,873.88 200,000.03
Volume of Turnover (No.) 2,300 2,000
Trades (No.) 1 1
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 4,603.36 4,606.69
Milanka Price Index 5,272.23 5,271.03
Total Return Indices
Tri On All Shares (ASTRI) 5,437.44 5,439.62
Tri On Milanka Shares (MTRI) 6,280.12 6,278.69
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-Mar-2010
Vanik Incorporation Ltd12-Dec-2002 Non submission of Annual Reports for the F/Y ended 31-Dec-2007
and 31-Dec-2009
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 years 2009 & 2010
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-Mar-2010
Lanka Cement PLC 06-Jul-2007 Non submission of Annual Reports for the F/Y ended 31-Dec-2006
to 31-Dec-2009
Non submission of Financial Statements for the quarters ended
31-Dec-2007 to 30-Sep-2009 & 31-Mar-2010.
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.
Non submission of Financial Statements for the quarter
ended 31-Mar-2010
Infrastructure
Developers 09-Oct-2009 Non submission of Financial Statements for the quarter ended
Limited 30-Sep-2009 & 31-Mar-2010
Malwatte Valley 26-May-2010 Non submission of Financial Statements for the quarter
Plantations PLC ended 31-Mar-2010
Galadari Hotels
(Lanka) PLC 16-Jun-2010 Non submission of Annual Report for the F/Y ended 31-Dec-2009
The Finance Co. PLC 16-Jun-2010 Non submission of Financial Statement for the quarter
ended 31-Mar-2010
|
