Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold. 100 420.00 410.00 410.00 410.00 410.00 (10.00)
Abans XC 5,700 218.25 196.00 196.00 171.00 175.00 (43.25)
ACL 20,400 91.50 90.50 92.00 90.00 90.25 (1.25)
ACL Plastics 2,900 115.00 112.00 112.00 112.00 112.00 (3.00)
ACME 36,100 32.25 32.50 33.25 31.00 32.00 (0.25)
Agalawatte 1,500 36.00 35.00 36.00 35.00 36.00 -
Ahot Properties 22,900 155.00 154.50 158.00 154.50 155.00 -
Aitken Spence 81,700 1,620.50 1,600.00 1,600.00 1,600.00 1,600.00 (20.50)
Alliance 400 450.00 475.00 480.00 475.00 477.50 27.50
Alufab 300 44.25 41.00 41.00 37.25 39.00 (5.25)
Amaya Leisure 120,900 87.50 87.00 90.00 87.00 90.00 2.50
Arpico 60,300 75.00 75.00 82.00 75.00 80.00 5.00
Ascot Holdings 8,800 56.00 62.00 62.00 52.00 52.00 (4.00)
Asia Capital 32,400 28.00 29.00 29.00 27.75 28.00 -
Asiri 27,500 9.00 9.00 9.00 8.75 9.00 -
Asiri Surg 67,000 9.50 9.25 9.25 9.00 9.00 (0.50)
AVIVA N D B 200 220.00 220.00 220.00 217.00 218.50 (1.50)
Bairaha Farms 214,300 72.25 72.50 72.50 70.00 70.75 (1.50)
Balangoda 86,000 37.75 38.00 38.00 37.50 37.75 -
Blue Diamonds 206,500 2.40 2.40 2.50 2.40 2.40 -
Bogala Graphite 12,100 23.75 22.25 22.25 22.00 22.00 (1.75)
Bogawantalawa 1,700 41.50 41.25 42.00 41.00 42.00 0.50
Browns 67,200 109.00 108.75 109.00 107.75 107.75 (1.25)
Bukit Darah 600 4,400.00 4,200.00 4,250.00 4,200.00 4,237.50 (162.50)
C T Land 12,000 25.00 25.00 25.50 25.00 25.00 -
C.W. Mackie 40,100 51.00 50.25 52.00 48.25 49.25 (1.75)
Cargills 22,700 124.25 124.25 125.00 122.00 124.00 (0.25)
Cargo Boat 5,400 98.25 100.00 100.00 98.00 99.75 1.50
Carsons XD 1,500 540.50 540.00 541.00 540.00 541.00 0.50
CDIC 4,300 130.50 130.50 130.75 130.50 130.50 -
Central Finance 15,300 475.25 510.00 530.00 495.00 499.00 23.75
Central Ind. 7,200 270.00 270.00 270.00 270.00 270.00 -
Cey Theatres 40,300 92.00 92.00 92.25 91.50 91.50 (0.50)
Ceylinco Ins. 1,300 270.00 270.00 270.00 270.00 270.00 -
Ceylinco Ins. (NV) 4,000 190.00 190.00 190.00 190.00 190.00 -
Ceylon Brewery 200 235.00 229.75 229.75 220.00 225.00 (10.00)
Ceylon Guardian 100 560.75 535.00 535.00 535.00 535.00 (25.75)
Ceylon Inv. 100 308.75 300.00 300.00 300.00 300.00 (8.75)
Ceylon Leather 38,200 235.00 235.00 243.00 230.00 233.00 (2.00)
Ceylon Tobacco 12,400 310.00 310.00 310.50 310.00 310.50 0.50
Chevron 17,600 163.00 163.00 163.25 162.00 162.50 (0.50)
CIC 39,800 76.25 77.00 77.25 76.50 76.50 0.25
CIC (NV) 172,300 50.00 50.00 50.50 50.00 50.25 0.25
City Housing 38,700 21.00 20.50 21.50 20.00 20.75 (0.25)
Coco Lanka 3,500 45.00 44.75 44.75 42.50 44.50 (0.50)
Coco Lanka (NV) 8,800 35.75 35.50 35.50 35.25 35.25 (0.50)
Cold Stores 3,500 245.00 225.00 225.00 225.00 225.00 (20.00)
Colombo Land 330,400 12.75 12.75 12.75 12.25 12.25 (0.50)
Colombo Land
(War-Con2009) 98,700 10.50 10.00 10.50 9.75 10.00 (0.50)
Colonial MTR 400 110.00 107.00 109.00 106.50 108.25 (1.75)
Commercial Bank 163,700 184.50 184.50 184.50 178.00 179.75 (4.75)
Commercial Bank (NV) 12,600 146.25 146.50 146.50 142.50 143.00 (3.25)
Confifi Hotel 2,100 215.00 215.00 215.00 211.00 213.75 (1.25)
Dankotuwa Porcel 19,579,70021.00 24.00 46.50 24.00 39.50 18.50
DFCC Bank 16,000 260.50 264.00 264.00 260.25 263.00 2.50
Dialog 2,429,900 9.75 9.50 9.75 9.50 9.50 (0.25)
Dimo 1,100 625.00 630.00 630.00 620.00 620.50 (4.50)
Dipped Products 500 123.75 123.75 123.75 123.75 123.75 -
Distilleries 2,048,800 127.00 124.00 127.50 124.00 127.25 0.25
Dockyard 4,700 262.50 262.50 263.00 262.50 263.00 0.50
Dunamis Capital 122,600 10.75 10.75 10.75 10.50 10.75 -
East West 2,456,600 12.50 12.25 13.50 12.25 13.00 0.50
Eden Hotel Lanka 44,500 42.50 42.00 42.25 42.00 42.00 (0.50)
Envi. Resources 135,800 70.00 73.00 75.00 69.50 73.25 3.25
Envi. Resources
(War-Con2012) 591,000 30.25 31.00 34.50 30.25 32.75 2.50
Envi. Resources
(War-Con2014) 486,400 28.50 29.00 33.50 29.00 31.50 3.00
Envi. Resources
(War-Con2015) 659,300 29.25 30.25 33.25 29.75 31.75 2.50
Envi. Resources
(Warrants-00) 15,100 50.25 51.00 53.00 50.25 51.00 0.75
Equity 45,000 39.00 38.00 39.50 36.25 37.75 (1.25)
Equity Two PLC 7,300 22.50 25.00 25.00 22.00 22.50 -
First Capital 159,000 18.50 18.25 20.00 18.25 18.75 0.25
Fort Land 5,900 104.00 101.00 109.00 101.00 105.75 1.75
Good Hope 98,200 420.00 425.00 470.00 425.00 470.00 50.00
Grain Elevators 306,000 32.25 33.00 34.00 30.75 31.50 (0.75)
Haycarb XD 60,400 174.00 174.00 174.00 170.00 170.75 (3.25)
Hayleys 76,100 305.00 303.00 305.00 301.00 305.00 -
Hayleys - MGT XD 126,700 41.25 41.00 41.25 38.00 39.00 (2.25)
Hayleys Exports 3,700 44.00 44.00 44.00 43.75 43.75 (0.25)
HDFC 84,400 310.00 316.00 323.00 286.00 293.50 (16.50)
Hemas Holdings XD 73,000 177.00 174.50 180.00 174.50 178.75 1.75
Hemas Power 38,400 19.75 19.50 20.00 19.50 19.75 -
HNB 78,200 292.25 292.00 292.00 286.00 289.25 (3.00)
HNB Assurance 15,900 68.50 68.25 68.25 68.25 68.25 (0.25)
HNB (NV) 67,000 193.25 189.00 194.00 189.00 190.25 (3.00)
Horana 44,000 30.75 30.75 31.50 30.75 31.00 0.25
Hotel Services 203,900 29.00 28.75 29.25 28.75 29.00 -
Hotel Sigiriya 4,700 69.50 68.75 69.00 68.00 68.00 (1.50)
Hotels Corp. 28,800 34.75 35.00 35.00 33.75 34.00 (0.75)
Huejay 700 59.00 58.00 58.00 58.00 58.00 (1.00)
Hunas Falls 200 55.00 52.25 52.25 52.25 52.25 (2.75)
Indo Malay 20,500 350.00 400.00 430.00 400.00 400.25 50.25
JKH 2,327,800 204.50 204.00 206.00 204.00 205.00 0.50
John Keells 200 240.00 240.00 240.00 240.00 240.00 -
Kahawatte XR 1,300 32.00 31.00 31.00 30.50 31.00 (1.00)
Keells Hotels 281,400 19.00 19.00 19.25 18.75 19.00 -
Kegalle 19,100 75.50 76.25 77.50 76.25 77.25 1.75
Kelani Tyres 218,800 80.00 80.00 81.50 77.50 79.75 (0.25)
Kelani Valley 3,100 79.00 79.00 85.75 79.00 82.50 3.50
Kelsey 34,900 15.00 15.00 15.25 14.50 14.50 (0.50)
Kotagala 3,100 64.25 62.00 65.00 62.00 64.00 (0.25)
Kotmale Holdings 15,500 27.00 26.75 26.75 26.25 26.50 (0.50)
Kuruwita Textile 1,900 40.75 40.75 40.75 39.50 40.00 (0.75)
Lake House Prin. 8,800 72.00 72.00 76.00 72.00 75.75 3.75
Lanka Aluminium 16,100 38.50 37.00 38.50 37.00 37.00 (1.50)
Lanka Ashok 1,000 1,700.00 1,700.00 1,850.00 1,700.00 1,745.00 45.00
Lanka Ceramic 11,500 87.50 87.00 88.75 84.25 84.25 (3.25)
Lanka Hospitals 25,400 21.00 21.25 21.50 21.00 21.25 0.25
Lanka IOC 41,300 22.50 22.50 22.50 21.75 22.00 (0.50)
Lanka Tiles 7,200 103.00 105.00 108.00 105.00 105.75 2.75
Lanka Ventures 13,800 22.00 21.25 22.00 20.75 21.00 (1.00)
Lanka Walltile XD 6,500 88.25 86.00 88.00 86.00 88.00 (0.25)
Lankem Ceylon 8,400 122.75 121.00 121.00 119.00 119.00 (3.75)
Lankem Dev. 106,900 22.75 23.50 24.00 22.75 23.25 0.50
Laxapana 75,700 7.00 7.00 7.00 6.75 6.75 (0.25)
LB Finance 74,500 144.50 149.00 149.50 140.00 141.00 (3.50)
Lion Brewery 4,400 123.75 123.00 123.00 120.00 120.00 (3.75)
LMF 8,800 92.50 92.00 92.00 91.75 92.00 (0.50)
LOLC 4,200 302.50 302.50 302.50 280.25 298.75 (3.75)
Madulsima 18,400 15.75 16.00 16.00 15.50 15.75 -
Mahaweli Reach 22,200 33.25 32.50 32.75 32.00 32.00 (1.25)
Malwatte 14,400 52.50 52.00 52.50 51.50 52.00 (0.50)
Maskeliya 6,100 27.75 27.50 27.75 27.50 27.50 (0.25)
Merc. Shipping 100 175.00 185.00 185.00 185.00 185.00 10.00
Merchant Bank XD 217,300 29.25 28.50 28.50 27.75 28.00 (1.25)
MTD Walkers 1,500 446.00 446.00 446.00 440.00 442.00 (4.00)
Mullers 286,500 0.90 0.90 0.90 0.90 0.90 -
Namunukula 28,800 42.00 41.50 42.00 41.50 42.00 -
Nat. Dev. Bank 41,400 248.00 248.00 248.00 246.00 246.00 (2.00)
Nation Lanka 249,100 15.00 15.25 15.25 14.25 14.50 (0.50)
Nations Trust 464,600 52.75 53.50 54.00 53.00 54.00 1.25
Nations Trust (WC-2011)1,095,30022.00 22.50 24.50 22.50 24.00 2.00
Nawaloka 1,317,400 7.50 7.50 7.50 7.25 7.25 (0.25)
Nestle 500 620.00 620.00 620.00 620.00 620.00 -
On’Ally 200 43.00 44.00 44.00 43.75 43.75 0.75
Overseas Realty 1,966,600 20.50 20.75 21.50 20.25 20.25 (0.25)
Pan Asia 149,200 31.75 31.50 31.75 31.00 31.00 (0.75)
Parquet 328,800 22.00 21.50 24.00 21.50 23.25 1.25
Pegasus Hotels 300 44.00 43.25 45.00 43.25 45.00 1.00
Pelwatte 35,900 29.25 29.50 29.50 29.00 29.25 -
People’s Merch 17,200 24.00 24.50 24.50 23.75 24.00 -
Piramal Glass 121,300 2.50 2.50 2.60 2.50 2.50 -
Printcare PLC 31,500 73.00 73.00 74.00 72.00 73.00 -
Radiant Gems 169,700 32.00 31.75 44.00 31.75 39.75 7.75
Reefcomber 486,500 3.70 3.70 3.70 3.60 3.70 -
Renuka City Hot. 8,500 247.00 251.00 260.00 251.00 260.00 13.00
Renuka Holdings 45,900 36.50 36.50 37.25 34.50 35.00 (1.50)
Renuka Holdings (NV) 6,500 27.50 27.00 27.00 26.75 26.75 (0.75)
Rich Pieris Exp 54,600 35.00 35.00 35.25 34.00 35.00 -
Richard Pieris 74,800 89.75 89.25 90.00 86.00 87.25 (2.50)
Riverina Hotels 12,000 100.00 100.00 100.00 100.00 100.00 -
Royal Ceramic 36,500 159.00 162.00 167.50 161.00 164.00 5.00
Royal Palms 400 65.50 65.50 65.50 65.50 65.50 -
Sampath 425,900 358.25 375.00 395.00 364.00 365.00 6.75
Sathosa Motors 400 135.00 135.00 135.00 135.00 135.00 -
Selinsing 30,800 419.75 .00 .00 .00 419.75 (419.75)
Seylan Bank 218,900 87.00 87.75 87.75 82.00 82.75 (4.25)
Seylan Bank (NV) 989,400 45.50 46.50 47.00 44.25 44.75 (0.75)
Seylan Devts 58,900 12.50 12.50 13.00 12.00 12.75 0.25
Seylan Merchant 2,005,100 1.40 1.40 1.40 1.30 1.40 -
Seylan Merchant (NV) 526,100 1.10 1.10 1.10 1.10 1.10 -
Shaw Wallace 1,400 206.00 204.25 208.00 204.00 206.00 -
Sigiriya Vallage 38,300 97.75 95.00 98.75 95.00 98.50 0.75
Singer Sri Lanka 1,400 119.25 117.50 117.50 115.00 115.00 (4.25)
SLT 65,200 36.50 36.50 37.00 36.50 36.50 -
Stafford 13,500 41.25 41.25 41.50 41.25 41.25 -
Sunshine Holding 26,600 54.75 54.00 54.50 52.50 53.00 (1.75)
Taj Lanka 8,200 46.00 46.50 46.50 45.50 45.75 (0.25)
Talawakelle 700 36.00 36.00 36.00 36.00 36.00 -
Tangerine 1,100 95.00 94.75 95.00 94.75 95.00 -
Three Acre Farms 38,100 16.00 16.00 16.00 15.50 15.50 (0.50)
Tokyo Cement 56,200 36.25 36.50 36.50 34.00 34.00 (2.25)
Tokyo Cement (NV) 376,700 24.25 24.25 24.75 23.75 24.00 (0.25)
Union Chemicals 400 250.00 250.00 250.00 250.00 250.00 -
United Motors 1,800 126.50 125.25 125.50 125.00 125.00 (1.50)
Vallibel 10,900 7.00 7.00 7.00 6.75 7.00 -
Vallibel Finance 117,100 41.50 42.00 42.25 39.50 40.00 (1.50)
Vidullanka 12,700 45.50 46.00 47.00 44.25 44.25 (1.25)
Watawala 700 215.25 218.00 218.00 218.00 218.00 2.75
York Arcade 71,100 21.00 20.75 21.75 20.75 21.25 0.25
Diri Savi Board
Amana 179,800 3.10 3.10 3.10 2.90 3.00 (0.10)
Asiri Central 500 130.00 140.00 140.00 140.00 140.00 10.00
Capital Reach 86,000 29.75 29.50 29.50 27.00 27.25 (2.50)
Ceylon Tea Brkrs 23,500 4.20 4.10 4.10 4.00 4.10 (0.10)
E-Channelling 22,200 20.50 19.75 20.75 19.75 20.00 (0.50)
Elpitiya 2,600 35.75 35.00 35.00 35.00 35.00 (0.75)
Fortress Resorts 44,500 21.50 21.50 21.50 20.75 21.00 (0.50)
Janashkthi Ins. 257,200 15.00 15.00 15.25 14.75 15.00 -
Lighthouse Hotel XD 8,900 63.50 64.00 64.00 61.00 63.00 (0.50)
Marawila Resorts 35,100 9.25 9.25 9.50 9.25 9.25 -
Met. Res. Hol. 3,600 35.00 35.00 35.00 35.00 35.00 -
People’s L Fin 22,900 45.00 45.00 49.75 45.00 49.25 4.25
Raigam Salterns 108,900 4.00 3.90 4.00 3.90 3.90 (0.10)
Renuka Agri 445,100 4.00 4.00 4.00 3.90 3.90 (0.10)
Sierra Cabl 837,200 2.80 2.80 2.90 2.70 2.80 -
Sinhaputhra Fin 4,800 76.50 81.00 90.00 78.75 78.75 2.25
Tess Agro 1,624,900 2.00 2.00 2.00 1.90 1.90 (0.10)
Touchwood 22,800 87.75 89.25 89.25 87.00 87.25 (0.50)
Udapussellawa 200 34.00 33.00 34.00 33.00 34.00 -
Watapota 600 1,000.00 800.00 800.00 800.00 800.00 (200.00)
Default Board
Galadari 39,100 29.75 29.75 31.00 28.00 29.50 (0.25)
Hotel Developers 500 147.75 148.00 148.00 148.00 148.00 0.25
Lanka Cement 110,500 28.00 28.25 28.50 27.50 27.50 (0.50)
The Finance Co. 132,700 20.75 21.00 21.25 20.00 20.00 (0.75)
Closed End Funds
Fund Volume **VWA OPEN HIGH LOW ***VWA Change
Previous Todays (Rs.)
Close Close
Namal Acuity VF (Units) 22,800 77.25 77.50 79.00 75.00 75.50 (1.75)
Market Statistics on Jun. 28, 2010
Equity details Today Prv. Day
Value of Turnover (Rs.) 2,519,943,882.05 2,246,147,206.75
Volume of Turnover (No.) 52,064,378 51,694,498
Trades (No.) 16,259 12,400
Market Cap. (Rs.) 1,491,276,448,825.55 1,499,927,839,755.30
Closed end Funds
Value of Turnover (Rs.) 1,771,675.00 2,909,329.00
Volume of Turnover (No.) 22,800 38,204
Trades (No.) 29 56
Corporate Debt Today Prv. Day
Value of Turnovers (Rs.) - -
Volume of Turnover (No.) - -
Trades (No.) - -
Market Cap. (Rs.) - -
Govt. Securities
Today Prv. Day
17-Jun-10
Value of Turnover (Rs.) - 843,571.43
Volume of Turnover (No.) - 7,000
Trades (No.) - 2
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 4,574.29 4,601.55
Milanka Price Index 5,257.53 5,290.17
Total Return Indices
Tri On All Shares (ASTRI) 5,405.67 5,436.86
Tri On Milanka Shares (MTRI) 6,262.61 6,301.48
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 Ltd 12-Dec-2002 Non submission of Annual Reports for the F/Y ended 31-Dec-2007
to 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 half-years ended
30-Sep-2009
PLC & 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
|
