Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A Spen. Hot. Hold. XD 200 426.25 405.00 415.00 405.00 415.00 (11.25)
Abans 400 182.25 183.50 183.75 183.50 183.75 1.50
ACL 17,700 94.00 94.00 94.00 92.00 92.25 (1.75)
ACL Plastics 9,200 112.00 112.00 112.00 106.00 106.25 (5.75)
Acme 28,600 35.00 35.00 35.00 34.25 34.75 (0.25)
Agalawatte 98,000 37.50 38.00 40.00 38.00 38.50 1.00
Ahot Properties 3,700 155.00 155.00 155.00 152.75 152.75 (2.25)
Amaya Leisure 12,600 89.50 89.50 91.00 87.00 88.25 (1.25)
Arpico 2,000 84.50 84.00 84.00 84.00 84.00 (0.50)
Ascot Holdings 1,000 53.00 52.75 52.75 52.50 52.50 (0.50)
Asia Capital 158,500 28.50 28.00 29.25 28.00 28.25 (0.25)
Asiri 179,700 9.00 9.00 9.00 8.75 9.00 -
Asiri Surg 35,400 9.00 9.25 9.25 9.00 9.00 -
Autodrome 200 445.00 440.00 440.00 440.00 440.00 (5.00)
Aviva NDB 200 228.00 220.50 220.50 220.50 220.50 (7.50)
Bairaha Farms 75,700 70.75 73.75 73.75 70.00 70.25 (0.50)
Blangoda XD 673,400 38.00 38.00 42.50 38.00 42.00 4.00
Blue Diamonds 8,312,300 7.50 7.50 7.75 5.75 7.25 (0.25)
Blue Diamonds (NV) 32,403,4003.70 3.70 3.70 2.80 3.40 (0.30)
Bogala Graphite 42,600 27.50 27.50 28.00 24.75 26.00 (1.50)
Bogawantalawa 10,900 42.00 42.25 44.50 42.25 43.50 1.50
Browns 52,300 109.25 109.00 109.00 106.00 106.50 (2.75)
Browns Beach 1,200 88.00 85.00 85.00 85.00 85.00 (3.00)
Bukit Darah 200 4,105.50 4,100.00 4,220.00 4,100.00 4,160.00 54.50
CT Land 23,400 27.50 27.50 28.50 26.00 26.50 (1.00)
CW Mackie 56,600 57.25 57.00 58.00 56.50 56.75 (0.50)
Cargills 138,000 125.50 126.00 126.00 124.00 124.00 (1.50)
Cargo Boat 2,000 105.00 101.00 101.00 100.00 100.50 (4.50)
Central Finance 3,400 490.00 490.00 490.00 475.25 477.25 (12.75)
Cey Theatres 3,100 89.25 89.00 89.50 88.50 88.50 (0.75)
Ceylinco Ins. 200 275.25 275.00 275.00 275.00 275.00 (0.25)
Ceylinco Ins (NV) 15,100 199.50 199.50 205.00 199.50 205.00 5.50
Ceylon Brewery 200 225.00 210.00 210.00 210.00 210.00 (15.00)
Ceylon Inv. 3,200 300.00 300.00 300.00 295.00 295.00 (5.00)
Ceylon Leather 45,300 218.50 218.50 218.50 210.00 211.00 (7.50)
Ceylon Tobacco 1,000 310.25 305.00 305.00 305.00 305.00 (5.25)
CFI 200 110.00 112.25 112.50 112.25 112.50 2.50
CFT 300 32.00 32.00 32.00 32.00 32.00 -
Chemanex XD 200 143.00 132.00 132.00 131.00 131.50 (11.50)
Chevron 4,500 162.25 162.00 162.00 161.00 161.00 (1.25)
CIC XD 2,200 74.25 74.00 74.00 73.00 73.50 (0.75)
CIC (NV) XD 49,100 49.00 50.00 50.00 48.50 49.00 -
CIT 100 115.00 115.00 115.00 115.00 115.00 -
City Housing 18,400 26.25 26.50 26.75 25.25 25.25 (1.00)
Coco Lanka 19,200 42.50 44.00 44.00 42.25 42.50 -
Coco Lanka (NV) 3,000 32.75 32.75 32.75 32.50 32.50 (0.25)
Colombo Land 516,000 14.00 14.25 14.50 13.50 13.50 (0.50)
Colombo Land (WC-2009)15,300 12.00 12.50 12.50 11.50 11.75 (0.25)
Commercial Bank 144,700 179.75 181.00 181.25 178.00 178.25 (1.50)
Commercial Bank (NV)6,600 142.50 145.00 145.00 138.00 138.50 (4.00)
Confifi Hotel 1,500 220.00 220.00 222.00 220.00 221.00 1.00
Dankotuwa Porcel 164,000 38.25 38.00 38.25 36.00 37.00 (1.25)
DFCC Bank XD 56,000 257.00 257.00 258.00 253.50 254.00 (3.00)
Dialog 2,464,600 9.75 9.75 9.75 9.25 9.50 (0.25)
DIMO 4,500 650.00 689.00 699.00 688.00 695.75 45.75
Dipped Products XD 14,200 129.75 129.75 130.00 129.75 129.75 -
Distilleries 12,100 129.00 129.00 130.00 128.00 128.25 (0.75)
Dockyard 4,000 270.00 265.00 265.00 261.00 262.75 (7.25)
Dunamis Capital 95,600 11.25 11.50 11.50 11.00 11.00 (0.25)
Durdans 100 109.25 109.00 109.00 109.00 109.00 (0.25)
Durdans (NV) 3,500 82.00 81.00 81.00 81.00 81.00 (1.00)
East West 203,100 13.75 14.00 14.00 13.50 13.75 -
Eden Hotel Lanka 37,500 41.25 41.25 42.50 41.25 41.50 0.25
Envi. Resources 122,200 68.50 69.00 69.50 67.25 67.50 (1.00)
Envi. Resources
(WC-2012) 127,700 30.50 30.25 30.50 29.50 30.00 (0.50)
Envi. Resources
(WC-2014) 47,100 30.00 30.25 30.25 28.75 29.00 (1.00)
Envi. Resources
(WC-2015) 74,000 29.75 31.00 31.00 28.75 29.50 (0.25)
Equity 107,600 71.75 73.75 85.00 73.75 76.75 5.00
Equity Two PLC 317,700 28.50 29.50 33.25 29.00 29.75 1.25
First Capital 77,700 19.25 19.25 19.50 18.50 19.00 (0.25)
Fort Land 29,700 108.75 108.00 108.00 104.00 105.75 (3.00)
Galadari 36,500 29.25 29.25 29.25 28.75 28.75 (0.50)
Gestetner 2,200 52.50 55.00 60.00 55.00 59.25 6.75
Good Hope 400 450.00 450.00 450.00 450.00 450.00 -
Grain Elevators 182,000 30.00 28.50 29.50 28.50 29.25 (0.75)
Hapugastenne 1,300 40.00 43.00 43.00 40.25 40.25 0.25
Haycarb XD 1,200 170.00 170.00 170.00 170.00 170.00 -
Hayleys XD 16,400 303.00 303.00 305.25 303.00 304.75 1.75
Hayleys - MGT 15,700 39.25 39.00 39.00 39.00 39.00 (0.25)
HDFC XD 80,000 265.25 265.00 280.00 264.00 276.00 10.75
Hemas Power 85,400 20.00 20.25 20.25 19.75 20.00 -
HNB 38,700 275.25 275.25 275.25 274.00 274.00 (1.25)
HNB Assurance 26,500 68.00 68.50 68.50 68.00 68.00 -
HNB (NV) 56,900 191.00 188.00 189.75 187.25 187.75 (3.25)
Horana 159,300 32.00 32.50 33.50 32.00 33.00 1.00
Hotel Services 251,300 29.00 29.00 29.25 28.75 29.00 -
Hotel Sigiriya 200 65.25 65.25 65.25 65.25 65.25 -
Hotels Corp. 69,400 34.50 35.00 35.00 33.75 34.00 (0.50)
Hunas Falls 21,600 62.00 62.00 62.00 55.25 62.00 -
JKH 99,700 204.50 205.00 205.00 201.00 201.75 (2.75)
Kahawatte XR 31,100 31.75 32.00 35.50 32.00 34.00 2.25
Kahawatte (Rights) XR2,700 17.50 17.75 18.00 17.75 18.00 0.50
Kandy Hotels 3,600 180.00 165.00 179.00 164.00 174.00 (6.00)
Keells Hotels 401,100 18.75 18.75 19.00 18.50 18.75 -
Kegalle XD 121,700 82.00 81.00 88.00 81.00 86.00 4.00
Kelani Cables 28,700 130.00 130.00 130.00 125.00 127.50 (2.50)
Kelani Tyres 700 77.00 76.50 76.50 76.50 76.50 (0.50)
Kelani Valley 85,600 95.75 100.00 102.00 95.00 97.75 2.00
Kelsey 17,700 15.00 15.50 15.50 14.75 15.00 -
Kotagala XD 194,400 65.00 65.00 71.00 65.00 70.00 5.00
Kotmale Holdings 27,600 25.75 26.00 26.50 25.75 26.00 0.25
Kuruwita Textile 1,600 38.25 38.00 38.00 37.00 37.00 (1.25)
Lake House Prin. 35,300 78.00 68.00 76.00 68.00 68.50 (9.50)
Lanka Aluminium 14,600 38.00 37.50 37.75 36.00 36.25 (1.75)
Lanka Ashok 100 1,850.00 1,990.00 1,990.00 1,990.00 1,990.00 140.00
Lanka Ceramic 87,100 85.00 84.00 88.00 84.00 87.75 2.75
Lanka Hospitals 49,400 23.00 23.00 23.00 22.50 22.50 (0.50)
Lanka IOC 30,000 20.50 21.00 21.50 21.00 21.00 0.50
Lanka Tiles 100,100 108.50 108.00 108.00 107.00 107.00 (1.50)
Lanka Ventures 26,300 22.25 21.50 23.00 21.00 22.00 (0.25)
Lanka Walltile 3,500 88.25 81.00 88.00 81.00 87.50 (0.75)
Lankem Ceylon 14,000 116.75 115.50 116.00 115.00 116.00 (0.75)
Lankem Dev. 13,900 28.50 28.00 28.00 26.00 26.75 (1.75)
Laxapana 204,800 9.25 9.50 9.50 8.75 9.00 (0.25)
LB Finance 19,500 142.00 142.00 142.00 140.25 141.00 (1.00)
Lion Brewery 3,200 120.00 121.00 121.00 120.00 120.00 -
LMF 8,700 94.50 94.50 95.00 94.00 94.00 (0.50)
LOLC 9,000 283.00 283.00 283.00 283.00 283.00 -
Madulsima 705,400 17.50 17.25 19.75 17.25 19.00 1.50
Mahaweli Reach 33,100 34.75 34.00 34.75 33.75 34.00 (0.75)
Malwatte 38,900 52.50 52.00 56.00 52.00 55.25 2.75
Maskeliya 91,100 29.00 29.00 29.75 28.50 29.00 -
Merc. Shipping 500 186.50 184.75 184.75 180.00 183.50 (3.00)
Merchant Bank 175,200 28.50 28.75 28.75 28.00 28.25 (0.25)
MTD Walkers 100 440.00 445.00 445.00 445.00 445.00 5.00
Mullers 14,343,1001.40 1.50 1.60 1.40 1.50 0.10
Namunukula 38,500 49.75 50.50 52.75 48.50 52.25 2.50
Nat. Dev. Bank 1,900 244.50 243.25 243.25 240.00 243.00 (1.50)
Nation Lanka 150,000 16.00 15.75 16.00 14.75 15.50 (0.50)
Nations Trust 721,000 53.50 53.00 54.00 52.25 53.75 0.25
Nations Trust (WC-2011)84,900 27.00 26.50 27.00 25.00 26.00 (1.00)
Nawaloka 2,658,500 7.50 7.50 7.75 7.25 7.50 -
Nestle 100 620.00 620.00 620.00 620.00 620.00 -
On’Ally XD 1,600 48.50 45.00 45.00 45.00 45.00 (3.50)
Overseas Realty 614,900 21.50 21.50 22.00 20.25 20.50 (1.00)
Pan Asia 134,400 31.50 31.00 31.50 30.75 31.00 (0.50)
Parquet 11,300 29.00 30.00 30.00 27.00 27.50 (1.50)
PDL 1,000 42.50 40.50 40.50 40.50 40.50 (2.00)
Pegasus Hotels 1,800 44.75 45.00 45.00 43.75 43.75 (1.00)
Pelwatte 36,000 30.75 31.00 31.00 29.00 29.50 (1.25)
People’s Merch 79,700 23.75 24.00 24.00 23.50 24.00 0.25
Piramal Glass 4,121,900 3.00 3.10 3.20 2.90 3.00 -
Printcare PLC 3,100 73.25 75.00 75.00 73.00 73.00 (0.25)
Radiant Gems 200 39.00 40.00 40.00 37.50 37.50 (1.50)
Reefcomber 1,236,400 4.10 4.20 4.20 3.90 3.90 (0.20)
Renuka City Hot. 5,100 260.00 254.00 260.00 254.00 260.00 -
Renuka Holdings 20,100 35.00 34.75 35.00 34.00 34.25 (0.75)
Renuka Holdings (NV) 58,100 26.25 26.25 27.00 26.25 26.25 -
Rich Pieris Exp XD 1,800 35.25 32.25 32.25 32.00 32.00 (3.25)
Richard Pieris XD 129,000 87.50 88.00 88.00 85.00 85.50 (2.00)
Royal Ceramic 9,400 160.00 158.00 159.00 156.50 157.50 (2.50)
Sampath 105,000 354.50 351.00 351.00 347.00 347.00 (7.50)
Selinsing 100 400.00 420.00 420.00 420.00 420.00 20.00
Serendib Hotels (NV) 100 75.00 75.00 75.00 75.00 75.00 -
Seylan Bank 156,800 79.50 78.00 78.00 74.00 75.25 (4.25)
Seylan Bank (NV) 564,100 44.25 44.00 44.00 42.50 42.50 (1.75)
Seylan Devts 146,300 14.25 14.50 14.75 13.75 14.00 (0.25)
Seylan Merchant 23,576,4001.90 2.00 2.10 1.80 1.90 -
Seylan Merchant (NV) 8,961,400 1.60 1.70 1.80 1.50 1.60 -
Shaw Wallace 48,600 200.00 210.00 240.00 201.00 225.25 25.25
Sigiriya Village 14,600 94.00 94.00 94.00 94.00 94.00 -
Singer Ind. 100 115.25 124.75 124.75 124.75 124.75 9.50
Singer Sri Lanka 500 130.25 133.50 133.50 133.50 133.50 3.25
SLT 18,700 37.00 37.50 37.50 36.50 36.50 (0.50)
Stafford 13,700 40.50 40.50 40.50 39.50 39.75 (0.75)
Sunshine Holdings 25,900 53.25 54.00 54.00 52.00 52.25 (1.00)
Taj Lanka 100 47.00 47.00 47.00 47.00 47.00 -
Talawakelle 11,700 42.50 44.00 45.00 42.00 43.25 0.75
Tangerine 100 98.50 85.75 85.75 85.75 85.75 (12.75)
Tea Smallholder 1,400 160.50 163.75 170.00 162.00 162.00 1.50
Three Acre Farms 81,500 14.50 14.50 14.50 14.00 14.25 (0.25)
Tokyo Cement 9,700 31.50 31.50 31.50 31.25 31.25 (0.25)
Tokyo Cement (NV) 167,400 22.50 22.50 22.50 22.25 22.50 -
Union Assurance 1,600 100.00 103.00 103.00 102.75 102.75 2.75
Union Chemicals 300 250.00 250.25 250.25 250.00 250.00 -
United Motors 2,800 128.50 128.00 130.00 128.00 128.00 (0.50)
Vallibel 269,000 7.50 7.50 7.50 7.25 7.50 -
Vallibel Finance 20,200 38.75 38.25 38.25 37.25 37.75 (1.00)
Vidullanka 1,350,600 45.00 45.75 50.00 44.50 47.00 2.00
Watawala 8,100 228.00 229.00 235.00 229.00 231.50 3.50
York Arcade 7,700 23.00 23.50 24.00 22.25 22.25 (0.75)
Diri Savi Board
Amana 2,908,000 3.40 3.50 3.50 3.30 3.30 (0.10)
Asian Alliance 1,000 58.00 58.00 58.00 58.00 58.00 -
Capital Reach 8,400 29.00 28.75 28.75 28.75 28.75 (0.25)
Ceylon Tea Brkrs 168,900 4.40 4.40 4.50 4.30 4.40 -
e-Channelling 11,200 22.00 22.00 22.00 20.25 20.25 (1.75)
Elpitiya 204,900 35.00 36.50 39.50 36.50 38.00 3.00
Fortress Resorts 1,600 21.25 21.75 21.75 21.00 21.50 0.25
Janashankthi Ins. 521,100 15.00 15.00 15.00 14.75 14.75 (0.25)
Lighthouse Hotel 2,100 64.25 63.50 64.00 62.50 63.50 (0.75)
Marawila Resorts 3,908,500 10.75 11.00 11.75 11.00 11.25 0.50
Met. Res. Hol. 3,300 34.50 34.50 34.50 34.00 34.25 (0.25)
Raigam Salterns 667,400 4.10 4.10 4.20 4.00 4.10 -
Renuka Agri 845,400 4.20 4.10 4.20 4.00 4.00 (0.20)
Sierra Cabl 32,747,9003.60 3.80 4.20 3.80 3.90 0.30
Sinhaputhra Fin 900 70.25 77.25 77.25 74.75 76.25 6.00
Tess Agro 4,914,900 2.50 2.50 2.50 2.30 2.40 (0.10)
Touchwood 52,500 90.00 90.00 91.00 88.50 89.25 (0.75)
Udapussellawa 21,700 37.25 37.00 40.00 37.00 39.50 2.25
Default Board
Hotel Developers 100 142.00 142.25 142.25 142.25 142.25 0.25
Lanka Cement 80,000 27.75 28.50 28.50 27.50 27.75 -
The Finance Co. 58,300 21.50 22.25 22.25 20.75 21.25 (0.25)
Closed End Funds
Namal Acuity VF (Units) 7,700 72.50 71.50 71.50 71.00 71.00 (1.50)
Market Statistics on Jul. 05, 2010
Equity details Today Prv. Day
Value of Turnover (Rs.) 1,186,452,199.35 3,434,041,061.50
Volume of Turnover (No.) 158,040,847 488,602,186
Trades (No.) 14,128 22,966
Market Cap. (Rs.) 1,494,562,684,146.50 1,506,092,942,704.00
Closed end Funds
Value of Turnover (Rs.) 547,625.00 2,053,075.00
Volume of Turnover (No.) 7,700 28,300
Trades (No.) 14 21
Corporate Debt Today Prv. Day
Value of Turnovers (Rs.) - -
Volume of Turnover (No.) - -
Trades (No.) - -
Market Cap. (Rs.) - -
Govt. Securities
Today Prv. Day
02-Jul-10
Value of Turnover (Rs.) - 670,738.06
Volume of Turnover (No.) - 5,000
Trades (No.) - 1
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 4,558.48 4,593.65
Milanka Price Index 5,140.28 5,210.81
Total Return Indices
Tri On All Shares (ASTRI) 5,394.26 5,435.81
Tri On Milanka Shares (MTRI) 6,134.79 6,218.96
|