Market statistics on July 9, 2010
Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A. Spen. Hot. Hold. 200 418.00 410.00 410.00 410.00 410.00 (8.00)
Abans 3,300 176.75 180.00 180.00 176.00 177.75 1.00
ACL 5,100 90.00 90.00 90.00 87.00 87.50 (2.50)
ACME 5,800 34.25 35.00 35.00 33.75 33.75 (0.50)
Ahot Properties 119,800 149.00 149.00 152.00 149.00 149.50 0.50
Aitken Spence 800 1,500.00 1,515.00 1,515.00 1,500.00 1,500.25 0.25
Amaya Leisure 10,100 87.25 87.00 89.75 87.00 87.25 -
Ascot Holdings 3,000 52.00 50.75 53.00 50.50 52.25 0.25
Asia Capital 25,100 27.25 27.75 27.75 26.75 27.50 0.25
Asiri 460,500 8.75 9.00 9.25 8.75 9.00 0.25
Asiri Surg 163,800 9.00 9.00 9.00 8.75 8.75 (0.25)
Autodrome 100 410.00 400.00 400.00 400.00 400.00 (10.00)
Bairaha Farms 9,900 70.00 69.25 70.00 68.50 69.00 (1.00)
Blangoda 19,900 40.75 40.50 42.00 39.50 39.75 (1.00)
Beruwela Walkinn 100 89.00 72.00 72.00 72.00 72.00 (17.00)
Blue Diamonds 2,814,100 3.90 3.90 3.90 3.10 3.20 (0.75)
Blue Diamonds (NV) 2,723,300 2.00 1.90 1.90 1.60 1.70 (0.30)
Bogala Graphite 600 25.00 26.50 26.50 25.00 25.00 -
Bogawantalawa 200 42.00 44.00 44.00 44.00 44.00 2.00
Browns 89,900 105.00 105.00 112.00 105.00 110.00 5.00
Browns Beach 19,300 83.75 83.75 85.00 81.00 83.50 (0.25)
Bukit Darah 700 4,001.00 4,100.00 4,180.00 4,100.00 4,126.25 125.25
CT Land 6,500 26.00 25.00 26.25 25.00 25.00 (1.00)
C.W. Mackie 46,400 55.75 56.00 56.00 54.00 54.50 (1.25)
Cargills 6,600 125.00 125.00 128.00 123.00 123.75 (1.25)
Cargo Boat 100 95.00 95.00 95.00 95.00 95.00 -
Carsons 3,800 530.00 525.00 525.00 525.50 525.00 (5.00)
Central Finance 300 480.00 485.00 485.00 482.00 483.50 3.50
Cey Theatres 8,500 87.50 88.00 88.25 87.75 87.75 0.25
Ceylinco Ins. 5,000 275.00 275.00 275.00 275.00 275.00 -
Ceylinco Ins. (NV) 10,000 190.00 190.00 190.00 190.00 190.00 -
Ceylon Brewery 500 205.00 205.00 205.00 205.00 205.00 -
Ceylon Guardian 100 533.75 530.00 530.00 530.00 530.00 (3.75)
Ceylon Inv. 200 299.75 295.00 295.00 295.00 295.00 (4.75)
Ceylon Leather 44,500 213.00 215.00 222.00 210.00 214.00 1.00
Ceylon Tobacco 12,600 305.00 304.75 305.00 304.75 305.00 -
Chemanex XD 1,700 132.00 132.50 132.50 132.50 132.50 0.50
Chevron 217,100 161.00 161.25 161.50 160.25 160.25 (0.75)
CIC XD 36,300 72.50 71.50 72.00 71.25 71.25 (1.25)
CIC (NV) XD 108,600 49.50 48.75 49.00 48.75 49.00 (0.50)
City Housing 180.00 26.75 27.00 27.00 26.25 26.50 (0.25)
Coco Lanka 130,600 40.75 40.75 41.00 40.50 40.50 (0.25)
Colombo Land 413,900 13.25 13.25 13.25 12.75 13.00 (0.25)
Colombo Land (WC2009) 19,500 11.75 11.50 12.00 11.25 11.50 (0.25)
Colonial Mtr XR 8,400 92.00 92.00 92.00 90.00 90.50 (1.50)
Commercial Bank 152,400 179.50 179.50 180.00 179.00 179.00 (0.50)
Commercial Bank (NV) 13,300 140.00 139.50 139.75 139.00 139.00 (1.00)
Confifi Hotel 200 221.00 195.25 218.75 195.25 218.75 (2.25)
Dankotuwa Porcel 172,600 38.75 39.00 39.00 37.50 37.50 (1.25)
DFCC Bank XD 35,900 254.75 253.00 254.00 249.75 250.00 (4.75)
Dialog 1,109,600 9.50 9.50 9.75 9.25 9.50 -
Dimo 5,800 725.00 725.00 725.00 706.00 719.75 (5.25)
Dipped Products 7,500 126.00 124.00 125.00 124.00 125.00 (1.00)
Distilleries 26,100 126.50 126.00 127.00 125.00 126.00 (0.50)
Dockyard 100 265.00 260.00 260.00 260.00 260.00 (5.00)
Dunamis Capital 315,900 11.25 11.25 11.25 10.75 10.75 (0.50)
Durdans 2,100 110.00 110.00 118.00 108.25 108.25 (1.75)
Durdans (NV) 3,600 80.00 82.00 82.00 82.00 82.00 2.00
East West 25,800 13.25 13.25 13.25 12.75 12.75 (0.50)
Eastern Merchant 100 235.00 225.00 225.00 225.00 225.00 (10.00)
Eden Hotel Lanka 16,600 41.00 41.00 41.75 40.50 40.50 (0.50)
Envi. Resources 199,000 65.50 67.00 67.50 64.25 64.50 (1.00)
Envi. Resources (WC2012) 92,900 29.50 30.00 30.00 28.00 28.75 (0.75)
Envi. Resources (WC2014) 88,400 28.00 28.25 28.25 26.50 27.00 (1.00)
Envi. Resources (WC2015) 116,200 29.25 30.00 30.00 27.75 28.00 (1.25)
Envi. Resources (War-00) 5,000 53.50 52.00 52.00 52.00 52.00 (1.50)
Equity 90,200 75.25 75.00 76.00 70.00 74.75 (0.50)
Equity Two PLC 6,600 28.00 27.50 28.00 27.25 27.50 (0.50)
Finlays Colombo 100 190.25 190.00 190.00 190.00 190.00 (0.25)
First Capital 36,600 19.00 19.00 19.25 18.25 18.25 (0.75)
Fort Land 900 100.50 96.,75 97.00 96.75 97.00 (3.50)
Galadari 41,400 27.75 27.75 28.00 27.25 27.50 (0.25)
Gestetner 100 51.75 51.25 51.25 51.25 51.25 (0.50)
Good Hope 200 450.00 420.00 425.00 420.00 422.50 (27.50)
Grain Elevators 21,800 30.25 30.75 30.75 29.50 29.50 (0.75)
Hapugastenne 600 43.75 43.50 43.50 40.25 41.75 (2.00)
Harischandra 100 941.75 941.75 941.75 941.75 941.75 -
Haycarb 61,800 166.00 166.25 166.25 165.00 165.25 (0.75)
Hayleys 10,700 301.50 302.25 302.25 300.00 300.00 (1.50)
Hayleys - MGT 5,900 37.00 36.75 37.25 36.25 36.75 (0.25)
HDFC XD 13,300 265.00 267.00 270.00 265.50 265.75 0.75
Hemas Holdings 429,800 36.00 37.00 37.50 36.00 36.00 -
Hemas Power 180,800 21.25 20.75 21.25 20.75 20.75 (0.50)
HNB 32,900 270.25 270.25 271.00 270.00 270.75 0.50
HNB Assurance 5,300 68.00 67.50 68.00 67.00 67.75 (0.25)
HNB (NV) 4,800 182.75 184.75 186.00 182.00 185.00 2.25
Horana 66,900 32.00 31.50 32.25 31.50 32.00 -
Hotel Services 69,400 28.00 28.00 28.25 28.00 28.00 -
Hotels Corp. 18,800 34.75 34.00 34.50 34.00 34.00 (0.75)
Huejay 200 56.75 56.75 56.75 55.25 56.00 (0.75)
Hunas Falls 3,600 57.00 56.00 57.25 56.00 57.25 0.25
Hunters 400 800.00 800.00 900.00 800.00 825.50 25.50
Indo Malay 100 400.00 399.75 399.75 399.75 399.75 (0.25)
JKH 660,600 202.25 200.00 204.75 200.00 203.00 0.75
Kahawatte XR 5,000 32.75 34.00 35.00 31.25 31.50 (1.25)
Kahawatte (Rights) XR 73,200 11.75 12.25 13.00 11.50 12.75 1.00
Kandy Hotels 1,100 163.00 163.00 163.00 150.50 153.00 (10.00)
Keells Hotels 538,400 18.25 18.25 18.50 18.00 18.00 (0.25)
Kegalle 235,200 87.50 89.75 89.75 87.00 88.25 0.75
Kelani Cables 3,400 128.00 115.00 125.00 115.00 124.75 (3.25)
Kelani Tyres 22,100 77.00 76.00 76.00 75.00 75.00 (2.00)
Kelani Valley 1,100 100.25 105.00 105.00 99.75 99.75 (0.50)
Kelsey 600 15.00 15.00 15.00 14.50 14.50 (0.50)
Kotagala XD 8,600 69.50 69.50 69.50 68.00 68.00 (1.50)
Kotmale Holdings 1,600 25.50 25.50 26.00 25.50 25.75 0.25
Kuruwita Textile 6,100 35.25 35.00 37.50 35.00 35.25 -
Lanka Aluminium 100 35.00 36.25 36.25 3625 36.25 1.25
Lanka Ceramic 25,300 83.00 81.00 84.00 81.00 83.00 -
Lanka Hospitals 675,900 23.50 23.50 27.75 23.50 25.50 2.00
Lanka IOC 9,500 20.75 20.50 20.50 20.25 20.25 (0.50)
Lanka Ventures 1,300 21.50 22.00 22.00 20.25 20.25 (1.25)
Lanka Walltile 11,100 87.75 87.00 87.00 86.25 86.25 (1.50)
Lankem Ceylon 100 114.00 114.00 114.00 114.00 114.00 -
Lankem Dev. 10,300 26.00 26.25 27.00 26.25 27.00 1.00
Laxapana 1,093,900 9.00 9.00 9.50 8.50 9.25 0.25
LB Finance 31,500 137.00 137.00 137.25 135.00 136.50 (0.50)
Lion Brewery 3,600 120.00 122.00 123.00 120.00 120.00 -
LMF 22,100 90.00 92.00 93.00 90.75 92.25 2.25
LOLC 17,700 287.50 283.00 283.75 283.00 283.75 (3.75)
Madulsima 8,000 18.25 18.50 19.00 18.25 18.25 -
Mahaweli Reach 35,400 33.00 33.50 33.50 32.50 32.50 (0.50)
Malwatte 91,100 55.50 54.50 55.25 54.50 55.00 (0.50)
Maskeliya 8,600 28.00 27.75 27.75 27.25 27.50 (0.50)
Merc. Shipping 100 180.00 180.00 180.00 180.00 180.00 -
Merchant Bank 242,900 28.00 28.00 28.25 27.00 27.25 (0.75)
Morisons 100 900.00 900.00 900.00 900.00 900.00 -
Morisons (NV) 500 691.00 700.00 700.00 700.00 700.00 9.00
MTD Walkers 200 427.75 445.00 445.00 420.25 432.75 5.00
Mullers 263,500 1.40 1.50 1.50 1.40 1.40 -
Namunukula 5,000 52.00 52.00 52.00 51.25 51.25 (0.75)
Nat. Dev. Bank 34,200 230.25 231.00 235.00 231.00 231.00 0.75
Nation Lanka 87,900 15.00 15.25 15.50 15.00 15.00 -
Nations Trust 147,200 54.50 55.00 55.50 53.25 53.50 (1.00)
Nations Trust (WC-2011) 269,300 27.00 27.00 29.00 27.00 27.25 0.25
Nawaloka 4,535,900 7.75 8.00 8.00 7.50 7.50 (0.25)
Nestle 100 640.00 650.00 650.00 650.00 650.00 10.00
On’Ally XD 100 45.00 45.25 45.25 45.25 45.25 0.25
Overseas Realty 1,013,800 21.50 21.50 22.00 20.75 21.00 (0.50)
Pan Asia 71,900 32.00 32.00 32.00 31.25 31.25 (0.75)
Parquet 52,400 28.50 29.50 29.75 27.50 28.25 (0.25)
PDL 900 40.00 39.25 39.25 39.00 39.25 (0.75)
Pegasus Hotels 4,800 43.50 44.00 45.00 42.00 42.50 (1.00)
Pelwatte 26,600 29.50 29.50 29.50 29.25 29.25 (0.25)
People’s Merch 16,200 23.25 23.25 24.00 23.00 23.50 0.25
Piramal Glass 639,700 2.90 2.90 3.00 2.80 2.90 -
Printcare PLC 84,800 76.00 76.00 76.00 75.75 75.75 (0.25)
Radiant Gems 10,700 35.00 34.50 35.00 34.00 34.75 (0.25)
Reefcomber 336,000 4.00 3.90 4.00 3.80 3.90 (0.10)
Regnis 700 96.00 92.00 93.00 90.25 90.25 (5.75)
Renuka City Hot. 6,800 250.00 250.00 250.00 240.00 249.50 (0.50)
Renuka Holdings 35,000 33.25 34.00 34.00 33.00 33.00 (0.25)
Renuka Holdings (NV) 5,000 26.00 25.00 25.00 25.00 25.00 (1.00)
Rich Pieris Exp 2,000 34.50 32.00 32.50 32.00 32.00 (2.50)
Richard Pieris 76,500 86.00 86.00 86.00 85.50 85.50 (0.50)
Riverina Hotels 26,100 100.00 100.00 103.00 100.00 100.00 -
Royal Ceramic 3,200 155.50 155.00 155.00 152.00 152.50 (3.00)
Royal Palms 100 67.00 65.00 65.00 65.00 65.00 (2.00)
Sampath 222,800 334.50 350.00 350.00 333.00 334.50 -
Samson Inernat. 100 90.00 92.00 92.00 92.00 92.00 2.00
Sathosa Motors 800 140.00 142.00 145.00 140.00 144.00 4.00
Seylan Bank 345,300 77.50 77.50 83.00 77.50 78.25 0.75
Seylan Bank (NV) 1,545,700 43.25 44.00 45.75 42.75 43.00 (0.25)
Seylan Devts 15,000 13.75 13.50 13.50 13.50 13.50 (0.25)
Seylan Merchant 17,548,800 1.70 1.70 1.90 1.70 1.70 -
Seylan Merchant (NV) 5,098,900 1.50 1.60 1.70 1.70 1.70 -
Sigiriya Village 42,500 94.75 91.00 98.00 91.00 95.50 0.75
Singer Ind. 900 124.75 119.00 119.00 115.00 115.00 (9.75)
SLT 105,600 35.50 36.00 36.00 35.00 35.25 (0.25)
Stafford 26,000 40.50 40.00 40.00 40.00 40.00 (0.50)
Sunshine Holding 15,300 51.50 52.00 52.00 51.00 51.00 (0.50)
Taj Lanka 50,300 44.00 44.50 44.50 43.75 44.00 -
Talawakelle 11,200 39.75 39.00 39.50 35.00 36.00 (3.75)
Tea Services 100 555.25 560.00 560.00 560.00 560.00 4.75
Tea Smallholder 1,300 162.00 160.00 165.00 160.00 162.50 0.50
Three Acre Farms 1,700 14.75 14.50 14.50 14.25 14.50 (0.25)
Tokyo Cement 6,900 31.00 29.75 31.00 29.75 30.00 (1.00)
Tokyo Cement (NV) 93,000 22.00 21.50 22.00 21.50 21.75 (0.25)
United Motors XD 1,200 126.50 126.50 128.00 126.50 128.00 1.50
Vallibel 224,500 7.50 7.50 7.75 7.50 7.50 -
Vallibel Finance 42,300 37.50 37.25 37.50 36.50 37.00 (0.50)
Vidullanka 7,200 56.25 57.00 57.00 54.50 55.75 (0.50)
Watawala XD 700 229.25 230.00 235.00 200.00 205.00 (24.25)
York Arcade 14,900 22.25 22.50 22.50 21.50 22.00 (0.25)
Diri Savi Board
Amana 6,250,800 3.30 3.40 3.50 3.30 3.40 0.10
Asian Alliance 4,300 57.60 60.00 60.00 60.00 60.00 2.50
Asiri Central 300 190.75 196.00 196.00 190.25 190.25 (0.50)
Capital Reach 30,100 28.25 29.00 30.00 29.00 29.25 1.00
Ceylon Tea Brokers 3,492,300 4.10 4.10 4.30 4.10 4.10 -
Elpitiya 7,500 35.50 36.00 36.00 35.00 35.00 (0.50)
Fortress Resorts 28,600 20.00 20.25 20.25 20.00 20.00 -
Janashakthi Ins. 291,700 15.25 15.25 15.50 14.75 15.00 (0.25)
Lighthouse Hotel 900 60.50 60.50 60.50 60.25 60.50 -
Marawila Resort 202,000 10.75 10.50 10.75 10.25 10.50 (0.25)
Met. Res. Hol. 11,500 34.00 34.50 34.50 33.00 33.00 (1.00)
Raigam Salterns 531,800 4.00 4.00 4.00 3.90 3.90 (0.10)
Reanuka Agri 55,800 3.90 3.90 4.00 3.90 3.90 -
Sierra Cabl 726,200 3.70 3.70 3.80 3.60 3.60 (0.10)
Sinhaputhra Fin 6,600 69.75 72.50 77.00 72.50 76.25 6.50
Tess Agro 784,800 2.40 2.50 2.50 2.30 2.40 -
Touchwood 331,700 89.00 90.00 91.25 87.00 88.75 (0.25)
Udapussellawa 100 37.00 37.50 37.50 37.50 37.50 0.50
Default Board
Hotel Developers 200 145.00 140.00 144.00 140.00 142.00 (3.00)
Lanka Cement 48,500 27.00 27.00 27.00 26.75 26.75 (0.25)
The Finance Co. 31,600 20.75 20.75 20.75 20.50 20.75 -
Closed End Funds
Namal Acuity VF (Units) 6,200 70.50 69.50 69.75 69.00 69.75 (0.75)
Market Statistics on Jul. 09, 2010
Equity details Today Prv. Day
Value of Turnover (Rs.) 931,421,978.20 3,272,993,685.50
Volume of Turnover (No.) 58,089,573 66,941,635
Trades (No.) 8,459 10,665
Market Cap. (Rs.) 1,477,327,107,949.40 1,482,420,455,485.80
Closed end Funds
Value of Turnover (Rs.) 431,850.00 1,207,975.00
Volume of Turnover (No.) 6,200 17,200
Trades (No.) 9 12
Corporate Debt Today Prv. Day
Value of Turnover (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 4,505.69 4,521.40
Milanka Price Index 5,094.79 5,114.01
Total Return Indices
Tri On All Shares (ASTRI) 5,332.25 5,350.62
Tri On Milanka Shares (MTRI) 6,080.50 6,103.43
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.
Infrastructure Developers 09-Oct-2009 Non submission of Financial Statements for the half-years ended 30-Sep-2009
PLC & 31-Mar-2010
The Finance Co. PLC 16-Jun-2010 Non submission of Financial Statement for the quarter ended 31-Mar-2010.
|
