Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold. 5,900 430.00 438.00 439.50 434.00 435.00 5.00
Abans XR 600 130.00 129.75 132.00 129.75 132.00 2.00
ACL 52,400 91.00 92.00 92.00 90.75 92.00 1.00
ACL Plastics 15,400 126.50 130.00 139.00 127.25 127.50 1.00
ACME 2,100 33.00 33.00 33.00 31.00 31.50 (1.50)
Agalawatte 7,400 36.00 35.75 36.25 35.50 36.00 -
Ahot Properties 36,500 160.00 160.00 169.00 160.00 162.75 2.75
Aitken Spence 3,500 1,600.00 1,600.00 1,620.00 1,600.00 1,605.75 5.75
Alufab 1,500 45.00 42.00 42.00 42.00 42.00 (3.00)
Amaya Leisure 95,500 89.75 90.00 94.00 90.00 90.00 0.25
Ascot Holdings 14,500 51.25 51.00 51.00 50.75 50.75 (0.50)
Asia Capital 188,400 31.50 31.50 32.25 30.75 31.25 (0.25)
Asiri 54,300 8.75 8.75 9.00 8.75 8.75 -
Asiri Surg 53,100 9.00 9.00 9.00 8.75 9.00 -
AVIVA NDB 100 220.00 220.00 220.00 220.00 220.00 -
Bairaha Farms 37,300 70.50 70.00 72.50 70.00 70.50 -
Balangoda 11,800 39.00 38.00 40.00 38.00 39.75 0.75
Beruwela Walkinn 200 72.00 73.50 73.50 73.00 73.00 1.00
Blue Diamonds 8,568,700 4.70 4.80 6.00 4.80 5.00 0.30
Blue Diamonds (NV) 17,682,3002.40 2.60 3.00 2.60 2.60 0.20
Bogala Graphite 2,300 25.00 24.25 24.75 24.00 24.75 (0.25)
Bogawantalawa 6,100 44.00 43.00 45.50 43.00 45.25 1.25
Browns 225,100 115.00 115.00 116.00 114.00 115.25 0.25
Browns Beach 51,500 86.75 89.00 108.00 88.00 99.00 12.25
Bukit Darah XD 2,000 4,400.00 4,580.00 4,600.00 4,500.75 4,547.25 147.25
C T Land 14,600 25.00 25.50 26.00 25.25 25.50 0.50
C.W. Mackie XD 67,800 51.75 52.00 53.00 51.50 52.00 0.25
Cargills 6,400 125.00 126.00 128.50 125.00 127.00 2.00
Cargo Boat 2,400 104.75 104.00 104.00 103.00 103.00 (1.75)
Carsons 9,600 544.00 545.00 569.75 545.00 561.50 17.50
CDIC 2,000 131.25 131.25 131.25 131.25 131.25 -
Central Finance 1,500 497.25 492.00 492.00 492.00 492.00 (5.25)
Central Ind. 200 275.00 269.00 269.00 269.00 269.00 (6.00)
Cey Theatres 25,600 90.00 90.00 91.75 90.00 91.25 1.25
Ceylinco Ins. 2,700 270.00 273.75 275.00 273.75 275.00 5.00
Ceylinco Ins. (NV) 3,400 191.25 191.25 191.50 191.00 191.00 (0.25)
Ceylon Guardian 15,900 600.00 620.00 700.00 620.00 696.50 96.50
Ceylon Inv. 36,200 353.00 365.00 403.00 360.00 399.75 46.75
Ceylon Leather 127,400 228.50 230.00 235.00 229.50 233.50 5.00
Ceylon Tobacco 100 320.00 321.00 321.00 321.00 321.00 1.00
CFI XD 5,800 107.50 120.00 138.00 120.00 129.25 21.75
CFT 748,600 51.75 60.00 74.00 60.00 67.00 15.25
Chemanex 1,800 134.00 135.00 135.00 135.00 135.00 1.00
Chevron 59,700 162.25 162.25 162.50 160.50 161.75 (0.50)
CIC 65,900 75.50 75.75 76.50 75.75 76.25 0.75
CIC (NV) 81,000 53.75 53.50 54.00 53.50 53.75 -
CIT XD 200 116.00 125.00 125.00 125.00 125.00 9.00
City Housing 51,000 28.00 29.00 29.00 27.50 27.75 (0.25)
Coco Lanka 85,200 41.00 41.00 41.75 40.75 41.00 -
Coco Lanka (NV) 200 33.00 34.75 35.00 34.75 35.00 2.00
Col Pharmacy 100 400.50 400.00 400.00 400.00 400.00 (0.50)
Cold Stores 4,000 295.00 295.00 310.00 295.00 300.00 5.00
Colombo Land 72,400 13.75 13.50 14.00 13.50 13.50 (0.25)
Colombo Land
(War-con2009) 461,200 11.00 11.50 11.50 11.50 11.50 0.50
Commercial Bank 192,400 178.00 178.00 180.50 178.00 180.00 2.00
Commercial
Bank (NV) 164,000 140.00 140.00 143.00 140.00 141.25 1.25
Confifi Hotel 19,600 219.00 244.75 225.00 220.00 221.75 2.75
Convenience Food 100 140.00 143.00 143.00 143.00 143.00 3.00
Dankotuwa Porcel 4,981,300 56.00 59.00 62.00 56.50 58.50 2.50
DFCC Bank 26,700 255.50 255.50 258.00 255.00 257.50 2.00
Dialog 8,160,800 9.50 9.50 10.00 9.25 9.75 0.25
Dimo 7,400 824.50 824.75 900.00 824.75 890.00 65.50
Dipped Products 2,700 127.75 127.25 128.00 127.25 128.00 0.25
Distilleries 56,500 126.25 123.00 128.00 123.00 125.75 (0.50)
Dockyard 2,500 263.75 262.00 264.00 260.00 264.00 0.25
Dunamis Capital 591,500 11.00 11.00 11.25 10.75 11.25 0.25
Durdans 6,900 110.00 111.00 115.00 110.00 114.75 4.75
Durdans (NV) 2,000 84.00 86.00 86.00 86.00 86.00 2.00
East West 292,600 14.00 14.25 14.25 14.00 14.00 -
Eden Hotel Lanka 76,100 43.25 43.00 45.00 41.00 44.75 1.50
Envi. Resources 997,600 101.50 103.00 106.00 96.00 98.00 (3.50)
Envi. Resources
(War-con2012) 1,580,100 43.25 44.00 44.00 39.25 40.25 (3.00)
Envi. Resources
(War-con2014) 760,400 40.75 41.00 41.50 37.25 37.75 (3.00)
Envi. Resources
(War-con2015) 1,305,600 40.75 41.00 41.75 37.00 38.00 (2.75)
Envi. Resources
(Warrants-00) 96,100 76.75 77.25 78.00 70.00 73.50 (3.25)
Equity 3,100 75.75 75.00 75.00 74.75 74.75 (1.00)
Equity Two PLC 78,300 27.25 27.25 29.00 26.50 28.75 1.50
Finlays Colombo 900 165.00 168.50 170.00 167.00 170.00 5.00
First Capital 153,900 21.00 21.00 21.00 20.25 20.50 (0.50)
Fort Land 34,200 103.00 103.00 105.00 103.00 103.75 0.75
Galadari 367,800 29.00 29.25 32.00 28.75 31.00 2.00
Grain Elevators 173,900 30.00 30.00 31.50 29.75 30.25 0.25
Hapugastenne 500 42.50 42.00 42.50 42.00 42.25 (0.25)
Haycarb 6,000 166.50 166.75 169.00 166.50 167.25 0.75
Hayleys 30,500 301.75 301.75 306.00 301.75 305.00 3.25
Hayleys – MGT 58,500 36.25 36.25 36.25 36.00 36.25 -
Hayleys Exports 1,000 43.00 42.50 42.50 42.50 42.50 (0.50)
HDFC 73,900 290.00 288.00 291.00 288.00 290.25 0.25
Hemas Holdings 211,400 35.50 35.75 36.00 35.00 35.75 0.25
Hemas Power 69,800 22.75 22.50 23.50 22.50 23.25 0.50
HNB 123,900 285.00 290.00 290.75 290.00 290.00 5.00
HNB Assurance 10,900 70.00 68.50 70.75 68.50 70.00 -
HNB (NV) 12,500 186.50 190.00 192.00 190.00 190.00 3.50
Horana 28,200 30.75 30.75 30.75 30.50 30.50 (0.25)
Hotel Services 550,000 30.25 30.00 30.75 30.00 30.50 0.25
Hotel Sigiriya 273,800 68.00 70.75 75.00 70.00 73.00 5.00
Hotels Corp. 50,100 36.25 36.25 37.25 36.00 36.75 0.50
Huejay 100 55.00 64.50 64.50 64.50 64.50 9.50
Hunas Falls 43,000 62.00 63.00 68.00 62.00 67.00 5.00
JKH 2,357,500 220.50 221.00 224.75 221.00 224.25 3.75
John Keells 3,600 260.00 269.00 300.00 269.00 296.50 36.50
Kahawatte 3,100 31.00 32.50 32.50 30.50 31.25 0.25
Kandy Hotels 300 161.50 161.00 167.00 161.00 167.00 5.50
Keells Food 100 68.00 67.75 67.75 67.75 67.75 (0.25)
Keells Hotels 6,492,800 20.00 20.25 22.75 20.25 22.25 2.25
Kegalle 18,600 88.00 88.00 92.00 88.00 90.00 2.00
Kelani Tyres 34,500 76.25 75.50 76.00 74.00 75.00 (1.25)
Kelani Valley 15,000 97.75 95.00 98.75 95.00 98.00 0.25
Kelsey 84,800 16.25 16.50 16.75 16.25 16.50 0.25
Kotagala 13,800 64.75 64.50 65.75 63.50 65.00 0.25
Kotmale Holdings 37,100 27.50 28.00 28.00 27.00 27.25 (0.25)
Lanka Ashok 300 2,500.00 2,575.00 3,000.00 2,575.00 3,000.00 500.00
Lanka Ceramic 4,800 83.75 83.25 85.00 83.25 84.00 0.25
Lanka Hospitals 117,700 33.00 33.75 34.00 31.50 32.00 (1.00)
Lanka IOC 14,700 20.75 20.75 20.75 20.25 20.50 (0.25)
Lanka Ventures 32,100 23.25 23.50 24.00 23.50 24.00 (0.75)
Lanka Walltile 2,100 88.00 86.25 88.00 86.25 87.50 (0.50)
Lankem Ceylon 20,400 115.00 115.00 118.75 115.00 115.00 -
Lankem Dev. 283,500 26.00 27.00 30.00 27.00 28.75 2.75
Laxapana 416,800 8.75 8.75 9.25 8.75 9.25 0.50
LB Finance 160,200 151.00 150.50 162.00 149.00 160.00 9.00
Lion Brewery 105,300 149.25 150.00 155.00 150.00 152.50 3.25
LMF 148,500 95.00 96.50 102.00 96.50 101.00 6.00
LOLC 3,900 305.00 305.00 309.00 305.00 306.25 1.25
Madulsima 19,300 18.00 17.75 18.00 17.50 17.75 (0.25)
Mahaweli Reach 558,500 36.00 35.00 39.25 35.00 38.75 2.75
Malwatte XD 1,100 52.25 53.00 53.00 53.00 53.00 0.75
Maskeliya 60,000 30.00 32.25 32.25 29.25 30.25 0.25
MERC. Shipping 700 190.00 195.00 200.00 195.00 196.75 6.75
Merchant Bank 190,500 28.75 28.75 29.25 28.75 29.25 0.50
Morisons 400 925.00 950.00 950.00 950.00 950.00 25.00
MTD Walkers 1,000 429.50 429.50 429.50 429.25 429.25 (0.25)
Mullers 2,834,700 1.30 1.40 1.40 1.20 1.30 -
Namunukula 10,700 51.00 50.00 53.00 50.00 52.25 1.25
Nat. Dev. Bank 181,200 240.00 240.00 245.00 239.00 239.00 (1.00)
Nation Lanka 511,700 17.25 17.75 17.75 17.00 17.00 (0.25)
Nations Trust 651,800 57.00 57.00 58.00 56.50 57.75 0.75
Nations Trust
(WC-2011) 101,500 28.25 28.00 28.75 27.50 28.00 (0.25)
Nawaloka 1,720,700 7.75 8.00 8.00 7.75 8.00 0.25
Nuwara Eliya 10,400 515.00 525.00 595.25 525.00 575.50 61.50
On’Ally 400 48.75 48.75 49.75 46.00 46.00 (2.75)
Overseas Realty 1,185,000 22.00 22.00 22.25 21.75 22.25 0.25
Pan Asia 139,700 31.50 31.50 33.00 31.50 32.75 1.25
Parquet 29,300 27.00 26.00 28.00 26.00 28.00 1.00
PDL 1,800 43.25 44.00 45.00 44.00 45.00 1.75
Pegasus Hotels 58,800 43.75 45.50 47.50 45.50 47.00 3.25
Pelwatte 8,200 30.25 30.00 31.00 29.75 30.25 -
People’s Merch 75,300 24.50 25.00 25.50 24.50 25.25 0.75
Piramal Glass 2,292,700 3.10 3.10 3.10 3.00 3.10 -
Radiant 500 42.25 42.25 42.25 42.25 42.25 -
Reefcomber 10,821,8004.20 4.10 5.00 4.10 4.60 0.40
Regnis 1,700 90.25 90.25 97.00 90.25 96.50 6.25
Renuka City Hot. 1,200 248.00 250.00 250.00 250.00 250.00 2.00
Renuka Holdings 19,400 33.00 33.50 34.50 33.50 34.00 1.00
Renuka Holdings
NV 155,600 25.75 25.50 27.25 25.00 26.75 1.00
Rich Pieris Exp 19,600 34.00 33.75 34.00 32.25 34.00 -
Richard Pieris 326,300 92.00 92.25 95.00 92.00 94.50 2.50
Riverina Hotels 11,800 102.50 104.75 108.00 104.75 105.50 3.00
Royal Ceramic 126,700 167.50 168.00 172.00 168.00 170.00 2.50
Royal Palms 21,000 67.50 69.00 75.00 69.00 72.25 4.75
S M B Leasing 4,344,400 1.70 1.80 1.80 1.70 1.70 -
S M B Leasing (NV) 397,300 1.60 1.60 1.60 1.50 1.50 (0.10)
Sampath 212,100 339.25 340.00 344.00 340.00 343.00 3.75
Serendib Hotels 100 113.50 119.00 119.00 119.00 119.00 5.50
Serendib Hotels (NV) 1,000 73.00 74.50 74.50 74.50 74.50 1.50
Seylan Bank 184,700 78.25 78.00 80.00 78.00 79.00 0.75
Seylan Bank (NV) 370,400 42.50 42.50 44.00 42.25 43.00 0.50
Seylan Devts 108,900 15.50 15.75 16.00 15.50 15.50 -
Shaw Wallace 500 200.50 201.00 201.00 200.25 200.50 -
Sigiriya Village 156,800 115.00 120.00 134.00 120.00 132.75 17.75
Singalanka 7,500 182.25 110.00 110.00 102.00 102.25 (80.00)
Singer Ind. 1,000 115.00 120.00 120.00 120.00 120.00 5.00
Singer Sri Lanka 52,100 133.00 133.00 142.00 132.00 138.00 5.00
SLT 10,400 36.24 36.50 37.00 35.50 35.75 (0.50)
Stafford 211,900 42.25 42.25 47.00 42.00 46.00 3.75
Sunshine Holding XD 21,900 52.75 52.00 53.00 52.00 52.50 (0.25)
Taj Lanka 147,600 45.50 45.50 49.00 45.25 48.00 2.50
Tangerine 13,500 94.75 97.75 100.00 97.75 100.00 5.25
Tea Services 300 575.00 575.00 585.00 575.00 578.25 3.25
Tea Smallholder 500 165.00 160.00 160.00 160.00 160.00 (5.00)
Three Acre Farms 14,700 15.00 15.00 15.25 14.75 15.25 0.25
Tokyo Cement 175,700 32.00 32.50 33.50 32.50 33.50 1.50
Tokyo Cement (NV) 336,500 22.75 22.75 23.00 22.75 22.75 -
Union Assurance 500 106.00 107.00 107.00 107.00 107.00 1.00
Union Chemicals 100 250.75 251.00 251.00 251.00 251.00 0.25
United Motors 10,800 129.00 129.00 131.00 125.25 130.00 1.00
Vallibel 61,300 8.00 8.00 8.00 7.75 7.75 (0.25)
Vallibel Finance 39,500 40.00 39.50 40.00 39.25 39.75 (0.25)
Vidullanka 39,300 56.25 56.50 57.00 55.50 56.50 0.25
Watawala 500 221.50 205.00 230.00 205.00 225.00 3.50
York Arcade 868,400 22.75 23.00 25.75 23.00 24.25 1.50
Diri Savi Board
Amana 1,056,300 3.30 3.30 3.40 3.20 3.30 -
Capital Reach 21,800 36.00 36.00 36.25 35.25 35.50 (0.50)
Ceylon Tea Brkrs 11,800 4.20 4.20 4.30 4.20 4.30 0.10
e-Channelling 998,900 20.75 20.50 23.25 20.50 22.75 2.00
Elpitiya 7,700 35.00 35.25 35.25 35.00 35.00 -
Fortress Resorts 473,700 22.00 22.00 23.50 22.00 23.25 1.25
Janashakthi Ins. 587,600 14.50 14.75 15.00 14.50 14.50 -
Lighthouse Hotel 28,000 63.50 64.00 65.75 64.00 65.50 2.00
Marawila Resorts 4,953,900 11.75 11.75 13.75 11.50 13.25 1.50
Met Res Hol 2,700 33.50 35.00 35.00 33.75 34.00 0.50
People’s L Fin 18,000 51.50 53.00 57.00 52.00 54.25 2.75
Raigam Salterns 77,000 4.00 3.90 4.10 3.90 4.00 -
Renuka Agri 446,300 4.10 4.00 4.10 4.00 4.00 (0.10)
Sierra Cabl 1,952,200 3.60 3.60 3.90 3.60 3.70 0.10
Sinhaputra Fin 3,700 70.00 70.00 70.00 70.00 70.00 -
Tess Agro 10,609,8002.70 2.70 3.00 2.70 2.80 0.10
Touchwood 1,700,200 24.00 24.25 24.50 24.00 24.25 0.25
Udapussellawa 300 36.00 35.00 36.00 35.00 35.75 (0.25)
Default Board
Hotel Developers 4,100 142.00 149.00 149.00 146.00 146.00 4.00
Lanka Cement 185,800 26.50 27.00 28.25 27.00 27.75 1.25
The Finance Co. 103,600 25.00 23.75 25.75 23.50 25.25 0.25
Close End Ends
Namal Acuity VF (Units)3,500 70.75 71.00 72.25 70.50 71.50 0.75
Market Statistics on Jul. 20, 2010
Equity details Today Prv. Day
Value of Turnover (Rs.) 2,665,891,425.75 2,356,409,836.05
Volume of Turnover (No.) 114,315,043 94,096,024
Trades (No.) 21,218 22,548
Market Cap. (Rs.) 1,576,129,153,704.50 1,550,822,987,308.65
Closed end Funds
Value of Turnover (Rs.) 249,675.00 191,350.00
Volume of Turnover (No.) 3,500 2,700
Trades (No.) 8 6
Corporate Debt Today Prv. Day
Value of Turnover (Rs.) - -
Volume of Turnover (No.) - -
Trades (No.) - -
Market Cap. (Rs.) - -
Govt. Securities
Today Prv. Day
19-Jul-10
Value of Turnover (Rs.) 3,868,670.44 192,000.12
Volume of Turnover (No.) 3,919,000 2,000
Trades (No.) 3 1
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 4,806.43 4,729.26
Milanka Price Index 5,461.23 5,380.06
Total Return Indices
Tri On All Shares (ASTRI) 5,689.48 5,598.13
Tri On Milanka Shares (MTRI) 6,517.84 6,420.95
Announcements for the day: 20.07.2007
Dividends
Company Name Dividend per Dividend Shareholders XD Date Payment Date
Share (Rs.) Meeting
Bogawantalawa Tea Estates PLC 0.50 Final - 28-06-2010 06-08-2010
Rights Issues
Company name Proport- EGM & XR from Despatch Rights Renunciation Last Date of
ion Prov. of Prov. Trading Acceptance &
Allotment Letter of Commences Payment
allotment On
Lanka Milk Foods (CWE) PLC 01 for 03 12-08-2010 13-08-2010 18-08-2010 25-08-2010 01-09-2010 02-09-2010
(Issue Price Rs 70/=)
Sub Division of Shares
Company Name Date of Sub-Division Period of Dealing Trading
General Based On Suspension Commences On
Meeting Shareholding
as at
Ceylon & Foreign Trades PLC Subject to Approval
(Each existing share into Ten (10) new shares)
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 PLC 09-Oct-2009 Non submission of Financial Statements for the half-years ended
30-Sep-2009 & 31-Mar-2010
The Finance Co. PLC 16-Jun-2010 Non submission of Financial Statement for the quarter ended 31-Mar-2010.
|
