Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold. 600 445.25 440.00 445.00 440.00 441.00 (4.25)
Abans XR 4,600 130.00 130.00 130.00 125.00 125.50 (4.50)
ACL 36,900 91.00 91.00 92.50 91.00 92.50 1.50
ACL Plstics XD 45,100 130.75 130.00 134.00 129.00 131.75 1.00
ACME 6,400 32.00 33.00 33.00 32.00 32.25 0.25
Agalawatte 18,000 37.75 38.50 39.75 38.50 39.50 1.75
Ahot Properties 8,300 164.00 164.00 165.00 163.00 164.00 -
Aitken Spence 2,400 1,700.00 1,700.00 1,800.00 1,700.00 1,800.00 100.00
Alliance 100 475.00 450.00 450.00 450.00 450.00 (25.00)
Alufab 800 41.50 42.00 42.00 42.00 42.00 0.50
Amaya Leisure 10,500 90.00 90.00 90.50 90.00 90.00 -
Asia Capital 93,900 31.75 32.50 32.50 31.00 31.50 (0.25)
Asiri 147,800 8.75 8.75 9.00 8.75 8.75 -
Asiri Surg 284,700 9.00 9.25 9.25 9.00 9.00 -
AVIVA NDB 600 222.50 223.00 223.00 220.00 220.00 (2.50)
Bairaha Farms 4,200 70.25 71.00 71.75 70.75 71.00 0.75
Balangoda 192,200 42.00 41.75 44.00 41.75 43.75 1.75
Beruwela Walkinn 1,800 75.25 72.00 72.00 72.00 72.00 (3.25)
Blue Diamonds 549,800 5.00 5.00 5.00 4.80 4.90 (0.10)
Blue Diamonds (NV) 544,500 2.40 2.40 2.40 2.30 2.30 (0.10)
Bogala Graphite 67,800 25.00 25.50 26.75 25.50 26.25 1.25
Bogawantalawa 10,100 46.75 46.75 47.00 44.00 46.00 (0.75)
Browns 25,600 116.00 116.00 116.50 114.00 115.75 (0.25)
Browns Beach 126,800 107.00 105.00 110.00 103.00 103.25 (3.75)
Bukit Darah XD 1,100 4,650.00 4,700.00 4,750.00 4,675.00 4,699.00 49.00
C T Land 18,100 26.00 25.00 26.00 25.00 25.75 (0.25)
C.W. Mackie 39,100 52.00 53.00 53.50 52.00 53.25 1.25
Cargills 107,200 132.25 134.75 145.00 134.00 141.50 9.25
Carsons 8,300 568.75 568.75 575.0 568.75 574.75 6.00
CDIC 6,900 131.25 133.00 133.00 132.25 132.50 1.25
Central Finance 14,700 493.00 500.00 505.00 500.00 500.00 7.00
Central Ind. 20,100 270.00 280.00 280.00 275.00 275.00 5.00
Cey Theatres 131,500 95.00 95.00 101.75 95.00 100.25 5.25
Ceylinco Ins. 17,100 275.00 279.50 279.50 275.00 275.00 -
Ceylinco Ins. (NV) 1,600 200.00 200.00 200.25 200.00 200.25 0.25
Ceylon Brewery 5,000 231.00 245.00 245.00 245.00 245.00 14.00
Ceylon Guardian 1,600 716.75 725.00 730.00 724.00 730.00 13.25
Ceylon Inv. 26,700 420.00 425.00 425.00 424.00 425.00 5.00
Ceylon Leather 45,200 231.25 230.25 234.00 229.00 230.00 (1.25)
Ceylon Tobacco 1,300 318.75 319.00 320.50 319.00 320.50 1.75
CFI 400 135.75 140.75 141.00 140.75 141.00 5.25
CFT 383,100 65.25 65.75 77.00 65.75 71.50 6.25
Chemanex 600 140.50 140.00 140.00 140.00 140.00 (0.50)
Chevron 7,100 162.50 162.50 164.00 162.50 163.25 0.75
CIC 698,700 87.00 90.00 92.50 88.00 89.25 2.25
CIC (NV) 335,200 63.25 64.00 67.50 62.50 63.75 0.50
City Housing 6,900 27.50 27.50 27.50 26.50 26.50 (1.00)
Coco Lanka 83,700 41.00 41.00 42.00 40.50 41.00 -
Coco Lanka (NV) 3,400 32.50 33.00 33.00 33.00 33.00 0.50
Cold Stores 200 300.00 303.00 303.00 303.00 303.00 3.00
Colombo Land 182,400 13.75 14.00 14.50 13.75 14.00 0.25
Colombo Land
(War-con2009) 131,300 11.75 12.00 12.25 11.50 12.00 0.25
Commercial Bank 241,400 180.25 181.00 181.75 180.00 180.75 0.50
Commercial Bank
(NV) 23,000 141.50 141.25 142.25 141.00 141.00 (0.50)
Confifi Hotel 700 221.75 221.50 221.50 221.50 221.50 (0.25)
Dankotuwa Porcel 278,100 58.25 58.75 59.25 57.50 57.50 (0.75)
DFCC Bank 39,300 258.75 259.00 259.00 255.00 256.50 (2.25)
Dialog 13,494,900 10.25 10.25 10.75 10.25 10.50 0.25
Dimo 1,300 873.50 870.00 870.00 850.00 852.75 (20.75)
Dipped Products 701,300 127.25 127.25 129.75 120.00 126.00 (1.25)
Distilleries 68,900 126.00 127.00 127.00 126.00 126.25 0.25
Dockyard 1,100 267.00 265.00 267.00 264.50 264.50 (2.50)
Dolphin Hotels 44,700 45.00 46.00 46.00 45.50 45.75 0.75
Dunamis Capital 456,200 12.00 12.00 12.25 12.00 12.00 -
Durdans 1,200 121.00 120.75 120.75 120.00 120.50 (0.50)
Durdans (NV) 1,000 91.00 92.00 92.00 92.00 92.00 1.00
E B Creasy 100 616.75 685.00 685.00 685.00 685.00 68.25
East West 108,000 14.00 14.00 14.00 13.75 13.75 (0.25)
Eastern Merchant 600 225.00 200.00 225.00 200.00 209.50 (15.50)
Eden Hotel Lanka 117,800 47.00 47.50 48.25 46.75 47.50 0.50
Envi. Resources 563,500 107.50 108.00 110.75 105.00 105.75 (1.75)
Envi. Resources
(War-con2012) 347,200 44.00 45.00 45.25 43.25 43.50 (0.50)
Envi. Resources
(War-con2014) 172,400 42.00 43.00 43.00 40.25 41.25 (0.75)
Envi. Resources
(War-con2015) 263,600 41.50 42.50 43.00 40.00 40.75 (0.75)
Envi. Resources
(Warrants-00) 51,600 76.75 78.00 79.00 76.00 76.00 (0.75)
Equity 1,000 80.00 78.75 78.75 78.75 78.75 (1.25)
Equity Two PLC 5,700 28.00 27.75 28.00 27.75 27.75 (0.25)
Finlays Colombo 100 185.75 182.00 182.00 182.00 182.00 (3.75)
First Capital 71,700 20.50 21.00 21.00 20.25 20.50 -
Fort Land 99,600 118.75 122.00 122.25 118.75 121.50 2.75
Galadari 149,400 34.25 36.00 36.00 34.25 34.50 0.25
Gestetner 11,500 67.25 69.75 71.00 69.00 69.75 2.50
Grain Elevators 24,800 30.25 30.50 30.50 30.25 30.25 -
Hapugastenne 1,800 42.50 42.25 45.00 42.25 45.00 2.50
Haycarb 1,500 173.25 173.00 173.00 167.25 167.25 (6.00)
Hayleys 75,400 304.75 303.00 306.00 303.00 305.00 0.25
Hayleys – MGT 41,200 36.75 36.50 37.50 36.25 36.75 -
Hayleys Exports 300 42.00 42.50 42.50 42.50 42.50 0.50
HDFC 28,600 290.25 292.00 303.00 292.00 300.00 9.75
Hemas Holdings 2,131,900 37.00 37.00 38.25 37.00 38.00 1.00
Hemas Power 214,100 22.25 22.25 23.25 22.25 22.75 0.50
HNB 6,300 290.00 288.00 290.00 288.00 290.00 -
HNB Assurance 100 70.25 69.25 69.25 69.25 69.25 (1.00)
HNB (NV) 16,000 196.50 196.00 196.00 195.00 195.00 (1.50)
Horana 249,000 32.00 32.50 33.50 32.25 33.00 1.00
Hotel Services 57,700 30.00 30.50 30.50 29.50 29.75 (0.25)
Hotel Sigiriya 8,900 69.75 71.75 71.75 70.00 70.75 1.00
Hotels Corp. 10,200 36.00 36.25 36.25 35.25 35.25 (0.75)
Hunas Falls 3,400 69.50 70.00 70.25 70.00 70.25 0.75
JKH 570,100 230.00 230.00 235.00 230.00 234.50 4.50
John Keells 1,600 350.00 350.00 350.00 347.00 349.00 (1.00)
Kahawatte 17,400 32.00 33.00 34.50 33.00 33.00 1.00
Keells Food 12,600 69.00 71.75 76.00 71.75 75.25 6.25
Keells Hotels 602,200 20.75 21.00 21.00 20.25 20.25 (0.50)
Kegalle 71,300 98.75 99.75 102.00 99.50 101.25 2.50
Kelani Cables XD 30,500 125.75 123.00 126.25 123.00 125.25 (0.50)
Kelani Tyres 29,400 76.75 77.00 79.00 76.00 77.25 0.50
Kelani Valley 500 104.75 104.00 104.75 104.00 104.25 (0.50)
Kelsey 16,000 16.00 16.00 16.00 15.25 15.50 (0.50)
Kotagala 68,600 71.50 71.75 74.75 71.50 73.50 2.00
Kotmale Holdings 47,100 27.00 27.00 27.00 27.00 27.00 -
Kuruwita Textile 400 39.75 39.50 39.50 39.50 39.50 (0.25)
Lake House Prin. 13,600 81.50 82.00 84.00 80.00 80.50 (1.00)
Lanka Aluminium 100 37.00 37.75 37.75 37.75 37.75 0.75
Lanka Ceramic 18,700 85.00 85.00 85.00 83.25 84.00 (1.00)
Lanka Hospitals 120,800 31.00 30.75 31.00 29.75 30.00 (1.00)
Lanka IOC 139,200 20.25 20.25 20.25 20.00 20.00 (0.25)
Lanka Tiles 20,100 103.00 103.00 105.00 102.75 105.00 2.00
Lanka Ventures 14,600 24.75 23.25 24.75 23.00 24.00 (0.75)
Lanka Walltile 165,900 88.00 89.00 90.00 89.00 89.50 1.50
Lankem Ceylon 52,000 121.00 123.00 130.00 123.00 124.00 3.00
Lankem Dev. 153,200 28.00 29.50 33.00 29.00 31.25 3.25
Laxapana 40,100 8.75 8.75 9.25 8.75 9.00 0.25
LB Finance 37,500 166.25 166.50 166.50 163.00 163.75 (2.50)
Lion Brewery 29,500 150.00 150.00 150.00 147.00 147.25 (2.75)
LMF 302,300 101.00 100.00 101.00 99.50 100.00 (1.00)
LOLC 118,800 325.00 325.00 355.00 325.00 351.25 26.25
Madulsima 146,100 18.50 18.75 19.50 18.25 19.25 0.75
Mahaweli Reach 26,700 36.75 37.50 37.50 36.50 37.00 0.25
Malwatte XD 18,600 54.25 54.75 57.50 54.75 56.25 2.00
Maskeliya 1,251,500 31.25 31.75 34.00 31.75 33.50 2.25
Merc. Shipping 6,200 223.00 240.00 310.00 240.00 282.25 59.25
Merchant Bank 114,800 28.50 28.00 28.25 27.75 28.00 (0.50)
Morisons 100 970.00 970.00 970.00 970.00 970.00 -
Mullers 815,800 1.30 1.30 1.30 1.30 1.30 -
Namunukula 78,300 56.75 57.00 64.50 57.00 61.00 4.25
Nat. Dev. Bank 252,300 236.00 237.00 240.00 237.00 240.00 4.00
Nation Lanka 81,900 15.75 15.75 16.50 15.75 16.25 0.50
Nations Trust 821,700 57.50 57.50 60.00 57.25 59.75 2.25
Nations Trust
(WC2011) 483,000 28.00 28.50 31.00 28.00 30.00 2.00
Nawaloka 265,500 7.75 8.00 8.00 7.75 7.75 -
Nuwara Eliya 100 607.00 639.00 639.00 639.00 639.00 32.00
Overseas Realty 759,100 22.00 22.00 22.75 22.00 22.50 0.50
Pan Asia 593,700 36.00 36.00 39.75 36.00 39.25 3.25
Parquet 8,100 27.25 27.00 27.75 26.50 26.50 (0.75)
Pegasus Hotels 1,700 46.25 46.25 47.00 46.00 46.25 -
Pelwatte 73,000 30.;00 30.00 31.00 30.00 30.00 -
People’s Merch 14,900 24.50 25.75 25.75 24.50 25.00 0.50
Piramal Glass 712,300 3.20 3.20 3.20 3.10 3.20 -
Printcare PLC XD 4,800 79.25 81.00 81.00 79.00 79.25 -
Radiant Gems 6,600 42.75 43.00 44.00 41.50 42.25 (0.50)
Reefcomber 2,028,200 4.10 4.20 4.30 4.10 4.20 0.10
Renuka City Hot. 900 268.00 268.00 268.00 260.00 260.00 (8.00)
Renuka Holdings 1,815,600 35.00 36.00 38.25 36.00 37.00 2.00
Renuka Holdings (NV) 262,200 26.25 26.50 28.00 26.50 27.25 1.00
Rich Pieris Exp 145,900 33.00 34.00 37.00 33.25 36.25 3.25
Richard Pieris 3,175,300 92.00 93.25 103.00 93.25 99.75 7.75
Royal Ceramic 142,100 179.75 179.00 182.00 179.00 180.50 0.75
Royal Palms 3,400 74.00 73.25 75.50 73.25 74.25 0.25
S M B Leasing 3,256,100 1.70 1.70 1.80 1.60 1.70 -
S M B Leasing (NV) 154,300 1.50 1.60 1.60 1.50 1.50 -
Sampath 85,800 360.00 360.00 365.00 360.00 365.00 5.00
Samson Internat 100 98.50 97.00 97.00 97.00 97.00 (1.50)
Sathosa Motors XD 300 138.00 135.00 138.00 135.00 138.00 -
Serendib Hotels 400 130.00 127.00 127.00 125.00 125.00 (5.00)
Serendib Hotels (NV) 8,200 81.50 81.00 81.00 80.00 80.00 (1.50)
Serendib Land 100 550.00 500.00 500.00 500.00 500.00 (50.00)
Seylan Bank 213,500 78.00 79.00 80.00 77.75 78.00 -
Seylan Bank (NV) 808,200 43.25 44.00 44.50 43.50 44.00 0.75
Seylan Devts 863,800 16.75 17.00 17.50 16.00 16.75 -
Shalimar 100 725.00 725.00 725.00 725.00 725.00 -
Shaw Wallace 500 220.00 216.00 216.00 215.00 215.00 (5.00)
Sigiriya Village 50,400 129.00 128.75 136.75 128.00 135.00 6.00
Singalanka 100 150.50 155.00 155.00 155.00 155.00 4.50
Singer Sri Lanka 6,200 146.25 146.00 146.00 143.00 143.00 (3.25)
SLT 72,200 36.50 36.00 36.75 35.25 36.25 (0.25)
Sunshine Holding XD 18,400 52.25 52.50 52.75 52.25 52.25 -
Taj Lanka 12,500 48.25 48.00 48.75 48.00 48.25 -
Talawakelle 56,600 42.75 44.75 45.50 42.00 45.00 2.25
Tangarine 3,300 95.50 95.00 96.00 95.00 96.00 0.50
Tea Services 200 598.00 600.00 600.00 600.00 600.00 2.00
Tea Smallholder 1,200 165.00 163.50 165.00 163.50 164.25 (0.75)
Three Acre Farms 500 14.75 14.75 14.75 14.75 14.75 -
Tokyo Cement 673,000 35.00 35.25 36.00 34.50 35.50 0.50
Tokyo Cement (NV) 760,500 23.75 24.00 24.25 23.75 24.00 0.25
Trans Asia 200 270.00 250.00 250.00 250.00 250.00 (20.00)
Union Assurance 1,400 110.25 110.50 110.50 110.25 110.25 -
Union Chemicals 300 251.00 251.00 251.00 251.00 251.00 -
United Motors 3,700 127.25 130.00 130.00 130.00 130.00 2.75
Vallibel 156,300 7.75 8.00 8.00 7.50 7.75 -
Vallibel Finance 40,500 40.00 40.00 40.50 40.00 40.25 0.25
Watawala 700 233.00 215.25 233.00 215.25 232.00 (1.00)
York Arcade 25,700 23.25 24.00 24.00 23.25 23.50 0.25
Dirisavi Board
Amana 1,020,900 3.40 3.40 3.40 3.30 3.30 (0.10)
Capital Reach 25,800 34.75 36.00 36.00 34.50 34.50 (0.25)
Ceylon Tea Brkrs 427,100 4.20 4.30 4.40 4.20 4.30 0.10
e-Channelling 40,500 21.00 21.00 21.00 20.25 20.25 (0.75)
Elpitiya 791,900 36.50 36.50 47.00 36.50 44.50 8.00
Fortress Resorts 163,900 22.25 22.25 22.25 22.00 22.25 -
Janashakthi Ins. 210,100 14.50 14.50 14.75 14.50 14.50 -
Lighthouse Hotel 200 64.00 63.50 63.50 63.50 63.50 (0.50)
Marawila Resorts 832,500 12.75 13.00 13.25 12.75 12.75 -
Met. Res. Hol. 600 36.25 35.25 38.25 35.25 38.25 2.00
People’s L Fin 17,200 86.25 88.75 91.00 86.50 88.00 1.75
Raigam Salterns 1,508,900 4.10 4.10 4.30 4.00 4.10 -
Renuka Agri 252,600 4.00 4.00 4.10 4.00 4.10 0.10
Sierra Cabl 1,092,800 3.70 4.00 4.00 3.70 3.80 0.10
Sinhaputhra Fin 2,900 71.00 70.50 70.50 70.00 70.00 (1.00)
Tess Agro 488,400 2.70 2.80 2.80 2.70 2.70 -
Touchwood 1,051,700 25.50 26.00 26.00 25.25 25.50 -
Udapussellawa 5,400 36.00 37.75 39.00 37.75 38.00 2.00
Watapota 200 800.00 1,000.00 1,000.00 1,000.00 1,000.00 200.00
Default Board
Lanka Cement 1,680,100 28.00 28.00 31.50 27.75 30.50 2.50
Miramar 500 89.25 90.00 90.00 90.00 90.00 0.75
The Finance Co. 10,600 25.25 25.50 25.75 25.00 25.25 -
Closed End Funds
Namal Acuity VF
(Units) 17,900 72.25 73.00 74.50 73.00 74.25 2.00
Market Statistics on Jul. 26, 2010
Equity details Today Prv. Day
Value of Turnover (Rs.) 2,095,929,860.85 2,047,294,129.20
Volume of Turnover (No.) 58,363,000 65,291,166
Trades (No.) 14,012 14,847
Market Cap. (Rs.) 1,621,125,146,180.30 1,605,377,231,117.75
Closed end Funds
Value of Turnover (Rs.) 1,323,775.00 282,350.00
Volume of Turnover (No.) 17,900 3,900
Trades (No.) 16 15
Corporate Debt Today Prv. Day
Value of Turnover (Rs.) - -
Volume of Turnover (No.) - -
Trades (No.) - -
Market Cap. (Rs.) - -
Govt. Securities
Today Prv. Day
20-Jul-10
Value of Turnover (Rs.) 51,330.79 3,868,670.44
Volume of Turnover (No.) 500 3,919,000
Trades (No.) 1 3
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 4,943.53 4,895.51
Milanka Price Index 5,595.90 5,545.13
Total Return Indices
Tri On All Shares (ASTRI) 5,852.17 5,795.28
Tri On Milanka Shares (MTRI) 6,678.56 6,617.96
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.
The Finance Co. PLC 16-Jun-2010 Non submission of Financial Statement for the quarter ended 31-Mar-2010.
|
