Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold. 1,100 441.00 440.00 449.75 440.00 445.00 4.50
Abans XR 500 125.50 125.50 125.50 125.50 125.50 -
ACL 384,800 92.50 92.75 95.00 92.75 94.00 1.50
ACL Plastics XD 6,400 131.75 130.25 132.00 130.00 131.00 (0.75)
ACME 23,600 32.25 32.75 33.25 32.75 33.00 0.75
Agalawatte 256,400 39.50 40.00 41.25 39.25 40.25 0.75
Ahot Properties 12,400 164.00 164.75 170.00 164.75 167.00 3.00
Aitken Spence 5,400 1,800.00 1,800.00 1,800.00 1,800.00 1,800.00 -
Alufab 3,100 42.00 42.25 45.00 42.25 45.00 3.00
Amaya Leisure 10,300 90.00 93.00 93.00 89.00 92.50 2.50
Arpico 100 89.00 86.25 86.25 86.25 86.25 (2.75)
Ascot Holdings 25,400 51.00 51.00 51.00 50.00 50.25 (0.75)
Asia Capital 179,100 31.50 32.00 32.50 31.00 31.50 -
Asiri 155,100 8.75 9.00 9.00 8.75 8.75 -
Asiri Surg 21,200 9.00 9.00 9.00 8.75 9.00 -
AVIVA NDB 4,900 220.00 229.50 239.00 229.50 237.00 17.00
Bairaha Farms 24,700 71.00 70.25 71.00 70.00 70.50 (0.50)
Balangoda 402,900 43.75 44.00 46.50 44.00 45.50 1.75
Blue Diamonds 3,501,500 4.90 5.00 5.25 4.90 5.00 0.10
Blue Diamonds (NV) 2,231,600 2.30 2.30 2.50 2.30 2.40 0.10
Bogala Graphite 24,400 26.25 26.25 27.00 26.25 26.75 0.50
Bogawantalawa 7,300 46.00 46.00 47.00 45.00 45.25 (0.75)
Browns 99,800 115.75 115.00 117.50 114.50 117.00 1.25
Browns Beach 800 103.25 105.00 105.00 105.00 105.00 1.75
Bukit Darah XD 300 4,699.00 4,799.00 4,800.00 4,799.00 4,799.75 100.75
C T Land 72,200 25.75 25.50 26.50 25.50 26.25 0.50
C.W. Mackie 59,400 53.25 53.75 54.00 52.75 53.75 0.50
Cargills 62,800 141.50 143.75 145.00 140.00 143.25 1.75
Cargo Boat 12,300 100.00 102.00 106.00 102.00 105.25 5.25
Carsons 700 574.75 575.00 575.00 574.00 574.25 (0.50)
CDIC 1,000 132.50 132.50 132.50 132.50 132.50 -
Central Finance 900 500.00 495.00 500.00 495.00 498.50 (1.50)
Central Ind. 200 275.00 275.00 275.00 274.75 275.00 -
Cey Theatres 102,400 100.25 101.50 102.25 97.00 100.00 (0.25)
Ceylinco Ins. 4,700 275.00 279.50 280.00 275.00 278.75 3.75
Ceylinco Ins. (NV) 5,500 200.25 200.25 200.25 200.00 200.00 (0.25)
Ceylon Brewery 200 245.00 245.00 245.00 245.00 245.00 -
Ceylon Guardian 200 730.00 730.00 730.00 730.00 730.00 -
Ceylon Inv. 15,000 425.00 425.00 425.00 420.00 423.00 (2.00)
Ceylon Leather 35,400 230.00 232.50 232.50 228.50 229.50 (0.50)
Ceylon Tobacco 100 320.50 321.25 321.25 321.25 321.25 0.75
CFI 8,000 141.00 141.00 143.25 138.00 141.50 0.50
CFT 59,700 71.50 73.00 73.75 70.25 70.75 (0.75)
Chemanex 6,200 140.00 133.50 133.75 133.00 133.75 (6.25)
Chevron 14,800 163.25 163.00 163.00 162.00 163.00 (0.25)
CIC 486,400 89.25 90.00 91.00 88.00 90.00 0.75
CIC (NV) 166,800 63.75 64.00 64.00 61.00 62.75 (1.00)
CIT 1,500 125.00 125.00 135.00 125.00 128.25 3.25
City Housing 43,400 26.50 27.50 27.50 26.00 26.25 (0.25)
Coco Lanka 66,200 41.00 41.75 42.00 41.25 41.50 0.50
Coco Lanka (NV) 7,800 33.00 33.50 33.75 33.50 33.75 0.75
Cold Stores 1,900 303.00 305.00 330.00 305.00 330.00 27.00
Colombo Land 276,400 14.00 13.75 14.25 13.75 14.00 -
Colombo Land
(War-con2009) 38,500 12.00 12.25 12.25 11.75 11.75 (0.25)
Colonial MTR 300 100.00 100.00 100.00 100.00 100.00 -
Commercial Bank 353,400 180.75 182.00 183.00 180.00 182.00 1.25
Commercial Bank (NV) 16,500 141.00 141.00 142.25 141.00 142.25 1.25
Commercial Dev. 12,000 57.00 57.25 63.00 56.50 59.75 2.75
Confifi Hotel 300 221.50 221.50 221.50 221.50 221.50 -
Dankotuwa Porcel 261,500 57.50 58.00 59.50 57.25 58.50 1.00
DFCC Bank 113,100 256.50 258.00 266.00 258.00 261.00 4.50
Dialog 16,424,200 10.50 11.00 11.00 10.50 10.50 -
Dimo 5,700 852.75 852.75 860.00 850.00 850.00 (2.75)
Dipped Products 27,400 126.00 129.50 132.00 128.50 131.00 5.00
Distilleries 170,300 126.25 126.75 128.00 125.00 127.50 1.25
Dockyard 6,200 264.50 263.00 265.00 263.00 265.00 0.50
Dolphin Hotels 10,100 45.75 45.50 46.00 45.50 46.00 0.25
Dunamis Capital 4,354,100 12.00 12.25 13.25 12.00 13.00 1.00
Durdans 100 120.50 121.50 121.50 121.50 121.50 1.00
Durdans (NV) 900 92.00 92.00 92.00 92.00 92.00 -
East West 63,300 13.75 14.00 14.00 13.75 13.75 -
Eden Hotel Lanka 52,600 47.50 48.00 49.00 47.25 47.50 -
Envi. Resources 797,000 105.75 107.00 109.00 105.00 106.75 1.00
Envi. Resources
(War-con2012) 292,700 43.50 43.00 44.50 43.00 44.00 0.50
Envi. Resources
(War-con2014) 235,700 41.25 41.00 42.00 40.25 41.25 -
Envi. Resources
(War-con2015) 375,500 40.75 40.50 42.50 40.50 41.25 0.50
Envi. Resources
(Warrants-00) 9,500 76.00 76.00 78.00 76.00 77.75 1.75
Equity 3,200 78.75 70.50 72.50 70.25 72.25 (6.50)
Equity Two PLC 41,000 27.75 28.00 29.00 28.00 28.25 0.50
Finlays Colombo 900 182.00 183.25 189.00 183.25 185.25 3.25
First Capital 96,000 20.50 20.25 20.50 20.25 20.50 -
Fort Land 246,200 121.50 123.50 131.00 123.00 129.00 7.50
Galadari 79,200 34.50 34.50 34.50 33.50 33.50 (1.00)
Gestetner 4,200 69.75 71.00 71.00 57.00 65.00 (4.75)
Grain Elevators 181,000 30.25 30.0 31.25 30.00 30.00 (0.25)
Hapugastenne 4,600 45.00 45.00 47.00 45.00 46.25 1.25
Haycarb 10,500 167.25 170.00 170.00 169.00 170.00 2.75
Hayleys 72,500 305.00 309.75 315.50 309.75 313.50 8.50
Hayleys - MGT 58,700 36.75 36.50 36.50 35.75 36.00 (0.75)
Hayleys Exports 200 42.50 42.75 42.75 42.75 42.75 0.25
HDFC 63,600 300.00 300.00 313.75 300.00 311.00 11.00
Hemas Holdings 1,548,400 38.00 38.25 38.50 38.00 38.25 0.25
Hemas Power 640,300 22.75 22.75 24.00 22.75 23.50 0.75
HNB 34,100 290.00 292.00 298.00 290.00 293.00 3.00
HNB Assurance 4,500 69.25 70.00 70.00 67.00 68.50 (0.75)
HNB (NV) 108,800 195.00 195.00 199.75 195.00 197.50 2.50
Horana 1,082,700 33.00 33.50 36.50 33.50 35.75 2.75
Hotel Services 190,000 29.75 29.50 30.00 29.00 29.75 -
Hotel Sigiriya 261,100 70.75 72.00 78.00 72.00 77.00 6.25
Hotels Corp. 27,500 35.25 36.00 36.25 35.50 36.00 0.75
Huejay 3,700 64.50 64.00 64.00 60.00 60.00 (4.50)
Hunas Falls 29,300 70.25 69.75 77.00 69.75 72.25 2.00
JKH 274,600 234.50 235.00 241.00 235.00 240.00 5.50
John Keells 700 349.00 349.00 349.00 348.50 348.75 (0.25)
Kahawatte 36,000 33.00 33.50 35.00 33.50 34.00 1.00
Kandy Hotels 400 165.25 162.00 162.00 162.00 162.00 (3.25)
Keells Food 5,700 75.25 75.00 78.50 75.00 78.00 2.75
Keells Hotels 1,052,100 20.25 20.25 21.00 20.25 20.75 0.50
Kegalle 200,900 101.25 103.00 108.00 103.00 106.75 5.50
Kelani Cables XD 10,800 125.25 126.00 126.00 125.50 126.00 0.75
Kelani Tyres 16,900 77.25 77.00 77.25 77.00 77.00 (0.25)
Kelani Valley 5,600 104.25 104.75 104.75 104.00 104.25 -
Kelsey 267,700 15.50 15.50 17.00 15.50 16.75 1.25
Kotagala 96,400 73.50 74.00 76.00 72.50 73.50 -
Kotmale Holdings 115,300 27.00 27.25 27.50 27.00 27.25 0.25
Lake House Prin. 6,100 80.50 84.75 85.75 84.75 84.75 4.25
Lanka Aluminium 2,400 37.75 37.75 38.00 37.75 38.00 0.25
Lanka Ceramic 37,800 84.00 84.25 87.00 84.00 85.50 1.50
Lanka Hospitals 55,800 30.00 30.25 30.75 30.00 30.25 0.25
Lanka IOC 188,800 20.00 20.00 20.25 19.75 19.75 (0.25)
Lanka Tiles 1,077,700 105.00 106.00 109.00 102.50 108.00 3.00
Lanka Ventures 77,100 24.00 24.00 25.00 24.00 24.75 0.75
Lanka Walltile 898,800 89.50 89.00 95.75 89.00 93.75 4.25
Lankem Ceylon 31,700 124.00 124.25 126.75 124.25 126.25 2.25
Lankem Dev. 95,300 31.25 31.50 32.00 30.00 30.25 (1.00)
Laxapana 25,200 9.00 8.75 9.00 8.75 8.75 (0.25)
LB Finance 81,200 163.75 164.00 164.00 159.00 160.75 (3.00)
Lion Brewery 22,300 147.25 146.50 146.50 146.00 146.50 (0.75)
LMF 12,800 100.00 100.00 100.00 99.00 100.00 -
LOLC 31,400 351.25 360.00 361.00 360.00 361.00 9.75
Madulsima 322,300 19.25 19.75 20.25 18.75 19.00 (0.25)
Mahaweli Reach 82,000 37.00 37.50 38,75 37.50 38.50 1.50
Malwatte 28,300 56.25 58.00 58.00 56.00 56.25 -
Maskeliya 550,000 33.50 33.75 34.00 33.25 33.50 -
Merc. Shipping 400 282.25 270.00 275.00 270.00 275.00 (7.25)
Merchant Bank 170,900 28.00 28.00 29.25 28.00 28.75 0.75
MTD Walkers 1,000 420.00 415.00 415.25 415.00 415.00 (5.00)
Mullers 1,171,800 1.30 1.30 1.40 1.20 1.30 -
Namunukula 74,300 61.00 62.75 67.75 62.75 66.75 5.75
Nat. Dev. Bank 476,400 240.00 244.00 244.00 240.00 240.00 -
Nation Lanka 187,400 16.25 15.75 16.25 15.75 16.00 (0.25)
Nations Trust 1,090,700 59.75 60.00 62.00 59.75 61.25 1.50
Nations Trust (WC-2011)710,300 30.00 31.00 32.50 30.00 32.00 2.00
Nawaloka 500,000 7,75 7.75 8.00 7.75 7.75 -
Nestle 1,500 690.00 682.00 692.00 680.00 690.00 -
Nuwara Eliya 3,500 639.00 650.00 749.00 650.00 743.25 104.25
On’Ally 253,100 46.00 48.00 74.00 48.00 70.75 24.75
Overseas Realty 225,200 22.50 22.50 22.50 22.25 22.25 (0.25)
Pan Asia 1,162,300 39.25 39.75 42.25 39.50 41.75 2.50
Parquet 24,900 26.50 26.75 27.00 26.75 26.75 0.25
PDL 319,800 44.00 44.50 53.75 44.50 49.50 5.50
Pegasus Hotels 13,700 46.25 46.00 46.75 46.00 46.75 0.50
Pelwatte 44,800 30.00 29.75 30.75 29.75 30.00 -
People’s Merch 31,300 25.00 24.75 25.50 24.75 25.25 0.25
Piramal Glass 1,534,000 3.20 3.10 320 3.10 3.20 -
Printcare PLC XD 7,500 79.25 80.00 80.00 79.00 79.00 (0.25)
Radiant Gems 600 42.25 40.00 40.00 40.00 40.00 (2.25)
Reefcomber 677,500 4.20 4.20 4.20 4.10 4.10 (0.10)
Regnis 6,800 98.50 98.50 102.00 98.50 100.25 1.75
Renuka Holdings 80,300 37.00 36.25 37.00 36.00 36.50 (0.50)
Renuka Holdings (NV) 66,500 27.25 28.00 28.25 27.00 27.00 (0.25)
Rich Pieris Exp 87,900 36.25 37.00 37.50 35.00 36.75 0.50
Richard Pieris 1,734,700 99.75 104.00 109.50 104.00 108.50 8.75
Riverina Hotels 300 105.00 105.00 106.00 105.00 105.75 0.75
Royal Ceramic 206,800 180.50 182.00 182.00 179.00 182.00 1.50
Royal Palms 1,800 74.25 73.50 75.00 73.50 74.75 0.50
SMB Leasing 2,418,000 1.70 1.70 1.70 1.60 1.70 -
SMB Leasing (NV) 1,282,800 1.50 1.50 1.60 1.50 1.50 -
Sampath 30,600 365.00 365.00 369.00 364.00 365.50 0.50
Sathosa Motors XD 100 138.00 140.00 140.00 140.00 140.00 2.00
Serendib Hotels (NV) 2,600 80.00 81.25 81.50 81.25 81.50 1.50
Seylan Bank 113,000 78.00 79.75 80.00 78.50 79.00 1.00
Seylan Bank (NV) 1,147,900 44.00 44.00 45.25 44.00 45.00 1.00
Seylan Devts 80,600 16.75 16.75 16.75 16.25 16.50 (0.25)
Shaw Wallace 1,400 215.00 203.50 220.00 203.50 220.00 5.00
Sigiriya Village 76,000 135.00 136.50 140.25 135.00 139.75 4.75
Singalanka 100 155.00 155.00 155.00 155.00 155.00 -
Singer Sri Lanka 8,900 143.00 143.25 146.25 143.00 145.00 2.00
SLT 89,400 36.25 36.75 37.50 36.50 37.00 0.75
Sunshine Holding 30,600 52.25 52.00 52.50 52.00 52.00 (0.25)
Taj Lanka 18,500 48.25 48.00 48.00 47.50 48.00 (0.25)
Talawakelle 65,400 45.00 45.75 50.00 45.00 49.25 4.25
Tangerine 500 96.00 98.00 98.00 98.00 98.00 2.00
Tea Services 100 600.00 600.00 600.00 600.00 600.00 -
Three Acre Farms 3,200 14.75 15.00 15.00 14.75 14.75 -
Tokyo Cement 138,700 35.50 35.00 35.50 34.50 35.25 (0.25)
Tokyo Cement (NV) 330,400 24.00 24.25 24.50 23.75 24.25 0.25
Union Assurance 900 110.25 111.00 114.00 110.25 114.00 3.75
Union Chemicals 100 251.00 251.00 251.00 251.00 251.00 -
United Motors 122,500 130.00 132.75 141.00 132.75 139.00 9.00
Vallibel 557,900 7.75 8.00 8.00 7.75 7.75 -
Vallibel Finance 114,200 40.25 41.00 41.75 40.50 41.50 1.25
Vidullanka XD 4,746,800 5.75 5.75 7.25 5.75 6.25 0.50
Watawala 1,600 232.00 216.25 232.00 216.25 232.00 -
York Arcade 97,900 23.50 23.75 24.25 23.50 24.00 0.50
Diri Savi Board
Amana 3,172,200 3.30 3.40 3.50 3.30 3.40 0.10
Capital Reach 95,700 34.50 35.00 36.50 34.25 36.25 1.75
Ceylon Tea Brkrs 120,100 4.30 4.30 4.30 4.20 4.20 (0.10)
e-channelling 73,200 20.25 20.00 21.00 20.00 20.75 0.50
Elpitiya 534,600 44.50 47.50 48.00 42.25 44.50 -
Fortress Resorts 74,900 22.25 22.525 22.75 22.00 22.25 -
Janashakthi Ins. 456,800 14.50 14.75 14.75 14.50 14.75 0.25
Lighthouse Hotel 13,400 63.50 64.00 64.00 63.00 64.00 0.50
Marawila Resorts 895,000 12.75 13.00 13.00 12.50 12.75 -
Met. Res. Hol. 1,400 38.25 36.25 37.50 36.25 36.50 (1.75)
Peoples L Fin 5,200 88.00 81.00 88.00 80.00 80.75 (7.25)
Raigam Salterns 162,700 4.10 4.10 4.20 4.10 4.10 -
Renuka Agri 666,000 4.10 4.10 4.30 4.10 4.10 -
Sierra Cabl 260,500 3.80 3.80 3.80 3.70 3.70 (0.10)
Sinhaputhra Fin 1,500 70.00 70.25 70.25 70.00 70.00 -
Tess Agro 1,108,700 2.70 2.70 2.80 2.60 2.70 -
Touchwood 3,135,800 25.50 25.75 27.50 25.50 27.25 1.75
Udapussellawa 71,000 38.00 39.00 44.00 39.00 41.75 3.75
Default Board
Hotel Developers 10,500 143.00 143.00 143.00 143.00 143.00 -
Lanka Cement 273,500 30.50 30.75 30.75 29.50 30.00 (0.50)
The Finance Co. 21,200 25.25 25.00 25.50 25.00 25.25 -
Closed End Funds
Namal Acuity VF (Units)7,000 74.25 74.50 74.50 73.25 74.00 (0.25)
Market Statistics on Jul. 27, 2010
Equity details Today Prv. Day
Value of Turnover (Rs.) 2,303,623,513.90 2,095,929,860.85
Volume of Turnover (No.) 76,527,937 58,363,000
Trades (No.) 17,864 14,012
Market Cap. (Rs.) 1,639,333,152,490.50 1,621,125,146,180.30
Closed end Funds
Value of Turnover (Rs.) 517,850.00 1,32,775.00
Volume of Turnover (No.) 7,000 17,900
Trades (No.) 13 16
Corporate Debt Today Prv. Day
Value of Turnover (Rs.) - -
Volume of Turnover (No.) - -
Trades (No.) - -
Market Cap. (Rs.) - -
Govt. Securities
Today Prv. Day
26-Jul-10
Value of Turnover (Rs.) 250,000.03 49,999.97
Volume of Turnover (No.) 2,500 500
Trades (No.) 1 1
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 4,999.05 4,943.53
Milanka Price Index 5,669.19 5,595.90
Total Return Indices
Tri On All Shares (ASTRI) 5,917.90 5,852.17
Tri On Milanka Shares (MTRI) 6,766.03 6,678.56
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.
|
