Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A. Spen. Hot. Hold. 25,500 460.60 470.00 506.60 470.00 498.00 37.40
Abans 5,900 132.90 140.00 146.10 140.00 145.90 13.00
ACL 8,000 92.50 91.20 91.20 91.00 91.00 (1.50)
ACL Plastics 19,700 148.20 145.00 149.00 145.00 146.00 (2.20)
Acme XR 1,500 24.90 25.50 25.50 25.10 25.10 0.20
Acme (Rights) XR 68,500 3.10 2.90 3.10 2.90 3.00 (0.10)
Agalawatte 6,300 38.10 38.50 39.00 38.00 38.20 0.10
Ahot Properties 5,900 168.90 168.00 169.00 168.00 168.10 (0.80)
Alliance 1,200 405.00 440.00 445.00 440.00 444.60 39.60
Amaya Leisure 1,600 84.90 84.00 85.80 80.00 84.80 (0.10)
Arpico 2,100 84.00 84.00 85.00 84.00 84.70 0.70
Asia Capital 166,800 37.10 38.50 39.00 37.00 37.30 0.20
Asiri 48,100 8.80 9.00 9.00 8.50 8.60 (0.20)
Asiri Surg 219,200 9.20 9.30 9.30 9.00 9.10 (0.10)
Aviva NDB 500 265.50 245.00 247.10 245.00 247.10 (18.40)
Bairaha Farms 433,400 95.00 104.50 104.50 96.20 98.10 3.10
Balangoda 316,300 43.30 44.00 47.00 44.00 45.40 2.10
Blue Diamonds 46,200 5.00 4.50 4.50 4.50 4.50 (0.50)
Blue Diamonds (NV) 1,687,000 2.70 2.50 2.60 2.50 2.50 (0.20)
Bogala Graphite 4,300 23.00 23.50 23.50 23.10 23.40 0.40
Browns 4,200 124.80 124.00 124.90 121.00 122.00 (2.80)
Browns Beach 600 94.90 97.00 97.00 96.00 96.00 1.10
Bukit Darah 11,000 5,587.80 6,146.50 6,146.50 6,140.00 6,146.50 558.70
CT Land XD 5,800 24.00 24.30 24.30 24.00 24.20 0.20
CW Mackie 16,700 54.80 58.00 58.00 53.00 54.80 -
Cargills 78,700 135.00 136.10 137.00 135.00 135.00 -
Cargo Boat 3,900 110.00 110.00 110.00 109.90 110.00 -
Carsons 37,500 588.50 625.00 647.30 625.00 647.30 58.80
Central Finance 261,300 560.00 560.00 575.00 559.00 569.90 9.90
Central IND. XD 600 315.00 316.00 316.00 315.00 315.80 0.80
Cey Theatres 32,100 93.20 95.00 98.90 94.90 95.10 1.90
Ceylinco Ins. 50,400 300.00 300.00 300.00 300.00 300.00 -
Ceylinco Ins. (NV) 500 184.60 190.00 190.00 190.00 190.00 5.40
Ceylon Brewery 100 240.00 240.00 240.00 240.00 240.00 -
Ceylon Guardian 2,200 869.00 955.90 955.90 955.90 955.90 86.90
Ceylon INV. 9,300 419.30 461.20 461.20 461.20 461.20 41.90
Ceylon Leatuer 20,700 211.30 214.00 215.00 209.00 210.00 (1.30)
Ceylon Tobacco 400 325.00 330.00 330.00 330.00 330.00 5.00
CFI 300 127.00 128.00 128.00 127.00 127.70 0.70
CFT 20,200 71.90 72.50 75.00 70.00 70.80 (1.10)
Chemanex 1,500 135.00 135.00 135.00 135.00 135.00 -
Chevron XD 26,800 159.00 159.00 160.00 158.60 160.00 1.00
CIC 38,500 96.00 97.80 98.00 92.00 95.00 (1.00)
CIC (NV) 24,900 65.20 65.20 65.20 63.50 63.80 (1.40)
CIT 100 121.50 121.50 121.50 121.50 121.50 -
City Housing 200 23.60 24.00 24.00 23.00 23.50 (0.10)
Coco Lanka 7,800 41.10 41.50 41.50 40.00 40.20 (0.90)
Coco Lanka (NV) 4,300 30.10 33.00 33.00 32.50 33.00 2.90
Cold Stores 400 385.00 385.00 385.00 385.00 385.00 -
Colombo Land 185,800 13.60 13.80 13.80 13.20 13.40 (0.20)
Colombo Land(WC-2009)47,600 11.60 12.30 12.70 11.10 11.20 0.40
Colonial MTR 3,100 100.10 103.00 103.00 100.90 101.40 1.30
Commercial Bank 52,200 194.60 196.00 196.00 194.00 195.40 0.80
Commercial Bank (NV)19,600 144.00 142.50 149.90 142.50 143.50 (0.50)
Confifi Hotel 300 213.40 234.70 234.70 233.00 233.90 20.50
Dankotuwa Porcel 10,500 59.40 53.50 53.50 53.50 53.50 (5.90)
DFCC Bank 42,900 277.70 280.20 300.00 280.20 289.00 12.10
Dialog 451,800 10.00 10.00 10.00 9.90 9.90 (0.10)
Dimo 4,700 878.40 899.90 899.90 850.00 850.40 (28.00)
Dipped Products 3,800 122.00 122.50 123.00 121.00 121.00 (1.00)
Distilleries 343,000 132.40 134.90 145.20 134.50 143.00 10.60
Dockyard 86,600 248.50 253.00 260.00 250.60 253.90 5.40
Dolphin Hotels 1,400 44.30 42.50 42.70 42.50 42.70 (1.60)
Dunamis Capital 562,700 12.00 11.90 11.90 11.60 11.70 (0.30)
Durdans 600 110.20 108.00 108.20 108.00 108.20 (2.00)
Durdans (NV) 11,500 89.00 96.00 97.90 95.00 95.00 6.00
East West 184,100 13.20 12.90 13.20 12.80 12.90 (0.30)
Eden Hotel Lanka 8,400 48.30 47.00 49.90 47.00 48.00 (0.30)
Envi. Resources 240,400 98.70 98.70 98.70 91.00 91.50 (7.20)
Envi. Resoruces
(War-Con2012) 257,500 49.00 50.00 50.00 44.10 44.10 (4.90)
Envi. Resources
(War-Con2014) 207,100 45.70 46.00 46.00 41.20 41.20 (4.50)
Envi. Resources
(War-Con2015) 326,700 45.50 44.50 44.50 41.00 41.00 (4.50)
Envi. Resoruces
(Warrants – 00) 19,800 76.10 74.00 74.00 68.50 68.50 (7.60)
Equity Two PLC 3,400 25.00 25.00 25.00 24.50 24.50 (0.50)
Finlays Colombo 2,200 197.30 200.00 200.00 200.00 200.00 2.70
First Capital 214,300 18.70 18.70 18.90 18.30 18.40 (0.30)
Fort Land 12,200 124.50 120.00 125.00 120.00 125.00 0.50
Galadari 10,600 31.00 31.00 31.40 30.10 30.50 (0.50)
Gestetner 1,300 65.00 65.00 65.00 65.00 65.00 -
Good Hope 2,200 500.00 500.00 550.00 500.00 545.00 45.00
Grain Elevators 745,900 35.30 37.00 37.00 35.00 36.00 0.70
Hapugastenne 15,300 40.00 44.00 44.00 44.00 44.00 4.00
Haycarb 14,100 170.10 174.00 175.00 167.00 169.30 (0.80)
Hayleys 23,700 307.00 318.00 318.00 315.00 315.80 8.80
Hayleys - MGT 2,400 32.90 32.80 35.00 32.10 32.50 (0.40)
Hayleys Exports 100 38.90 38.70 38.70 38.70 38.70 (0.20)
HDFC 18,600 318.30 330.00 338.00 330.00 334.10 15.80
Hemas Holdings 205,200 39.90 39.80 40.00 39.70 39.90 -
Hemas Power 48,400 22.90 22.50 23.50 22.50 23.30 0.40
HNB 10,900 298.10 292.00 300.00 292.00 296.10 (2.00)
HNB Assurance 27,100 70.00 70.00 74.00 70.00 73.90 3.90
HNB (NV) 19,300 195.10 195.00 195.00 192.00 194.90 (0.20)
Horana 1,700 31.50 33.40 33.40 32.00 32.00 0.50
Hotel Services 14,800 28.40 28.40 28.40 28.10 28.30 (0.10)
Hotel Sigiriya 32,000 71.00 71.00 71.00 71.00 71.00 -
Hotels Corp. 46,700 40.00 39.90 41.00 39.50 40.60 0.60
Hunas Falls 600 71.00 67.00 67.00 67.00 67.00 (4.00)
Indo Malay 200 472.50 475.00 519.70 475.00 497.40 24.90
JKH 160,500 250.10 255.00 255.20 250.00 255.00 4.90
John Keells 5,400 325.00 325.00 325.00 325.00 325.00 -
Kahawatte 9,200 32.80 33.50 33.50 31.00 31.40 (1.40)
Keells Food 11,500 64.00 65.00 70.10 65.00 70.10 6.10
Keells Hotels 309,000 20.10 20.10 20.50 19.90 20.00 (0.10)
Kegalle 12,100 100.00 100.10 100.10 95.70 99.90 (0.10)
Kelani Cables 500 118.00 120.00 120.00 120.00 120.00 2.00
Kelani Tyres 473,800 92.50 97.80 100.00 90.00 91.60 (0.90)
Kelani Valley 2,300 117.60 118.00 118.00 107.00 114.70 (2.90)
Kelsey 26,500 15.00 15.20 15.40 15.00 15.00 -
Kotagala 10,500 70.30 71.00 71.00 66.50 66.80 (3.50)
Kotmale Holdings XD 14,200 23.60 24.00 24.50 24.00 24.40 0.80
Lanka Aluminium 100 35.00 38.00 38.00 38.00 38.00 3.00
Lanka Ceramic 10,000 83.00 84.50 84.50 80.10 81.50 (1.50)
Lanka Hospitals 7,400 29.20 29.50 29.50 28.70 28.80 (0.40)
Lanka IOC 10,000 19.50 19.70 20.20 19.60 19.80 0.30
Lanka Ventures 43,600 24.20 26.60 26.60 24.50 25.20 1.00
Lanka Walltile 2,100 92.50 93.00 93.00 88.20 88.20 (4.30)
Lankem Ceylon 15,400 122.50 130.00 130.00 125.00 125.10 2.60
Lankem Dev. 3,500 28.50 28.00 29.00 26.50 27.60 (0.90)
Laxapana 13,900 8.20 8.10 8.10 8.00 8.00 (0.20)
LB Finance 7,800 150.10 150.00 150.00 148.00 148.00 (2.10)
Lion Brewery 92,600 152.10 152.00 158.00 152.00 154.70 2.60
LMF XR 6,000 94.40 94.40 95.00 94.40 95.00 0.60
LOLC 14,400 405.10 439.90 445.60 439.90 443.30 38.20
Madulsima 11,000 18.00 17.50 17.50 17.30 17.30 (0.70)
Mahaweli Reach 26,000 39.00 39.00 39.50 38.00 38.50 (0.50)
Malwatte 19,200 68.10 64.60 68.90 64.50 67.90 (0.20)
Malwatte (NV) 1,200 46.50 46.00 46.00 46.00 46.00 (0.50)
Maskeliya 6,300 29.20 29.10 30.00 29.10 29.60 0.40
Merc. Shipping 100 295.00 280.00 280.00 280.00 280.00 (15.00)
Merchant Bank 410,400 34.00 34.40 35.50 34.00 34.60 0.60
Morisons 2,000 1,000.00 1,100.00 1,100.00 1,80.00 1,100.00 100.00
Morisons (NV) 900 775.00 850.00 850.00 850.00 850.00 75.00
MTD Walkers 700 367.30 370.00 399.00 332.00 399.00 31.70
Mullers 323,700 1.30 1.30 1.40 1.30 1.30 -
Namunukula 20,400 80.50 80.00 85.00 78.00 81.10 0.60
Nat. Dev. Bank 22,600 247.30 250.00 255.00 250.00 251.60 4.30
Nation Lanka 446,300 20.10 20.80 20.80 19.50 19.90 (0.20)
Nations Trust 124,000 62.60 64.00 64.00 62.50 62.60 -
Nations Trust (WC-2011)26,300 32.90 32.80 33.00 32.40 32.40 (0.50)
Nawaloka 529,700 8.00 8.00 8.00 7.80 7.90 (0.10)
Nestle 1,200 656.40 656.40 700.00 656.40 695.50 39.10
On’Ally 100 66.10 66.10 66.10 66.10 66.10 -
Overseas Realty 920,500 19.50 19.50 20.10 19.50 19.70 0.20
Pan Asia 84,400 40.00 41.00 41.60 39.00 39.30 (0.70)
Parquet 2,500 26.00 28.30 28.30 26.80 26.80 0.80
Pegasus Hotels 200 46.60 43.20 45.90 43.20 45.90 (0.70)
Pelwatte 26,200 27.80 28.00 28.00 27.50 27.70 (0.10)
People’s Merch 15,300 23.00 23.20 23.20 23.00 23.00 -
Piramal Glass 2,514,000 3.30 3.30 3.30 3.20 3.30 -
Printcare PLC 6,300 81.00 86.00 86.00 81.00 82.40 1.40
Reefcomber 400,200 4.10 4.10 4.10 4.00 4.00 (0.10)
Renuka City Hot. 1,200 280.00 273.0 273.00 268.00 268.00 (12.00)
Renuka Holdings 288,900 41.70 44.00 44.00 39.80 40.00 (1.70)
Renuka Holdings (NV) 241,800 30.60 32.90 32.90 29.00 29.50 (1.10)
Richard Pieris 127,500 124.10 124.00 124.00 120.00 121.00 (3.10)
Riverina Hotels 1,200 110.00 110.50 110.50 110.50 110.50 0.50
Royal Ceramic 4,900 184.80 184.00 184.00 182.00 183.50 (1.30)
SMB Leasing 1,791,000 1.60 1.60 1.70 1.50 1.60 -
SMB Leasing (NV) 932,100 1.40 1.40 1.50 1.40 1.40 -
Sampath 84,300 367.50 372.00 372.00 368.00 369.20 1.70
Samson Internat. 5,200 100.00 99.90 100.00 90.10 99.70 (0.30)
Selinsing 1,000 430.00 450.00 472.00 450.00 466.00 36.00
Serendib Hotels (NV) 500 90.00 90.00 90.00 90.00 90.00 -
Seylan Bank 29,500 77.80 77.00 77.80 77.00 77.70 (0.10)
Seylan Bank (NV) 99,300 42.50 42.00 43.50 41.70 42.00 (0.50)
Seylan Devts 800 17.10 17.30 17.30 17.00 17.00 (0.10)
Shaw Wallace 100 202.10 209.90 209.90 209.90 209.90 7.80
Sigiriya Village 300 123.50 125.00 125.00 123.00 123.00 (0.50)
Singer Sri Lanka 107,800 184.90 185.00 190.00 184.80 188.30 3.40
SLT 40,500 38.50 38.60 38.60 37.80 38.00 (0.50)
Sunshine Holding 49,100 49.30 50.00 51.90 50.00 50.10 0.80
Taj Lanka 42,700 46.00 46.50 46.50 45.00 45.50 (0.50)
Talawakelle 400 41.70 41.00 42.00 41.00 42.00 0.30
Tangerine 100 99.90 99.00 99.00 99.00 99.00 (0.90)
Three Acre Farms 764,700 15.80 17.30 17.30 16.50 17.30 1.50
Tokyo Cement 240,100 39.90 40.00 40.80 39.60 40.10 0.20
Tokyo Cement (NV) 238,700 28.50 28.70 29.00 28.50 28.80 0.30
Trans Asia 3,600 320.30 320.00 324.00 320.00 321.40 1.10
Union Assurance 1,200 108.00 108.00 108.00 108.00 108.00 -
United Motors 10,300 150.20 153.50 153.50 150.00 151.00 0.80
Vallibel 31,000 7.40 7.50 7.70 7.50 7.50 0.10
Vallibel Finance 74,400 48.90 49.10 49.30 47.70 47.80 (1.10)
Vidullanka 88,100 6.00 6.10 6.10 6.00 6.00 -
Watawala 1,200 224.00 245.00 245.00 221.10 230.40 6.40
York Arcade 8,900 22.30 23.00 23.00 22.20 22.20 (0.10)
Diri Savi Board
Amana 659,200 3.10 3.10 3.20 3.00 3.10 -
Asian Alliance 8,400 55.50 55.50 55.50 55.50 55.50 -
Capital Reach 34,100 54.70 56.00 56.00 52.00 52.00 (2.70)
Ceylon Tea Brkrs 16,300 4.00 4.10 4.20 4.10 4.10 0.10
e-Channelling 3,000 21.40 20.10 20.10 20.10 20.10 (1.30)
Elpitiya 400 40.00 37.80 37.80 37.80 37.80 (2.20)
Fortress Resorts 26,300 21.00 21.00 21.00 20.20 20.50 (0.50)
Janashakthi Ins. 45,100 15.10 15.10 15.10 14.80 14.90 (0.20)
Lighthouse Hotel 4,000 66.20 64.00 64.10 64.00 64.10 (2.10)
Marawila Resorts 310,600 12.30 12.60 12.80 12.10 12.30 -
Met. Res. Hol. 1,800 35.00 34.00 34.00 33.00 33.10 (1.90)
Odel Limited 193,400 31.60 31.00 31.30 30.10 30.90 (0.70)
People’s L Fin 400 98.90 97.00 97.00 97.00 97.00 (1.90)
Raigam Salterns 148,400 3.90 4.00 4.00 3.80 3.80 (0.10)
Renuka Agri 468,300 4.00 4.00 4.00 3.90 4.00 -
Sierra Cabl 423,900 3.50 3.60 3.60 3.40 3.50 -
Sinhaputhra Fin 1,000 70.40 70.40 70.40 68.00 68.00 (2.40)
Tess Agro 164,300 2.60 2.60 2.60 2.50 2.50 (0.10)
Touchwood 403,700 33.40 34.00 34.00 32.00 32.40 (1.00)
Udapussellawa 1,100 53.00 55.00 58.00 55.00 55.00 2.00
Watapota 200 1,316.00 1,300.00 1,300.00 1,250.00 12,50.00 (66.00)
Default Board
Hotel Developers 700 133.10 135.00 135.10 135.00 135.10 2.00
Lanka Cement 27,900 30.90 31.50 31.70 29.70 29.80 (1.10)
The Finance Co. 9,200 24.10 24.00 24.00 23.70 23.70 (0.40)
Closed End Funds
Namal Acuity VF (Units)8,000 71.90 70.00 72.00 69.90 70.30 (1.60)
Market Statistics on Aug. 16, 2010
Equity Details Today Prv. Day
Value of Turnover (Rs.) 1,022,316,955.70 1,098,362,146.10
Volume of Turnover (No.) 23,746,429 32,877,202
Trades (No.) 9,154 10,087
Market Cap. (Rs.) 1,705,762,887,645.15 1,680,920,832,955.45
Closed End Funds
Value of Turnover (Rs.) 562,430.00 458,850.00
Volume of Turnover (No.) 8,000 6,400
Trades (No.) 14 12
Corporate Debt Today Prv. Day
Value of Turnover (Rs.) - -
Volume of Turnover (No.) - -
Trades (No.) - -
Market Cap. (Rs.) - -
Govt. Securities
Today Prv. Day
13-Aug-10
Value of Turnover (Rs.) 50,332.88 47,499.98
Volume of Turnover (No.) 500 500
Trades (No.) 1 1
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 5,191.30 5,115.79
Milanka Price Index 5,781.40 5,744.59
Total Return Indices
Tri On All Shares (ASTRI) 6,148.52 6,059.09
Tri On Milanka Shares (MTRI) 6,903.65 6,859.69
Announcements for the day: 16.8.2010
Dividends
Company Dividend per Dividend Shareholders XD date Payment
name Share (Rs) meeting date
The Colombo Pharmacy Co PLC 4.25 Final 23.9.10 24.9.10 4.10.10
Scrip Dividends
Company Proportion Shareholders XD Consideration
name meeting date (Rs.)
Mercantile 14 new shares 14.9.10 15.9.10 35.00
Shipping Co PLC for every 100
existing shares
Sub Division of Shares
Company Date of Sub-Division Period of Trading
name General based on dealing commences
meeting shareholding suspension on
as at
Aitken Spence PLC
Ceylon and 13.9.10 13.9.10 14.9.10 to 16.9.10 17.9.10
Foreign Trades PLC
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.
|
