Market Statistics - 20.08.2010
Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A. Spen. Hot. Hold. 16,100 571.80 571.80 571.80 540.00 556.00 (15.20)
Abans 3,900 176.70 185.00 185.00 177.00 177.70 1.00
ACL 6,000 92.60 90.50 91.50 90.50 91.20 (1.40)
ACL Plastics 30,300 149.00 148.00 150.00 148.00 150.00 1.00
Acme 5,500 24.00 25.40 25.40 24.10 25.20 1.20
Agalawatte 33,700 38.10 39.90 40.00 38.00 39.50 1.40
Ahot Properties 58,600 169.10 170.00 170.00 169.00 169.60 0.50
Aitken Spence 131,100 2,462.30 2,708.50 2,708.50 2,649.00 2,701.60 239.30
Alliance 100 489.00 500.00 500.00 500.00 500.00 11.00
Amaya Leisure 29,300 93.20 97.00 98.90 91.00 94.50 1.30
Ascot Holdings 13,800 52.40 51.70 53.90 51`.60 52.50 0.10
Asia Capital 1,188,400 40.00 41.00 43.00 39.00 40.80 0.80
Asiri 38,200 8.80 8.90 8.90 8.70 8.80 -
Asiri Surg 73,800 9.00 9.10 9.20 9.00 9.00 -
Aviva NDB 2,000 275.00 275.00 275.00 275.00 275.00 -
Bairaha Farms XD 75,900 97.90 100.00 101.90 98.00 100.00 2.10
Balangoda 37,300 44.70 45.50 45.50 44.00 44.80 0.10
Blue Diamonds 783,300 5.30 5.80 5.80 5.60 5.80 0.50
Blue Diamonds (NV) 4,185,000 2.80 3.00 3.00 2.70 3.00 0.20
Bogala Graphite 100 23.20 23.30 23.30 23.30 23.30 0.10
Bogawantalawa 100 43.50 39.20 39.20 39.20 39.20 (4.30)
Browns 788,900 124.90 127.50 137.30 124.50 134.70 9.80
Browns Beach 13,900 99.70 105.00 105.00 100.00 100.00 0.30
Bukit Darah 7,600 8,171.30 8,988.40 8,988.40 7,600.00 7,908.00 (263.30)
CT Land XD 8,700 25.50 23.70 25.90 23.70 24.70 (0.80)
C W Mackie 9,100 57.00 57.40 57.40 53.30 55.70 (1.30)
Cargills 133,500 148.10 148.00 148.00 146.00 147.50 (0.60)
Carsons 86,700 861.50 947.60 947.60 775.40 794.00 (67.50)
Central Finance 17,300 573.0 572.10 575.00 570.00 570.00 (3.10)
Cey Theatres 11,200 103.00 104.90 104.90 100.00 101.30 (1.70)
Ceylinco Ins. 51,000 300.00 300.00 306.00 300.00 305.50 5.50
Ceylinco Ins (NV) 10,200 198.50 195.00 195.00 190.00 191.90 (6.60)
Ceylon Brewery 3,000 284.00 275.00 275.00 275.00 275.00 (9.00)
Ceylon Guardian 1,600 1,002.10 1,050.00 1,050.00 980.00 996.90 (5.20)
Ceylon Inv. 8,400 500.00 505.00 506.00 490.00 493.00 (7.00)
Ceylon Leather 141,000 268.50 274.00 275.00 265.00 267.80 (0.70)
Ceylon Tobacco XD 400 336.20 337.20 339.00 330.00 336.00 (0.20)
CFT 12,000 70.30 73.00 73.50 70.70 71.10 0.80
Chemanex 800 135.00 135.00 137.00 135.00 135.30 0.30
Chevron XD 15,500 163.90 162.00 164.00 162.00 163.50 (0.40)
CIC 255,900 93.50 93.50 94.70 93.50 93.80 0.30
CIC (NV) 45,700 64.00 63.60 64.50 63.00 64.20 0.20
City Housing 108,100 24.60 24.90 26.00 24.00 25.00 0.40
Coco Lanka 187,000 42.10 42.00 44.50 41.50 42.70 0.60
Coco Lanka (NV) 38,400 33.00 33.60 34.90 33.00 33.00 -
Col Pharmacy 500 440.00 484.00 484.00 480.00 484.00 44.00
Cold Stores 1,300 489.20 500.00 500.00 480.00 484.50 (4.70)
Colombo Land 132,500 13.80 13.90 14.00 13.60 13.70 (0.10)
Colombo Land (WC2009) 25,000 11.70 11.90 11.90 11.50 11.50 (0.20)
Colonial Mtr 32,900 124.00 124.00 124.00 123.00 123.90 (0.10)
Commercial Bank 27,500 191.60 194.90 194.90 190.50 191.00 (0.60)
Commercial Bank (NV) 92,600 143.20 143.50 143.50 142.00 142.00 (1.20)
Confifi Hotel 2,600 235.90 259.40 259.40 250.00 258.90 23.00
Convenience Food 300 140.00 135.00 135.00 135.00 135.00 (5.00)
Dankotuwa Porcel 893,200 63.20 69.50 69.50 64.00 69.50 6.30
DFCC Bank 631,100 294.40 296.00 296.00 290.00 294.50 0.50
Dialog 3,371,300 10.10 10.10 10.20 10.00 10.10 -
Dimo 700 850.00 900.00 900.00 875.00 881.70 31.70
Dipped Products 1,000 123.00 123.00 123.00 123.00 123.00 -
Distilleries 29,000 143.70 143.70 143.70 141.70 142.00 (1.70)
Dockyard 8,900 255.00 257.00 257.00 251.00 252.20 (2.80)
Dolphin Hotels 100,600 49.50 51.90 52.00 47.00 49.30 (0.20)
Dunamis Capital 63,600 11.80 11.80 11.80 11.70 11.70 (0.10)
Durdans 1,100 118.00 118.10 118.10 118.00 118.00 -
Durdans (NV) 2,200 88.60 97.40 97.40 97.40 97.40 8.80
E B Creasy 1,400 795.00 795.00 870.00 795.00 870.00 75.00
East West 67,600 13.30 13.80 13.80 13.10 13.20 (0.10)
Eden Hotel 331,800 54.70 56.00 58.00 52.00 55.10 0.40
Envi. Resources 372,000 109.30 116.00 116.00 107.00 108.10 (1.20)
Envi. Resources (WC2012) 1,067,300 58.50 63.50 64.30 57.00 58.10 (0.40)
Envi. Resources (WC2014) 490,000 54.60 60.00 60.00 53.00 55.60 1.00
Envi. Resources (WC2015) 692,400 54.40 59.00 59.80 52.80 55.50 1.10
Envi. Resources (War-00) 130,500 90.50 95.00 97.60 89.00 90.40 (0.10)
Equity 100 70.00 70.00 70.00 70.00 70.00 -
Equity Two PLC 7,600 25.80 25.40 26.00 25.40 26.00 0.20
Finlays Colombo 500 234.70 235.00 235.00 235.00 235.00 0.30
First Capital 39,300 18.80 18.80 18.80 18.50 18.60 (0.20)
Fort Land 6,700 130.00 130.00 130.50 130.00 130.10 0.10
Galadari 593,900 34.10 37.50 37.50 34.00 34.80 0.70
Gestetner 2,300 66.50 65.00 65.00 65.00 65.00 (1.50)
Good Hope 11,100 700.00 704.00 705.00 640.00 658.80 (41.20)
Grain Elevators 215,600 34.90 34.70 35.30 34.70 34.80 (0.10)
Hapugastenne 200 43.10 41.00 41.00 41.0 41.00 (2.10)
Haycarb 7,900 175.00 175.00 175.00 175.00 175.00 -
Hayleys 5,500 324.80 326.00 326.00 320.10 322.50 (2.30)
Hayleys - MGT 7,400 33.00 34.00 34.00 33.00 33.00 -
Hayleys Exports 7,300 44.80 46.00 46.30 46.00 46.30 1.50
HDFC 36,500 398.70 400.00 430.00 380.00 398.20 (0.50)
Hemas Holdings 198,400 39.80 39.80 39.90 39.50 39.60 (0.20)
Hemas Power 147,500 24.40 24.40 24.40 23.90 24.10 (0.30)
HNB 36,300 299.00 297.00 299.00 290.00 298.00 (1.00)
HNB Assurance 400 71.20 70.00 72.00 70.00 72.00 0.80
HNB (NV) 6,600 195.00 196.00 196.00 194.00 195.00 -
Horana 48,500 31.80 32.00 32.40 31.60 32.00 0.20
Hotel Services 218,600 29.80 31.00 31.00 29.50 29.70 (0.10)
Hotel Sigiriya 232,500 79.80 79.80 85.00 79.00 81.30 1.50
Hotels Corp. 251,100 43.80 45.00 46.00 42.00 43.40 (0.40)
Hunas Falls 51,800 79.00 82.00 86.00 79.10 79.30 0.30
Hunters 100 825.00 790.00 790.00 790.00 790.00 (35.00)
Indo Malay 700 600.00 600.00 600.00 600.00 600.00 -
JKH 479,800 258.00 258.00 260.00 258.00 259.10 1.10
John Keells 2,500 338.00 371.00 371.00 331.00 337.80 (0.20)
Kahawatte 7,500 32.40 31.00 32.30 31.00 32.20 (0.20)
Kandy Hotels 700 174.30 171.00 171.00 170.00 170.00 (4.30)
Keells Hotels 1,616,500 21.30 21.50 21.60 20.80 21.00 (0.30)
Kegalle 700 100.00 97.20 100.00 97.20 100.00 -
Kelani Cables 2,800 121.90 120.10 120.10 118.00 118.00 (3.90)
Kelani Tyres XD 326,200 93.80 93.00 99.50 92.00 95.30 1.50
Kelani Valley 9,600 118.90 115.00 115.00 110.00 113.30 (5.60)
Kelsey 700 15.70 15.30 16.00 15.30 15.80 0.10
Kotagala 43,300 66.10 66.10 69.00 66.10 68.50 2.40
Kotmale Holdings 6,900 24.00 24.00 24.50 24.00 24.10 0.10
Lake House Prin. 100 80.10 80.00 80.00 80.00 80.00 (0.10)
Lanka Aluminim 5,000 36.40 36.30 36.30 35.00 35.30 (1.10)
Lanka Ashok 200 3,900.00 4,000.00 4,000.00 4,000.00 4,000.00 100.00
Lanka Ceramic 19,800 82.50 83.00 83.00 81.00 81.10 (1.40)
Lanka Hospitals 84,300 30.40 31.00 31.00 30.00 30.40 -
Lanka IOC 105,900 19.90 20.20 20.20 19.50 19.50 (0.40)
Lanka Tiles 1,300 103.00 104.00 104.90 103.90 104.50 1.50
Lanka Ventures 23,800 25.20 25.50 26.00 25.00 25.20 -
Lanka Walltile 16,200 88.10 88.00 92.00 88.00 90.50 2.40
Lankem Ceylon 29,200 143.80 147.00 150.00 145.00 148.50 4.70
Lankem Dev. 54,000 29.00 29.00 29.00 27.50 28.10 (0.90)
Laxapana 37,500 8.80 8.70 8.90 8.60 8.70 (0.10)
LB Finance 7,100 152.50 160.00 160.00 152.00 152.20 (0.30)
Lion Brewery 31,200 160.00 162.00 162.00 158.00 159.50 (0.50)
LMF XR 15,600 94.20 91.00 95.00 91.00 94.80 0.60
LOLC 34,900 589.70 648.60 648.00 644.00 648.60 58.90
Madulsima 11,000 18.10 17.30 17.30 17.30 17.30 (0.80)
Mahaweli Reach 188,100 42.10 43.80 43.90 39.00 41.80 (0.30)
Malwatte 34,300 65.10 67.50 68.90 66.00 67.80 2.70
Maskeliya 7,700 29.10 28.30 30.00 28.10 29.40 0.30
Merchant Bank 182,900 33.90 34.00 34.00 33.30 33.90 -
Morisons 700 1,450.80 1,595.80 1,595.80 1,450.00 1,585.00 134.20
Morisons (NV) 500 1,130.70 1,243.70 1,243.70 1,233.00 1,241.60 110.90
Mullers 278,100 1.40 1.40 1.40 1.30 1.40 -
Namunukula 12,900 77.80 77.60 78.40 77.60 78.00 0.20
Nat. Dev. Bank 42,700 255.10 258.00 258.00 250.00 250.30 (4.80)
Nation Lanka 350,600 19.80 19.90 20.00 19.00 19.50 (0.30)
Nations Trust 212,500 62.00 63.00 63.00 61.60 61.80 (0.20)
Nations Trust (War-con2011) 44,800 32.30 32.30 32.30 31.50 31.60 (0.70)
Nawaloka 399,800 7.80 8.10 8.10 7.70 7.80 -
Nestle 600 700.00 700.00 700.00 700.00 700.00 -
Nuwara Eliya 5,600 840.40 924.40 924.40 850.00 909.10 68.70
Overseas Realty 93,400 19.90 20.30 20.30 19.50 19.60 (0.30)
Pan Asia 35,900 40.00 40.00 40.00 39.10 39.90 (0.10)
Parquet 2,700 26.60 25.10 25.40 25.10 25.40 (1.20)
PDL 17,000 46.00 47.50 47.90 44.00 44.00 (2.00)
Pegasus Hotels 190,800 51.00 56.10 56.10 53.00 56.00 5.00
Pelwatte 8,200 28.20 28.00 29.00 28.00 28.20 -
People’s Merch 30,700 24.00 23.00 24.00 23.00 23.50 (0.50)
Piramal Glass 1,027,500 3.30 3.30 3.40 3.30 3.30 -
Printcare PLC 1,200 84.50 86.00 86.00 81.00 81.00 (3.50)
Radiant Gems 600 40.00 38.00 38.00 38.00 38.00 (2.00)
Reefcomber 2,387,100 4.50 4.60 4.70 4.40 4.40 (0.10)
Renuka City Hot. 2,300 275.00 285.00 285.00 274.00 278.00 3.00
Renuka Holdings 787,800 41.80 43.00 45.90 41.00 44.00 2.20
Renuka Holdings (NV) 432,700 29.90 30.00 32.80 29.10 31.40 1.50
Rich Pieris Exp 800 31.30 31.90 33.30 31.80 33.30 2.00
Richard Pieris 338,400 120.10 120.00 122.00 118.00 120.30 0.20
Riverina Hotels 9,500 121.40 122.00 122.00 119.90 119.90 (1.50)
Royal Ceramic 2,700 187.10 190.00 190.00 185.00 188.10 1.00
Royal Palms 17,200 91.50 92.50 92.50 90.00 90.00 (1.50)
S M B Leasing 7,761,100 1.90 2.00 2.00 2.00 2.00 0.10
S M B Leasing (NV) 2,776,200 1.70 1.80 1.80 1.80 1.80 0.10
Sampath 91,600 369.30 370.00 370.00 365.00 365.20 (4.10)
Samson Internat. 12,700 99.90 101.00 101.00 95.00 95.00 (4.90)
Sathosa Motors 200 138.00 138.00 138.00 137.90 137.90 (0.10)
Selinsing 600 609.00 615.00 615.00 612.00 615.00 6.00
Serendib Hotels 13,800 131.00 130.00 135.00 130.00 133.00 2.00
Serendib Hotels (NV) 4,900 95.20 96.00 103.00 96.00 99.60 4.40
Seylan Bank 85,800 77.00 77.00 77.00 75.80 76.50 (0.50)
Seylan Bank (NV) 160,500 42.00 42.00 43.00 41.60 42.00 -
Seylan Devts 583,800 16.40 16.20 16.60 16.20 16.50 0.10
Shalimar 100 851.00 850.00 850.00 850.00 850.00 (1.00)
Shaw Wallace 400 223.60 216.00 216.00 216.00 216.00 (7.60)
Sigiriya Village 9,100 129.40 132.00 132.00 130.00 130.00 0.60
Singalanka 100 166.00 180.00 180.00 180.00 180.00 14.00
Singer Sri Lanka 8,400 192.90 192.90 205.00 192.90 198.80 5.90
SLT 127,700 40.00 40.00 40.70 40.00 40.00 -
Sunshine Holding 37,200 54.80 54.20 57.80 54.00 54.30 (0.50)
Taj Lanka 376,600 50.60 55.00 55.00 50.60 53.10 2.50
Talawakelle 1,900 41.00 41.20 41.20 41.20 41.20 0.20
Tangerine 7,300 106.00 111.00 111.00 100.00 104.80 (1.20)
Tea Smallholder 100 230.60 240.00 240.00 240.00 240.00 9.40
Three Acre Farms 1,186,500 22.90 25.10 25.10 23.30 25.10 2.20
Tokyo Cement XD 35,000 39.00 39.00 39.00 38.30 38.70 (0.30)
Tokyo Cement (NV) XD 48,600 27.90 28.90 28.90 27.00 27.50 (0.40)
Trans Asia 2,400 353.80 355.00 355.00 345.00 350.00 (3.80)
Union Assurance 1,000 120.00 120.00 120.00 120.00 120.00 -
United Motors 21,900 182.10 200.30 200.30 182.40 185.10 3.00
Vallibel 39,600 7.60 7.80 7.80 7.50 7.50 (0.10)
Vallibel Finance 34,600 48.50 49.10 49.10 47.70 48.20 (0.30)
Vidullanka 79,900 6.10 6.10 6.20 6.00 6.00 (0.10)
Watawala 54,000 306.50 330.00 330.00 305.00 310.10 3.60
York Arcade 26,700 22.20 22.20 23.00 22.00 22.80 0.60
Diri Savi Board
Amana 338,400 3.20 3.30 3.30 3.10 3.20 -
Asian Alliance 6,019,400 60.00 65.00 65.00 55.10 62.40 2.40
Capital Reach 58,700 55.00 57.00 57.00 53.80 54.20 (0.80)
Ceylon Tea Brkrs 262,200 4.00 4.10 4.30 4.10 4.20 0.20
e-Channelling 12,600 20.90 20.10 20.90 20.10 20.40 (0.50)
Elpitiya 600 40.20 40.00 40.00 40.00 40.00 (0.20)
Fortress Resorts 287,900 23.90 24.40 25.50 23.00 24.00 0.10
Janashakthi Ins. 100,800 14.80 14.90 14.90 14.60 14.70 (0.10)
Light House Hotel 74,400 69.90 71.50 74.00 68.20 69.10 (0.80)
Marawila Resorts 2,495,700 13.90 15.20 15.20 13.50 14.00 0.10
Odel Limited 192,300 31.80 31.50 32.00 31.00 31.40 (0.40)
People’s L Fin 1,500 93.20 94.00 94.00 91.50 92.10 (1.10)
Raigam Salterns 78,500 3.90 4.00 4.00 3.90 3.90 -
Renuka Agri 890,000 4.00 4.00 4.30 4.00 4.20 0.20
Sierra Cabl 1,380,200 3.50 3.50 3.50 3.30 3.40 (0.10)
Sinhaputhra Fin 6,500 74.80 75.00 79.90 75.00 79.90 5.10
Tess Agro 464,500 2.60 2.70 2.70 2.50 2.60 -
Touchwood 1,250,400 37.70 38.00 38.30 36.30 36.70 (1.00)
Udapussellawa 600 52.70 52.50 52.50 49.10 49.10 (3.60)
Watapota 100 1,407.00 1,500.00 1,500.00 1,500.00 1,500.00 93.00
Default Board
Hotel Developers 1,400 145.90 154.50 154.50 145.00 148.00 2.10
Lanka Cement 217,400 30.60 32.00 32.00 30.50 30.50 (0.10)
The Finance Co. 434,400 25.10 25.20 27.60 25.20 27.60 2.50
Closed End Funds
Namal Acuity VF (Units) 3,200 74.20 76.50 76.50 73.80 74.00 (0.20)
Market Statistics on Aug. 20, 2010
Equity Details Today Prv. Day
Value of Turnover (Rs.) 2,567,875,568.00 2,807,308,372.50
Volume of Turnover (No.) 57,662,583 70,810,657
Trades (No.) 17,069 19,369
Market Cap. (Rs.) 1,827,968,174,289.85 1,829,714,751,578.75
Closed End Funds
Value of Turnover (Rs.) 237,300.00 2,010,430.00
Volume of Turnover (No.) 3,200 27,000
Trades (No.) 9 59
Corporate Debt Today Prv. Day
Value of Turnover (Rs.) - -
Volume of Turnover (No.) - -
Trades (No.) - -
Market Cap. (Rs.) - -
Govt. Securities
Today Prv. Day
16-Aug-10
Value of Turnover (Rs.) - 50,000.01
Volume of Turnover (No.) - 500
Trades (No.) - 1
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 5,563.00 5,568.50
Milanka Price Index 5,863.00 5,876.40
Total Return Indices
Tri On All Shares (ASTRI) 6,595.89 6,602.42
Tri On Milanka Shares (MTRI) 7,001.09 7,017.09
Announcements for the day: 20.08.2010
Dividends
Company Name Dividend per Dividend Shareholders XD date Payment
Share (Rs) meeting date
Ceylon Tea Brokers PLC 0.15 First & Final - 01-09-2010 13-09-2010
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.
|
