Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A. Spen. Hot. Hold. 3,500 584.50 575.00 580.00 550.00 577.30 (7.20)
Abans 24,700 180.40 185.00 198.40 185.00 198.30 17.90
ACL 20,700 90.60 91.90 91.90 90.70 90.90 0.30
ACL Plastics 6,600 159.00 174.90 174.90 159.00 160.00 1.00
Acme 1,100 28.10 28.10 28.10 26.10 26.10 (2.00)
Agalawatte 10,900 38.90 38.50 38.50 38.00 38.00 (0.90)
Ahot Properties 23,200 172.20 173.00 175.00 170.00 172.50 0.30
Aitken Spence 16,900 2,588.50 2,590.00 2,590.00 2,540.00 2,544.30 (44.20)
Amaya Leisure 209,100 93.00 94.20 98.00 91.00 96.30 3.30
Arpico 10,800 93.90 99.20 99.20 93.00 94.60 0.70
Ascot Holdings 104,300 52.80 52.00 57.40 52.00 56.10 3.30
Asia Capital 825,000 39.00 40.00 41.50 39.00 40.90 1.90
Asiri 41,900 8.60 8.60 8.80 8.60 8.60 -
Asiri Surg 60,400 9.10 9.00 9.20 9.00 9.00 (0.10)
Autodrome 1,300 497.50 480.00 547.20 480.00 542.70 45.20
Aviva NDB 5,600 260.00 280.00 286.00 279.00 285.10 25.10
Bairaha Farms XD 118,100 133.80 134.00 138.00 128.50 129.90 (3.90)
Balangoda 62,600 45.10 46.70 49.00 46.10 47.00 1.90
Blue Diamonds 152,200 5.90 5.80 6.10 5.40 5.40 (0.50)
Blue Diamonds (NV) 419,700 3.10 3.10 3.20 2.90 2.90 (0.20)
Bogala Graphite 2,900 23.80 24.10 24.10 24.00 24.00 0.20
Bogawantalawa 300 40.10 41.00 42.00 41.00 42.00 1.90
Browns 68,500 149.20 149.20 150.00 144.50 144.80 (4.40)
Browns Beach 2,400 103.50 104.00 104.00 100.00 100.00 (3.50)
Bukit Darah 1,000 7,457.50 7,450.00 7,450.00 6,900.00 6,950.00 (507.50)
CT Land 14,900 24.00 25.00 25.00 24.20 24.30 0.30
C. W. Mackie 24,700 54.00 55.00 55.00 52.00 53.90 (0.10)
Cargills 6,200 145.00 145.00 145.00 143.00 143.00 (2.00)
Cargo Boat 100 115.30 117.00 117.00 117.00 117.00 1.70
Carsons 2,000 763.40 750.00 750.00 717.00 723.60 (39.80)
CDIC 200 135.25 125.00 135.00 125.00 130.00 (5.25)
Central Finance XD 164,000 583.80 587.00 642.10 580.10 642.10 58.30
Central Ind. 200 329.00 329.00 329.00 315.00 322.00 (7.00)
Cey Theatres 10,000 98.30 96.00 100.00 96.00 96.30 (2.00)
Ceylinco Ins. 22,400 325.00 320.00 320.00 300.00 300.10 (24.90)
Ceylon Brewery 600 315.00 319.90 319.90 319.90 319.90 4.90
Ceylon Guardian 1,100 948.00 900.00 900.00 900.00 900.00 (48.00)
Ceylon Inv. 100 486.40 495.00 495.00 495.00 495.00 8.60
Ceylon Leather XR 139,600 124.20 111.80 128.90 111.80 118.80 (5.40)
Ceylon Tobacco 15,800 335.00 338.90 342.00 330.00 340.00 5.00
CFI 100 131.00 131.00 131.00 131.00 131.00 -
CFT 2,200 71.40 71.00 76.50 71.00 71.30 (0.10)
Chemanex 1,000 135.50 135.00 135.00 135.00 135.00 (0.50)
Chevron 39,800 161.80 159.00 160.00 155.00 157.90 (3.90)
CIC 86,300 99.30 100.00 100.00 98.00 98.40 (0.90)
CIC (NV) 60,700 67.50 67.00 67.00 65.00 65.60 (1.90)
City Housing 18,400 23.80 23.60 26.10 23.60 26.00 2.20
Coco Lanka 4,200 40.00 40.00 40.10 39.60 39.80 (0.20)
Coco Lanka (NV) 2,500 32.30 32.00 32.00 32.00 32.00 (0.30)
Col Pharmacy 600 700.00 770.00 770.00 770.00 770.00 70.00
Cold Stores 7,000 450.00 450.00 450.00 449.00 449.80 (0.20)
Colombo Land 93,600 13.10 13.40 13.70 13.40 13.40 0.30
Colombo Land (WC2009)34,500 11.10 11.00 11.10 11.00 11.00 (0.10)
Colonial Mtr 62,600 166.90 183.50 183.50 180.00 180.90 14.00
Commercial Bank 35,300 190.50 191.00 191.00 188.00 189.60 (0.90)
Commercial Bank (NV)183,600 144.00 144.00 145.00 143.00 143.20 (0.80)
Commercial Dev. 900 55.50 56.50 56.50 56.50 56.50 1.00
Confifi Hotel 18,800 279.90 282.00 305.00 282.00 305.00 25.10
Dankotuwa Porcel 331,200 77.10 77.00 77.00 69.40 69.50 (7.60)
DFCC Bank 201,700 332.70 335.00 335.00 325.00 329.50 (3.20)
Dialog 815,100 10.10 10.00 10.10 9.90 10.00 (0.10)
Dimo 7,600 884.90 900.00 900.00 861.00 880.00 (4.90)
Dipped Products 16,700 122.00 120.00 120.00 118.00 120.00 (2.00)
Distilleries XD 44,900 140.00 139.90 140.00 139.00 139.80 (0.20)
Dockyard 5,900 256.90 256.00 256.00 251.00 253.00 (3.90)
Dolphin Hotels 180,400 53.90 59.20 59.20 57.00 59.20 5.30
Dunamis Capital 3,828,400 14.00 14.60 15.30 14.20 14.40 0.40
Durdans 3,100 125.00 120.10 120.10 120.10 120.10 (4.90)
Durdans (NV) 21,900 107.00 107.00 107.00 105.00 105.00 (2.00)
East West 75,800 13.20 13.70 14.00 13.20 13.20 -
Eden Hotel Lanka 1,046,100 60.80 62.50 66.80 61.00 66.80 6.00
Envi. Resources 160,500 96.20 95.00 97.90 93.00 93.50 (2.70)
Envi.
Resources (WC2012) 109,700 49.20 50.00 50.00 47.00 48.00 (1.20)
Envi. Resources
(WC2014) 84,200 46.50 46.00 47.00 44.00 45.00 (1.50)
Envi. Resources
(WC2015) 48,000 46.00 47.40 47.40 42.70 45.00 (1.00)
Envi. Resources
(War-00) 3,000 74.80 80.00 80.00 76.00 76.00 1.20
Equity Two PLC 1,200 25.30 25.00 25.00 25.00 25.00 (0.30)
First Capital 67,500 19.10 19.40 19.40 18.30 18.50 (0.60)
Fort Land 16,100 175,30 175.30 175.30 169.00 169.80 (5.50)
Galadari 1,022,500 38.00 38.50 39.90 37.50 38.70 0.70
Gestetner 100 62.00 62.00 62.00 62.00 62.00 -
Good Hope 300 650.00 650.00 650.00 650.00 650.00 -
Grain Elevators 548,600 41.80 42.00 42.00 39.00 40.00 (1.80)
Hapugastenne 6,200 45.30 45.00 47.00 43.00 46.90 1.60
Harischandra 100 941.75 941.80 941.80 941.80 941.80 0.8
Haycarb 14,300 169.00 168.10 171.00 168.10 170.20 1.20
Hayleys 630,800 329.80 330.00 332.00 325.00 329.50 (0.30)
Hayleys – MGT 4,800 33.60 33.00 33.70 33.00 33.20 (0.40)
Hayleys Exports 10,400 46.50 46.00 46.00 42.00 42.20 (4.30)
HDFC 5,600 392.10 400.00 400.00 382.00 394.10 2.00
Hemas Holdings 84,700 39.70 39.50 39.50 38.90 39.00 (0.70)
Hemas Power 59,600 24.70 24.10 24.30 24.00 24.00 (0.70)
HNB 4,400 290.40 290.00 290.00 290.00 290.00 (0.40)
HNB Assurance 18,800 70.00 70.00 70.50 70.00 70.50 0.50
HNB (NV) 41,700 194.00 191.00 193.90 190.00 190.00 (4.00)
Horana XD 16,600 33.10 33.20 34.30 33.00 33.30 0.20
Hotel Services 370,300 30.30 30.30 30.30 29.60 30.00 (0.30)
Hotel Sigiriya 82,300 83.00 82.00 86.00 82.00 84.10 1.10
Hotels Corp. 168,100 45.20 45.30 45.30 44.10 44.80 (0.40)
Huejay 4,300 59.00 55.00 59.10 55.00 59.10 0.10
Hunas Falls 36,600 80.00 83.00 85.00 79.00 79.60 (0.40)
Industrial Asph. 100 175.50 177.70 177.70 177.70 177.70 2.20
JKH 91,800 263.10 265.00 265.00 260.00 262.90 (0.20)
Kahawatte 1,100 30.90 31.40 31.40 30.10 30.20 (0.70)
Kandy Hotels 100 188.60 186.00 186.00 186.00 186.00 (2.60)
Keells Food 111,800 74.90 75.00 82.30 75.00 82.30 7.40
Keells Hotels 3,000,000 21.00 21.00 21.30 20.80 20.90 (0.10)
Kegalle 68,800 101.00 102.00 106.00 100.00 103.00 2.00
Kelani Cables 6,200 120.10 124.00 124.00 120.00 120.10 -
Kelani Tyres 397,400 111.80 115.00 120.50 113.00 114.00 2.20
Kelani Valley 200 123.10 123.00 123.00 122.00 122.50 (0.60)
Kelsey 10,900 15.70 15.70 15.80 15.00 15.30 (0.40)
Kotagala 33,600 68.20 70.00 71.30 68.30 69.70 1.50
Kotmale Holdings 9,200 25.10 25.00 25.00 24.10 24.40 (0.70)
Kuruwita Textile 3,100 37.90 35.90 35.90 34.20 34.20 (3.70)
Lanka Aluminium 3,600 35.00 35.20 35.20 35.00 35.00 -
Lanka Ceramic 13,600 82.00 82.00 83.00 79.90 82.90 0.90
Lanka Hospitals 62,700 30.00 30.00 30.00 29.00 29.50 (0.50)
Lanka IOC 43,800 19.00 19.00 19.10 18.60 18.80 (0.20)
Lanka Tiles 11,400 104.90 104.00 105.00 104.00 105.00 0.10
Lanka Ventures 79,500 25.80 25.50 26.30 24.60 25.20 (0.60)
Lanka Walltile 14,800 89.60 89.50 90.00 89.50 89.80 0.20
Lankem Ceylon 62,700 176.00 176.00 179.00 170.00 175.70 (0.30)
Lankem Dev. 5,200 29.30 29.90 30.00 28.00 29.90 0.60
Laxapana 203,500 8.60 8.60 8.90 8.50 8.60 -
LB Finance 582,500 153.20 154.00 166.00 153.00 165.40 12.20
Lion Brewery 15,400 160.00 162.00 162.00 160.10 161.60 1.60
LMF XR 13,900 87.30 86.00 92.00 86.00 88.50 1.20
LMF (Rights) XR 19,600 15.00 13.50 15.00 13.50 14.80 (0.20)
LOLC 34,000 948.30 979.00 1,000.00 950.00 962.20 13.90
Madulsima 13,000 17.50 17.50 18.00 16.70 17.30 (0.20)
Mahaweli Reach 107,500 42.20 42.50 43.00 41.00 42.00 (0.20)
Malwatte 28,400 65.00 66.00 67.10 65.30 66.90 1.90
Maskeliya 12,700 28.20 28.50 29.90 28.20 29.40 1.20
Merc. Shipping 700 250.00 250.00 260.00 225.10 225.10 (24.90)
Merchant Bank 153,200 36.80 37.80 38.00 36.00 36.40 (0.40)
Morisons XD 400 1,561,70 1,455.00 1,455.00 1,406.00 1,406.00 (155.70)
Morisons (NV) XD 200 1,100.00 1,100.00 1,100.00 1,100.00 1,00.00 -
MTD Walkers 500 420.00 395.00 400.00 395.00 400.00 (20.00)
Mullers 9,303,300 1.40 1.40 1.50 1.30 1.50 0.10
Namunukula 12,600 78.00 78.00 80.00 78.00 79.90 1.90
Nat. Dev. Bank 100,700 261.20 263.00 263.00 260.00 262.00 0.80
Nations Lanka 376,600 19.00 19.50 20.00 18.90 19.00 -
Nations Trust 119,800 62.40 62.50 62.50 61.70 62.00 (0.40)
Nations Trust(WC-2011)2,000 32.50 32.00 32.00 31.00 31.30 (1.20)
Nawaloka 534,300 7.50 7.60 7.60 7.40 7.40 (0.10)
Nestle 300 699.90 700.00 700.00 700.00 700.00 0.10
Nuwara Eliya 1,100 1,000.00 1,000.00 1,050.00 1,000.00 1.016.70 16.70
On’Ally 400 60.00 60.00 60.00 60.00 60.00 -
Overseas Realty 317,600 19.40 19.50 20.00 19.10 19.50 0.10
Pan Asia 42,500 38.50 37.70 39.50 37.60 38.20 (0.30)
Parquet 18,900 25.90 25.20 26.00 25.00 25.80 (0.10)
PC House 471,700 10.00 10.00 10.50 9.50 9.80 (0.20)
PDL 2,000 46.00 44.30 46.90 44.30 44.70 (1.30)
Pegasus Hotels 143,200 81.40 89.50 89.50 85.00 89.50 8.10
Pelwatte 3,300 28.20 28.00 28.00 28.00 28.00 (0.20)
People’s Merch 168,900 24.00 24.00 24.90 23.10 24.40 0.40
Piramal Glass 1,645,200 3.20 3.20 3.30 3.20 3.20 -
Radiant Gems 700 38.10 38.00 38.00 37.90 37.90 (0.20)
Reefcomber 8,887,900 4.70 4.80 5.10 4.80 5.10 0.40
Regnis 700 103.00 100.00 102.00 99.00 99.00 (4.00)
Renuka City Hot. 100 270.50 270.50 270.50 270.50 270.50 -
Renuka Holdings 116,500 45.50 45.00 45.50 43.50 45.00 (0.50)
Renuka Holdings (NV) 41,300 33.50 33.50 33.50 32.00 32.00 (1.50)
Rich Pieris Exp 2,000 31.70 31.40 31.40 31.30 31.40 (0.30)
Richard Pieris 49,800 120.00 120.00 120.00 119.00 119.00 (1.00)
Riverina Hotels 32,900 122.00 125.00 130.00 125.00 129.00 7.00
Royal Ceramic 23,800 192.00 194.00 194.80 192.50 192.60 0.60
Royal Palms 13,900 93.30 91.00 91.50 90.00 90.30 (3.00)
S M B Leasing 1,822,000 2.80 3.00 3.00 3.00 3.00 0.20
S M B Leasing (NV) 695,700 2.40 2.60 2.60 2.60 2.60 0.20
Sampath 41,200 369.60 370.00 370.00 366.00 366.80 (2.80)
Samson Internat. 600 95.10 90.10 95.00 90.10 92.60 (2.50)
Sathosa Motors 2,400 153.50 168.00 168.20 165.00 168.10 14.60
Selinsing 100 555.00 560.00 560.00 560.00 560.00 5.00
Serendib Hotels 3,400 139.10 142.00 145.00 140.00 144.80 5.70
Serendib Hotels (NV) 17,200 110.40 110.00 110.00 109.50 110.00 (0.40)
Serendib Land 100 550.00 550.00 550.00 550.00 550.00 -
Seylan Bank 31,100 74.70 74.10 74.50 72.50 73.90 (0.80)
Seylan Bank (NV) 216,500 40.00 40.00 40.00 39.00 39.80 (0.20)
Seylan Devts 166,300 16.10 16.50 16.50 16.10 16.50 0.40
Shaw Wallace 2,500 220.00 215.00 215.00 210.00 212.00 (8.00)
Sigiriya Village 8,500 129.70 129.70 131.70 128.50 130.00 0.30
Singalanka 200 215.20 216.00 216.00 216.00 216.00 0.80
Singer Sri Lanka 3,500 232.20 245.00 245.00 232.20 235.60 3.40
SLT 197,100 42.10 41.00 42.50 41.00 41.90 (0.20)
Sunshine Holding 23,200 52.40 52.00 53.00 51.20 51.80 (0.60)
Taj Lanka 698,200 61.30 63.00 67.40 62.50 67.10 5.80
Talawakelle 1,100 40.50 41.00 43.00 40.00 40.00 (0.50)
Tangerine 6,200 108.20 111.00 111.00 108.00 109.90 1.70
Three Acre Farms 83,500 33.60 36.50 36.50 30.30 30.30 (3.30)
Tokyo Cement 90,000 37.60 38.00 38.00 37.60 38.00 0.40
Tokyo Cement (NV) 433,900 27.00 27.00 27.30 27.00 27.20 0.20
Trans Asia 14,800 363.60 360.00 367.00 357.00 365.90 2.30
Union Assurance 2,700 120.00 120.00 120.00 120.00 120.00 -
Union Chemicals 500 276.30 286.00 286.00 285.90 286.00 9.70
United Motors 33,900 215.70 237.00 237.20 225.00 237.20 21.50
Vallibel 201,400 7.60 7.50 7.60 7.50 7.60 -
Vallibel Finance 470,600 47.60 50.00 52.30 47.00 52.30 4.70
Vidullanka 181,800 6.20 6.30 6.30 6.10 6.20 -
Watawala 3,800 304.20 300.00 302.90 300.00 300.00 (4.20)
York Arcade 56,200 25.00 24.90 25.50 24.50 25.10 0.10
Diri Savi Board
Amana 195,700 3.20 3.20 3.20 3.10 3.20 -
Asian Alliance 3,100 67.40 66.50 66.50 66.00 66.00 (1.40)
Capital Reach 154,700 49.40 50.00 53.00 47.40 50.60 1.20
Ceylon Tea Brkrs 147,000 4.20 4.20 4.30 4.20 4.30 0.10
E - Channelling 5,900 19.90 20.50 20.50 19.20 19.30 (0.60)
Elpitiya XD 34,900 38.30 42.10 42.10 42.10 42.10 3.80
Fortress Resorts 443,300 24.50 24.50 25.80 24.50 25.00 0.50
Janashakthi Ins. 576,100 14.70 14.90 15.00 14.60 14.90 0.20
Lighthouse Hotel 20,900 71.70 71.00 71.00 69.00 69.10 (2.60)
Marawila Resorts 1,523,700 14.30 14.40 15.00 14.00 14.30 -
Met. Res. Hol. 2,200 34.00 34.90 34.90 34.00 34.00 -
Odel Limited 214,600 30.80 31.00 32.00 30.30 30.40 (0.40)
People’s L Fin 9,300 90.00 90.00 97.50 90.00 94.00 4.00
Raigam Salterns 20,400 3.80 3.90 3.90 3.80 3.80 -
Renuka Agri 128,400 4.00 4.00 4.00 3.90 4.00 -
Sierra Cabl 526,100 3.40 3.40 3.40 3.30 3.40 -
Sinhaputhra Fin 19,900 80.00 80.00 82.00 80.00 81.60 1.60
Tess Agro 1,567,000 2.50 2.70 2.70 2.50 2.50 -
Touchwood 302,300 33.40 33.50 35.00 33.20 33.40 -
Udapussellawa 24,200 55.00 55.00 55.00 50.10 51.70 (3.30)
Default Board
Hotel Developers 1,000 142.50 139.00 142.00 139.00 142.00 (0.50)
Lanka Cement 96,500 29.30 30.00 30.00 29.00 29.10 (0.20)
The Finance Co. 871,200 40.20 44.20 44.20 41.20 44.20 4.00
Closed End Funds
Namal Acuity VF (Units)5,000 75.00 75.00 75.50 74.00 74.30 (0.70)
Equity Details Today Prv. Day
Value of Turnover (Rs.) 1,741,391,854.90 1,923,811,574.30
Volume of Turnover (No.) 53,505,039 63,869,700
Trades (No.) 16,364 17,637
Market Cap. (Rs.) 1,843,898,893,797.60 1,854,870,956,466.15
Closed End Funds
Value of Turnover (Rs.) 372,670.00 30,000.00
Volume of Turnover (No.) 5,000 400
Trades (No.) 14 3
Corporate Debt Today Prv. Day
Value of Turnover (Rs.) - -
Volume of Turnover (No.) - -
Trades (No.) - -
Market Cap. (Rs.) - -
Govt. Securities
Today Prv. Day
27-Aug-10
Value of Turnover (Rs.) - 950,014.93
Volume of Turnover (No.) - 9,500
Trades (No.) - 3
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 5,600.77 5,634.15
Milanka Price Index 5,861.87 5,897.11
Total Return Indices
Tri On All Shares (ASTRI) 6,643.89 6,683.34
Tri On Milanka Shares (MTRI) 7,006.84 7,048.98
Announcements for the day: 30.08.2010
Dividends
Company Name Dividend per Dividend Shareholders XD date Payment
Share (Rs) meeting date
Royal Ceramics 2.50 First Interim 07-09-2010 14-09-2010
Lanka PLC (Tax Free)
|
