Market Statistics on August 31, 2010
Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold. 4,500 577.30 550.00 601.00 550.00 596.10 18.80
Abans 22,500 198.30 210.00 217.00 207.10 209.80 11.50
ACL 10,700 90.90 90.10 91.50 90.00 90.70 (0.20)
ACL Plastics 1,500 160.00 146.00 153.00 145.00 153.00 (7.00)
ACME 5,900 26.10 26.10 28.40 26.10 26.50 0.40
Agalawatta 1,100 38.00 38.00 38.00 38.00 38.00 -
Ahot Properties 212,500 172.50 174.00 177.00 173.00 175.00 2.50
Aitken Spence 18,500 2,544.30 2,600.00 2,600.00 2,450.00 2,505.80 (38.50)
Amaya Leisure 25,700 96.30 95.10 98.00 93.10 96.10 (0.20)
Arpico 1,100 94.60 93.00 93.00 93.00 93.00 (1.60)
Ascot Holdings 110,200 56.10 58.90 59.90 55.50 56.20 0.10
Asia Capital 2,551,000 40.90 41.00 44.90 40.60 44.50 3.60
Asiri 197,400 8.60 8.70 8.70 8.40 8.60 -
Asiri Surg 133,300 9.00 9.20 9.20 8.90 9.00 -
Autodrome 1,000 542.00 550.00 596.00 550.00 594.50 51.80
AVIVA NDB 500 285.10 275.00 290.00 275.00 285.00 (0.10)
Bairaha Farms XD 120,400 129.90 130.00 130.00 123.20 125.50 (4.40)
Balangoda 118,600 47.00 47.20 50.00 47.10 47.20 0.20
Beruwela Walkinn 100 70.10 72.00 72.00 72.00 72.00 1.90
Blue Diamonds 488,800 5.40 5.30 5.90 4.90 5.80 0.40
Blue Diamonds (NV) 862,200 2.90 2.90 3.10 2.70 3.10 0.20
Bogala Graphite 4,200 24.00 25.90 26.00 25.00 25.00 1.00
Bogawantalawa 1,100 42.00 41.10 41.10 41.10 41.10 (0.90)
Browns 164,000 144.80 145.00 151.90 145.00 147.50 2.70
Browns Beach 12,800 100.00 101.00 104.00 101.00 103.40 3.40
Bukit Darah 1,200 6,950.00 7,299.00 7,500.00 7,299.00 7,450.00 500.00
C T Land 6,900 24.30 24.00 25.00 24.00 24.90 0.60
C.W. Mackie 14,600 53.90 54.00 54.00 53.00 54.00 0.10
Cargills 91,400 143.00 145.00 145.00 143.00 144.00 1.00
Cargo Boat 1,300 117.00 117.00 117.00 117.00 117.00 -
Carsons 14,500 723.60 740.00 795.90 740.0 795.90 72.30
Central Finance XD 34,400 642.10 706.30 706.30 706.30 706.30 64.20
Central Ind. 2,800 322.00 328.90 330.00 327.00 328.90 6.90
Cey Theatres 18,700 96.30 98.00 100.00 98.00 99.10 2.80
Ceylinco Ins. (NV) 1,300 198.00 200.00 205.00 200.00 205.00 7.00
Ceylon Brewery 200 319.00 300.00 300.00 300.00 300.00 (19.90)
Ceylon Guardian 1,000 900.00 900.00 900.00 854.00 892.30 (7.70)
Ceylon Inv. 5,100 495.0 495.00 495.00 458.00 485.30 (9.70)
Ceylon Leather XR 171,500 118.80 130.00 130.50 122.00 129.20 10.40
Ceylon Tobacco 105,400 340.00 350.00 350.00 350.00 350.00 10.00
CFI 2,200 131.00 118.00 130.00 118.00 120.70 (10.30)
CFT 3,800 71.30 71.30 73.40 71.00 73.40 2.10
Chemanex 3,400 135.00 135.00 145.00 135.00 143.00 8.00
Chevron 70,000 157.90 158.00 160.00 155.00 157.10 (0.80)
CIC 9,000 98.40 96.00 98.50 95.00 97.30 (1.10)
CIC (NV) 30,800 65.60 65.50 65.70 65.00 65.30 (0.30)
CIT 1,000 138.20 138.20 142.00 138.00 142.00 3.80
City Housing 18,700 26.00 24.00 27.00 24.00 26.00 -
Coco Lanka 18,200 39.80 40.00 41.70 39.00 39.10 (0.70)
Coco Lanka (NV) 3,400 32.00 32.00 32.00 31.10 31.30 (0.70)
Col Pharmacy 100 770.00 770.00 770.00 770.00 770.00 -
Cold Stores 200 449.80 450.00 450.00 450.00 450.00 0.20
Colombo Land 314,300 13.40 13.50 13.70 13.30 13.40 -
Colombo Land (War-con2009) 15,700 11.00 10.50 11.50 10.50 10.60 (0.40)
Colonial MTR 19,600 180.90 185.00 185.00 165.00 188.50 (9.40)
Commercial Bank 69,200 189.60 190.00 190.00 188.00 188.50 (1.10)
Commercial Bank (NV) 82,300 143.20 143.00 143.00 142.00 142.00 (1.20)
Confifi Hotel 12,800 305.00 310.00 310.00 300.00 300.00 (5.00)
Convenience Food 200 148.00 135.00 140.00 135.00 140.00 (8.00)
Dankotuwa Porcel 450,500 69.50 69.50 76.40 62.60 76.00 6.50
DFCC Bank 685,100 329.50 330.00 330.00 325.00 325.70 (3.80)
Dialog 569,900 10.00 10.00 10.10 9.90 9.90 (0.10)
Dimo 26,000 880.00 884.00 899.00 884.00 890.00 10.00
Dipped Products 3,100 120.00 118.00 122.00 118.00 118.30 (1.70)
Distilleries XD 1,104,300 139.80 140.00 146.00 139.00 145.10 5.30
Dockyard 23,300 253.00 253.00 256.00 253.00 253.10 0.10
Dolphin Hotels 357,000 59.20 63.80 65.10 60.00 63.80 4.60
Dunamis Capital 1,316,000 14.40 14.80 14.80 13.80 14.00 (0.40)
Durdans 6,100 120.10 122.00 122.00 122.00 122.00 1.90
Durdans (NV) 900 105.00 104.20 104.20 103.00 104.00 (1.00)
East West 42,900 13.20 13.30 13.30 13.10 13.20 -
Eden Hotel Lanka 743,300 66.80 69.00 72.00 63.50 64.40 (2.40)
Envi. Resources 336,200 93.50 96.40 99.00 90.00 98.40 4.90
Envi. Resources (War-con2012) 330,000 48.00 47.50 52.50 45.60 51.30 3.30
Envi. Resources (War-con2014) 325,800 45.00 45.00 49.50 43.20 49.30 4.30
Envi. Resources (War-con2015) 357,400 45.00 44.40 49.50 43.00 49.10 4.10
Envi. Resources (Warrants-00) 203,600 76.00 71.20 78.00 70.00 77.50 1.50
Equity Two Plc 12,500 25.00 25.10 25.10 24.10 24.50 (0.50)
Finlays Colombo 200 238.20 232.50 232.50 232.50 232.50 (5.70)
First Capital 54,800 18.50 18.50 18.50 18.20 18.30 (0.20)
Fort Land 6,500 169.80 170.00 170.00 162.00 162.00 (7.80)
Galadari 181,200 38.70 38.60 38.60 36.90 37.10 (1.60)
Gestetner 300 62.00 60.50 60.50 60.00 60.30 (1.70)
Good Hope 10,800 650.00 650.00 700.00 650.00 665.70 15.70
Grain Elevators 738,900 49.00 40.00 42.10 38.70 41.50 1.50
Hapugastenne 1,700 46.90 42.50 47.50 42.50 47.50 0.60
Haycarb 16,500 170.20 169.00 171.00 169.00 171.00 0.80
Hayleys 50,000 329.50 332.00 340.00 325.00 330.00 0.50
Hayleys - MGT 28,700 33.20 33.20 33.20 33.00 33.10 (0.10)
Hayleys Exports 1,100 42.20 42.50 42.70 42.50 42.70 0.50
HDFC 19,500 394.10 398.00 415.00 398.00 400.10 6.00
Hemas Holdings 147,900 39.00 39.00 39.90 38.90 39.00 -
Hemas Power 64,700 24.00 24.00 24.50 23.90 24.40 0.40
HNB 80,700 290.00 290.00 294.00 289.00 290.10 0.10
HNB Assurance 15,300 70.50 72.00 72.00 70.00 71.00 0.50
HNB (NV) 16,700 190.00 191.00 193.50 190.00 192.20 2.20
Horana XD 48,800 33.30 32.00 32.60 32.00 32.50 (0.80)
Hotel Services 349,300 30.00 30.00 30.30 29.50 30.00 -
Hotel Sigiriya 38,000 84.10 86.00 86.00 80.00 82.90 (1.20)
Hotels Corp. 158,800 44.80 44.80 44.80 43.10 43.90 (0.90)
Huejay 1,000 59.10 55.10 55.10 55.00 55.10 (0.40)
Hunas Falls 3,600 79.60 79.70 79.70 79.70 79.70 0.10
JKH 2,305,000 262.90 263.00 266.00 263.00 265.30 2.40
John Keells 10,100 176.50 175.00 175.00 162.00 169.80 (6.70)
Kahawatte 3,400 30.20 30.00 32.00 27.50 31.10 0.90
Kalamazoo 200 990.00 1,089.00 1,089.00 1,089.00 1,089.00 99.00
Keells Food 37,900 82.30 82.50 88.00 82.00 86.50 4.20
Keells Hotels 927,400 20.90 20.50 21.10 20.50 20.90 -
Kegalle 17,900 103.00 105.00 105.00 100.00 100.00 (3.00)
Kelani Tyres 138,200 114.00 115.00 116.00 110.00 111.00 (3.00)
Kelsey 3,600 15.30 15.10 15.30 15.10 15.30 -
Kotagala 26,200 69.70 68.00 68.10 68.00 68.00 (1.70)
Kotmale Holdings 88,400 24.40 24.40 26.50 24.40 25.50 1.10
Lanka Aluminium 6,900 35.00 35.00 35.00 34.00 34.30 (0.70)
Lanka Ashok 200 4,000.00 3,900.00 3,900.00 3,900.00 3,900.00 (100.00)
Lanka Ceramic 52,300 82.90 82.50 87.00 82.50 86.10 3.20
Lanka Hospitals 5,600 29.50 29.00 29.00 28.20 29.00 (0.50)
Lanka IOC 50,500 18.80 18.90 18.90 18.60 18.80 -
Lanka Tiles 36,500 105.00 104.00 110.00 104.00 106.00 1.00
Lanka Ventures 295,700 25.20 25.70 27.70 25.70 27.00 1.80
Lanka Walltile 41,800 89.80 91.00 91.90 89.80 90.50 0.70
Lankem Ceylon 49,800 175.70 176.00 181.00 174.50 179.50 3.80
Lankem Dev. 5,700 29.90 27.00 28.10 27.00 28.10 (1.80)
Laxapana 17,100 8.60 8.60 8.70 8.60 8.70 0.10
LB Finance 558,900 165.40 170.00 177.10 167.00 176.50 11.10
Lion Brewery 23,300 161.60 160.00 163.50 159.10 160.90 (0.70)
LMF XR 21,900 88.50 89.00 90.00 89.00 90.00 1.50
LMF (Rights) XR 19,100 14.80 15.00 15.90 15.00 15.00 0.20
LOLC 36,300 962.20 962.00 962.00 872.10 915.40 (46.80)
Madulsima 1,600 17.30 17.50 17.90 17.50 17.60 0.30
Mahaweli Reach 40,500 42.00 42.00 42.00 40.10 40.70 (1.30)
Malwatte 43,900 66.90 66.00 67.50 66.00 66.30 (0.60)
Maskeliya 58,600 29.40 29.50 30.00 28.50 28.60 (0.80)
Merc. Shipping 100 225.10 247.50 247.50 247.50 247.50 22.40
Merchant Bank 225,400 36.40 36.50 36.80 35.40 35.60 (0.80)
Morisons XD 200 1,406.00 1,406.00 1,406.00 1,399.00 1,399.00 (7.00)
Mullers 13,595,4001.50 1.60 1.60 1.50 1.60 0.10
Namunukula 47,800 79.90 80.00 87.50 78.00 83.10 3.20
Nat. Dev. Bank 221,300 262.00 264.00 270.00 261.70 265.60 3.60
Nation Lanka 271,700 19.00 19.50 19.50 18.70 18.90 (0.10)
Nations Trust 130,100 62.00 62.00 62.00 61.00 62.00 -
Nations Trust (WC-2011) 27,100 31.30 33.00 33.00 30.50 30.90 (0.40)
Nawaloka 935,300 7.40 7.40 7.60 7.30 7.40 -
Nestle 600 700.00 700.00 700.00 700.00 700.00 -
Nuwara Eliya 1,000 1,016.70 1,000.00 1,000.00 1,000.00 1,000.00 (16.70)
On’Ally 600 60.00 61.00 66.00 61.00 64.20 4.20
Overseas Realty 163,000 19.50 19.50 19.80 19.00 19.20 (0.30)
Pan Asia 61,000 38.20 38.00 39.50 38.00 38.50 0.30
Parquet 24,600 25.80 25.00 26.00 25.00 25.40 (0.40)
PC House 144,800 9.80 9.90 9.90 9.60 9.80 -
PDL 25,400 44.70 44.60 48.90 44.60 48.50 3.80
Pegasus Hotels 98,700 89.50 94.00 97.90 84.00 86.70 (2.80)
Pelwatte 23,000 28.00 28.10 28.50 28.00 28.50 0.50
People’s Merch 27,800 24.40 24.40 24.40 24.00 24.10 (0.30)
Piramal Glass 987,900 3.20 3.30 3.30 3.10 3.20 -
Printcare PLC 100 84.90 83.00 83.00 83.00 83.00 (1.90)
Reefcomber 5,072,800 5.10 5.60 5.60 5.60 5.60 0.50
Renuka City Hot. 4,000 270.50 296.00 296.00 274.00 275.80 5.30
Renuka Holdings 85,600 45.00 45.10 45.50 42.50 43.80 (1.20)
Renuka Holdings (NV) 50,600 32.00 31.00 32.90 31.00 31.40 (0.60)
Rich Pieris Exp 13,900 31.40 32.00 32.90 31.00 31.10 (0.30)
Richard Pieris 166,100 119.00 120.00 120.00 117.00 118.00 (1.00)
Riverina Hotels 10,700 129.00 130.00 130.00 124.00 125.60 (3.40)
Royal Ceramic 26,300 192.60 190.00 194.00 190.00 193.00 0.40
Royal Palms 14,100 90.30 90.50 90.50 88.80 90.00 (0.30)
SMB Leasing 65,437,6003.00 3.30 3.30 2.70 2.70 (0.30)
SMB Leasing (NV) 28,433,4002.60 2.80 2.80 2.40 2.40 (0.20)
Sampath 93,600 366.80 368.00 372.00 367.00 369.80 3.00
Samson Internat. 200 92.60 99.90 99.90 99.90 99.90 7.30
Sathosa Motors 8,300 168.10 184.70 184.90 183.00 184.60 16.50
Selinsing 300 560.00 605.00 625.00 605.00 611.70 51.70
Serendib Hotels (NV) 4,400 110.00 109.90 113.00 108.00 112.90 2.90
Seylan Bank 99,900 73.90 74.00 74.20 72.00 73.10 (0.80)
Seylan Bank (NV) 360,000 39.80 39.80 40.50 39.20 40.00 0.20
Seylan Devts 2,083,900 16.50 16.30 17.50 16.20 17.30 0.80
Shaw Wallace 600 212.00 211.00 212.00 210.00 211.00 (1.00)
Sigiriya Village 40,800 130.00 130.00 138.00 130.00 135.00 5.00
Singer Sri Lanka 7,100 235.60 230.00 243.00 230.00 238.30 2.70
SLT 66,900 41.90 41.90 43.00 41.90 42.10 0.20
Sunshine Holding 11,100 51.80 51.10 52.00 50.40 51.80 -
Taj Lanka 375,400 67.10 70.00 70.00 64.00 64.90 (2.20)
Talawakelle 7,800 40.00 41.90 43.00 41.00 42.00 2.00
Tangerine 1,300 109.90 111.00 111.00 109.90 109.90 -
Three Acre Farms 275,100 30.30 29.00 31.50 27.30 30.80 0.50
Tokyo Cement 200,800 38.00 38.00 38.00 37.60 37.80 (0.20)
Tokyo Cement (NV) 688,000 27.20 27.50 28.50 27.20 28.10 0.90
Trans Asia 3,900 365.90 378.00 360.00 370.00 370.00 4.10
Union Chemicals 200 286.00 260.00 286.00 260.00 273.00 (13.00)
United Motors 48,100 237.20 260.90 260.90 250.00 260.70 23.50
Vallibel 71,400 7.60 7.50 7.50 7.0 7.50 (0.10)
Vallibel Finance 1,157,000 52.30 54.00 57.20 52.60 56.30 4.00
Vidullanka 35,200 6.20 6.30 6.30 6.10 6.10 (0.10)
Watawala 5,300 300.00 320.00 301.90 281.50 300.00 -
York Arcade 20,000 25.10 24.10 25.10 24.10 25.00 (0.10)
Diri Savi Board
Amana 523,200 3.20 3.20 3.20 3.10 3.10 (0.10)
Capital Reach 157,100 50.60 51.00 53.40 49.70 52.90 2.30
Ceylon Tea Brkrs 102,300 4.30 4.30 4.30 4.20 4.20 (0.10)
e-Channelling 11,600 19.30 20.00 20.00 19.30 19.70 0.40
Elpitiya XD 32,100 42.10 46.30 46.30 46.30 46.30 4.20
Fortress Resorts 113,900 25.00 25.80 25.80 24.60 24.70 (0.30)
Janashakthi Ins. 252,000 14.90 15.00 15.00 14.40 14.60 (0.30)
Lighthouse Hotel 31,100 69.10 70.00 70.00 67.80 68.00 (1.10)
Marawila Resorts 736,300 14.30 14.60 14.70 13.80 14.10 (0.20)
Met. Res. Hol. 3,300 34.00 34.50 35.00 34.50 34.90 0.90
Odel Limited 150,500 30.40 31.00 31.50 30.20 30.70 0.30
People’s L Fin 10,900 94.00 99.00 100.00 96.10 97.00 3.00
Raigam Salterns 132,200 3.80 3.80 3.90 3.80 3.90 0.10
Renuka Agri 271,600 4.00 4.00 4.00 3.90 4.00 -
Sierra Cabl 1,137,000 3.40 3.40 3.50 3.40 3.40 -
Sinhaputhra Fin 18,400 81.60 83.00 88.90 82.00 84.90 3.30
Tess Agro 558,400 2.50 2.60 2.60 2.40 2.50 -
Touchwood 1,057,900 33.40 33.50 34.50 32.80 34.00 0.60
Udapussellawa 1,100 51.70 53.00 53.50 53.00 53.40 1.70
Default Board
Hotel Developers 5,600 142.00 141.00 145.00 141.00 141.10 (0.90)
Lanka Cement 34,000 29.10 29.00 30.50 29.00 30.20 1.10
The Finance Co. 1,196,600 44.20 44.30 48.60 44.30 48.60 4.40
Closed End Funds
Namal Acuity VF (Units) 53,400 74.30 75.00 76.90 74.00 75.50 1.20
Equity Details Today Prv. Day
Value of Turnover (Rs.) 2,884,868,093.90 1,741,391,854.90
Volume of Turnover (No.) 148,606,543 53,505,039
Trades (No.) 20,327 16,364
Market Cap. (Rs.) 1,862,744,822,435.10 1,843,898,893,797.60
|
