Market Statistics on September 2, 2010
Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold. 12,000 617.80 627.00 647.00 627.00 644.50 26.70
Abans 12,100 227.10 230.00 249.80 230.00 249.80 22.70
ACL 47,300 90.30 91.00 93.00 90.10 90.90 0.60
ACME 2,500 26.10 26.10 26.10 26.10 26.10 -
Agalawatte 183,700 38.50 38.00 41.00 38.00 40.50 2.00
Ahot Properties 34,800 175.00 174.90 180.00 174.00 178.90 3.90
Aitken Spence 34,500 2,449.50 2,500.00 2,540.00 2,449.90 2,500.00 0.50
Alufab 100 42.10 42.50 42.50 42.50 42.50 0.40
Amaya Leisure 59,700 95.80 96.00 99.50 95.00 95.00 (0.80)
Arpico 1,300 93.00 93.00 93.00 93.00 93.00 -
Ascot Holdings 2,000 54.00 53.00 53.00 53.00 53.00 (1.00)
Asia Capital 4,504,900 47.80 48.00 49.50 46.00 47.60 (0.20)
Asiri 66,200 8.50 8.50 8.70 8.50 8.60 0.10
Asiri Surg 44,100 9.00 9.00 9.20 9.00 9.00 -
Autodrome 1,100 617.90 557.00 679.00 557.00 666.40 48.50
AVIVA NDB 1,100 295.00 295.00 295.00 276.50 293.30 (1.70)
Bairaha Farms 83,500 123.10 124.00 127.50 123.00 125.30 2.20
Balangoda 220,200 46.40 48.00 51.00 47.00 50.30 3.90
Beruwela Walkinn 1,500 72.00 79.20 79.20 75.00 75.00 3.00
Blue Diamonds 107,400 6.00 6.00 6.10 5.90 6.00 -
Blue Diamonds (NV) 863,000 3.10 3.20 3.20 3.00 3.20 0.10
Bogala Graphite 14,700 24.30 24.50 24.50 24.00 24.30 -
Bogawantalawa 4,600 41.10 41.80 42.20 41.00 41.70 0.60
Browns 639,200 150.00 153.00 162.90 152.80 159.10 9.10
Browns Beach 2,800 103.80 105.20 105.20 104.00 104.90 1.10
Bukit Darah 300 7,500.00 7,900.00 7,900.00 7,500.00 7,500.10 0.10
CT Land 39,200 25.20 25.20 26.40 24.00 26.10 0.90
CW Mackie 112,100 53.10 54.00 57.00 54.00 54.40 1.30
Cargills 60,100 145.00 149.00 151.00 147.90 151.00 6.00
Cargo Boat 1,900 117.00 115.00 116.00 115.00 115.50 (1.50)
Carsons 13,300 771.70 800.00 825.00 785.00 814.30 42.60
Central Finance 79,200 698.30 700.00 709.00 698.00 699.50 1.20
Central Ind. 500 315.00 315.00 315.00 315.00 315.00 -
Cey Theatres 50,100 99.10 100.00 100.40 99.50 100.00 0.90
Ceylinco Ins. 542,800 310.00 310.00 325.00 310.00 318.30 8.30
Ceylinco Ins. (NV) 39,700 205.00 205.00 205.00 195.10 200.00 (5.00)
Ceylon Brewery 500 300.20 302.00 302.00 300.00 300.00 (0.20)
Ceylon Guardian 400 892.30 940.00 945.00 910.00 927.50 35.20
Ceylon Inv. 1,900 497.30 480.00 490.00 480.00 489.00 (8.30)
Ceylon Leather XR 59,400 139.80 145.00 145.00 136.50 137.30 (2.50)
Ceylon Tobacco 5,700 380.00 380.00 399.90 380.00 397.00 17.00
CFI 800 132.00 137.00 137.00 137.00 137.00 5.00
CFT 26,800 70.10 70.10 70.80 68.00 70.00 (0.10)
Chemanex 800 143.00 139.90 140.00 139.90 140.00 (3.00)
Chevron 30,200 159.40 159.00 160.00 158.00 158.40 (1.00)
CIC 41,200 96.20 96.00 97.40 95.00 97.10 0.90
CIC (NV) 64,600 64.80 64.80 65.40 64.70 65.00 0.20
CIT 600 142.00 155.00 155.00 145.00 145.00 3.00
City Housing 381,800 27.70 29.80 30.30 27.30 28.00 0.30
Coco Lanka 105,300 40.70 41.20 42.00 39.90 40.00 (0.70)
Coco Lanka (NV) 4,400 33.70 33.70 33.80 33.50 33.70 -
Col Pharmacy 6,600 845.00 920.00 929.00 845.00 913.50 68.50
Cold Stores 1,900 450.00 470.00 470.50 470.00 470.50 20.50
Colombo Land 637,100 13.80 14.00 14.20 13.70 14.10 0.30
Colombo Land (War-con2009) 365,900 11.30 11.60 11.60 11.00 11.50 0.20
Colonial MTR 25,500 166.90 160.00 165.00 158.00 159.10 (7.80)
Commercial Bank 235,200 188.60 188.20 189.00 187.00 187.70 (0.90)
Commercial Bank (NV) 7,700 144.00 144.00 144.00 143.00 143.10 (0.90)
Commercial Dev. 100 56.00 60.00 60.00 60.00 60.00 4.00
Confifi Hotel 12,100 285.00 300.00 310.00 290.00 290.10 5.10
Convenience Food 200 140.00 135.00 135.00 135.00 135.00 (5.00)
Dankotuwa Porcel 135,600 77.80 78.00 78.00 74.90 75.20 (2.60)
DFCC Bank 95,400 325.00 325.00 325.00 320.00 324.90 (0.10)
Dialog 1,744,100 10.00 10.00 10.20 9.90 10.10 0.10
Dimo 8,200 887.00 890.00 890.00 880.00 882.50 (4.50)
Dipped Products 2,800 120.00 121.00 123.00 121.00 122.50 2.50
Distilleries 258,100 147.00 147.00 149.00 146.50 148.40 1.40
Dockyard 21,200 250.90 250.00 250.00 247.50 247.60 (3.30)
Dolphin Hotels 149,600 67.80 69.80 69.80 67.50 68.00 0.20
Dunamis Capital 421,900 13.80 14.00 14.00 12.80 13.50 (0.30)
Durdans 5,200 122.00 121.70 124.00 121.70 124.00 2.00
Durdans (NV) 600 100.00 99.00 99.00 99.00 99.00 (1.00)
East West 13,400 13.20 13.60 13.60 13.00 13.20 -
Eden Hotel Lanka 238,500 69.20 70.00 70.00 65.00 65.90 (3.30)
Envi. Resources 105,200 96.80 97.10 100.00 95.50 96.20 (0.60)
Envi. Resources (War-con2012) 249,700 51.20 51.20 54.00 51.00 51.60 0.40
Envi. Resources (War-con2014) 205,300 48.20 48.20 50.00 48.00 49.10 0.90
Envi. Resources (WC-2015) 193,700 48.30 50.90 50.90 47.00 47.90 (0.40)
Envi. Resources (Warrants-00) 19,500 76.80 76.90 80.90 75.00 76.00 (0.80)
Equity 100 70.00 75.00 75.00 75.00 75.00 5.00
Equity Two Plc 62,300 25.60 26.90 27.50 25.50 26.70 1.10
Finlays Colombo 6,600 232.50 229.00 243.90 220.10 236.30 3.80
First Capital 211,300 18.40 19.50 19.50 18.40 18.90 0.50
Fort Land 7,200 167.80 170.00 174.50 168.00 168.60 0.80
Galadari 447,700 37.50 38.50 39.20 37.60 38.10 0.60
Good Hope 10,900 650.00 680.00 715.00 651.00 682.50 32.50
Grain Elevators 1,068,100 41.00 41.00 43.90 41.00 43.40 2.40
Hapugastenne 4,400 45.00 45.00 47.00 45.00 46.90 1.90
Haycarb 22,600 170.80 170.00 173.00 169.50 172.80 2.00
Hayleys 164,800 330.00 329.90 349.00 329.80 330.00 -
Hayleys - MGT 18,500 36.10 35.20 35.90 35.20 35.70 (0.40)
Hayleys Exports 291,300 42.70 45.00 46.90 45.00 46.30 3.60
HDFC 9,000 410.10 410.00 412.00 400.00 400.80 (9.30)
Hemas Holdings 911,800 38.90 38.50 39.30 38.50 39.00 0.10
Hemas Power 779,400 24.10 24.10 25.30 24.10 25.20 1.10
HNB 78,300 293.90 293.00 294.00 290.00 292.10 (1.80)
HNB Assurance 3,400 70.90 70.00 70.20 70.00 70.10 (0.80)
HNB (NV) 206,600 191.70 192.50 192.50 190.00 190.70 (1.00)
Horana 60,100 32.60 32.50 34.20 32.50 34.00 1.40
Hotel Services 172,200 30.20 30.50 30.80 29.80 30.00 (0.20)
Hotel Sigiriya 143,100 81.40 85.00 89.50 84.70 88.50 7.10
Hotels Corp. 120,800 44.20 44.50 44.50 43.00 43.70 (0.50)
Hunas Falls 141,000 82.00 82.00 90.20 82.00 90.20 8.20
Indo Malay 6,000 712.50 715.00 715.00 715.00 715.00 2.50
JKH 1,437,900 265.10 266.00 280.00 264.00 266.80 1.70
John Keells 14,200 167.10 160.00 160.10 160.00 160.00 (7.10)
Kahawatte 258,900 31.10 30.50 34.00 30.00 31.80 0.70
Kandy Hotels 3,200 185.50 185.50 185.50 185.00 185.20 (0.30)
Keells Food 3,500 85.90 85.00 86.00 85.00 85.10 (0.80)
Keells Hotels 1,248,000 20.70 20.80 21.10 20.50 20.90 0.20
Kegalle 62,300 102.90 100.10 113.10 100.10 111.60 8.70
Kelani Tyres 531,400 120.30 122.10 130.00 122.00 126.30 6.00
Kelani Valley 4,200 119.00 108.00 123.00 108.00 120.40 1.40
Kelsey 33,800 15.10 15.10 16.00 15.10 15.90 0.80
Kotagala 74,300 67.70 67.00 73.00 57.00 72.30 4.60
Kotmale Holdings 25,500 26.00 26.00 26.10 25.10 25.80 (0.20)
Kuruwita Textile 35,900 34.20 33.50 33.60 31.70 33.10 (1.10)
Lanka Aluminium 3,900 35.90 37.00 37.00 36.00 36.00 0.10
Lanka Ashok 100 3,900.00 3,890.00 3,890.00 3,890.00 3,890.00 (10.00)
Lanka Ceramic 135,200 85.00 87.50 93.50 87.50 91.10 6.10
Lanka Hospitals 358,600 30.20 31.50 32.10 30.00 30.20 -
Lanka IOC 65,100 18.80 18.80 19.80 18.60 19.00 0.20
Lanka Tiles 629,400 108.20 113.00 113.90 109.50 113.50 5.30
Lanka Ventures 318,800 29.60 32.20 32.20 29.90 31.00 1.40
Lanka Walltile 313,200 98.90 106.00 106.00 99.10 100.60 1.70
Lankem Ceylon 8,400 184.80 190.00 192.00 185.00 185.50 0.70
Lankem Dev. 18,400 29.80 30.00 30.00 28.00 28.60 (1.20)
Laxapana 63,200 8.80 8.90 8.90 8.70 8.80 -
LB Finance 320,400 194.10 200.00 201.00 185.50 190.30 (3.80)
Lion Brewery 91,500 162.20 163.00 168.00 162.00 163.10 0.90
LMF 67,900 90.00 89.00 92.00 89.00 91.10 1.10
LOLC 73,500 908.30 870.10 930.00 870.00 919.40 11.10
Madulsima 127,600 17.20 17.00 18.60 17.00 18.40 1.20
Mahaweli Reach 58,800 41.10 42.00 42.00 40.80 41.00 (0.10)
Malwatte 48,800 65.70 65.00 72.20 65.00 71.40 5.70
Malwatte (NV) 300 47.80 48.90 49.50 48.90 49.30 1.50
Maskeliya 86,700 28.30 29.00 31.00 28.50 30.60 2.30
Merc. Shipping 200 230.00 235.00 235.00 232.00 232.00 2.00
Merchant Bank 3,212,000 36.70 37.20 40.30 37.00 40.30 3.60
Morisons XD 600 1,293.70 1,400.00 1,400.00 1,400.00 1,400.00 106.30
Mullers 3,435,000 1.60 1.70 1.70 1.60 1.60 -
Namunukula 516,600 84.60 85.00 93.00 84.00 88.70 4.10
Nat. Dev. Bank 41,600 277.20 280.00 280.00 275.00 275.10 (2.10)
Nation Lanka 2,237,600 19.60 19.60 21.50 19.60 21.50 1.90
Nations Trust 722,200 62.00 62.00 64.00 61.00 63.00 1.00
Nations Trust (WC-2011) 159,600 31.30 32.00 34.10 32.00 33.10 1.80
Nawaloka 606,900 7.40 7.50 7.50 7.30 7.40 -
Nestle 100 699.10 700.00 700.00 700.00 700.00 0.90
Nuwara Eliya 700 1,000.00 905.00 950.00 902.00 950.00 (50.00)
On’Ally 500 61.70 65.00 65.00 65.00 65.00 3.30
Overseas Realty 128,600 19.00 19.10 19.10 18.90 18.90 (0.10)
Pan Asia 632,600 38.20 38.20 42.00 38.20 42.00 3.80
Parquet 90,800 25.80 26.00 26.00 25.00 25.40 (0.40)
PC House 520,100 9.60 9.60 9.70 9.40 9.60 -
PDL 3,200 48.00 48.00 49.50 48.00 48.00 -
Pegasus Hotels 26,500 85.80 89.00 89.00 80.00 83.50 (2.30)
Pelwatte 150,200 28.10 29.00 30.60 29.00 30.00 1.90
People’s Merch 1,261,900 24.80 24.90 27.20 24.90 27.20 2.40
Pirmal Glass 740,900 3.10 3.20 3.30 3.20 3.30 0.20
Printcare PLC 800 83.00 89.00 90.00 89.00 89.00 6.00
Radiant Gems 500 39.00 38.00 38.00 38.00 38.00 (1.00)
Reefcomber 8,241,800 6.10 6.70 6.70 6.50 6.70 0.60
Renuka City Hot. 37,300 280.00 280.00 293.00 276.00 281.00 1.10
Renuka Holdings 304,300 44.40 47.10 47.10 46.00 46.90 2.50
Renuka Holdings (NV) 51,200 31.30 32.90 33.20 32.70 33.00 1.70
Rich Pieris Exp 29,100 30.70 33.00 33.70 33.00 33.30 2.60
Richard Pieris 1,107,900 119.80 120.00 131.70 120.00 131.70 11.90
Riverina Hotels 700 130.00 124.00 124.20 124.00 124.10 (5.90)
Royal Ceramic 109,400 193.00 196.00 210.00 193.10 199.60 6.60
Royal Palms 45,400 90.00 93.00 99.00 93.00 96.10 6.10
SMB Leasing 8,490,800 2.70 2.70 2.80 2.60 2.70 -
SMB Leasing (NV) 2,437,100 2.40 2.40 2.60 2.40 2.40 -
Sampath 132,900 369.90 375.00 385.00 374.00 378.00 8.10
Samson Internat 1,500 92.00 98.00 100.00 96.00 98.70 6.70
Sathosa Motors 6,400 203.00 220.30 223.20 220.00 223.00 20.00
Selinsing 5,300 611.70 611.70 611.70 600.00 600.00 (11.70)
Seylan Bank 220,400 73.00 73.00 79.50 73.00 75.70 2.70
Seylan Bank (NV) 680,800 39.90 40.00 43.10 39.60 41.50 1.60
Seylan Devts 151,900 17.30 17.20 17.40 16.70 17.00 (0.30)
Shalimar 500 900.00 900.00 900.00 900.00 900.00 -
Shaw Wallace 10,500 220.00 210.00 215.00 210.00 215.00 (5.00)
Sigiriya Village 18,400 135.00 134.00 135.00 134.00 135.00 -
Singalanka 500 200.00 185.00 195.00 180.10 192.50 (7.50)
Singer Sri Lanka 2,500 238.10 215.00 244.00 215.00 242.00 3.90
SLT 1,491,100 41.10 42.00 45.20 41.50 45.00 3.90
Sunshine Holding 425,400 52.40 54.00 57.20 53.50 56.20 3.80
Taj Lanka 201,200 69.20 70.00 70.10 66.60 67.20 (2.00)
Talawakelle 57,700 42.00 42.00 45.00 42.00 43.30 1.30
Tangerine 29,400 110.00 115.00 115.00 109.00 113.40 3.40
Tea Smallholder 3,100 221.00 221.00 221.00 221.00 221.00 -
Three Acre Farms 59,300 29.50 29.50 31.50 28.90 30.80 1.30
Tokyo Cement 101,200 37.60 37.60 38.70 37.60 38.00 0.40
Tokyo Cement (NV) 402,600 27.90 28.20 28.20 27.60 28.00 0.10
Union Assurance 1,000 120.00 130.00 132.00 130.00 131.60 11.60
Union Chemicals 100 274.30 294.00 294.00 294.00 294.00 19.70
United Motors 13,800 263.30 265.00 265.00 241.00 257.20 (6.10)
Vallibel 812,900 8.20 8.30 8.30 7.80 7.90 (0.30)
Vallibel Finance 1,106,000 60.70 65.00 65.00 58.20 60.10 (0.60)
Vidullanka 102,100 6.30 6.10 6.30 6.10 6.30 -
Watawala 4,900 301.40 301.00 305.00 300.00 302.30 0.90
York Arcade 80,100 26.30 26.00 26.00 25.40 25.80 (0.50)
Diri Savi Board
Amana 214,500 3.10 3.10 3.20 3.10 3.20 0.10
Asian Alliance 18,500 62.00 66.00 66.00 62.00 63.40 1.40
Asiri Central 1,700 144.10 158.00 158.00 130.00 135.50 (8.60)
Capital Reach 105,600 52.40 52.50 54.00 52.50 52.80 0.40
Ceylon Tea Brkrs XD 9,400 4.10 4.00 4.10 4.00 4.00 (0.10)
E-Channellings 23,800 20.00 19.90 21.00 19.30 20.90 0.90
Elpitiya XD 279,500 50.80 52.00 54.00 50.00 52.50 1.70
Fortress Resorts 116,100 25.00 25.20 25.20 24.50 24.90 (0.10)
Janashakthi Ins. 360,400 14.70 14.80 14.90 14.50 14.60 (0.10)
Lighthouse Hotel 22,200 70.40 70.60 71.00 70.00 70.40 -
Marawila Resorts 866,900 13.90 14.20 14.20 13.90 14.00 0.10
Met. Res. Hol. 4,400 34.10 34.00 35.90 34.00 35.80 1.70
Odel Limited 2,601,200 30.30 30.30 33.30 30.30 33.20 2.90
People’s Fin 4,900 103.90 104.00 106.00 104.00 106.00 2.10
Raigam Salterns 43,900 3.80 3.90 3.90 3.80 3.80 -
Renuka Agri 134,500 4.00 4.00 4.00 3.90 4.00 -
Sierra Cabl 1,191,100 3.60 3.70 3.70 3.40 3.50 (0.10)
Sinhaputhra Fin 43.500 87.90 88.00 88.60 84.00 85.00 (2.90)
Tess Agro 645,400 2.50 2.60 2.60 2.50 2.50 -
Touchwood 523,200 33.60 33.50 34.00 33.10 33.80 0.20
Udapussellawa 25,500 49.20 45.00 52.50 45.00 51.60 2.40
Default Board
Hotel Developers 10,000 143.00 143.00 152.00 143.00 149.90 6.90
Lanka Cement 159,500 29.90 29.00 30.80 29.00 30.60 0.70
The Finance Co. 1,021,200 53.40 55.00 58.70 54.90 58.70 5.30
Closed End Funds
Fund Volume **VWA Open High Low ***VWA Change
Previous Todays (Rs.)
Close Close
Namal Acuity FV (Units) 200,800 78.00 79.00 80.20 77.90 79.90 1.90
Market statistics on Sep. 2, 2010
Equity details Today Prv. Day
Value of Turnover (Rs.) 3,347,100,936.80 2,723,987,529.60
Volume of Turnover (No.) 75,143,063 122,016,720
Trade (No.) 22,950 19,405
Market Cap. (Rs.) 1,904,609,516,185.60 1,873,372,040,215.60
Closed End Funds
Value of Turnover (Rs.) 15,890,710.00 60,928,100.00
Volume of Turnover (No.) 200,800 771,500
Trades (No.) 152 488
Corporate Debt Today Prv.Day
Value of Turnover - -
Volume of Turnover - -
Trades (No.) - -
Market Cap. (Rs.) - -
Govt. Securities Today Prv. Day
27-Aug-10
Value of Turnover (Rs.) 222,074.50 950,014.93
Volume of Turnover (No.) 2,330 9,500
Trades (No.) 1 3
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 5,785.17 5,690.29
Milanka Price Index 5,961.51 5,909.32
Total Return Indices
Tri On All Shares (ASTRI) 6,862.70 6,750.14
Tri On Milanka Shares 7,125.96 7,063.57
Default Board
Company Name Date of Reason
Name 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 30-Jun-2010
Vanik Incorporation Ltd 12-Dec-2002 Non submission of Annual Reports for F/Y
ended 31-Dec-2007 to 31-Dec-2009
Non payment of debenture interest – third installment
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 30-Jun-2010
Non payment of Listing Fees for the years 2009 & 2010
Ferntea Ltd 02-Nov-2005 Non submission of Annual Reports for F/Y
ended 31-Mar-2006 to 31-Mar-2009
Non submission of Financial Statements for the quarters ended
30-Jun-2007 to 30-Jun-2010
Lanka Cement PLC 06-Jul-2007 Non submission of Annual Reports for 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 and 30-June-2010
Miramar Beach Hotels PLC 09-Jun-2008 Non submission of Annual Reports for F/Y
ended 31-Mar-2008 to 31-Mar-2009
Non payment of Listing Fees for the year 2010
Non submission of Financial Statement
for the quarter ended 30-Jun-2010
The Finance Co. PLC 16-Jun-2010 Non submission of Financial Statement for the quarter ended 31-Mar-2010
and 30-Jun-2010
Eastern Merchants PLC 30-Aug-2010 Non submission of Financial Statement for the quarter ended 30-Jun-2010
|
