Market Statistics on September 8, 2010
Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold. 24,400 693.30 700.00 720.00 699.00 717.20 23.90
Abans 10,900 260.00 260.00 260.00 250.00 257.60 (2.40)
ACL 48,900 93.30 93.00 95.00 92.00 93.30 -
ACL Plastics 7,200 158.00 150.00 155.00 150.00 153.00 (5.00)
ACME 13,600 26.30 26.30 27.00 26.00 26.00 (0.30)
Agalawatte 114,900 40.60 40.00 44.00 39.00 42.50 1.90
Ahot Properties 109,100 188.80 190.00 200.00 189.90 196.50 7.70
Aitken Spence 56,300 2,745.30 2,745.30 3,000.00 2,745.30 2,785.40 40.10
Alliance XD 3,400 609.00 669.90 669.90 669.00 669.90 60.90
Alufab 100 42.50 40.00 40.00 40.00 40.00 (2.50)
Amaya Leisure 368,600 97.60 97.50 103.20 97.50 101.50 3.90
Arpico 700 93.00 90.00 90.00 90.00 90.00 (3.00)
Ascot Holdings 129,400 59.80 60.00 65.00 60.00 62.20 2.40
Asia Capital 720,000 44.10 45.00 48.50 45.00 48.00 3.90
Asiri 96,200 8.60 8.60 8.90 8.60 8.90 0.30
Asiri Surg 283,300 8.90 9.00 9.20 9.00 9.00 0.10
AVIVA NDB 1,500 285.00 285.00 285.00 285.00 285.00 -
Bairaha Farms 10,049,800 150.80 158.00 165.80 157.00 165.80 15.00
Balangoda 630,300 56.50 56.60 62.10 53.00 61.60 5.10
Blue Diamonds 443,000 5.80 5.80 6.10 5.50 5.90 0.10
Blue Diamonds (NV) 567,900 2.90 3.00 3.10 2.90 3.00 0.10
Bogala Graphite 13,000 24.90 25.00 25.90 25.00 25.00 0.10
Bogawantalawa 37,900 40.80 43.00 44.70 40.10 44.10 3.30
Browns XD 176,300 164.40 165.00 165.10 164.00 164.10 (0.30)
Browns Beach 77,100 103.00 104.00 105.00 102.50 104.00 1.00
Bukit Darah 7,800 7,400.10 7,890.00 7,890.00 7,650.00 7,675.00 274.90
C T Land 439,100 25.50 25.50 28.00 25.00 27.30 1.80
C.W. Mackie 76,700 59.80 63.00 63.00 59.50 61.30 1.50
Cargills 34,000 151.00 158.00 158.00 151.00 154.90 3.90
Cargo Boat 100 117.00 120.00 120.00 120.00 120.00 3.00
Carsons 6,400 790.00 800.00 800.00 780.00 783.00 (7.00)
CDIC 600 140.00 154.00 154.00 148.00 148.00 8.00
Central Finance 37,400 722.80 730.00 730.00 721.00 728.10 5.30
Central Ind. 600 340.00 350.00 350.00 348.00 348.90 8.90
Cey Theatres 95,500 106.50 104.00 107.00 104.00 106.80 0.30
Ceylinco Ins. 2,600 340.10 360.00 360.00 350.00 350.00 9.90
Ceylinco Ins. (NV) 200 230.00 235.00 235.00 230.00 230.00 -
Ceylon Brewery 3,900 300.00 329.90 330.00 325.00 325.00 25.00
Ceylon Guardian 1,200 925.10 950.00 950.00 925.00 931.50 6.40
Ceylon Inv. 3,900 488.60 490.00 500.00 480.00 485.00 (3.60)
Ceylon Leather XR 56,800 130.30 130.90 136.00 125.40 126.20 (4.10)
Ceylon Leather (Rights) XR 41,700 206.30 200.00 205.00 196.00 197.50 (8.80)
Ceylon Tobacco 200 389.00 376.00 376.00 375.00 375.50 (13.50)
CFI 1,500 157.00 160.00 160.00 160.00 160.00 3.00
CFT 200,200 75.00 77.00 82.50 77.00 80.50 5.50
Chemanex 2,500 134.50 135.00 139.90 135.00 135.80 1.30
Chevron 240,500 159.00 158.90 160.00 158.90 159.50 0.50
CIC 689,500 99.90 100.00 109.80 99.00 106.70 6.80
CIC (NV) 442,500 67.00 68.00 73.70 67.00 73.20 6.20
City Housing 9,200 28.00 28.00 28.00 27.00 27.00 (1.00)
Coco Lanka 483,300 47.60 48.00 48.40 46.50 47.30 (0.30)
Coco Lanka (NV) 31,500 39.50 38.80 40.90 38.00 38.30 (1.20)
Col Pharmacy 2,000 1,155.00 1,100.00 1,100.00 1,100.00 1,100.00 (55.00)
Colombo Land 474,700 14.50 14.20 14.50 14.00 14.20 (0.30)
Colombo Land (War-con2009) 33,000 12.00 12.00 12.40 11.90 12.00 -
Colonial MTR 22,100 161.30 165.00 169.00 163.00 163.30 2.00
Commercial Bank 424,200 190.50 190.00 195.00 188.60 194.80 4.30
Commercial Bank (NV) 65,300 144.80 146.00 146.00 142.50 144.60 (0.20)
Confifi Hotel 700 298.10 300.00 300.00 300.00 300.00 1.90
Convenience Food 400 135.00 135.00 135.00 135.00 135.00 -
Dankotuwa Porcel 1,309,600 87.80 96.50 96.50 89.50 96.50 8.70
DFCC Bank 53,100 324.50 325.00 326.00 323.50 325.30 0.80
Dialog 2,128,000 10.10 10.10 10.20 10.10 10.20 0.10
Dimo 100 899.00 900.00 900.00 900.00 900.00 1.00
Dipped Products 2,000 124.80 121.00 121.00 121.00 121.00 (3.80)
Distilleries 1,876,600 152.10 156.00 162.00 155.00 157.00 4.90
Dockyard 34,400 255.50 260.00 260.00 252.00 256.70 1.20
Dolphin Hotels 51,000 64.00 64.80 65.00 64.00 64.00 -
Dunamis Capital 423,500 13.90 14.00 14.10 13.50 13.60 (0.30)
Durdans 2,800 132.10 120.00 120.00 105.30 107.20 (24.90)
Durdans (NV) 5,000 101.20 100.00 100.00 94.10 95.10 (6.10)
E B Creasy 3,100 851.30 850.00 936.40 850.00 927.20 75.90
East West 51,100 13.20 13.10 13.90 13.10 13.60 0.40
Eden Hotel Lanka 175,900 64.50 65.00 66.00 64.00 64.90 0.40
Envi. Resources 315,600 95.10 95.00 96.00 92.70 93.00 (2.10)
Envi. Resources (War-con2012) 212,300 49.50 51.00 51.00 47.50 47.90 (1.60)
Envi. Resources (War-con2014) 101,000 47.00 47.00 48.00 45.50 45.60 (1.40)
Envi. Resources (WC-2015) 209,600 46.50 47.50 47.50 45.00 45.20 (1.30)
Envi. Resources (Warrants-00) 9,200 72.10 74.00 76.00 72.00 72.10 -
Equity 100 70.00 70.00 70.00 70.00 70.00 -
Equity Two Plc 8,000 26.20 27.40 27.70 27.00 27.50 1.30
Finlays Colombo XD 18,500 240.00 238.00 240.00 237.00 239.80 (0.20)
First Capital 394,700 20.70 21.00 21.30 20.10 20.90 0.20
Fort Land 101,200 162.10 164.00 176.80 164.00 174.40 12.30
Galadari 81,100 37.00 37.00 38.00 36.50 36.80 (0.20)
Grain Elevators 1,884,500 52.30 53.00 57.50 52.20 57.50 5.20
Hapugastenne 29,000 50.50 51.00 55.50 51.00 54.00 3.50
Haycarb 19,400 175.00 177.50 177.50 172.00 175.00 -
Hayleys 95,700 330.00 330.00 330.00 326.00 330.00 -
Hayleys - MGT 31,900 34.00 34.00 34.50 34.00 34.50 0.50
HDFC 12,900 404.50 400.50 401.00 400.00 400.00 (4.50)
Hemas Holdings 1,102,000 42.00 42.00 42.50 41.00 41.20 (0.80)
Hemas Power 74,700 26.30 26.20 26.30 25.60 25.80 (0.50)
HNB 955,700 290.40 297.00 310.00 297.00 307.00 16.60
HNB Assurance 6,500 71.40 70.00 70.10 70.00 70.00 (1.40)
HNB (NV) 329,200 193.00 194.00 202.00 193.10 199.70 6.70
Horana 473,200 33.90 34.00 37.20 34.00 37.00 3.10
Hotel Services 201,000 29.80 30.00 30.00 29.30 29.50 (0.30)
Hotel Sigiriya 12,400 90.00 90.00 93.00 89.50 91.20 1.20
Hotels Corp. 371,500 43.50 43.50 44.00 43.50 44.00 0.50
Hunas Falls 12,100 94.90 94.50 97.00 87.10 93.60 (1.30)
JKH 5,051,200 264.10 264.50 276.00 264.00 274.50 10.40
John Keells 1,300 174.00 172.00 174.00 172.00 172.70 (1.30)
Kahawatte 266,600 31.30 30.60 34.00 30.60 31.50 0.20
Kalamazoo 100 1,089.00 1,150.00 1,150.00 1,150.00 1,150.00 61.00
Kandy Hotels 500 199.30 199.00 199.00 198.00 198.70 (0.60)
Keells Food 32,200 87.60 90.00 96.30 90.00 96.20 8.60
Keells Hotels 1,252,400 21.60 21.80 22.00 21.00 21.20 (0.40)
Kegalle 291,800 127.60 130.00 140.30 128.00 140.30 12.70
Kelani Cables 6,600 120.50 120.00 122.00 120.00 120.10 (0.40)
Kelani Tyres 175,200 125.70 125.70 125.70 120.60 122.30 (3.40)
Kelani Valley 21,100 130.00 130.00 135.00 130.00 130.60 0.60
Kelsey 25,800 16.00 16.00 16.40 15.70 15.80 (0.20)
Kotagala 351,100 77.50 79.90 85.20 78.00 84.90 7.40
Kotmale Holdings 114,400 26.90 27.00 27.20 26.50 27.00 0.10
Kuruwita Textile 7,700 34.00 34.00 34.90 33.20 33.30 (0.70)
Lanka Aluminium 20,000 37.90 37.00 38.50 37.00 38.00 0.10
Lanka Ceramic 5,400 90.00 85.00 90.00 85.00 90.00 -
Lanka Hospitals 25,900 33.10 34.00 34.00 32.00 32.80 (0.30)
Lanka IOC 394,600 21.30 21.20 21.80 20.00 20.40 (0.90)
Lanka Tiles 4,100 114.10 114.00 114.00 111.10 112.90 (1.20)
Lanka Ventures 836,700 34.70 35.00 38.10 35.00 38.10 3.40
Lanka Walltile 49,400 103.40 98.00 103.00 95.00 102.90 (0.50)
Lankem Ceylon 99,000 213.20 215.00 234.50 215.00 234.50 21.30
Lankem Dev. 387,700 32.00 33.50 35.20 33.00 35.20 3.20
Laxapana 250,200 9.20 9.20 9.20 8.90 9.10 (0.10)
LB Finance 237,700 197.30 205.00 210.00 202.00 204.10 6.80
Lion Brewery 391,000 168.30 170.00 179.00 170.00 174.70 6.40
LMF 90,100 110.50 121.50 121.50 113.00 115.40 4.90
LOLC 80,500 987.80 1,000.00 1,030.00 991.00 999.80 12.00
Madulsima 781,600 19.00 19.00 20.90 19.00 20.80 1.80
Mahaweli Reach 25,200 40.50 40.50 41.50 40.00 40.40 (0.10)
Malwatte 353,800 84.90 85.50 89.70 84.00 86.30 1.40
Malwatte (NV) 2,000 58.70 60.00 60.00 58.00 58.10 (0.60)
Maskeliya 321,500 32.00 31.50 33.80 31.50 32.60 0.60
Merc. Shipping 100 248.00 250.00 250.00 250.00 250.00 2.00
Merchant Bank 687,800 40.90 41.00 43.50 40.00 43.10 2.20
MTD Walkers 2,200 370.00 370.00 394.70 365.00 381.40 11.40
Mullers 1,989,700 1.50 1.50 1.60 1.50 1.60 0.10
Namunukula 121,900 104.90 105.00 112.00 104.90 110.90 6.00
Nat. Dev. Bank 142,800 274.90 275.00 280.00 260.00 274.90 -
Nation Lanka 1,578,900 22.70 22.70 24.30 22.70 23.50 0.80
Nations Trust 345,900 65.00 64.00 66.00 64.00 64.00 (1.00)
Nations Trust (WC-2011) 69,500 34.00 35.00 35.00 33.50 33.60 (0.40)
Nawaloka 2,428,000 7.70 7.80 7.90 7.60 7.80 0.10
Nestle 2,500 699.70 699.60 699.60 699.60 699.60 (0.10)
Nuwara Eliya 400 995.10 995.00 1,000.00 955.00 1,000.00 4.90
On’Ally 100 65.00 64.00 64.00 64.00 64.00 (1.00)
Overseas Realty 847,300 18.80 19.00 20.00 18.30 19.30 0.50
Pan Asia 110,800 40.20 40.20 40.80 40.00 40.10 (0.10)
Parquet 21,500 27.90 28.10 28.90 27.00 27.00 (0.90)
PC House 2,489,100 8.80 8.80 9.60 8.50 9.20 0.40
PDL 60,500 58.80 59.30 63.00 59.00 60.50 1.70
Pegasus Hotels 15,200 80.10 79.50 80.00 78.00 78.10 (2.00)
Pelwatte 163,500 28.70 29.90 31.00 29.90 30.00 1.30
People’s Merch 444,500 27.40 27.00 29.90 27.00 28.70 1.30
Piramal Glass 1,200,600 3.20 3.20 3.20 3.10 3.20 -
Printcare PLC 1,300 83.00 82.50 82.50 80.00 81.10 (1.90)
Reefcomber 1,496,500 8.80 9.60 9.60 9.60 9.60 0.80
Regnis 18,400 106.30 105.30 110.00 105.30 108.30 2.00
Renuka City Hot. 11,500 289.20 290.00 310.00 290.00 296.10 6.90
Renuka Holdings 664,900 52.40 54.90 57.50 52.50 56.70 4.30
Renuka Holdings (NV) 716,600 36.50 37.00 39.50 36.50 38.90 2.40
Richard Pieris Exp 1,500 32.00 32.00 33.40 32.00 32.00 -
Richard Pieris 471,900 139.30 139.00 147.00 139.00 143.60 4.30
Riverina Hotels 6,000 124.00 124.00 124.00 121.50 121.50 (2.50)
Royal Ceramic XD 13,400 211.40 214.00 214.50 206.10 209.10 (2.30)
Royal Palms 20,000 92.00 92.00 101.00 91.90 92.00 -
S M B Leasing 19,923,800 2.50 2.50 2.70 2.50 2.70 0.20
S M B Leasing (NV) 3,311,800 2.20 2.30 2.40 2.30 2.40 0.20
Sampath 45,100 409.50 413.00 413.00 406.00 407.60 (1.90)
Samson Internat 13,500 95.00 99.00 100.00 96.50 98.40 3.40
Sathosa Motors 2,700 194.00 208.90 210.00 207.00 207.90 13.90
Serendib Hotels 400 135.10 132.00 139.00 132.00 139.00 3.90
Serendib Hotels (NV) 5,500 102.00 103.00 105.00 102.00 104.90 2.90
Seylan Bank 147,600 74.60 74.00 77.00 73.00 75.00 0.40
Seylan Bank (NV) 578,200 40.00 40.00 41.00 39.90 40.00 -
Seylan Devts 1,018,100 17.90 19.50 19.50 17.80 18.00 0.10
Shaw Wallace 27,000 222.90 226.00 245.10 226.00 245.10 22.20
Sigiriya Village 32,500 135.00 135.10 146.10 135.10 144.30 9.30
Singer Sri Lanka 33,700 243.30 235.10 243.90 235.10 235.10 (8.20)
SLT 57,500 47.00 48.00 48.50 45.00 46.80 (0.20)
Sunshine Holding 23,600 54.00 53.20 54.00 52.60 54.00 -
Taj Lanka 144,100 65.50 65.00 65.00 63.50 65.00 (0.50)
Talawakelle 35,500 47.00 47.00 51.70 44.60 51.20 4.20
Tangerine 12,100 110.00 110.00 114.00 110.00 111.90 1.90
Tea Services XD 200 700.00 699.00 700.00 699.00 699.50 (0.50)
Tea Smallholder 2,100 240.00 240.00 240.00 240.00 240.00 -
Three Acre Farms 432,100 40.40 41.10 44.40 41.10 44.40 4.00
Tokyo Cement 102,500 40.20 40.20 41.80 40.00 40.80 0.60
Tokyo Cement (NV) 2,683,500 30.10 30.20 30.90 29.70 30.80 0.70
Trans Asia 5,000 188.00 188.00 192.00 186.00 189.60 1.60
Union Assurance 100 132.00 131.60 131.60 131.60 131.60 (0.40)
United Motors 1,400 237.10 240.00 240.00 238.00 239.80 2.70
Vallibel 345,900 7.90 8.00 8.00 7.80 7.90 -
Vallibel Finance XD 267,500 58.10 60.00 61.90 59.50 59.90 1.80
Vidullanka 374,500 6.90 7.50 7.50 7.50 7.50 0.60
Watawala 19,300 309.10 309.00 318.00 305.10 313.20 4.10
York Arcade 325,400 25.00 25.50 26.20 25.00 25.80 0.80
Diri Savi Board
Amana 1,217,300 3.10 3.10 3.20 3.00 3.10 -
Asian Alliance 10,900 62.00 63.00 63.00 62.00 62.60 0.60
Asiri Central 2,300 135.50 135.50 149.00 135.50 149.00 13.50
Capital Reach 51,100 50.00 51.80 52.40 50.20 50.90 0.90
Ceylon Tea Brkrs XD 238,300 4.20 4.30 4.30 4.10 4.20 -
E-Channelling 29,200 20.20 19.30 20.40 19.20 19.90 (0.30)
Elpitiya 56,800 49.30 47.00 52.00 47.00 50.90 1.60
Fortress Resorts 70,800 23.90 24.00 24.50 23.90 24.00 0.10
Janashakthi Ins. 62,300 14.90 14.70 15.00 14.70 14.70 (0.20)
Lighthouse Hotel 61,800 68.70 72.70 73.00 70.00 72.10 3.40
Marawila Resorts 1,110,900 14.10 14.20 14.40 13.90 14.00 (0.10)
Met Res Hol 341,900 39.60 40.00 43.50 40.00 40.90 1.30
Odel Limited 272,700 31.90 32.00 33.50 32.00 32.40 0.50
People’s L Fin 4,100 107.10 110.00 112.00 105.00 105.40 (1.70)
Raigam Salterns 79,000 3.90 3.90 4.00 3.90 4.00 0.10
Renuka Agri 783,700 4.30 4.30 4.30 4.10 4.10 (0.20)
Sierra Cabl 257,100 3.50 3.40 3.50 3.40 3.40 (0.10)
Sinhaputhra Fin 11,400 76.00 83.00 83.00 83.00 83.00 7.00
Tess Agro 1,073,900 2.50 2.50 2.60 2.50 2.50 -
Touchwood 368,200 35.00 35.00 35.00 34.50 34.60 (0.40)
Udapussellawa 10,700 55.40 54.00 59.80 54.00 59.30 3.90
Default Board
Hotel Developers 2,500 148.00 145.00 155.00 145.00 150.20 2.20
Lanka Cement 110,600 30.50 31.50 31.50 30.00 30.10 (0.40)
The Finance Co. 93,800 50.00 50.10 52.20 50.00 51.90 1.90
|
