Market Statistics on September 24, 2010
Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold. 30,500 740.00 738.50 760.00 705.60 754.90 14.90
Abans 10,000 260.30 260.00 260.30 259.90 260.00 (0.30)
ACL 35,000 101.80 100.00 102.00 98.50 101.20 (0.60)
ACL Plastics 4,400 180.00 170.00 183.00 170.00 170.30 (9.70)
ACME 83,100 22.80 23.00 23.00 22.50 22.80 -
Agalawatte 40,100 47.00 45.50 48.50 45.50 48.30 1.30
Ahot Properties 89,600 193.80 195.00 195.00 190.00 191.00 (2.80)
Aitken Spence 13,000 3,298.90 3,320.00 3,340.00 3,300.00 3,333.80 34.90
Alliance 1,200 970.00 950.00 950.00 950.00 950.00 (20.00)
Amaya Leisure 14,500 103.10 103.00 105.00 98.00 104.30 1.20
Arpico 9,100 169.90 170.00 170.00 160.00 160.00 (9.90)
Ascot Holdings 15,800 65.00 64.00 67.00 64.00 64.00 (1.00)
Asiri 584,000 9.00 9.00 9.00 8.80 8.90 (0.10)
Asiri Surg 81,000 9.50 9.50 9.50 9.10 9.30 (0.20)
AVIVA NDB 13,600 302.00 302.00 302.10 295.00 301.80 (0.20)
Bairaha Farms 284,500 160.10 159.00 161.00 156.00 160.10 -
Balangoda 193,900 63.20 65.00 65.50 63.40 63.50 0.30
Bogala Graphite 478,200 29.40 30.10 38.00 29.60 34.50 5.10
Bogawantalawa 22,400 58.10 58.00 58.00 54.00 54.90 (3.20)
Browns 206,700 186.30 187.00 205.00 183.00 199.50 13.20
Browns Beach 2,700 110.00 110.00 113.00 110.00 110.70 0.70
Bukit Darah 1,300 7,800.00 8,201.00 8,201.00 7,999.00 7,999.00 199.00
C T Land 306,200 33.80 35.30 37.00 34.00 36.00 2.20
C.W. Mackie 307,600 63.80 64.30 68.80 63.60 66.00 2.20
Cargills 196,000 191.90 192.00 208.00 191.50 201.50 9.60
Cargo Boat XD 200 124.50 120.00 120.00 120.00 120.00 (4.50)
Carsons 59,200 847.80 901.00 1,100.00 877.00 992.70 144.90
CDIC 2,000 170.00 175.00 175.00 170.00 170.30 0.30
Central Finance 27,300 932.30 932.30 950.00 916.00 925.20 (7.10)
Central Ind. 5,200 335.10 353.00 370.00 353.00 369.00 33.90
Cey Theatres 566,600 202.70 203.00 230.00 203.00 220.00 17.30
Ceylinco Ins. 26,300 596.00 605.00 605.00 542.00 559.50 (36.50)
Ceylinco Ins. (NV) 6,100 442.40 450.00 450.00 438.80 439.40 (3.00)
Ceylon Brewery 3,600 325.00 325.00 330.00 325.00 330.00 5.00
Ceylon Guardian 2,700 1,328.80 1,491.00 1,499.00 1,480.00 1,482.80 154.00
Ceylon Inv. 22,300 615.00 651.00 651.00 630.00 634.70 19.70
Ceylon Leather 17,800 130.30 128.00 136.00 128.00 128.80 (1.50)
Ceylon Tobacco 1,300 375.00 375.00 375.00 372.00 373.70 (1.30)
Chemanex 2,300 149.80 150.00 150.00 149.90 150.00 0.20
Chevron 43,100 170.90 170.00 170.50 169.50 170.00 (0.90)
CIC 190,300 145.30 125.90 145.90 125.90 141.80 (3.50)
CIC (NV) 173,400 101.80 100.00 100.10 95.30 96.00 (5.80)
Coco Lanka 606,300 45.80 46.00 48.10 45.50 47.70 1.90
Coco Lanka (NV) 96,800 40.90 41.20 41.50 40.00 40.70 (0.20)
Col Pharmacy XD 21,700 2,160.90 2,498.00 3,200.00 2,490.00 2,915.00 754.10
Colombo Land 2,546,900 16.10 15.90 17.30 15.80 17.00 0.90
Colombo Land (War-con2009) 743,900 12.40 12.30 13.60 12.20 13.10 0.70
Colonial MTR 3,000 164.30 160.00 169.90 160.00 166.00 1.70
Commercial Bank 546,900 267.10 270.00 289.90 270.00 285.40 18.30
Commercial Bank (NV) 189,000 175.60 176.50 184.90 176.00 182.00 6.40
Commercial Dev. 1,300 68.10 68.00 68.00 60.00 64.40 (3.70)
Confifi Hotel 800 296.60 296.60 299.50 290.00 290.00 (6.60)
Dankotuwa Porcel 295,200 77.90 79.00 80.00 69.00 70.90 (7.00)
DFCC Bank 208,700 426.00 440.00 440.00 427.00 434.80 8.80
Dialog 3,810,400 12.00 12.40 12.40 11.90 12.00 -
Dimo 2,400 889.90 890.00 890.00 880.00 880.00 (9.90)
Dipped Products 14,400 123.00 121.50 124.00 121.50 123.80 0.80
Distilleries 1,813,700 183.00 182.50 183.00 181.00 181.30 (1.70)
Dockyard 10,100 281.20 282.00 290.00 280.00 281.90 0.70
Dolphin Hotels 360,100 70.20 70.60 76.80 70.50 73.60 3.40
Dunamis Capital 1,275,500 13.40 13.50 13.50 13.00 13.10 (0.30)
Durdans 3,000 109.80 109.80 112.00 109.00 112.00 2.20
Durdans (NV) 1,500 90.00 90.00 94.00 90.00 90.00 -
E B Creasy 300 972.00 972.00 972.00 900.00 900.00 (72.00)
Eastern Merchant 700 298.00 350.00 400.00 350.00 395.00 97.00
Eden Hotel Lanka 597,300 69.60 70.20 70.90 67.00 69.00 (0.60)
Envi. Resources 182,800 97.30 98.00 101.50 95.00 97.10 (0.20)
Envi. Resources (War-con2012) 127,700 49.10 48.50 50.80 47.50 48.10 (1.00)
Envi. Resources (War-con2014) 210,200 45.30 47.90 48.00 43.00 43.20 (2.10)
Envi. Resources (War-con2015) 256,100 43.70 44.00 45.50 41.90 42.10 (1.60)
Envi. Resources (Warrants-00) 14,800 81.70 77.10 78.00 75.00 75.40 (6.30)
Equity 200 70.00 52.10 52.10 52.10 52.10 (17.90)
Equity Two PLC 23,600 26.60 26.60 27.90 25.70 26.10 (0.50)
First Capital 145,100 19.40 19.80 19.80 19.00 19.00 (0.40)
Fort Land 17,700 180.30 180.00 180.30 173.10 180.30 -
Galadari 586,100 43.50 43.50 44.90 41.00 43.00 (0.50)
Gestetner 3,000 70.00 70.00 70.00 65.20 65.40 (4.60)
Grain Elevators 197,200 54.40 60.00 60.00 53.00 53.70 (0.70)
Hapugastenne 2,000 61.00 60.00 60.00 60.00 60.00 (1.00)
Haycarb 23,600 205.00 204.00 209.00 200.00 203.70 (1.30)
Hayleys 89,100 350.30 351.00 354.00 350.00 350.60 0.30
Hayleys - MGT 117,100 46.90 45.10 47.00 44.60 45.90 (1.00)
Hayleys Exports 4,500 46.00 45.90 46.00 45.90 46.00 -
HDFC 1,500 435.10 430.00 430.00 420.00 420.00 (15.10)
Hemas Holdings 882,100 51.10 51.10 52.00 50.20 50.90 (0.20)
Hemas Power 1,129,900 28.10 28.00 29.50 27.90 29.00 0.90
HNB 152,800 373.80 375.60 380.00 365.00 374.90 1.10
HNB Assurance 35,800 85.60 86.00 87.00 85.00 85.10 (0.50)
HNB (NV) 400,200 244.30 245.00 250.00 236.20 238.90 (5.40)
Horana 39,100 36.00 36.00 36.00 35.30 35.70 (0.30)
Hotel Services 613,800 28.70 29.00 29.80 28.00 28.50 (0.20)
Hotel Sigiriya 7,300 83.70 83.00 85.00 83.00 83.40 (0.30)
Hunas Falls 3,600 90.10 90.00 90.00 88.00 88.00 (2.10)
Industrial Asph. 200 250.00 300.00 330.00 300.00 330.00 80.00
JKH 2,585,933 300.00 300.00 302.00 299.00 300.10 0.10
John Keells 30,400 182.00 182.00 206.00 182.00 202.40 20.40
Kahawatte 3,700 30.80 30.90 31.50 30.10 30.10 (0.70)
Keells Food 2,200 145.50 146.00 146.10 145.60 145.60 0.10
Keells Hotels 1,600,400 20.90 20.90 21.10 20.50 21.00 0.10
Kegalle 433,000 148.90 154.00 154.00 150.00 150.00 1.10
Kelani Cables 1,500 127.00 128.00 128.00 128.00 128.00 1.00
Kelani Tyres 38,200 120.20 120.00 123.00 118.00 122.00 1.80
Kelani Valley 19,000 149.40 150.20 160.00 149.40 152.10 2.70
Kelsey 100 17.00 17.00 17.00 17.00 17.00 -
Kotagala 118,700 92.10 93.00 97.00 92.00 92.10 -
Kotmale Holdings 12,500 27.00 26.50 26.50 26.00 26.30 (0.70)
Kuruwita Textile 6,700 35.00 35.00 35.00 34.00 34.30 (0.70)
Lake House Prin. 1,100 185.80 168.00 168.00 167.50 167.50 (18.30)
Lanka Aluminium 7,400 40.00 40.90 40.90 40.00 40.10 0.10
Lanka Ceramic 11,100 101.80 100.01 100.10 96.00 100.00 (1.80)
Lanka Hospitals 266,500 33.70 33.60 37.00 30.20 35.60 1.90
Lanka IOC 278,100 19.70 19.40 20.00 19.40 20.00 0.30
Lanka Tiles 30,600 139.80 139.60 140.00 135.00 138.60 (1.20)
Lanka Ventures XD 40,700 38.20 38.10 39.40 38.00 38.10 (0.10)
Lanka Walltile 26,200 108.50 108.00 109.00 106.00 106.20 (2.30)
Lankem Ceylon 16,800 229.50 216.00 229.50 215.00 223.50 (6.00)
Lankem Dev. 24,800 38.00 38.00 38.50 38.00 38.10 0.10
Laxapana 151,200 9.40 9.10 9.40 8.90 8.90 (0.50)
L B Finance 167,000 293.90 290.00 290.00 275.00 284.10 (9.80)
Lion Brewery 105,900 182.00 184.00 184.00 175.00 180.00 (2.00)
LMF XD 227,900 135.00 120.00 133.00 118.00 128.60 (6.40)
LOLC 31,900 1,400.20 1,400.10 1,450.00 1,380.00 1,382.50 (17.70)
Madulsima 18,600 18.80 19.00 19.40 18.30 18.70 (0.10)
Mahaweli Reach 31,900 39.90 39.50 40.00 38.50 39.50 (0.40)
Malwatte 25,400 87.60 88.00 88.00 86.00 87.50 (0.10)
Maskeliya 29,300 32.00 32.00 32.00 31.00 31.60 (0.40)
Merc. Shipping 700 210.00 220.00 230.00 220.00 227.10 17.10
Merchant Bank 782,400 53.90 54.00 56.00 52.60 53.70 (0.20)
Morisons 1,600 1,800.00 1,900.00 2,000.00 1,850.00 1,930.00 130.00
Morisons (NV) 100 1,581.00 1,500.00 1,500.00 1,500.00 1,500.00 (81.30)
Mullers 2,520,000 1.60 1.60 1.70 1.50 1.60 -
Namunukula 32,600 114.50 113.90 115.00 110.00 113.50 (1.00)
Nat. Dev. Bank 1,016,200 337.30 340.00 355.00 340.00 347.50 10.20
Nations Trust 1,096,700 94.90 95.00 100.00 92.00 95.60 0.70
Nations Trust (WAR-CON2011) 284,400 75.10 73.80 79.90 68.70 75.00 (0.10)
Nawaloka 22,073,200 7.90 8.00 8.70 7.90 8.40 0.50
Nestle 1,100 685.00 670.00 670.00 665.00 669.10 (15.90)
Nuwara Eliya 2,700 900.00 900.00 950.00 895.00 950.00 50.00
On’Ally 200 60.00 60.00 67.00 60.00 67.00 7.00
Overseas Realty 766,900 17.50 17.50 17.50 16.90 17.00 (0.50)
Pan Asia 833,100 66.00 66.00 68.90 60.00 64.90 (1.10)
Parquet 8,000 27.10 27.00 27.50 27.00 27.20 0.10
PC House 170,600 8.80 9.00 9.00 8.80 8.80 -
PDL 11,100 55.90 56.00 60.00 56.00 60.00 4.10
Pegasus Hotels 25,200 82.50 82.50 83.90 81.00 81.00 (1.50)
Pelwatte 77,200 28.20 28.00 30.00 27.50 29.40 1.20
People’s Merch 206,600 33.20 33.10 33.20 31.70 31.90 (1.30)
Piramal Glass 4,696,100 3.80 3.80 4.00 3.80 3.80 -
Printcare PLC 30,100 110.00 120.00 155.00 120.00 136.60 26.60
Radiant Gems 1,600 41.70 41.90 41.90 41.80 41.80 0.10
Reefcomber 6,656,300 12.90 12.90 16.40 12.90 15.90 3.00
Regnis 9,500 127.10 130.00 135.00 115.10 122.40 (4.70)
Renuka City Hot. XD 7,400 321.60 339.90 340.00 335.00 339.00 17.40
Renuka Holdings 95,300 69.30 70.00 70.00 65.00 66.10 (3.20)
Renuka Holdings (NV) 70,300 46.70 47.00 47.00 43.10 45.40 (1.30)
Rich Pieris Exp 23,300 33.00 33.00 33.00 32.00 32.20 (0.80)
Richard Pieris 841,800 166.80 170.00 170.00 166.00 167.30 0.50
Riverina Hotels 1,400 122.90 124.40 124.40 124.40 124.40 1.50
Royal Ceramic 296,400 299.50 300.00 316.00 300.00 308.00 8.50
Royal Palms XD 900 94.20 94.90 95.00 92.00 92.00 (2.20)
SMB Leasing 15,429,300 2.50 2.50 2.60 2.20 2.30 (0.20)
SMB Leasing (NV) 927,200 2.30 2.30 2.40 2.20 2.30 -
Sampath 339,000 493.60 505.00 550.00 505.00 519.70 26.10\
Samson Internat. 1,800 100.00 101.00 107.90 101.00 105.00 5.00
Sathosa Motors 500 220.00 220.00 220.00 220.00 220.00 -
Serendib Hotels 4,500 143.90 135.00 140.00 135.00 137.30 (6.60)
Serendib Hotels (NV) 1,500 105.00 105.10 105.10 105.00 105.10 0.10
Seylan Bank 1,618,500 106.10 107.00 122.00 107.00 119.60 13.50
Seylan Bank (NV) 8,712,000 52.70 53.40 60.00 52.70 59.20 6.50
Seylan Devts 338,700 19.50 20.00 20.00 19.00 19.50 -
Shaw Wallace 2,500 255.20 269.20 269.20 251.00 257.80 2.60
Sigiriya Village 19,400 140.00 140.00 140.00 140.00 140.00 -
Singalanka 100 210.00 165.00 165.00 165.00 165.00 (45.00)
Singer Ind. 8,300 199.00 190.00 190.00 165.30 166.00 (33.00)
Singer Sri Lanka XD 1,800 239.70 230.00 240.00 230.00 233.30 (6.40)
SLT 54,900 47.10 48.00 48.00 45.70 46.30 (0.80)
Sunshine Holding 57,900 52.50 53.60 53.60 52.00 53.00 0.50
Taj Lanka 809,500 81.60 82.00 89.00 78.50 82.90 1.30
Talawakelle 600 50.00 48.40 48.40 48.00 48.30 (1.70)
Tangerine 3,400 109.00 109.90 110.00 105.00 105.10 (3.90)
Tea Services 1,500 700.00 745.00 770.00 745.00 746.70 46.70
Tea Smallholder 2,000 264.30 240.00 240.00 240.00 240.00 (24.30)
Three Acre Farms 45,400 37.90 35.00 39.90 35.00 35.90 (2.00)
Tokyo Cement 248,400 53.40 53.40 56.00 52.60 53.10 (0.30)
Tokyo Cement (NV) 137,100 37.70 38.00 38.00 36.00 36.70 (1.00)
Trans Asia 49,100 184.00 184.00 210.00 184.00 203.10 19.10
Union Assurance 200 190.00 131.00 194.90 131.00 194.90 4.90
Union Chemicals 100 291.50 264.00 264.00 264.00 264.00 (27.50)
United Motors 6,800 240.30 240.00 240.00 235.00 235.00 (5.30)
Vallibel 10,026,400 8.20 11.00 12.80 11.00 11.70 3.50
Vallibel Finance 3,700 112.00 100.80 100.80 100.80 100.80 (11.20)
Vidullanka 1,727,200 7.60 7.70 8.50 7.70 8.00 0.40
York Arcade 129,300 28.10 17.60 29.00 27.00 28.80 0.70
Diri Savi Board
Amana 281,800 3.20 3.20 3.20 3.10 3.20 -
Asian Alliance 10,600 81.80 75.00 82.00 75.00 79.20 (2.60)
Asiri Central 200 180.00 180.00 180.00 180.00 180.00 -
Capital Reach 52,500 51.40 52.00 52.00 49.00 49.70 (1.70)
Ceylon Tea Brkrs 111,000 4.20 4.40 4.40 4.20 4.30 0.10
e-Chanelling 71,500 20.00 19.60 20.80 19.30 19.40 (0.60)
Elpitiya 47,200 48.10 48.00 50.40 48.00 48.10 -
Fortress Resorts 132,700 24.00 24.10 24.10 23.00 23.60 (0.40)
Janashakthi Ins. 1,292,500 15.20 15.50 15.50 15.00 15.30 0.10
Lighthouse Hotel 13,300 67.70 68.00 69.00 66.70 67.00 (0.70)
Marawila Resorts 540,900 14.20 14.10 14.10 13.70 13.80 (0.40)
Met. Res. Hol. 425,600 56.50 58.00 62.50 52.10 54.50 (2.00)
Odel Limited 142,500 32.70 32.80 32.80 31.60 32.00 (0.70)
People’s L Fin XR 8,500 235.70 249.00 249.00 195.00 196.50 (39.20)
Raigam Salterns 1,244,000 3.80 3.80 3.90 3.70 3.70 (0.10)
Renuka Agri 1,276,600 4.90 4.90 5.00 4.80 4.80 (0.10)
Sierra Cabl 5,076,000 4.00 4.00 4.20 4.00 4.00 -
Sinhaputhra Fin 4,200 87.80 86.10 89.80 85.00 89.30 1.50
Touchwood 985,000 34.00 34.00 34.00 32.60 32.80 (1.20)
Udapussellawa 2,400 57.00 55.10 55.10 54.00 54.80 (2.20)
Default Board
Alufab 700 40.00 40.10 45.90 40.10 43.50 3.50
Asia Capital 83,000 45.50 45.10 46.00 44.00 44.00 (1.50)
Blue Diamonds 312,400 5.70 5.70 5.90 5.40 5.50 (0.20)
Blue Diamonds (NV) 1,318,200 2.70 2.80 2.80 2.50 2.60 (0.10)
CFT 226,500 9.50 9.60 9.60 8.90 9.00 (0.50)
City Housing 127,500 25.30 26.90 27.50 26.00 26.00 0.70
East West 167,000 13.30 13.30 13.30 12.90 13.00 (0.30)
Hotel Developers 8,300 149.60 141.00 151.00 140.00 150.90 1.30
Hotels Corp. 414,900 42.80 44.00 44.40 42.00 43.90 1.10
Kandy Hotels 31,400 230.30 230.00 365.00 230.00 310.20 79.90
Lanka Cement 98,000 28.70 28.80 29.00 28.10 28.40 (0.30)
Nation Lanka 360,700 23.00 23.00 23.50 22.60 22.90 (0.10)
Tess Agro 558,600 2.60 2.60 2.60 2.50 2.60 -
The Finance Co. 731,500 64.40 65.00 68.00 62.50 64.20 (0.20)
Closed End Funds
Namal Acuity VF (Units) 88,400 104.40 110.00 115.00 105.00 110.60 6.20
Market statistics on Sep. 24, 2010
Equity details Today Prv. Day
Value of Turnover (Rs.) 5,550,696,459.20 6,366,881,558.70
Volume of Turnover (No.) 128,452,369 155,329,220
Trade (No.) 29,738 29,646
Market Cap. (Rs.) 2,272,543,712,767.40 2,230,476,249,326.00
Closed End Funds
Value of Turnover (Rs.) 9,766,655.000 15,794,170.00
Volume of Turnover (No.) 88,401 151,000
Trades (No.) 73 170
Corporate Debt Today Prv.Day
Value of Turnover - -
Volume of Turnover - -
Trades (No.) - -
Market Cap. (Rs.) - -
Govt. Securities Today Prv. Day
21-Sep-10
Value of Turnover (Rs.) - 1,090,057.72
Volume of Turnover (No.) - 1,067,600
Trades (No.) - 2
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 6,888.49 6,772.43
Milanka Price Index 7,263.65 7,166.07
Total Return Indices
Tri On All Shares (ASTRI) 8,175.44 8,037.60
Tri On Milanka Shares (MTRI) 8,683.47 8,566.83
Company Date of Reason
Name Transfer
Hotel Developers (Lanka) PLC 28-Jun-2001 Non submission of Annual Reports for the F/Y ended
31-Mar-1991 to 31-Mar-2010
Non submission of Financial Statements for the
quarters ended 31-Mar-1998 to 30-June-
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
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 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-2010
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-2010.
Non payment of Listing Fees for the year 2010
The Finance Co. PLC 16-Jun-2010 Non submission of Annual Report for F/Y
ended 31-Mar-2010.
|