Market Statistics on September 28, 2010
Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold. 5,100 743.90 735.00 740.00 725.00 727.10 (16.80)
Abans 4,900 260.00 259.90 260.90 250.00 254.30 (5.70)
ACL 67,000 99.700 100.00 101.00 97.10 99.80 0.10
ACL Plastics 5,300 161.00 161.10 166.00 161.00 162.80 1.80
ACME 13,200 22.60 22.60 22.80 22.30 22.70 0.10
Agalawatte 248,000 47.50 45.00 50.00 45.00 46.50 (1.00)
Ahot Properties 101,500 190.70 190.10 190.10 188.00 190.00 (0.70)
Aitken Spence 5,500 3,204.50 3,210.00 3,210.00 3,102.50 3,156.70 (47.80)
Alliance 600 950.00 800.10 899.90 800.10 831.00 (119.00)
Amaya Leisure 2,500 105.00 98.100 101.40 98.100 101.50 (3.50)
Arpico 400 159.40 154.40 154.50 150.10 152.30 (7.10)
Ascot Holdings 70,200 65.00 66.50 68.00 64.00 66.80 1.80
Asiri 80,400 8.90 8.90 8.90 8.80 8.80 (0.10)
Asiri Surg 113,200 9.10 9.00 9.20 8.90 9.10 -
Autodrome XD 100 599.00 600.00 600.00 600.00 600.00 1.00
AVIVA NDB 5,900 301.90 305.00 305.00 300.00 305.00 3.10
Bairaha Farms 256,800 168.60 171.00 178.50 167.50 177.40 8.80
Balangoda 413,100 61.30 63.00 68.50 61.50 65.30 4.00
Bogala Graphite 1,790,200 55.70 59.00 100.00 59.00 84.30 28.60
Bogawantalawa 58,200 53.20 55.00 56.80 53.50 54.90 1.70
Browns 452,800 195.80 199.90 202.00 190.00 196.90 1.10
C T Land 544,400 36.00 37.00 38.40 36.00 37.30 1.30
C.W. Mackie 200,800 79.20 81.00 82.00 76.00 76.80 (2.40)
Cargills 34,600 213.50 215.00 217.00 206.00 207.10 (6.40)
Cargo Boat XD 51,000 129.60 129.50 135.00 129.00 134.90 5.30
Carsons 10,600 1,036.80 1,000.00 1,000.00 981.00 994.60 (42.20)
Central Finance 11,000 918.50 920.00 938.00 91.000 912.60 (5.90)
Central Ind. 3,500 355.90 370.00 370.00 340.00 356.30 0.40
Cey Theatres 147,500 241.50 239.00 242.00 230.00 231.10 (10.40)
Ceylinco Ins. 900 498.60 534.00 534.00 485.20 485.50 (13.10)
Ceylinco Ins. (NV) 6,500 372,70 350.00 350.00 299.90 313.30 (59.40)
Ceylon Guardian 500 1,350.00 1,300.00 1,399.00 1,300.00 1,366.30 16.30
Ceylon Inv. 29,100 647.70 639.90 639.90 620.00 630.90 (16.80)
Ceylon Leather 19,500 131.80 139.00 139.00 127.00 128.90 (2.90)
Ceylon Tobacco 1,100 364.40 357.10 360.50 356.00 360.10 (4.30)
Chemanex 1,100 145.00 142.00 142.00 142.00 142.00 (3.00)
Chevron 272,500 170.10 169.00 170.50 168.00 169.70 (0.40)
CIC 100,400 138.30 135.00 140.00 135.00 137.20 (1.10)
CIC (NV) 145,900 95.00 94.00 94.00 92.00 92.20 (2.80)
Coco Lanka XD 169,100 47.10 47.60 47.60 45.10 46.40 (0.70)
Coco Lanka (NV) XD 11,500 39.80 40.00 40.00 39.90 40.00 0.20
Col Pharmacy XD 5,100 2,850.00 2,800.00 2,880.00 2,000.00 2,284.40 (565.60)
Colombo Land 12,729,00017.00 17.20 24.60 17.20 23.30 6.30
Colombo Land (War-con2009) 6,572,200 12.80 13.00 22.90 13.00 20.70 7.90
Colonial MTR 2,300 162.70 160.00 160.00 160.00 160.00 (2.70)
Commercial Bank 104,300 280.60 285.00 285.00 273.00 276.20 (4.40)
Commercial Bank (NV) 26,900 180.40 180.00 180.00 174.00 175.10 (5.30)
Convenience Food 100 150.00 150.00 150.00 150.00 150.00 -
Dankotuwa Porcel 191,600 72.40 76.90 76.90 70.00 72.30 (0.10)
DFCC Bank 100,400 428.40 435.00 435.00 415.00 420.10 (8.30)
Dialog 26,394,20011.90 12.00 12.10 11.90 12.00 0.10
Dimo 5,600 850.10 835.00 894.00 835.00 893.90 43.80
Dipped Products 14,600 122.10 140.00 140.00 122.50 123.30 1.20
Distilleries 136,700 180.00 180.50 180.50 176.10 178.50 (1.50)
Dockyard 3,300 279.90 276.00 279.90 274.00 275.00 (4.90)
Dolphin Hotels 119,700 72.10 71.00 71.90 69.50 70.80 (1.30)
Dunamis Capital 549,500 12.90 13.00 13.40 13.00 13.20 0.30
Durdans 500 111.40 111.40 111.40 111.00 111.30 (0.10)
E B Creasy 300 985.00 974.00 974.00 974.00 974.00 (11.00)
Eastern Merchant 500 395.00 390.00 475.00 390.00 475.00 80.00
Eden Hotel Lanka 69,100 67.10 66.00 69.00 63.10 65.40 (1.70)
Envi. Resources 259,900 98.10 97.10 97.10 94.90 95.00 (3.10)
Envi. Resources (War-con2012) 89,100 47.80 47.80 48.80 47.00 47.60 (0.20)
Envi. Resources (War-con2014) 71,900 44.70 43.50 44.50 42.10 43.00 (1.70)
Envi. Resources (War-con2015) 104,500 43.50 44.00 44.00 41.00 41.90 (1.60)
Envi. Resources (Warrants-00) 15,800 75.10 70.50 72.00 70.50 71.00 (4.10)
Equity 20,300 57.20 59.10 71.80 59.10 70.70 13.50
Equity Two PLC 129,200 26.00 26.10 29.00 26.10 28.30 2.30
First Capital 146,300 18.80 18.80 19.20 18.50 18.90 0.10
Fort Land 19,300 180.20 183.90 184.00 180.00 180.00 (0.20)
Galadari 124,500 42.60 42.60 44.50 41.00 41.40 (1.20)
Grain Elevators 729,800 57.40 57.90 60.40 55.00 58.30 0.90
Hapugastenne 900 59.00 59.00 59.00 56.00 57.10 (1.90)
Haycarb 124,800 204.90 205.00 209.00 205.00 205.60 0.70
Hayleys 51,700 352.00 353.00 353.10 348.00 349.00 (3.00)
Hayleys - MGT 25,700 44.10 44.00 44.00 42.60 42.70 (1.40)
Hayleys Exports 3,100 46.00 46.00 46.00 44.70 44.70 (1.30)
HDFC 13,000 434.70 435.00 435.00 420.00 420.00 (14.70)
Hemas Holdings 581,500 51.50 51.50 51.50 49.50 50.50 (1.00)
Hemas Power 875,900 31.40 42.00 42.00 30.80 31.20 (0.20)
HNB 62,100 374.50 375.00 375.00 369.90 370.00 (4.50)
HNB Assurance 10,600 84.00 83.00 83.00 80.00 82.10 (1.90)
HNB (NV) 22,700 235.00 230.00 230.00 228.00 228.20 (6.80)
Horana 54,100 35.00 35.20 36.40 35.00 35.70 0.70
Hotel Services 148,200 28.60 28.50 28.50 28.30 28.50 (0.10)
Hotel Sigiriya 1,500 80.20 80.00 80.00 80.00 80.00 (0.20)
Hunas Falls 5,300 88.80 88.80 88.80 87.00 87.90 (0.90)
JKH 379,800 301.70 299.00 305.00 299.00 304.80 3.10
John Keells 13,400 207.70 211.00 213.00 205.00 209.40 1.70
Kahawatte 11,000 30.10 30.00 31.00 30.00 31.00 0.90
Keells Food 600 143.00 135.00 135.00 135.00 135.00 (8.00)
Keells Hotels 680,600 21.10 21.10 21.20 21.00 21.00 (0.10)
Kegalle 122,400 145.00 147.00 160.00 146.00 156.30 11.30
Kelani Cables 300 128.00 124.00 124.00 124.00 124.00 (4.00)
Kelani Tyres 72,200 118.00 119.80 120.00 117.90 118.10 0.10
Kelani Valley 15,200 158.50 153.00 210.00 153.00 209.00 50.50
Kelsey 49,000 16.10 16.20 17.10 16.20 16.90 0.80
Kotagala 22,000 90.80 90.50 96.00 90.00 93.90 3.10
Kotmale Holdings 15,000 26.00 26.10 26.50 25.90 26.20 0.20
Kuruwita Textile 35,500 37.60 37.80 38.00 37.00 37.00 (0.60)
Lake House Prin. 1,400 150.80 140.00 140.00 140.00 140.00 (10.80)
Lanka Aluminium 17,900 41.20 40.00 41.00 39.50 40.50 (0.70)
Lanka Ceramic 6,100 98.00 98.00 100.00 94.00 97.00 (1.00)
Lanka Hospitals 174,000 36.70 37.00 37.00 35.20 35.40 (1.30)
Lanka IOC 75,400 19.80 19.80 19.80 19.30 19.40 (0.40)
Lanka Tiles 12,900 112.00 114.00 115.00 110.00 110.40 (1.60)
Lanka Ventures XD 25,300 37.20 38.00 38.00 37.00 37.10 (0.10)
Lanka Walltile 73,900 108.00 108.00 108.00 103.00 103.30 (4.70)
Lankem Ceylon XR 13,500 214.30 215.00 215.00 205.00 208.00 (6.30)
Lankem Dev. 25,600 37.10 36.00 39.00 36.00 38.40 1.30
Laxapana 60,500 9.00 9.00 9.00 8.70 9.00 -
LB Finance 48,800 300.40 309.00 309.00 290.00 290.60 (9.80)
Lion Brewery 123,500 186.70 187.90 187.90 181.00 182.50 (4.20)
LMF 73,700 126.20 126.50 127.90 124.00 124.20 (2.00)
LOLC 35,100 1,332.70 1,300.00 1,448.90 1,300.00 1,413.10 80.40
Madulsima 65,500 18.50 18.30 19.00 17.90 18.60 0.10
Mahaweli Reach 21,600 39.30 39.00 39.00 37.50 37.90 (1.40)
Malwatte 64,700 89.30 89.00 90.00 86.20 89.00 (0.30)
Malwatte (NV) 700 59.90 56.00 56.00 56.00 56.00 (3.90)
Maskeliya 66,700 31.00 32.00 33.00 30.50 31.10 0.10
Merc. Shipping 200 249.30 260.00 260.00 260.00 260.00 10.70
Merchant Bank 477,900 53.00 53.00 53.20 50.60 51.50 (1.50)
Morisons 300 2,300.00 2,499.00 2,499.00 2,002.00 2,333.30 33.30
Morisons (NV) 400 1,924.00 1,920.00 1,920.00 1,850.00 2,885.00 (39.00)
MTD Walkers 300 575.00 573.90 573.90 550.00 561.80 (13.20)
Mullers 1,100,600 1.60 1.60 1.70 1.50 1.60 -
Namunukula 156,300 113.50 108.00 126.00 108.00 121.60 8.10
Nat. Dev. Bank 157,700 346.10 346.00 349.00 330.00 341.70 (4.40)
Nations Trust 342,900 92.70 93.00 95.00 90.00 94.00 1.30
Nations Trust (War-con2011) 62,100 70.90 70.50 73.90 68.00 71.10 0.20
Nawaloka 1,764,600 8.80 8.80 8.80 8.40 8.50 (0.30)
Nestle 1,700 670.00 670.00 670.00 665.00 670.00 -
Nuwara Eliya 1,500 990.40 920.00 920.10 900.00 900.00 (90.40)
On’Ally 2,600 67.00 67.00 67.00 67.00 67.00 -
Overseas Realty 850,600 17.00 17.20 18.00 17.00 17.40 0.40
Pan Asia 348,800 63.10 63.00 64.90 60.10 61.80 (1.30)
Parquet 14,100 26.80 26.40 26.50 26.00 26.10 (0.70)
PC House 563,800 8.80 8.70 9.00 8.60 9.00 0.20
PDL 700 60.10 60.10 60.10 60.10 60.10 -
Pegasus Hotels 16,600 82.00 82.00 82.00 78.00 79.30 (2.70)
Pelwatte 501,800 29.40 29.40 32.40 28.50 31.40 2.00
People’s Merch 138,800 31.80 31.70 32.20 31.60 32.00 0.20
Piramal Glass 2,692,900 3.90 3.90 4.00 3.80 3.90 -
Radiant Gems 1,800 41.80 42.00 42.00 41.00 41.10 (0.70)
Reefcomber 7,986,900 18.50 20.10 21.50 19.80 21.20 2.70
Regnis 4,800 122.00 119.20 120.00 119.00 119.90 (2.10)
Renuka City Hot. XD 1,500 321.30 320.00 320.00 320.00 320.00 (1.30)
Renuka Holdings XD 88,800 65.30 66.50 67.00 63.00 65.20 (0.10)
Renuka Holdings (NV) XD 35,700 45.00 45.00 45.00 43.30 43.70 (1.30)
Rich Pieris Exp 6,000 34.70 34.70 34.70 32.50 32.50 (2.20)
Richard Pieris 216,300 170.00 171.00 172.00 166.50 168.40 (1.60)
Riverina Hotels 36,400 121.80 120.00 128.00 120.00 127.70 5.90
Royal Ceramic 62,400 319.60 320.00 322.00 312.50 319.70 0.10
Royal Palms XD 1,400 92.60 91.10 91.50 91.00 91.50 (1.10)
S M B Leasing 6,956,900 2.20 2.20 2.30 2.10 2.10 (0.10)
SMB Leasing (NV) 767,900 2.20 2.10 2.30 2.10 2.20 -
Sampath 127,100 523.20 522.30 522.30 511.00 515.60 (7.60)
Samson Internat. 600 104.90 102.00 102.00 102.00 102.00 (2.90)
Serendib Hotels (NV) 5,500 105.10 96.00 105.00 96.00 105.00 (0.10)
Seylan Bank 210,000 116.50 119.60 119.60 111.00 113.90 (2.60)
Seylan Bank (NV) 2,344,900 61.90 62.00 62.00 58.00 58.60 (3.30)
Seylan Devts 1,713,800 20.60 21.00 22.20 20.00 21.80 1.20
Shaw Wallace 1,200 251.00 241.00 245.00 241.00 242.50 (8.50)
Sigiriya Village 3,300 140.10 138.00 139.90 132.00 136.60 (3.50)
Singalanka 100 182.50 175.00 175.00 175.00 175.00 (7.50)
Singer Ind. 500 168.00 166.00 166.00 166.00 166.00 (2.00)
SLT 43,800 46.50 46.50 47.00 45.00 45.60 (0.90)
Sunshine Holdings 228,400 53.90 53.50 56.60 52.60 55.30 1.40
Taj Lanka 109,000 83.30 84.10 84.10 80.00 81.80 (1.50)
Talawakelle 1,100 51.00 49.00 50.50 49.00 49.00 (2.00)
Tangerine 1,200 112.00 102.00 108.00 100.10 108.00 (4.00)
Tea Services 700 750.00 800.00 800.00 800.00 800.00 50.00
Tea Smallholder 3,000 240.00 250.00 265.00 250.00 265.00 25.00
Three Acre Farms 234,200 39.50 40.50 43.50 39.10 40.90 1.40
Tokyo Cement 68,400 53.00 53.00 53.00 50.00 52.00 (1.00)
Tokyo Cement (NV) 217,800 35.90 36.00 36.00 34.80 35.00 (0.90)
Trans Asia 700 200.30 195.00 200.00 195.00 198.50 (1.80)
Union Assurance 3,700 163.60 165.00 175.00 160.00 160.00 (3.60)
Union Chemicals 100 264.00 276.00 276.00 276.00 276.00 12.00
United Motors 4,900 235.00 230.00 230.00 227.00 227.00 (8.00)
Vallibel 3,719,000 12.00 12.10 12.40 11.80 12.20 0.20
Vallibel Finance 181,200 90.80 82.10 88.50 81.80 81.80 (9.00)
Vidullanka 411,100 8.00 8.20 8.20 7.80 8.10 0.10
Watawala 1,676,200 33.10 33.80 41.00 33.70 37.70 4.60
York Arcade 441,100 28.00 28.00 29.90 28.00 29.60 1.60
Diri Savi Board
Amana 831,200 3.10 3.20 3.20 3.00 3.10 -
Asian Alliance 1,100 76.00 78.00 78.00 75.00 75.00 (1.00)
Asiri Central 100 170.00 165.00 165.00 165.00 165.00 (5.00)
Capital Reach 38,600 48.30 48.00 49.90 44.10 47.50 (0.80)
Ceylon Tea Brkrs 34,700 4.10 4.20 4.30 4.10 4.10 -
e-Channelling 69,900 19.70 20.00 20.80 19.60 19.70 -
Elpitiya 20,700 48.20 48.50 50.00 47.00 47.80 (0.40)
Fortress Resorts 74,700 23.90 23.90 24.00 23.10 23.40 (0.50)
Janashakthi Ins. 2,166,600 15.00 15.10 15.50 15.00 15.30 0.30
Lighthouse Hotel 4,700 68.20 66.70 69.00 65.00 66.40 (1.80)
Marawila Resorts 500,800 13.70 13.80 13.90 13.50 13.60 (0.10)
Met. Res. Hol 41,700 55.20 56.90 57.00 54.00 54.00 (1.20)
Odel Limited 175,300 32.00 32.00 32.40 31.50 32.10 0.10
People’s L Fin XR 5,000 188.80 175.00 175.00 145.00 148.60 (40.20)
People’s L Fin (R) XR 74,800 64.10 64.10 64.10 62.00 63.40 (0.70)
Raigam Salterns 242,400 3.80 3.90 3.90 3.70 3.80 -
Renuka Agri XD 247,800 5.10 5.20 5.20 4.90 5.10 -
Sierra Cabl 19,000,1004.20 4.20 4.80 4.10 4.70 0.50
Touchwood 531,700 33.00 33.00 33.00 31.50 31.80 (1.20)
Udapussellawa 24,300 54.80 46.00 53.90 46.00 48.20 (6.60)
Default Board
Asia Capital 239,000 43.70 43.70 45.00 43.00 44.90 1.20
Blue Diamonds 181,800 5.50 5.70 5.70 5.20 5.30 (0.20)
Blue Diamonds (NV) 719,000 2.60 2.50 2.60 2.50 2.50 (0.10)
CFT 219,700 8.90 8.90 9.10 8.70 9.00 0.10
City Housing 73,200 25.10 25.10 27.40 25.00 26.60 1.50
East West 4,606,200 13.10 13.40 17.40 13.40 16.40 3.30
Hotel Developers 5,500 152.00 141.00 141.00 140.00 140.10 (11.90)
Hotels Corp 21,300 43.00 43.00 43.10 42.00 42.20 (0.80)
Huejay 800 52.00 50.00 53.00 50.00 53.00 1.00
Lanka Cement 89,600 28.80 29.00 29.00 28.00 28.10 (0.70)
Nation Lanka 621,000 22.60 23.00 23.30 22.00 23.00 0.40
Tess Agro 607,600 2.50 2.60 2.70 2.60 2.60 0.10
The Finance Co. 534,100 62.50 62.90 65.50 60.00 63.60 1.10
Closed End Funds
Namal Acuity VF (Units) 15,600 107.90 109.00 109.00 106.50 106.80 (1.10)
Market statistics on Sep. 28, 2010
Equity details Today Prv. Day
Value of Turnover (Rs.) 3,224,721,684.60 3,696,892,587.30
Volume of Turnover (No.) 127,705,565 108,460,252
Trade (No.) 28,712 26,751
Market Cap. (Rs.) 2,258,770,720,164.90 2,270,557,775,491.70
Closed End Funds
Value of Turnover (Rs.) 1,665,790.00 1,748,230.00
Volume of Turnover (No.) 15,600 15,800
Trades (No.) 32 40
Corporate Debt Today Prv.Day
Value of Turnover - -
Volume of Turnover - -
Trades (No.) - -
Market Cap. (Rs.) - -
Govt. Securities Today Prv. Day
27-Sep-10
Value of Turnover (Rs.) 1,959,528.01 295,499.77
Volume of Turnover (No.) 1,983,500 3,000
Trades (No.) 2 1
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 6,845.77 6,881.54
Milanka Price Index 7,195.96 7,232.17
Total Return Indices
Tri On All Shares (ASTRI) 8,125.61 8,167.29
Tri On Milanka Shares (MTRI) 8,602.56 8,645.85
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
|
