Market Statistics on September 29, 2010
Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold. 8,800 727.10 720.00 730.00 710.00 729.10 2.00
Abans 5,000 254.30 260.00 260.10 260.00 260.10 5.80
ACL 72,200 99.80 99.00 100.00 98.50 99.00 (0.80)
ACL Plastics 7,900 162.80 162.00 162.00 161.10 161.10 (1.70)
ACME 146,800 22.70 22.70 23.50 22.70 23.00 0.30
Agalawatte 105,200 46.50 46.00 47.90 46.00 46.30 (0.20)
Ahot Properties 680,200 190.00 190.00 200.00 190.00 197.20 7.20
Aitken Spence 8,700 3,156.70 3,180.00 3,297.00 3,102.00 3,228.30 71.60
Alliance 1,900 831.00 850.00 855.00 845.00 851.40 20.40
Amaya Leisure 500 101.50 102.00 102.00 102.00 102.00 0.50
Arpico 8,300 152.30 142.00 150.00 140.90 143.30 (9.00)
Ascot Holdings 472,000 66.80 68.00 80.00 68.00 74.50 7.70
Asiri 183,400 8.80 8.90 9.00 8.80 8.90 0.10
Asiri Surg 150,400 9.10 9.20 9.20 9.00 9.10 -
Autodrome XD 100 600.00 600.00 600.00 600.00 600.00 -
Bairaha Farms 289,900 177.40 180.00 199.00 180.00 198.30 20.90
Balangoda 183,900 65.30 66.60 68.30 66.60 67.10 1.80
Bogala Graphite 44,100 84.30 75.90 75.90 75.90 75.90 (8.40)
Bogawantalawa 27,400 54.90 55.50 56.00 54.00 54.20 (0.70)
Browns 44,100 196.90 196.00 198.00 193.10 196.60 (0.30)
Browns Beach 1,100 110.00 110.00 111.00 110.00 110.10 0.10
Bukit Darah 100 8,000.00 7,950.00 7,950.00 7,950.00 7,950.00 (50.00)
C T Land 159,600 37.30 38.50 38.80 35.00 35.30 (2.00)
C.W. Mackie 66,700 76.80 75.90 79.00 75.00 77.50 0.70
Cargills 6,100 207.10 210.00 210.00 207.00 207.40 0.30
Cargo Boat XD 14,100 134.90 138.50 138.50 135.00 135.00 0.10
Carsons 3,200 994.60 994.60 994.60 980.00 985.20 (9.40)
Central Finance 4,100 912.60 915.00 920.00 900.00 902.70 (9.90)
Central Ind. 2,500 356.30 345.00 345.20 345.00 345.10 (11.20)
Cey Theatres 63,500 231.10 240.00 240.00 227.00 228.00 (3.10)
Ceylinco Ins. 59,700 485.50 470.00 500.00 420.10 440.40 (45.10)
Ceylinco Ins. (NV) 600 313.30 360.00 360.00 320.00 320.70 7.40
Ceylon Guardian 600 1,366.30 1,350.00 1,350.00 1,350.00 1,350.00 (16.30)
Ceylon Inv. 2,300 630.90 625.00 625.00 620.10 624.90 (6.00)
Ceylon Leather 14,200 128.90 129.00 130.00 125.00 129.20 0.30
Ceylon Tobacco 1,100 360.10 379.90 379.90 361.00 361.60 1.50
Chevron 35,100 169.70 169.70 170.50 169.00 170.10 0.40
CIC 79,100 137.20 132.00 139.20 132.00 137.50 0.30
CIC (NV) 65,200 92.20 90.20 92.50 90.00 91.10 (1.10)
Coco Lanka XD 2,002,400 46.40 46.00 56.10 46.00 52.80 6.40
Coco Lanka (NV) XD 410,600 40.00 40.20 50.00 40.20 45.90 5.90
Col Pharmacy XD 700 2,284.40 2,550.00 2,550.00 2,550.00 2,550.00 265.60
Cold Stores 200 450.00 448.00 448.00 448.00 448.00 (2.00)
Colombo Land 10,658,80023.30 26.00 29.00 23.40 23.90 0.60
Colombo Land (War-con2009) 3,241,400 20.70 22.00 24.50 18.00 19.20 (1.50)
Colonial MTR 14,300 160.00 162.00 165.00 162.00 164.80 4.80
Commercial Bank 153,100 276.20 275.00 279.00 270.00 275.40 (0.80)
Commercial Bank (NV) 20,100 175.10 174.00 175.00 173.10 173.60 (1.50)
Commercial Dev. 400 62.50 62.00 65.00 62.00 65.00 2.50
Confifi Hotel 5,200 270.00 285.00 288.50 285.00 288.40 18.40
Dankotuwa Porcel 161,900 72.30 72.30 75.00 70.00 70.20 (2.10)
DFCC Bank 183,800 420.10 421.00 440.00 418.00 438.60 18.50
Dialog 1,276,300 12.00 12.10 12.50 12.00 12.40 0.40
Dimo 1,800 893.90 890.00 890.00 890.00 890.00 (3.90)
Dipped Products 8,800 123.30 125.00 125.00 122.00 122.30 (1.00)
Distilleries 54,400 178.50 177.90 180.00 176.00 178.60 0.10
Dockyard 11,900 275.00 275.00 275.00 269.00 270.00 (5.00)
Dolphin Hotels 83,900 70.80 73.00 73.00 70.00 70.90 0.10
Dunamis Capital 2,433,300 13.20 13.50 14.40 13.30 14.00 0.80
Durdans 1,700 111.30 111.00 113.00 110.00 110.90 (0.40)
E B Creasy 100 974.00 975.00 975.00 975.00 975.00 1.00
Eastern Merchant 700 475.00 475.00 600.00 475.00 528.60 53.60
Eden Hotel Lanka 60,200 65.40 65.50 68.00 65.50 67.10 1.70
Envi. Resources 311,300 95.00 97.00 97.00 93.00 94.70 (0.30)
Envi. Resources (War-con2012) 48,400 47.60 48.50 48.50 45.10 46.20 (1.40)
Envi. Resources (War-con2014) 73,700 43.00 44.90 44.90 41.00 42.10 (0.90)
Envi. Resources (War-con2015) 151,100 41.90 42.00 43.40 40.50 41.00 (0.90)
Envi. Resources (Warrants-00) 6,800 71.00 71.50 71.50 71.00 71.10 0.10
Equity 5,300 70.70 71.90 72.00 67.00 67.00 (3.70)
Equity Two PLC 19,500 28.30 28.50 29.90 28.00 28.00 (3.30)
Finlays Colombo 100 229.30 228.50 228.50 228.50 228.50 (0.80)
First Capital 1,036,400 18.90 18.60 19.30 18.40 19.10 0.20
Fort Land 43,500 180.00 180.00 188.50 180.00 184.10 4.10
Galadari 164,400 41.40 442.60 43.00 40.80 41.30 (0.10)
Grain Elevators 1,156,900 58.30 58.50 63.00 58.50 60.90 2.60
Hapugastenne 1,100 57.10 59.90 60.00 57.00 57.00 (0.10)
Haycarb 5,700 205.60 200.00 206.50 200.00 205.00 (0.60)
Hayleys 8,900 349.00 352.00 352.00 349.00 349.50 0.50
Hayleys – MGT 134,600 42.70 44.00 48.60 43.00 46.80 4.10
Hayleys Exports 3,300 44.70 44.60 45.80 41.00 45.80 1.10
HDFC 13,800 420.00 421.00 440.00 420.00 436.40 16.40
Hemas Holdings 417,000 50.50 50.50 51.00 49.70 50.20 (0.30)
Hemas Power 764,900 31.20 31.80 33.00 31.00 32.30 1.10
HNB 132,600 370.00 370.00 373.00 369.00 369.90 (0.10)
HNB Assurance 53,200 82.10 81.00 81.00 80.00 80.60 (1.50)
HNB (NV) 379,800 228.20 230.00 235.00 229.00 232.90 4.70
Horana 16,800 35.70 36.40 36.90 35.50 36.00 0.30
Hotel Services 1,180,600 28.50 28.30 29.20 28.00 28.80 0.30
Hotel Sigiriya 16,900 80.800 79.00 83.30 79.00 82.10 2.10
Hunas Falls 800 87.90 90.00 90.00 89.00 89.00 1.10
Industrial Asph. 100 330.00 390.00 390.00 390.00 390.00 60.00
JKH 181,900 304.80 305.00 320.00 304.00 319.50 14.70
John Keells 1,500 209.40 206.00 206.50 206.00 206.50 (2.90)
Kahawatte 7,700 31.00 31.00 31.00 30.00 31.00 -
Keells Food 25,400 135.00 136.00 140.00 136.00 139.80 4.80
Keells Hotels 2,296,300 21.00 21.10 21.60 21.00 21.40 0.40
Kegalle 170,200 156.30 160.00 165.00 158.00 159.80 3.50
Kelani Tyres 130,100 118.10 119.00 121.00 118.00 119.20 1.10
Kelsey 13,400 16.90 17.10 17.10 16.90 17.00 0.10
Kotagala 86,700 93.90 95.70 97.50 90.00 94.70 0.80
Kotmale Holdings 19,700 26.20 27.00 27.00 26.10 26.80 0.60
Kuruwita Textile 6,200 37.00 36.90 37.00 36.00 37.00 -
Lanka Aluminium XD 5,100 40.50 39.00 39.00 37.20 39.00 (1.50)
Lanka Ceramic XD 1,200 97.00 96.00 98.90 96.00 97.90 0.90
Lanka Hospitals 586,600 35.40 36.20 38.50 36.00 37.80 2.40
Lanka IOC 251,800 19.40 19.40 20.50 19.30 20.00 0.60
Lanka Tiles 2,000 110.40 106.00 109.90 106.00 109.60 (0.80)
Lanka Ventures 184,300 37.10 37.10 38.00 36.60 36.80 (0.30)
Lanka Walltile 2,900 103.30 102.40 107.00 102.40 104.90 1.60
Lankem Ceylon XR 35,100 208.00 210.00 215.00 206.50 210.10 2.10
Lankem Dev. 15,800 38.40 37.90 38.50 37.50 37.70 (0.70)
Laxapana 352,200 9.00 9.00 9.40 9.00 9.20 0.20
LB Finance 44,500 290.60 290.00 295.00 285.60 291.60 1.00
Lion Brewery 42,300 182.50 186.00 187.00 182.60 184.20 1.70
LMF 85,000 124.20 125.00 125.00 120.00 121.10 (3.10)
LOLC 14,900 1,413.10 1,440.00 1,450.00 1,400.00 1,439.90 26.80
Madulsima 10,800 18.60 18.90 19.00 18.40 18.60 -
Mahaweli Reach 44,600 37.90 38.00 40.50 38.00 39.60 1.70
Malwatte 9,700 89.00 89.00 89.00 87.00 87.50 (1.50)
Malwatte (NV) 2,300 56.00 56.00 56.00 56.00 56.00 -
Maskeliya 13,600 31.10 31.10 31.60 30.60 30.70 (0.40)
MERC. Shipping 800 260.00 258.50 260.00 258.50 259.80 (0.20)
Merchant Bank 357,300 51.50 52.00 53.70 51.70 52.90 1.40
MTD Wolkers 3,100 561.80 572.80 585.00 572.80 577.90 16.10
Mullers 1,160,500 1.60 1.60 1.70 1.60 1.70 0.10
Namunukula 122,600 121.60 124.00 125.00 117.00 120.00 (1.60)
Nat. Dev. Bank 188,200 341.70 345.00 354.00 345.00 349.90 8.20
Nations Trust 202,900 94.00 94.50 97.00 93.20 95.60 1.60
Nations Trust
(WC-2011) 46,900 71.10 71.20 74.70 69.00 70.40 (0.70)
Nawaloka 1,795,600 8.50 8.50 8.70 8.40 8.40 (0.10)
Nestle 500 670.00 665.90 670.00 665.90 670.00 -
Nuwara Eliya 200 900.00 900.00 900.00 900.00 900.00 -
On’Ally 5,500 67.00 68.00 70.00 67.00 69.30 2.30
Overseas Realty 1,937,600 17.40 18.10 19.40 18.10 18.60 1.20
Pan Asia 217,200 61.80 62.00 63.40 61.00 62.30 0.50
Parquet 1,100 26.10 26.20 26.20 26.20 26.20 0.10
PC House 3,818,600 9.00 9.10 10.30 8.80 10.00 1.00
PDL 4,000 60.10 60.10 65.00 60.10 62.40 2.30
Pegasus Hotels 300 79.30 82.00 82.00 81.00 81.00 1.70
Pelwatte 101,300 31.40 32.00 32.40 31.00 31.60 0.20
People’s Merch 111,500 32.00 31.60 32.40 31.60 31.90 (0.10)
Piramal Glass 7,374,000 3.90 4.00 4.10 3.80 4.10 0.20
Printcare PLC 1,300 136.00 120.10 120.10 120.00 120.00 (16.00)
Radiant Gems 300 41.10 41.90 41.90 41.90 41.90 0.80
Reefcomber 3,413,200 21.20 21.50 21.60 17.20 19.60 (1.60)
Regnis 1,300 119.90 120.00 125.00 120.00 125.00 5.10
Renuka City Hot. XD 1,000 320.00 321.00 321.00 310.00 313.40 (6.60)
Renuka Holdings XD 49,400 65.20 67.40 67.40 63.00 65.80 0.60
Renuka Holdings
(NV) XD 40,400 43.70 43.90 45.50 43.90 44.30 0.60
Rich Pieris Exp 12,500 32.50 32.00 32.50 32.00 32.10 (0.40)
Richard Pieris 217,500 168.40 167.00 170.00 167.00 168.80 0.40
Royal Ceramic 19,300 319.70 319.00 319.90 300.00 314.80 (4.90)
Royal Palms XD 200 91.50 85.50 91.50 85.50 88.50 (3.00)
SMB Leasing 9,02,600 2.10 2.30 2.30 2.00 2.10 -
SMB Leasing (NV) 1,428,500 2.20 2.20 2.30 2.10 2.20 -
Sampath 135,100 515.60 515.00 519.50 515.00 517.80 2.20
Samson Internat. 500 102.00 98.00 98.00 98.00 98.00 (4.00)
Serendib Hotels 1,100 140.00 139.90 140.00 139.90 140.00 -
Serendib Hotels (NV) 6,900 105.00 106.00 107.00 106.00 106.80 1.80
Seylan Bank 173,700 113.90 114.00 115.00 111.50 112.30 (1.60)
Seylan Bank (NV) 1,360,700 58.60 58.60 60.40 57.70 59.00 0.40
Seylan Devts 1,720,500 21.80 22.00 23.90 21.50 21.90 0.10
Sigiriya Village 1,600 136.60 136.50 136.50 136.50 136.50 (0.10)
Singalanka 500 175.00 190.00 220.00 190.00 220.00 45.00
Singer Ind. 200 166.00 150.00 150.00 150.00 150.00 (16.00)
Singer Sri Lanka 3,900 234.90 218.00 234.00 218.00 228.30 (6.60)
SLT 524,200 45.60 45.00 46.80 45.00 46.30 0.70
Sunshine Holdings 48,600 55.30 54.50 55.00 53.90 55.00 (0.30)
Taj Lanka 61,200 81.80 82.00 83.50 80.00 83.00 1.20
Talawakelle 3,100 49.00 50.00 50.00 49.00 50.00 1.00
Tea Services 100 800.00 855.00 855.00 855.00 855.00 55.00
Three Acre Farms 347,500 40.90 43.00 46.30 43.00 44.30 3.40
Tokyo Cement 61,200 52.00 51.50 53.00 51.10 51.60 (0.40)
Tokyo Cement (NV) 360,100 35.00 35.30 35.50 34.50 35.00 -
Trans Asia 2,800 198.50 198.50 204.70 196.00 200.40 1.90
United Motors 6,800 227.00 235.00 236.00 227.00 232.40 5.40
Vallibel 5,621,700 12.20 12.40 14.30 12.20 14.00 1.80
Vallibel Finance 87,500 81.80 81.80 89.90 75.00 89.90 8.10
Vidullanka 1,719,400 8.10 8.00 9.00 8.00 8.60 0.50
Watawala 555,400 37.70 39.90 39.90 37.00 38.00 0.30
York Arcade 1,118,500 29.60 29.70 33.60 29.00 31.90 2.30
Diri Savi Board
Amana 2,191,800 3.10 3.10 3.30 3.10 3.20 0.10
Asian Alliance 2,800 75.00 72.20 72.20 72.00 72.00 (3.00)
Asiri Central 200 165.00 170.00 170.00 170.00 170.00 5.00
Capital Reach 12,800 47.50 47.50 47.80 45.50 46.00 (1.50)
Ceylon Tea Brkrs 1,916,200 4.10 4.20 4.70 4.20 4.50 0.40
e-channelling 50,000 19.70 19.50 20.00 19.50 20.00 0.30
Elpitiya 2,500 47.80 48.00 49.00 47.50 48.10 0.30
Fortress Resorts 946,200 23.40 23.60 26.20 23.60 25.10 1.70
Janashakthi Ins. 7,817,400 15.30 15.40 17.20 15.30 17.00 1.70
Lighthouse Hotel 22,700 66.40 66.00 69.00 66.00 68.10 1.70
Marawila Resorts 8,364,900 13.60 13.90 18.30 13.80 16.80 3.20
Met Res Hol 44,700 54.00 54.00 54.00 48.60 48.80 (5.20)
Odel Limited 252,800 32.10 32.30 32.60 32.30 32.50 0.40
People’s L Fin XR 9,900 148.60 160.00 170.00 160.00 163.00 14.40
People’s L Fin (R) XR 1,346,200 63.40 65.00 79.00 64.00 65.20 1.80
Raigam Salterns 4,022,300 3.80 3.90 4.50 3.80 4.30 0.50
Renuka Agri XD 5,157,900 5.10 5.30 7.20 5.00 6.30 1.20
Sierra Cabl 14,499,6004.70 4.90 5.30 4.80 5.10 0.40
Sinhaputhra Fin 400 89.90 87.00 87.00 80.10 81.80 (8.10)
Touchwood 554,900 31.80 32.00 33.40 31.80 32.30 0.50
Udapuessellawa 3,900 48.20 52.00 52.00 48.60 51.80 3.60
Watapota 200 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 -
Default Board
Asia Capital 533,400 44.90 43.10 46.00 43.00 45.40 0.50
Blue Diamonds 393,200 5.30 5.50 5.90 5.20 5.50 0.20
Blue Diamonds (NV) 456,300 2.50 2.60 2.80 2.50 2.60 0.10
CFT 485,000 9.00 9.10 9.80 8.80 9.60 0.60
City Housing 70,700 26.60 27.00 27.00 25.10 26.70 0.10
East West 2,611,600 16.40 16.50 18.00 16.00 16.10 (0.30)
Hotel Developers 2,100 140.10 143.00 143.00 143.00 143.00 2.90
Hotels Corp. 77,200 42.20 42.40 42.90 42.00 42.70 0.50
Kandy Hotels 900 299.30 299.00 299.00 280.00 280.00 (19.30)
Lanka Cement 184,900 28.10 28.00 28.50 27.50 27.60 (0.50)
Nation Lanka 286,400 23.00 23.00 23.80 22.50 22.70 (0.30)
Tess Agro 10,523,8002.60 2.70 3.20 2.70 2.90 0.30
The Finance Co. 302,000 63.60 65.00 65.00 62.00 63.70 0.10
Closed End Funds
Namal Acuity VF (Units) 12,000 106.80 108.00 112.00 108.00 110.60 3.80
Market statistics on Sep. 29, 2010
Equity details Today Prv. Day
Value of Turnover (Rs.) 3,268,948,882.60 3,224,721,684.60
Volume of Turnover (No.) 143,330,693 127,705,565
Trade (No.) 31,779 28,712
Market Cap. (Rs.) 2,286,541,074,927.70 2,258,770,720.164.90
Closed End Funds
Value of Turnover (Rs.) 1,320,050.00 1,665,790.00
Volume of Turnover (No.) 12,000 15,600
Trades (No.) 30 32
Corporate Debt Today Prv.Day
Value of Turnover - -
Volume of Turnover - -
Trades (No.) - -
Market Cap. (Rs.) - -
Govt. Securities Today Prv. Day
28-Sep-10
Value of Turnover (Rs.) - 1,959,528.01
Volume of Turnover (No.) - 1,983,500
Trades (No.) - 2
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 6,929.90 6,845.77
Milanka Price Index 7,347.78 7,195.96
Total Return Indices
Tri On All Shares (ASTRI) 8,225.71 8,125.61
Tri On Milanka Shares (MTRI) 8,784.05 8,602.56
|
