Market Statistics on October 6, 2010
Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold. 17,500 814.10 814.10 814.10 786.00 790.20 (23.90)
Abans 9,300 261.00 260.00 262.00 259.90 259.90 (1.10)
ACL 16,400 95.60 95.00 95.00 93.10 94.40 (1.20)
ACL Plastics 3,600 177.00 171.00 171.00 170.00 170.20 (6.80)
ACME 12,900 23.00 22.80 23.00 22.70 22.70 (0.30)
Agalawatte 10,800 48.00 48.00 48.80 47.00 47.00 (1.00)
Ahot Properties 9,400 194.60 193.00 194.00 190.00 194.00 (0.60)
Amaya Leisure 7,000 100.00 100.00 100.00 97.00 97.00 (3.00)
Arpico XD 10,000 128.90 130.00 130.00 130.00 130.00 1.10
Ascot Holdings 129,700 92.10 94.00 95.50 89.90 91.30 (0.80)
Asiri 146,600 8.90 9.30 9.30 8.90 8.90 -
Asiri Surg 123,900 9.20 9.10 9.10 9.00 9.10 (0.10)
AVIVA NDB 300 324.40 301.20 301.20 301.20 301.20 (23.20)
Bairaha Farms 85,900 219.60 220.50 225.00 213.60 214.90 (4.70)
Balangoda 60,500 68.50 69.90 69.90 65.30 67.10 (1.40)
Bogala Graphite 25,300 51.00 50.10 56.00 50.10 56.00 5.00
Bogawantalawa 4,000 53.50 54.90 55.00 53.90 54.20 0.70
Browns 262,800 269.20 272.00 272.00 255.00 258.40 (10.80)
Browns Beach 1,100 102.70 98.00 101.50 97.60 101.50 (1.20)
C T Land 91,200 34.90 34.90 36.00 33.20 34.30 (0.60)
C.W. Mackie 22,500 74.90 76.20 76.30 72.30 73.90 (1.00)
Cargills 27,900 203.10 208.00 208.00 199.00 200.00 (3.10)
Cargo Boat 3,300 135.80 138.00 140.00 128.00 131.50 (4.30)
Carsons 3,300 952.60 950.00 950.00 903.10 909.90 (42.70)
CDIC 800 140.00 144.10 145.00 144.00 144.80 4.80
Central Finance 15,700 860.90 875.00 875.00 825.00 825.70 (35.20)
Central Ind. 1,900 352.10 369.00 369.00 364.00 364.30 12.20
Cey Theatres 52,300 220.00 215.00 220.50 215.00 215.90 (4.10)
Ceylinco Ins. 8,200 444.00 464.00 484.00 430.00 434.60 (9.40)
Ceylinco Ins. (NV) 2,500 303.00 325.00 325.00 300.00 300.00 (3.00)
Ceylon Brewery 100 324.60 325.00 325.00 325.00 325.00 0.40
Ceylon Guardian 300 1,322.50 1,210.20 1,210.20 1,210.10 1,210.20 (112.30)
Ceylon Inv. 5,500 620.80 625.00 625.00 620.00 620.70 (0.10)
Ceylon Leather 35,200 115.00 115.00 115.10 109.10 111.10 (3.90)
Ceylon Tobacco 16,000 374.80 375.00 375.00 375.00 375.00 0.20
Chevron 74,700 170.00 170.00 170.00 169.00 169.80 (0.20)
CIC 85,800 142.00 142.00 142.00 134.00 134.90 (7.10)
CIC (NV) 82,300 95.30 96.00 96.00 91.10 92.20 (3.10)
City Housing 8,400 24.10 23.30 24.50 23.30 24.30 0.20
Coco Lanka 104,100 50.30 51.00 51.50 48.60 49.20 (1.10)
Coco Lanka (NV) 3,500 40.50 40.70 40.70 40.00 40.50 -
Col Pharmacy 100 1,819.60 1,989.90 1,989.90 1,989.90 1,989.90 170.30
Colombo Land 5,031,400 23.70 24.50 26.50 24.50 25.30 1.60
Colombo Land (War-con2009) 186,500 17.60 18.20 19.30 18.20 19.30 1.70
Colonial MTR 44,400 211.90 218.00 218.90 212.00 216.40 4.50
Commercial Bank 138,600 280.00 287.00 287.00 273.10 273.90 (6.10)
Commercial Bank (NV) 22,300 171.80 175.00 175.00 168.00 169.20 (2.60)
Commercial Dev. 1,000 61.00 56.10 62.00 56.10 58.80 (2.20)
Confifi Hotel 2,600 290.00 280.10 280.10 280.00 280.00 (10.00)
Dankotuwa Porcel 117,600 62.40 64.00 64.50 60.10 61.70 (0.70)
DFCC Bank 124,100 472.40 472.40 475.00 458.00 460.00 (12.40)
Dialog 2,975,500 13.40 13.40 13.50 12.80 12.90 (0.50)
Dimo 21,200 889.90 870.90 885.00 850.10 884.50 (5.40)
Dipped Products 109,300 124.00 122.00 122.00 117.20 117.40 (6.60)
Distilleries 117,100 182.70 184.00 184.00 178.50 179.00 (3.70)
Dockyard 295,800 294.70 300.00 308.00 294.00 300.30 5.60
Dolphin Hotels 17,400 68.60 68.90 72.00 68.00 68.00 (0.60)
Dunamis Capital 223,300 13.70 13.60 13.90 13.10 13.20 (0.50)
Durdans 4,800 106.10 110.00 110.00 105.10 105.20 (0.90)
Durdans (NV) 7,900 85.20 85.50 85.50 81.70 85.00 (0.20)
Eastern Merchant 200 550.00 550.00 550.00 550.00 550.00 -
Eden Hotel Lanka 133,000 66.00 64.00 65.90 63.50 63.90 (2.10)
Envi. Resources 87,100 83.40 85.00 85.00 79.90 80.10 (3.30)
Envi. Resources (War-con2012) 79,600 40.70 40.00 40.10 39.00 39.30 (1.40)
Envi. Resources (War-con2014) 31,900 36.50 36.20 38.00 36.20 36.80 0.30
Envi. Resources (War-con3015) 70,100 36.70 36.90 37.00 35.50 35.80 (0.90)
Envi. Resources (Warrants-00) 7,300 65.00 60.60 68.00 60.50 67.20 2.20
Equity 5,300 69.90 65.10 65.10 65.00 65.00 (4.90)
Equity Two PLC 11,600 26.50 26.00 26.00 25.70 25.70 (0.80)
First Capital 364,800 18.80 18.70 19.50 18.50 18.50 (0.30)
Fort Land 4,100 193.00 185.00 194.00 184.00 184.30 (8.70)
Galadari 135,200 40.10 40.50 41.00 39.00 39.00 (1.10)
Grain Elevators 559,100 68.90 69.00 70.80 65.50 66.00 (2.90)
Hapugastenne 2,200 57.70 57.80 58.00 57.80 58.00 0.30
Hayleys 11,500 349.20 349.00 349.00 342.00 342.10 (7.10)
Hayleys - MGT 7,900 41.90 41.50 43.00 41.50 42.40 0.50
Hayleys Exports 1,300 43.20 43.20 46.00 43.20 46.00 2.80
HDFC 18,000 436.00 440.00 440.00 435.00 435.00 (1.00)
Hemas Holdings 416,500 51.00 50.50 50.50 48.00 48.50 (2.50)
Hemas Power 278,200 32.10 31.60 32.00 30.60 30.90 (1.20)
HNB 1,363,900 408.20 411.00 414.00 400.00 406.50 (1.70)
HNB Assurance 30,500 83.00 80.00 81.00 79.10 79.90 (3.10)
HNB (NV) 31,300 249.90 250.00 250.00 235.00 240.80 (9.10)
Horana 6,600 35.10 35.00 35.00 34.00 34.40 (0.70)
Hotel Services 74,700 28.50 28.40 28.50 27.90 28.00 (0.50)
Hotels Sigiriya 23,900 80.00 80.00 80.00 79.00 80.00 -
JKH 926,700 338.10 340.00 342.00 329.00 330.00 (8.10)
John Keells 17,600 240.00 240.00 240.00 215.00 227.80 (12.20)
Kahawatte 46,700 29.70 30.00 30.00 27.00 27.50 (2.20)
Keells Hotels 2,271,600 21.00 21.00 21.10 20.90 21.00 -
Kegalle 49,200 173.50 173.40 173.40 162.00 165.10 (8.40)
Kelani Tyres 17,900 114.20 114.00 115.00 112.00 112.50 (1.70)
Kelani Valley 100 197.50 196.00 196.00 196.00 196.00 (1.50)
Kelsey 52,800 17.00 17.50 17.50 16.50 17.10 0.10
Kotagala 10,500 94.60 95.00 95.00 91.10 91.60 (3.00)
Kotmale Holdings 6,300 27.00 28.50 28.50 26.60 26.80 (0.20)
Kuruwita Textile XD 100 36.10 36.10 36.10 36.10 36.10 -
Lanka Aluminium XD 6,500 39.40 38.00 39.00 38.00 39.00 (0.40)
Lanka Ceramic XD 3,700 93.10 92.00 95.00 92.00 92.10 (1.00)
Lanka Hospitals 22,500 35.80 35.80 35.80 34.20 34.50 (1.30)
Lanka IOC 123,500 19.70 19.90 20.00 19.30 19.50 (0.20)
Lanka Tiles 46,100 105.00 106.00 108.00 100.00 102.50 (2.50)
Lanka Ventures 63,400 35.90 37.50 37.50 35.40 35.50 (0.40)
Lanka Walltile 58,900 103.10 103.90 103.90 97.00 97.90 (5.20)
Lankem CeylonXDXR 21,000 258.00 265.00 267.00 251.00 253.80 (4.20)
Lankem DEV. 29,600 38.00 38.30 38.40 37.00 38.00 -
Laxapana 155,300 9.20 9.30 9.30 8.90 9.00 (0.20)
LB Finance 85,500 276.40 279.00 285.50 279.00 283.60 7.20
Lion Brewery 183,000 194.70 194.90 199.00 194.50 195.80 1.10
LMF 14,100 125.80 123.00 123.00 121.50 122.00 (3.80)
LOLC 55,400 1,338,60 1,335.00 1,400.00 1,305.00 1,319.50 (19.10)
Madulsima 21,000 18.50 18.40 18.50 18.00 18.10 (0.40)
Mahaweli Reach 11,300 38.60 38.00 38.00 36.70 37.50 (1.10)
Malwatte 27,800 84.90 84.50 85.00 83.00 83.10 (1.80)
Malwatte (NV) 25,500 51.00 55.90 60.00 51.60 53.60 2.60
Maskeliya 29,400 30.30 31.10 31.10 28.00 29.60 (0.70)
MERC. Shipping 900 235.70 226.50 226.50 225.00 225.00 (10.70)
Merchant Bank 194,300 49.80 50.80 50.80 47.70 48.30 (1.50)
Mullers 221,900 2.10 2.00 2.00 1.90 1.90 (0.20)
Namunukula 5,500 120.00 110.00 115.00 105.00 111.80 (8.20)
Nat. Dev. Bank 331,800 393.50 396.80 405.00 390.00 393.60 0.10
Nation Lanka 538,900 20.60 20.00 20.50 19.10 20.00 (0.60)
Nations Trust 145,800 98.60 98.70 98.70 93.10 93.80 (4.80)
Nations Trust
(WC-2011) 47,300 73.60 73.00 74.80 69.10 69.50 (4.10)
Nawaloka 6,712,300 9.30 9.40 9.40 8.80 9.00 (0.30)
Nuwara Eliya 600 863.70 860.00 860.00 860.00 860.00 (3.70)
Overseas Realty 130,400 18.00 18.00 18.10 17.60 17.70 (0.30)
Pan Asia 186,200 59.40 60.00 60.00 56.00 57.40 (2.00)
Parquet 84,400 32.60 32.90 33.50 31.60 32.00 (0.60)
PC House 8,848,100 10.90 10.80 11.10 10.60 11.00 0.10
PDL 6,100 60.00 56.00 63.50 53.00 60.70 0.70
Pegasus Hotels 11,800 75.10 75.00 75.20 73.00 74.90 (0.20)
Pelwatte 32,800 28.80 29.00 31.00 28.50 29.00 0.20
People’s Merch 119,300 30.00 29.50 31.00 28.90 28.90 (1.10)
Piramal Glass 1,258,800 4.00 4.00 4.00 3.80 3.80 (0.20)
Radiant Gems 3,000 40.00 37.20 37.20 37.20 37.20 (2.80)
Reefcomber 936,700 18.70 18.50 18.50 17.10 17.30 (1.40)
Regnis 23,200 140.30 136.00 140.00 131.00 133.40 (6.90)
Renuka City Hot. 4,300 419.40 405.00 405.00 350.00 370.80 (48.60)
Renuka Holdings 105,700 66.40 66.80 66.80 62.00 64.50 (1.90)
Renuka Holdings (NV) 16,700 45.00 45.00 46.00 43.00 43.40 (1.60)
Rich Pieris Exp 2,800 31.90 31.60 31.60 31.10 31.20 (0.70)
Riverina Hotels 11,900 122.00 121.00 121.10 120.00 120.50 (1.50)
Royal Ceramic 54,400 305.30 325.00 325.00 290.00 299.70 (5.60)
SMB Leasing 8,509,400 2.00 2.00 2.10 1.80 1.80 (0.20)
SMB Leasing (NV) 2,455,800 1.90 2.00 2.00 1.80 1.90 -
Sampath 133,200 529.20 530.00 530.00 520.00 521.50 (7.70)
Samson Internat. 300 98.60 98.50 98.50 98.50 98.50 (0.10)
Sathosa Motors 300 201.00 186.10 190.00 186.10 188.60 (12.40)
Serendib Hotels 100 131.00 133.00 133.00 133.00 133.00 2.00
Serendib Hotels (NV) 2,200 96.00 102.00 102.00 102.00 102.00 6.00
Seylan Bank 77,600 111.40 112.00 112.00 106.00 106.10 (5.30)
Seylan Bank (NV) 805,800 57.10 57.20 57.80 54.80 55.10 (2.00)
Seylan Devts 92,500 20.10 20.80 20.80 19.00 19.20 (0.90)
Shaw Wallace 15,000 245.70 259.90 259.90 240.00 240.00 (5.70)
Sigiriya Village 19,200 133.60 132.00 132.00 130.00 130.50 (3.10)
Singer Sri Lanka 1,600 201.30 191.00 199.00 191.00 199.00 (2.30)
SLT 18,700 46.00 45.10 46.90 44.00 44.20 (1.80)
Sunshine Holding 49,400 53.10 53.00 53.00 52.00 52.00 (1.10)
Taj Lanka 153,000 77.10 78.00 78.00 70.10 71.70 (5.40)
Talawakelle 22,300 45.30 45.50 45.50 45.10 45.20 (0.10)
Tangerine 1,800 100.80 105.40 105.40 100.40 100.40 (0.40)
Three Acre Farms 32,600 44.20 44.20 44.20 40.40 41.40 (2.80)
Tokyo Cement 695,500 54.70 56.00 56.00 53.00 54.00 (0.70)
Tokyo Cement (NV) 301,800 35.00 35.00 35.20 34.10 34.90 (0.10)
Trans Asia 1,700 201.00 190.00 195.00 190.00 190.70 (10.30)
Union Chemicals 1,100 306.50 300.00 300.00 281.50 298.30 (8.20)
United Motors 10,300 234.30 232.20 232.20 200.00 216.10 (18.20)
Vallibel 1,997,000 12.00 11.90 12.50 11.90 12.00 -
Vallibel Finance 72,100 79.20 83.00 86.90 80.00 81.90 2.70
Vidullanka 1,176,200 8.50 8.40 8.40 8.00 8.10 (0.40)
Watawala 120,300 35.00 34.70 36.00 34.00 35.00 -
York Arcade 30,500 29.50 30.00 30.00 28.40 28.50 (1.00)
Diri Savi Board
Amana 698,900 3.30 3.40 3.40 3.20 3.20 (0.10)
Asian Alliance 110,600 68.50 70.00 71.90 69.90 70.00 1.50
Capital Reach 38,000 40.70 42.00 42.00 40.70 41.00 0.30
CDB 300,700 15.00 60.00 165.00 60.00 92.70 77.70
Ceylon Tea Brkrs 35,400 5.30 4.80 4.80 4.80 4.80 (0.50)
e-Channelling 29,400 19.30 19.30 19.30 19.00 19.00 (0.30)
Elpitiya 7,200 49.00 49.60 49.60 48.00 48.10 (0.90)
Fortress Resorts 31,100 23.60 24.20 24.20 23.10 23.40 (0.20)
Janashakthi Ins. 577,200 16.90 16.90 17.10 16.00 16.10 (0.80)
Lighthouse Hotel 34,700 68.00 67.00 67.50 66.00 66.10 (1.90)
Marawila Resorts 439,800 15.80 15.80 16.30 15.10 15.20 (0.60)
Met. Res. Hol. 1,200 47.50 51.90 51.90 51.00 51.00 3.50
Odel Limited 270,400 35.10 35.00 35.90 33.90 34.10 (1.00)
People’s L Fin 2,600 161.00 161.00 161.00 161.00 161.00 -
Raigam Salterns 269,400 4.20 4.20 4.20 4.10 4.10 (0.10)
Renuka Agri 940,900 8.10 8.00 8.30 7.60 7.60 (0.50)
Sierra Cabl 3,578,400 4.80 4.90 4.90 4.60 4.70 (0.10)
Touchwood 283,900 31.50 31.30 31.30 30.00 30.10 (1.40)
Udapussellawa 7,300 48.60 49.00 49.00 47.00 47.00 (1.60)
Default Board
Asia Capital 414,200 45.80 45.50 45.80 44.10 45.20 (0.60)
Blue Diamonds 311,100 5.00 5.00 5.30 4.80 4.90 (0.10)
Blue Diamonds (NV) 399,300 2.30 2.20 2.30 2.10 2.20 (0.10)
CFT 57,400 8.80 8.80 8.90 8.70 8.70 (0.10)
East West 250,800 14.50 14.50 15.20 14.50 14.50 -
Hotel Developers 15,100 140.00 147.00 149.80 140.20 146.10 6.10
Hotels Corp. 21,400 41.80 41.90 41.90 41.00 41.40 (0.40)
Kandy Hotels 8,900 270.80 298.70 289.70 245.00 245.00 (25.80)
Lanka Cement 232,500 27.70 28.10 29.00 27.00 27.30 (0.40)
Tess Agro 865,800 2.80 2.80 2.80 2.70 2.70 (0.10)
The Finance Co. 422,300 57.60 57.00 57.00 50.00 50.20 (7.40)
Closed End Funds
Namal Acuity VF (Units) 7,700 114.30 115.00 115.00 112.00 112.90 (1.40)
|
