Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold. 10,200 784.40 810.00 820.00 800.00 800.30 15.90
Abans XD 4,700 250.70 256.00 260.00 255.00 258.00 7.30
ACL 77,400 94.00 94.00 94.90 93.00 93.00 (1.00)
ACME 2,100 23.00 22.30 22.50 22.30 22.50 (0.50)
Agalawatte 6,900 45.30 45.20 46.50 45.00 46.50 1.20
Ahot Properties 21,100 194.00 194.00 210.00 194.00 199.30 5.30
Aitken Spence 19,054,800212.95 220.00 230.00 210.50 216.20 3.25
Amaya Leisure 100 99.60 100.00 100.00 100.00 100.00 0.40
Arpico 5,400 135.00 143.50 143.50 130.00 130.20 (4.80)
Ascot Holdings 18,600 86.60 86.60 90.00 85.00 85.20 (1.40)
Asiri 92,000 8.70 8.90 8.90 8.70 8.70 -
Asiri Surg 78,100 9.10 9.00 9.00 8.80 8.80 (0.30)
AVIVA NDB 400 300.00 300.10 300.10 300.10 300.10 0.10
Bairaha Farms 149,100 210.30 215.00 229.00 215.00 225.40 15.10
Balangoda 33,000 65.10 67.20 67.20 64.50 64.80 (0.30)
Bogala Graphite 4,700 64.90 65.50 65.50 60.00 60.00 (4.90)
Bogawantalawa 27,400 54.80 55.00 56.00 53.50 53.50 (1.30)
Browns 491,100 269.70 270.00 276.00 262.60 263.90 (5.80)
Browns Beach 1,300 102.80 105.00 109.00 103.00 103.00 0.20
C T Land 82,400 33.90 34.40 35.00 33.00 33.00 (0.90)
C.W. Mackie 20,700 74.90 76.00 76.30 72.00 73.00 (1.90)
Cargills 9,700 195.80 199.00 199.00 190.00 190.30 (5.50)
Cargo Boat 900 129.50 129.50 129.50 126.00 126.00 (3.50)
Carsons 2,300 898.00 900.00 900.00 899.90 899.90 1.90
CDIC 200 144.80 144.80 144.80 144.80 144.80 -
Central Finance 9,200 847.60 840.00 850.00 820.00 823.60 (24.00)
Central Ind. 700 350.00 380.00 380.00 375.00 377.00 27.00
Cey Theatres XD 56,800 211.90 217.00 221.00 214.00 215.10 3.20
Ceylinco Ins. 14,200 441.60 400.00 440.00 400.00 436.50 (5.10)
Ceylinco Ins. (NV) 4,300 290.50 299.90 318.50 299.90 300.00 9.50
Ceylon Guardian 1,000 1,250.00 1,300.00 1,300.00 1,290.00 1,292.50 42.50
Ceylon Inv. 6,000 601.10 601.10 627.00 601.10 606.60 5.50
Ceylon Leather 146,000 109.40 115.00 115.00 100.00 102.30 (7.10)
Ceylon Leather
(War-con2011) 617,800 9.82 20.00 39.00 20.00 29.20 19.38
Ceylon Leather
(War-con2014) 1,103,800 19.98 20.00 35.00 19.50 20.10 0.12
Ceylon Leather
(War-con2015) 865,500 16.52 20.00 30.00 18.20 19.10 2.58
Ceylon Tobacco 5,300 370.00 379.00 379.00 370.00 370.00 -
Chemanex 1,200 139.90 135.00 139.90 135.00 137.90 (2.00)
Chevron 10,500 166.20 167.00 167.00 165.10 165.80 (0.40)
CIC 66,600 138.80 136.00 144.00 136.00 138.00 (0.80)
CIC (NV) 107,100 93.60 95.00 95.00 90.00 90.20 (3.40)
CIT 500 171.20 172.00 172.00 172.00 172.00 0.80
City Housing 1,000 24.90 23.20 23.20 23.10 23.20 (1.70)
Coco Lanka 319,700 48.90 48.10 53.90 48.00 51.60 2.70
Coco Lanka (NV) 4,700 36.60 39.00 40.10 39.00 40.10 3.50
Col Pharmacy 900 1,773.90 1,605.00 1,770.00 1,600.00 1,624.30 (149.60)
Colombo Land 708,900 25.30 25.60 25.90 24.40 24.70 (0.60)
Colombo Land
(War-con2009) 114,000 20.00 20.00 21.00 19.50 20.30 0.30
Colonial MTR 69,900 240.40 250.00 280.00 250.00 264.10 23.70
Commercial Bank 315,600 274.80 275.00 280.00 271.00 272.10 (2.70)
Commercial Bank (NV)26,100 168.90 170.00 170.70 168.00 168.40 (0.50)
Commercial Dev. 300 56.00 54.60 54.70 54.60 54.70 (1.30)
Confifi Hotel 10,900 275.00 280.00 281.00 280.00 280.90 5.90
Convenience Food 700 140.00 150.00 150.00 150.00 150.00 10.00
Dankotuwa Porcel 92,900 62.80 64.00 65.00 60.00 60.30 (2.50)
DFCC Bank 122,400 460.20 465.00 466.90 458.00 459.90 (0.30)
Dialog 2,664,900 12.80 12.90 13.30 12.70 12.70 (0.10)
Dimo 506,600 911.20 922.00 959.00 920.00 948.20 37.00
Dipped Products 900 117.20 117.00 119.00 117.00 118.30 1.10
Distilleries 32,500 178.70 178.00 180.00 175.50 176.50 (2.20)
Dockyard 103,000 297.60 299.90 303.50 295.00 295.80 (1.80)
Dolphin Hotels 13,000 67.00 68.00 69.10 65.00 66.30 (0.70)
Dunamis Capital 230,000 13.40 13.40 13.40 12.80 12.90 (0.50)
Durdans 300 105.00 104.00 105.00 104.00 104.70 (0.30)
Durdans (NV) 1,400 80.10 81.10 82.00 80.60 81.40 1.30
Eden Hotel Lanka 17,300 63.90 66.30 66.30 61.30 62.30 (1.60)
Envi. Resources 59,100 80.80 85.00 85.00 79.00 79.20 (1.60)
Envi. Resources
(War-con2012) 33,900 41.30 41.30 41.30 38.50 38.80 (2.50)
Envi. Resources
(War-con2014) 354,200 37.00 36.10 37.00 35.00 35.10 (1.90)
Envi. Resources
(War-con2015) 54,900 36.60 37.90 37.90 34.00 34.90 (1.70)
Envi. Resources
(Warrants-00) 6,400 67.90 70.00 70.00 65.00 65.90 (2.00)
Equity 200 61.70 65.10 65.10 65.10 65.10 3.40
Equity Two PLC XD 600 25.90 27.00 27.00 26.00 26.00 0.10
First Capital 66,300 18.90 19.10 19.10 18.60 18.70 (0.20)
Fort Land 36,900 182.10 182.10 183.00 180.00 180.00 (2.10)
Galadari 37,100 39.50 40.00 40.00 39.00 39.20 (0.30)
Good Hope 100 625.00 625.00 625.00 625.00 625.00 -
Grain Elevators 337,400 65.90 68.00 69.00 65.00 65.60 (0.30)
Hapugastenne 1,200 55.10 57.50 57.50 55.00 55.00 (0.10)
Haycarb 9,700 199.00 200.00 200.00 195.00 195.10 (3.90)
Hayleys 19,400 341.80 341.90 342.00 338.00 341.50 (0.30)
Hayleys – MGT 1,800 43.30 43.00 43.00 42.20 42.90 (0.40)
Hayleys Exports 100 45.00 42.60 42.60 42.60 42.60 (2.40)
HDFC 47,900 465.30 466.00 510.00 466.00 501.90 36.60
Hemas Holdings 476,600 47.50 48.20 49.50 48.00 48.00 0.50
Hemas Power 69,100 31.00 31.40 31.50 29.80 30.30 (0.70)
HNB 589,300 403.30 410.10 410.10 395.00 400.00 (3.30)
HNB Assurance 18,900 80.00 82.00 82.00 80.00 80.00 -
HNB (NV) 27,800 229.90 230.00 234.00 227.00 228.00 (1.90)
Horana 4,300 34.00 34.90 34.90 34.00 34.00 -
Hotel Services 13,400 28.00 28.00 28.00 27.50 27.50 (0.50)
Hotel Sigiriya 25,000 82.00 82.20 83.00 82.00 82.00 -
Hunas Falls 100 85.00 82.10 82.10 82.10 82.10 (2.90)
Hunters 200 1,375.00 1,000.00 1,450.00 1,000.00 1,450.00 75.00
JKH 372,800 321.00 323.00 330.90 323.00 325.50 4.50
John Keells 5,400 229.10 230.00 240.00 230.00 232.20 3.10
Kahawatte 125,200 24.50 24.90 26.00 24.90 25.20 0.70
Keells Food 3,000 140.00 117.00 128.00 117.00 128.00 (12.00)
Keells Hotels 3,060,400 21.00 21.20 21.30 20.80 21.00 -
Kegalle 12,100 165.00 169.90 170.00 164.10 164.90 (0.10)
Kelani Cables 3,000 118.00 118.00 118.00 118.00 118.00 -
Kelani Tyres 9,500 113.00 115.00 115.00 111.00 111.00 (2.00)
Kelani Valley 1,300 189.10 190.00 195.00 190.00 190.80 1.70
Kelsey 12,100 17.30 16.50 16.90 16.50 16.50 (0.80)
Kotagala 800 89.30 89.50 91.00 89.30 89.30 -
Kotmale Holdings 10,600 27.50 26.40 26.50 26.40 26.40 (1.10)
Kuruwita Textile XD 2,500 34.50 34.50 34.50 32.50 32.90 (1.60)
Lanka Aluminium 22,000 37.00 38.10 40.50 38.10 39.80 2.80
Lanka Ceramic 13,300 90.00 90.00 90.00 88.00 88.10 (1.90)
Lanka Hospitals 54,600 34.70 35.90 36.00 34.50 34.60 (0.10)
Lanka IOC 16,900 19.00 19.00 19.40 19.00 19.20 0.20
Lanka Tiles 67,800 102.20 105.00 109.90 104.00 104.90 2.70
Lanka Ventures 17,800 35.90 35.00 36.00 34.00 34.40 (1.50)
Lanka Walltile 4,500 101.90 101.90 102.00 101.00 101.90 -
Lankem Ceylon XDXR 45,700 239.40 245.00 245.00 225.00 232.10 (7.30)
Lankem Ceylon
(Rights) XDXR 14,500 168.80 120.00 145.00 120.00 145.00 (23.80)
Lankem Dev. 68,700 38.50 38.50 40.20 38.10 40.00 1.50
Laxapana 37,100 8.70 8.60 8.80 8.60 8.60 (0.10)
LB Finance 16,700 279.50 284.50 285.50 278.00 279.90 0.40
Lion Brewery 117,400 195.30 197.10 198.00 196.00 197.00 1.70
LMF 34,300 120.40 120.00 120.50 119.00 119.80 (0.60)
LOLC 121,100 1,330.50 1,380.00 1,400.00 1,340.10 1,358.40 27.90
Madulsima 5,400 18.50 18.00 18.50 18.00 18.50 -
Mahaweli Reach 18,200 37.70 38.50 38.50 36.00 36.10 (1.60)
Malwatte 15,400 89.70 86.00 91.00 86.00 87.70 (2.00)
Maskeliya 2,600 29.90 31.00 31.00 28.50 28.90 (1.00)
MERC. Shipping 100 222.10 223.00 223.00 223.00 223.00 0.90
Merchant Bank 142,600 50.00 55.00 55.00 48.50 49.00 (1.00)
MTD Walkers 900 519.90 525.00 525.00 515.00 515.00 (4.90)
Mullers 1,668,700 1.80 1.80 1.90 1.80 1.90 0.10
Namunukula 600 114.80 114.20 114.20 114.00 114.20 (0.60)
Nat. Dev. Bank 56,400 380.70 385.00 385.00 378.00 378.10 (2.60)
Nations Lanka 102,600 19.50 19.60 19.60 18.70 18.80 (0.70)
Nations Trust 445,900 93.00 93.00 95.00 90.10 94.00 1.00
Nations Trust (WC-2011)50,000 70.70 71.50 72.00 69.00 69.60 (1.10)
Nawaloka 741,800 8.70 8.80 8.90 8.50 8.60 (0.10)
Nestle 100 659.50 659.00 659.00 659.00 659.00 (0.50)
Nuwara Eliya 100 899.00 875.00 875.00 875.00 875.00 (24.00)
ON’Ally 1,100 62.00 62.00 62.00 62.00 62.00 -
Overseas Realty 174,800 16.90 17.00 17.70 16.80 17.20 0.30
Pan Asia 62,900 58.80 59.00 60.00 57.00 57.30 (1.50)
Parquet 17,400 32.00 32.00 32.00 31.00 31.10 (0.90)
PC House 143,200 10.80 10.80 10.90 10.50 10.90 0.10
Pegasus Hotels 13,500 76.90 71.10 75.90 67.00 75.70 (1.20)
Pelwatte 2,200 28.10 28.50 29.00 28.50 28.60 0.50
People’s Merch 60,000 29.90 30.00 30.80 29.60 29.80 (0.10)
Piramal Glass 664,100 3.90 3.90 4.00 3.80 3.90 -
Printcare PLC 1,200 110.00 105.00 105.00 88.00 89.20 (20.80)
Radiant Gems 1,200 36.10 36.10 36.10 36.00 36.00 (0.10)
Reefcomber 959,200 19.50 19.40 21.00 19.40 19.80 0.30
Regnis 5,200 130.00 130.10 135.00 129.90 130.20 0.20
Renuka City Hot. 6,300 407.50 410.00 410.00 405.00 405.80 (1.70)
Renuka Holdings 63,200 62.70 63.10 63.50 61.00 61.00 (1.70)
Renuka Holdings (NV) 18,400 43.50 43.50 43.50 43.50 43.50 -
Rich Pieris Exp. 5,400 31.20 31.70 31.70 31.70 31.70 0.50
Richard Pieris 9,748,400 12.00 12.00 12.80 11.80 11.90 (0.10)
Riverina Hotels 100 120.00 120.00 120.00 120.00 120.00 -
Royal Ceramic 55,300 294.00 296.80 310.00 296.80 299.10 5.10
Royal Palms 7,300 86.60 87.00 87.00 87.00 87.00 0.40
SMB Leasing XR 8,668,800 1.40 1.50 1.50 1.20 1.30 (0.10)
SMB Leasing (NV) XR 2,741,500 1.30 1.30 1.40 1.20 1.20 0.10)
Samson Inernat. 800 95.70 100.00 105.00 100.00 101.20 5.50
Selinsing 100 575.00 575.00 575.00 575.00 575.00 -
Serendib Hotels (NV) 1,000 98.10 100.00 100.00 100.00 100.00 1.90
Seylan Bank 213,700 110.30 112.50 113.50 107.50 108.30 (2.00)
Seylan Bank (NV) 762,900 55.60 55.60 57.00 54.50 54.90 (0.70)
Seylan Devts 167,500 19.40 19.60 20.10 19.20 19.20 (0.20)
Shaw Wallace 9,800 233.30 225.10 240.00 225.10 235.00 1.70
Sigiriya Village XR 15,200 130.90 128.30 128.30 120.00 125.50 (5.40)
Singer Sri Lanka 2,100 200.00 200.00 200.00 200.00 200.00 -
SLT 8,600 45.90 46.90 47.00 44.80 45.20 (0.70)
Sunshine Holding 6,100 51.70 53.00 53.00 51.50 51.50 (0.20)
Taj Lanka 75,900 74.00 75.00 77.90 73.00 74.70 0.70
Talawakelle 3,400 45.20 47.00 47.00 46.10 47.00 1.80
Tangerine 200 105.00 101.00 101.00 101.00 101.00 (4.00)
Three Acre Farms 36,800 41.30 43.00 43.60 40.70 41.50 0.20
Tokyo Cement 273,700 53.00 54.00 55.00 53.50 53.50 0.50
Tokyo Cement (NV) 142,800 34.20 35.40 35.40 33.00 34.00 (0.20)
Trans Asia 15,500 191.20 195.00 203.00 195.00 196.50 5.30
United Motors 10,900 238.60 245.00 251.00 241.00 242.10 3.50
Vallibel 607,200 12.00 12.00 12.60 11.80 11.90 (0.10)
Vallibel Finance 82,400 87.20 94.50 95.90 94.50 95.90 8.70
Vidullanka 41,100 8.10 8.20 8.30 8.00 8.00 (0.10)
Watawala 73,000 32.80 34.00 35.50 33.60 33.80 1.00
York Arcade 5,400 29.10 28.50 28.50 27.00 27.70 (1.40)
Diri Savi Board
Amana 301,300 3.20 3.20 3.20 3.10 3.20 -
Asian Alliance 10,500 70.00 70.00 70.00 70.00 70.00 -
Asiri Central 900 150.00 150.00 150.00 150.00 150.00 -
Capital Reach 4,500 40.10 40.50 42.00 40.50 41.20 1.10
CDB 83,900 89.10 90.00 91.00 70.10 73.60 (15.50)
Ceylon Tea Brkrs 175,800 4.80 5.00 5.20 4.50 4.60 (0.20)
e-Channelling 3,900 18.20 18.40 19.00 18.40 18.70 0.50
Elpitiya 10,200 47.90 49.00 49.00 47.00 47.20 (0.70)
Fortress Resorts 14,100 23.00 23.00 23.00 22.80 23.00 -
Janashakthi Ins. 551,700 16.10 16.30 16.80 15.70 15.80 (0.30)
Lighthouse Hotel 3,900 66.10 66.00 66.00 66.00 66.00 (0.10)
Marawila Resorts 362,800 15.80 15.80 16.00 15.50 15.70 (0.10)
Met. Res. Hol. 5,400 49.30 54.00 54.00 47.00 47.20 (2.10)
Odel Limited 65,700 34.50 35.00 35.40 33.80 34.10 (0.40)
People’s L Fin 4,700 161.00 169.00 169.00 160.00 160.00 (1.00)
Raigam Salterns 372,000 4.20 4.40 4.40 4.10 4.20 -
Renuka Agri. 404,600 8.00 8.20 8.20 7.70 7.80 (0.20)
Sierra Cabl 2,082,300 4.70 4.90 5.00 4.80 4.80 0.10
Sinhaputhra Fin 1,000 80.00 80.00 80.00 80.00 80.00 -
Touchwood 220,600 31.20 31.50 32.00 29.60 29.80 (1.40)
Udapussellaw 2,100 46.00 46.10 46.10 46.10 46.10 0.10
Default Board
Alufab 5,100 38.70 37.50 37.60 37.50 37.60 (1.10)
Asia Capital 144,900 44.50 44.50 46.00 44.40 44.50 -
Blue Diamonds 102,300 4.80 5.10 5.40 4.90 4.90 0.10
Blue Diamonds (NV) 170,300 2.40 2.40 2.50 2.30 2.30 (0.10)
CFT 39,200 9.00 8.80 9.00 8.70 8.70 (0.30)
East West 59,100 14.80 15.10 16.20 15.00 15.00 0.20
Hotel Developers 200 143.70 140.10 140.20 140.10 140.20 (3.50)
Hotels Corp. 24,300 40.90 41.00 41.00 39.00 39.20 (1.70)
Kandy Hotels 3,200 237.50 250.00 260.00 250.00 250.00 12.50
Lanka Cement 23,900 27.10 27.70 27.70 27.00 27.10 -
Tess Agro 236,700 2.70 2.70 2.80 2.60 2.70 -
The Finance Co. 76,800 49.10 50.30 51.90 48.00 49.00 (0.10)
Closed End Funds
Namal Acuity VF (Units)11,100 115.60 19.90 120.00 113.00 114.30 (1.30)
Market statistics on Oct. 11, 2010
Equity details Today Prv. Day
Value of Turnover (Rs.) 6,799,238,510.10 2,506,281,488.90
Volume of Turnover (No.) 70,137,998 82,250,673
Trade (No.) 15,664 18,650
Market Cap. (Rs.) 2,256,304,005,246.60 2,255,787,373,935.40
Closed End Funds
Value of Turnover (Rs.) 1,281,890.00 2,365,950.00
Volume of Turnover (No.) 11,100 20,800
Trades (No.) 22 31
Corporate Debt Today Prv.Day
Value of Turnover - -
Volume of Turnover - -
Trades (No.) - -
Market Cap. (Rs.) - -
Govt. Securities Today Prv. Day
05-Oct-10
Value of Turnover (Rs.) - 1,019,999.92
Volume of Turnover (No.) - 10,000
Trades (No.) - 1
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 6,834.61 6,833.61
Milanka Price Index 7,458.03 7,466.29
Total Return Indices
Tri On All Shares (ASTRI) 8,113.43 8,112.22
Tri On Milanka Shares (MTRI) 8,915.85 8,925.73
Default Board
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 Ltd12-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.
|
