Market Statistics on November 18, 2010
Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold. 4,100 733.00 740.00 740.00 720.20 730.00 (3.00)
Abans 3,300 245.00 245.00 250.00 241.00 243.90 (1.10)
ACL 8,300 85.20 85.00 88.00 85.00 88.00 2.80
ACME 4,600 20.20 20.30 20.50 20.30 20.50 0.30
Agalawatte 5,600 44.10 45.90 46.00 45.90 46.00 1.90
Ahot Properties 5,000 185.00 184.50 189.00 184.00 188.80 3.80
Aitken Spence 95,800 177.00 177.10 179.90 177.10 178.00 1.00
Amaya Leisure 6,600 81.00 84.00 87.00 83.90 85.90 4.90
Ascot Holdings 5,100 74.50 70.00 76.00 70.00 75.50 1.00
Asiri 85,900 8.50 8.60 8.60 8.50 8.50 -
Asiri Surg 4,200 8.90 9.00 9.00 9.00 9.00 0.10
AVIVA NDB 600 280.00 300.00 300.00 300.00 300.00 20.00
Bairaha Farms 30,700 204.70 206.00 210.00 202.00 208.50 3.80
Balangoda 29,600 49.30 49.00 52.00 49.00 50.20 0.90
Beruwela Walkinn 300 131.00 140.00 140.00 140.00 140.00 9.00
Blue Diamonds 1,430,900 4.00 4.00 4.20 4.00 4.00 -
Blue Diamonds (NV) 1,357,800 1.80 1.80 1.90 1.70 1.80 -
Bogala Graphite 11,300 40.20 40.50 42.50 40.00 41.90 1.70
Browns 15,600 244.40 242.10 249.00 242.10 247.30 2.90
Browns Beach 1,200 99.00 92.80 100.00 92.50 100.00 1.00
Bukit Darah 600 8,350.00 8,200.00 8,300.00 8,200.00 8,233.30 (116.70)
C T Land 30,000 28.30 28.30 30.10 28.30 29.00 0.70
C.W. Mackie 3,900 71.90 71.00 72.80 70.00 71.90 -
Cargills 10,700 193.00 194.00 198.90 193.10 194.70 1.70
Cargo Boat 200 123.50 134.50 134.50 122.00 122.00 (1.50)
Carsons 5,400 999.10 1,010.00 1,033.00 1,010.00 1,024.10 25.00
Central Finance XD 13,000 707.80 710.00 725.00 710.00 721.20 13.40
Central Ind. 200 95.00 95.00 95.00 95.00 95.00 -
Cey Theatres 138,100 185.00 185.00 190.00 184.90 186.70 1.70
Ceylinco Ins. 1,300 355.20 400.00 409.90 398.00 398.00 42.80
Ceylinco Ins. (NV) 16,900 255.00 237.00 299.90 237.00 276.80 21.80
Ceylon Brewery 2,000 325.00 325.00 325.00 325.00 325.00 -
Ceylon Inv 17,300 117.40 116.30 120.50 116.20 120.00 2.60
Ceylon Leather 9,200 86.80 87.00 88.90 85.00 86.30 (0.50)
Ceylon Leather (War-con2011) 28,600 27.80 28.10 29.80 28.10 29.10 1.30
Ceylon Leather (War-con2014) 15,200 19.00 19.00 21.50 19.00 20.50 1.50
Ceylon Leather (War-con2015) 35,000 18.90 19.70 20.90 19.70 20.30 1.40
CFT 34,500 7.30 7.30 7.50 7.30 7.40 0.10
Chevron 22,400 155.00 155.00 156.50 155.00 156.20 1.20
CIC 42,900 132.90 129.30 134.00 129.30 133.80 0.90
CIC (NV) 127,300 89.00 91.00 93.30 88.50 93.00 4.00
City Housing 31,800 20.00 20.00 20.90 20.00 20.80 0.80
Coco Lanka 19,800 49.80 49.80 51.00 49.80 50.20 0.40
Coco Lanka (NV) 2,000 41.00 40.90 41.00 40.90 41.00 -
Col Pharmacy 100 1,760.00 1,810.00 1,810.00 1,810.00 1,810.00 50.00
Cold Stores 1,800 499.60 505.00 520.00 505.00 518.80 19.20
Colombo Land 317,600 18.80 18.20 19.80 18.20 19.50 0.70
Colombo Land (War-con2009) 203,100 15.70 16.40 16.90 16.10 16.30 0.60
Colonial MTR 6,700 242.70 230.00 238.00 230.00 235.00 (7.70)
Commercial Bank XD 168,800 265.30 265.10 273.40 265.10 271.70 6.40
Commercial Bank (NV) XD 20,200 158.80 159.10 161.00 159.00 160.00 1.20
Dankotuwa Porcel 42,100 52.20 52.50 54.80 52.00 53.10 0.90
DFCC Bank 108,900 200.50 204.00 207.20 200.10 205.50 5.00
Dialog 773,200 12.00 12.00 12.20 12.00 12.20 0.20
Dimo 6,700 999.20 1,002.00 1,035.00 1,000.00 1,031.90 32.70
Dipped Products 4,800 116.50 117.00 118.00 117.00 118.00 1.50
Distilleries 44,700 169.40 169.40 172.50 169.40 172.10 2.70
Dockyard 40,900 292.70 290.00 298.00 290.00 295.00 2.30
Dolphin Hotels 24,700 60.00 60.00 62.00 58.50 59.50 (0.50)
Dunamis Capital 385,100 13.90 13.80 14.90 13.80 14.70 0.80
Durdans 200 87.00 89.80 89.80 89.80 89.80 2.80
Durdans (NV) 400 74.60 76.00 79.80 76.00 79.80 5.20
East West 84,900 12.90 12.80 13.20 12.80 13.10 0.20
Eden Hotel Lanka 43,900 53.80 55.00 56.00 54.20 54.80 1.00
Envi Resources 156,500 72.40 72.40 75.90 72.00 74.90 2.50
Envi Resources (War-con2012) 99,700 35.30 35.30 37.50 35.00 37.20 1.90
Envi Resources (War-con2014) 97,600 32.70 32.30 34.30 32.30 34.00 1.30
Envi Resources (War-con2015) 89,300 32.60 33.00 34.00 32.00 33.90 1.30
Envi Resources (Warrants-00) 2,600 59.30 67.00 69.80 65.50 65.50 6.20
Equity 24,700 53.50 54.50 55.00 54.50 54.90 1.40
Equity Two PLC 3,500 24.80 25.00 25.80 25.00 25.40 0.60
Finlays Colombo 1,500 191.70 205.00 205.00 200.00 204.70 13.00
First Capital 111,100 18.80 18.60 19.60 18.60 19.40 0.60
Fort Land 17,800 165.00 167.00 174.00 167.00 169.70 4.70
Galadari 18,800 35.00 35.10 36.00 34.60 35.00 -
Gestetner 400 100.00 100.00 108.00 100.00 104.00 4.00
Grain Elevators 89,000 58.00 57.70 60.00 57.70 59.60 1.60
Haycarb 1,700 170.40 170.00 175.10 170.00 175.00 4.60
Hayleys 36,000 349.80 350.00 353.00 350.00 352.10 2.30
HDFC 6,000 540.10 540.00 555.00 540.00 549.90 9.80
Hemas Holdings XD 166,700 45.40 45.10 45.90 45.10 45.50 0.10
Hemas Power 158,600 30.20 31.00 32.20 31.00 32.00 1.80
HNB XD 75,900 405.50 408.00 412.90 407.00 410.00 4.50
HNB Assurance 21,000 72.80 75.00 78.00 74.00 76.40 3.60
HNB (NV) XD 20,800 208.00 214.00 214.00 210.00 211.80 3.80
Horana 3,700 32.00 30.50 32.00 30.50 32.00 -
Hotel Services 43,000 26.30 26.50 26.70 25.90 26.00 (0.30)
Hotel Sigiriya 100 70.00 75.00 75.00 75.00 75.00 5.00
Hotels Corp. 6,400 33.00 34.90 35.00 33.50 34.30 1.30
Hunas Falls 1,100 86.00 86.00 90.00 85.00 85.50 (0.50)
JKH 634,800 292.80 292.00 301.00 292.00 300.00 7.20
John Keells 2,800 200.00 202.00 209.00 202.00 208.40 8.40
Kahawatte 16,800 22.80 23.30 23.70 23.30 23.60 0.80
Kandy Hotels 700 255.00 259.00 259.00 258.00 258.70 3.70
Keells Food 6,300 130.00 144.90 145.00 144.00 144.90 14.90
Keells Hotels 621,500 20.80 20.60 21.10 20.60 21.00 0.20
Kegalle 6,700 154.60 151.10 155.00 150.00 151.30 (3.30)
Kelani Cables 9,000 103.10 106.00 106.00 104.00 106.00 2.90
Kelani Tyres 20,800 45.50 47.40 48.70 47.40 48.50 3.00
Kotagala 7,400 82.70 82.70 84.00 82.70 84.00 1.30
Kotmale Holdings 6,100 38.60 39.00 39.60 38.20 38.90 0.30
Kuruwita Textile 1,000 32.00 31.50 31.50 31.50 31.50 (0.50)
Lanka Aluminium 500 37.10 34.50 34.50 34.50 34.50 (2.60)
Lanka Ceramic 27,800 77.50 78.00 79.50 78.00 79.00 1.50
Lanka Hospitals 15,000 31.00 31.30 32.50 30.10 32.20 1.20
Lanka IOC 42,200 18.00 18.00 18.40 18.00 18.20 0.20
Lanka Tiles XD 10,800 100.00 101.00 103.90 100.10 100.30 0.30
Lanka Ventures 500 28.90 30.00 30.00 30.00 30.00 1.10
Lanka Walltile XD 8,600 98.60 98.00 98.00 95.00 97.90 (0.70)
Lankem Ceylon 37,600 191.80 192.00 200.50 190.00 198.40 6.60
Lankem Dev 3,100 32.20 31.00 32.00 31.00 31.00 (1.20)
Laxapana XR 14,300 7.70 7.70 7.70 7.60 7.70 -
LB Finance 6,500 260.00 265.50 265.50 264.00 264.90 4.90
Lion Brewery 8,600 188.70 190.00 191.50 190.00 190.50 1.80
LMF 700 106.10 105.00 112.00 103.00 105.90 (0.20)
Madulsima 2,700 16.00 16.00 16.10 16.00 16.10 0.10
Mahaweli Reach 2,100 33.60 34.00 35.00 34.00 34.20 0.60
Malwatte 26,500 73.70 74.00 75.60 74.00 74.20 0.50
Maskeliya 27,300 24.70 25.00 26.40 25.00 26.30 1.60
Merc. Shipping 200 204.90 205.00 220.00 205.00 212.50 7.60
Merchant Bank 75,400 42.80 43.00 44.80 43.00 44.40 1.60
MTD Walkers 1,200 411.00 411.00 425.00 411.00 420.00 9.00
Mullers 1,776,200 1.80 1.80 1.90 1.80 1.90 0.10
Namunukula 2,700 102.90 100.00 105.00 99.00 103.30 0.40
Nat. Dev. Bank 110,100 348.00 345.00 359.90 345.00 351.20 3.20
Nation Lanka 28,500 15.50 17.50 17.50 16.00 16.60 1.10
Nations Trust 87,000 83.10 84.00 85.50 83.60 84.90 1.80
Nations Trust (WC-2011) 13,100 59.30 59.30 61.50 58.60 60.60 1.30
Nawaloka 378,700 7.90 7.90 8.10 7.90 8.00 0.10
Nestle 5,100 639.10 669.90 669.90 660.00 660.20 21.10
Nuwara Eliya 300 852.50 855.10 855.10 855.00 855.00 2.50
On’Ally 200 62.00 62.90 62.90 62.00 62.00 -
Overseas Realty 59,600 15.00 14.80 15.30 14.80 15.00 -
Pan Asia 93,700 49.70 50.00 52.00 49.30 51.90 2.20
Parquet 2,500 28.30 29.50 29.50 29.50 29.50 1.20
PC House 161,000 9.60 9.50 10.00 9.50 9.80 0.20
Pelwatte 39,700 26.00 28.00 28.00 25.50 26.30 0.30
People’s Merch 109,000 30.90 30.60 31.20 30.50 31.00 0.10
Piramal Glass 12,326,300 4.60 4.60 5.10 4.60 5.00 0.40
Printcare Plc 500 121.00 120.00 127.00 120.00 125.00 4.00
Reefcomber XR 172,300 62.90 60.00 69.00 60.00 67.40 4.50
Regnis 100 125.00 133.00 133.00 133.00 133.00 8.00
Renuka City Hot. 2,500 362.50 362.50 365.00 356.00 360.30 (2.20)
Renuka Holdings 40,900 60.90 62.00 64.50 62.00 63.00 2.10
Renuka Holdings (NV) 65,900 41.20 42.00 43.40 42.00 42.20 1.00
Rich Pieris Exp 4,200 28.90 27.50 28.70 27.50 28.60 (0.30)
Richard Pieris 1,012,600 10.20 10.30 10.40 10.20 10.30 0.10
Riverina Hotels 800 105.00 109.00 109.00 105.00 106.00 1.00
Royal Ceramic 42,400 296.90 299.90 300.00 295.00 298.00 1.10
Royal Palms 100 88.00 88.00 88.00 88.00 88.00 -
SMB Leasing 12,412,400 1.10 1.10 1.30 1.10 1.20 0.10
SMB Leasing (NV) 2,374,000 0.80 0.90 1.00 0.90 0.90 0.10
Sampath 1,115,100 265.00 265.00 274.00 264.00 270.20 5.20
Samson Internat. 100 95.10 99.80 99.80 99.80 99.80 4.70
Sathosa Motors 100 190.00 194.00 194.00 194.00 194.00 4.00
Selinsing 300 500.00 480.00 480.00 480.00 480.00 (20.00)
Serenbid Hotels 1,000 110.70 110.00 110.00 110.00 110.00 (0.70)
Serendib Hotels (NV) 1,400 90.60 88.00 88.00 88.00 88.00 (2.60)
Seylan Bank 173,300 97.50 97.00 101.00 97.00 100.00 2.50
Seylan Bank (NV) 312,000 48.50 48.50 50.70 48.50 50.20 1.70
Seylan Devts 400 16.80 17.00 17.10 17.00 17.10 0.30
Sigiriya Village 4,200 105.00 98.10 107.00 98.00 99.60 (5.40)
Singer Ind. 1,000 133.00 130.00 130.00 130.00 130.00 (3.00)
Singer Sri Lanka 2,800 192.50 190.00 194.50 190.00 193.00 0.50
SLT 9,900 45.90 46.00 46.50 45.00 45.80 (0.10)
Sunshine Holding 20,600 46.50 46.00 47.50 46.00 47.50 1.10
Taj Lanka 11,900 65.80 66.90 67.50 65.20 65.90 0.10
Talawakelle 1,900 38.40 38.50 42.00 38.50 42.00 3.60
Tangerine 200 91.10 92.00 92.00 92.00 92.00 0.90
The Finance Co. 21,400 42.00 42.10 44.00 42.00 43.50 1.50
Three Acre Farms 244,800 43.80 43.00 45.00 43.00 44.30 0.50
Tokyo Cement 120,300 47.90 48.00 49.50 47.50 49.40 1.50
Tokyo Cement (NV) 412,900 30.80 30.80 32.50 30.80 32.10 1.30
Trans Asia 400 190.10 196.90 197.00 196.90 197.00 6.90
Union Assurance 900 125.00 125.00 125.00 125.00 125.00 -
United Motors 1,600 219.20 222.00 222.00 222.00 222.00 2.80
Vallibel 365,100 9.50 9.50 9.70 9.50 9.50 -
Vallibel Finance 13,500 70.40 70.00 74.00 70.00 73.00 2.60
Vidullanka XR 1,250,100 6.10 6.10 6.30 6.00 6.00 (0.10)
Vidullanka (Rights) XR 1,103,000 2.00 1.80 1.80 1.80 1.80 (0.20)
Watawala 24,100 26.80 26.50 27.60 26.50 27.30 0.50
York Arcade 7,000 24.00 25.70 25.90 24.00 24.00 -
Diri Savi Board
Amana 71,500 2.80 2.80 3.00 2.80 2.90 0.10
Asian Alliance 1,600 70.00 70.10 70.10 70.00 70.00 -
CDB 17,200 45.00 46.00 46.00 44.60 45.00 -
Ceylon Tea Brkrs 62,600 4.40 4.50 4.60 4.40 4.60 0.20
e-Channelling 11,700 17.20 17.80 17.80 17.80 17.80 0.60
Elpitiya 18,500 22.70 22.60 23.00 22.50 23.00 0.30
Fortress Resorts 17,700 20.50 20.10 20.70 20.10 20.30 (0.20)
Janashakthi Ins. 112,700 14.80 14.80 15.00 14.70 14.90 0.10
Lighthouse Hotel 2,700 65.90 65.00 65.10 65.00 65.10 (0.80)
Marawila Resorts 144,800 14.00 14.20 14.50 14.10 14.20 0.20
Met. Res. Hol. 2,500 37.60 38.00 39.70 38.00 38.10 0.50
Odel PLC 49,200 31.80 32.00 33.00 32.00 32.50 0.70
People’s L Fin 19,800 74.30 74.90 79.00 74.90 78.20 3.90
Raigam Salterns 1,165,800 3.80 3.80 4.00 3.80 3.90 0.10
Renuka Agri 1,582,700 6.40 6.40 6.70 6.40 6.60 0.20
Sierra Cabl 467,300 4.30 4.30 4.50 4.20 4.40 0.10
Softlogic Fin XR 78,400 38.00 37.60 40.00 37.60 40.00 2.00
Tess Agro 248,000 2.30 2.40 2.50 2.30 2.40 0.10
Touchwood 269,200 29.10 29.60 31.20 29.30 30.60 1.50
Default Board
Asia Capital 16,800 43.00 43.50 44.00 43.00 43.20 0.20
Hotel Developers 1,700 139.90 139.90 140.00 139.90 140.00 0.10
Huejay 100 50.00 45.00 45.00 45.00 45.00 (5.00)
Lanka Cement 122,200 24.50 25.00 26.60 25.00 26.30 1.80
Closed End Funds
Namal Acuity VF (Units) 3,200 89.00 87.20 93.50 87.20 93.00 4.00
Equity details Today Prv. Day
Value of Turnover (Rs.) 1,204,212,075.20 3,499,174,545.80
Volume of Turnover (No.) 49,928,006 56,800,304
Trades (No.) 8,659 6,809
Market Cap. (Rs.) 2,172,921,868,951.30 2,142,277,258,376.50
Closed End Funds Today Prv. Day
Value of Turnover (Rs.) 296,110.00 495,900.00
Volume of Turnover (No.) 3,200 5,600
Trades (No.) 6 13
Corporate Debt Today Prv. Day
Value of Turnover (Rs.) - -
Volume of Turnover (No.) - -
Trades (No.) - -
Market Cap. (Rs.)
Govt. Securities Today Prv. Day
12-11.2010
Value of Turnover (Rs.) - 512,988.27
Volume of Turnover (No.) - 5,000
Trades (No.) - 1
Equity Indices
Price Indices - Today Prv. Day
CSE All Share Index 6,565.00 6,472.42
Milanka Price Index 7,115.43 6,983.43
Total Return Indices
Tri On All Shares (ASTRI) 7,801.71 7,689.50
Tri On Milanka Shares (MTRI) 8,525.14 8,361.67
List of Securities on which 10% Price Band is applicable (As of 18th November 2010)
In terms of the SEC directive dated 14th September 2010, a 10% price band has been imposed on the following security/securities:
Security Price Band
From To
HUEJ.N.0000 29-Oct-10 23-Nov-10
LAMB.N.0000 04-Nov-10 29-Nov-10
Default Board
Company Name Date of Reason
Transfer
Hotel Developers (Lanka) PLC 28-Jun-2001 Non submission of Annual Reports for F/Y 31-Mar-1991 to 31-Mar-2010
Non submission of Financial Statements for the quarters ended
31-Mar-1998 to 30-Jun-2010
Vanik Incorporation Ltd 12-Dec-2002 Non submission of Annual Reports for the F/Y ended 31-Dec-2007 &
31-Dec-2009
Non payment of debenture interest- Third installment in respect of the
periodending 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 the 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 Report for the F/Y ended 31-Dec-2006 to
31-Dec-2009
Non submission of Financial Statements for the quarter year ended
31-Dec-2007 to30-Sep-2009 & 31-Mar-2010 & 30-Jun-2010.
Miramar Beach Hotels PLC 09-Jun-2008 Non submission of Annual Report for the F/Y ended 31-Mar-2008
to 31-Mar-2010
Non payment of Listing fees for the year 2010.
Asia Capital PLC 14-Sep-2010 Non submission of Annual Report for the F/Y ended 31-Mar-2010.
Alufab PLC 14-Sep-2010 Non submission of Annual Report for the F/Y ended 31-Mar-2010.
Huejay International 14-Sep-2010 Non submission of Annual Report for the F/Y ended 31-Mar-2010
Investments PLC
Infrastructure Developers PLC 14-Sep-2010 Non submission of Annual Report for the F/Y ended 31-Mar-2010
Colombo Stock Exchange
Announcements for the day: 18-11.2010
Dividends
Company Name Dividend per Dividend Shareholders XD Date Payment
Share (Rs.) Meeting Date
Finlays Colombo PLC 1.50 Second Interim 30-11-2010 02-12-2010
|
