Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A. Spen. Hot. Hold. 6,800 730.00 725.00 739.90 710.00 720.70 (9.30)
Abans 6,200 243.90 250.00 251.00 245.00 249.80 5.90
ACL 28,200 88.00 87.00 87.00 86.00 86.00 (2.00)
Acme 3,500 20.50 20.50 20.80 20.50 20.50 -
Agalawatte 8,900 46.00 46.00 46.00 46.00 46.00 -
Ahot Properties 13,900 188.80 190.00 190.00 187.00 187.00 (1.80)
Aitken Spence 72,700 178.00 180.00 180.00 176.00 177.00 (1.00)
Amaya Leisure 21,900 85.90 88.00 89.50 87.20 87.20 1.30
Ascot Holdings 7,400 75.50 78.00 78.50 75.00 76.10 0.60
Asiri 54,500 8.50 8.60 8.60 8.50 8.60 0.10
Asiri Surg 123,900 9.00 9.00 9.10 9.00 9.00 -
Aviva NDB 900 300.00 284.00 284.00 284.00 284.00 (16.00)
Bairaha Farms 20,800 208.50 210.00 212.40 207.00 207.20 (1.30)
Balangoda 8,100 50.20 49.50 49.50 48.00 49.00 (1.20)
Blue Diamonds XR 499,500 4.00 3.80 3.80 3.30 3.70 (0.30)
Blue Diamonds (NV) XR1,043,5001.80 1.70 1.90 1.60 1.80 -
Bogala Graphite 1,400 41.90 42.40 42.40 40.20 41.00 (0.90)
Bogawantalawa XR 17,800 31.67 44.50 44.50 30.00 33.30 1.63
Browns 62,200 247.30 249.90 253.00 246.00 249.70 2.40
Browns Beach 28,500 100.00 101.00 115.00 100.00 103.50 3.50
Bukit Darah 5,300 8,233.30 8,250.00 8,300.00 8,000.00 8,272.80 39.50
CT Land 45,300 29.00 30.00 30.00 28.50 28.60 (0.40)
C W Mackie 11,700 71.90 72.80 73.00 70.10 72.40 0.50
Cargills 8,500 194.70 195.00 198.00 195.00 197.10 2.40
Cargo Boat 3,800 122.00 125.00 125.00 125.00 125.00 3.00
Carsons 5,900 1,024.10 1,000.00 1,020.00 1,000.00 1,000.00 (24.10)
CDIC 100 169.00 130.00 130.00 130.00 130.00 (39.00)
Central Finance 17,100 721.20 737.00 740.00 715.00 729.50 8.30
Central Ind. 900 95.00 95.00 99.00 94.90 97.00 2.00
Cey Theatres 10,200 186.70 190.00 190.00 187.00 190.00 3.30
Ceylinco Ins. 15,600 398.00 400.00 400.00 397.90 399.00 1.00
Ceylinco Ins. (NV) 2,800 276.80 275.00 297.70 275.00 286.80 10.00
Ceylon Brewery 1,200 325.00 324.90 325.00 324.90 325.00 -
Ceylon Guardian 10,600 240.00 235.00 240.00 230.00 233.10 (6.90)
Ceylon Inv. 19,100 120.00 119.00 119.00 115.00 117.00 (3.00)
Ceylon Leather 10,200 86.30 85.00 86.00 85.00 85.20 (1.10)
Ceylon
Leather (WC2011) 1,500 29.10 30.00 31.30 29.00 29.00 (0.10)
Ceylon
Leather (WC2014) 28,900 20.50 21.30 21.30 19.10 19.60 (0.90)
Ceylon
Leather (WC2015) 23,600 20.30 21.50 21.60 19.00 19.10 (1.20)
Ceylon Tobacco 2,000 368.00 370.00 370.00 272.00 327.20 (40.80)
CFT 22,400 7.40 7.50 7.50 7.50 7.50 0.10
Chemenex 100 120.00 120.00 120.00 120.00 120.00 -
Chevron 8,500 156.20 157.00 157.00 155.00 155.40 (0.80)
CIC 21,300 133.80 133.00 135.00 130.10 134.70 0.90
CIC (NV) 97,400 93.00 92.00 95.10 92.00 94.30 1.30
City Housing 4,500 20.80 20.00 21.00 20.00 21.00 0.20
Coco Lanka 17,100 50.20 50.40 51.00 48.10 49.70 (0.50)
Coco Lanka (NV) 5,000 41.00 42.00 42.00 42.00 42.00 1.00
Cold Stores 5,200 518.80 520.00 535.00 520.00 531.70 12.90
Colombo Land 75,200 19.50 19.50 19.90 18.20 19.00 (0.50)
Colombo Land (WC2009)46,500 16.30 16.00 16.50 15.50 15.90 (0.40)
Colonial Mtr 6,800 235.00 231.00 235.00 230.00 235.00 -
Commercial Bank XD 48,400 271.70 272.00 274.90 272.00 273.80 2.10
Commercial Bank (NV) XD20,700160.00 160.00 161.00 160.00 160.90 0.90
Dankotuwa Porcel 54,700 53.10 54.50 55.50 52.00 52.30 (0.80)
DFCC Bank 68,400 205.50 207.20 214.90 204.50 207.80 2.30
Dialog 139,000 12.20 12.20 12.30 12.10 12.10 (0.10)
Dimo 23,400 1,031.90 1,010.00 1,010.00 985.00 998.40 (33.50)
Dipped Products 6,900 118.00 118.00 118.20 117.90 118.00 -
Distilleries 32,800 172.10 173.90 173.90 170.00 170.00 (2.10)
Dockyard 2,100 295.00 294.00 295.00 291.00 294.00 (1.00)
Dolphin Hotels 37,800 59.50 59.10 61.80 59.10 60.00 0.50
Dunamis Capital 725,700 14.70 14.90 15.10 14.80 14.80 0.10
Durdans 1,000 89.80 89.00 93.50 89.00 90.50 0.70
Durdans (NV) 600 79.80 75.10 75.10 75.10 75.10 (4.70)
E B Creasy 1,100 931.30 905.00 905.00 905.00 905.00 (26.30)
East West 46,500 13.10 13.00 13.00 12.90 12.90 (0.20)
Eden Hotel Lanka 50,200 54.80 55.50 56.50 53.50 54.20 (0.60)
Envi. Resources 73,500 74.90 75.00 76.00 70.00 72.30 (2.60)
Envi.
Resources (WC2012) 45,400 37.20 37.60 38.00 35.20 36.40 (0.80)
Envi.
Resources (WC2014) 312,500 34.00 34.00 34.60 32.10 33.20 (0.80)
Envi.
Resources (WC2015) 64,700 33.90 34.50 34.90 33.00 33.10 (0.80)
Envi.
Resources (W-00) 58,000 65.50 70.00 70.00 66.10 66.10 0.60
Equity 29,600 54.90 55.00 55.00 50.00 50.20 (4.70)
Equity Two PLC 1,100 25.40 21.20 25.00 21.20 25.00 (0.40)
First Capital 140,300 19.40 19.60 19.60 19.00 19.00 (0.40)
Fort Land 22,400 169.70 173.50 174.00 169.50 170.00 0.30
Galadari 50,300 35.00 35.00 36.00 35.00 35.30 0.30
Gestetner 300 104.00 108.00 108.00 100.00 100.00 (4.00)
Grain Elevators 108,000 59.60 60.00 60.50 58.00 58.40 (1.20)
Haycarb 400 175.00 172.00 172.00 172.00 172.00 (3.00)
Hayleys 51,000 352.10 350.10 352.00 350.00 350.00 (2.10)
Hayleys - MGT 29,500 34.50 36.00 37.00 35.00 36.20 1.70
Hayleys Exports 1,300 35.00 35.10 35.10 35.10 35.10 0.10
HDFC 5,600 549.90 550.00 554.00 550.00 553.00 3.10
Hemas Holdings XD 234,000 45.50 46.00 46.00 45.30 45.90 0.40
Hemas Power 34,000 32.00 32.30 32.30 31.50 31.80 (0.20)
HNB XD 97,200 410.00 410.00 410.00 400.00 400.20 (9.80)
HNB Assurance 900 76.40 78.90 80.00 78.90 79.30 2.90
HNB (NV) XD 19,700 211.80 214.00 214.00 209.00 212.90 1.10
Horana 16,300 32.00 32.00 32.50 32.00 32.00 -
Hotel Services 65,000 26.00 25.50 26.50 25.50 26.30 0.30
Hotel Sigiriya 600 75.00 74.00 74.00 70.00 70.00 (5.00)
Hotels Corp. 11,400 34.30 34.70 35.50 34.70 35.50 1.20
Hunas Falls 3,100 85.50 81.20 89.90 80.70 81.70 (3.80)
JKH XD 1,489,800 300.00 300.00 304.00 299.90 300.00 -
John Keells 2,400 208.40 200.00 201.90 200.00 201.40 (7.00)
Kahawatte 5,600 23.60 23.90 24.20 23.50 23.50 (0.10)
Keells Food 300 144.90 149.00 149.00 149.00 149.00 4.10
Keells Hotels 3,825,800 21.00 21.10 21.10 20.00 20.50 (0.50)
Kegalle 8,300 151.30 155.00 157.90 153.00 155.70 4.40
Kelani Cables 3,100 106.00 104.00 104.00 104.00 104.00 (2.00)
Kelani Tyres 10,600 48.50 48.50 48.50 46.00 46.40 (2.10)
Kelsey 2,400 16.20 16.20 16.20 15.50 15.60 (0.60)
Kotagala 600 84.00 83.10 83.90 83.00 83.30 (0.70)
Kotmale Holdings 3,900 38.90 38.50 39.00 38.10 39.00 0.10
Kuruwita Textile 500 31.50 31.50 31.50 31.50 31.50 -
Lanka Ceramic 600 79.00 79.00 79.00 79.00 79.00 -
Lanka Hospitals 600 32.20 32.50 32.50 30.30 31.00 (1.20)
Lanka IOC 93,500 18.20 18.30 18.50 18.00 18.40 0.20
Lanka Tiles XD 1,500 100.30 98.00 103.70 98.00 101.00 0.70
Lanka Ventures 2,500 30.00 30.40 30.50 30.00 30.00 -
Lanka Walltile XD 1,000 97.90 97.90 97.90 97.90 97.90 -
Lankem Ceylon 15,800 198.40 200.00 200.00 199.00 199.60 1.20
Lankem Dev 4,700 31.00 30.30 30.40 30.30 30.40 (0.60)
Laxapana XR 59,800 7.70 7.80 7.90 7.80 7.80 0.10
LB Finance 12,600 264.90 269.00 271.00 269.00 270.10 5.20
Lion Brewery 23,100 190.50 190.00 190.00 188.50 190.00 (0.50)
LMF 28,500 105.90 106.10 108.00 106.00 108.00 2.10
LOLC 268,600 130.00 130.50 140.00 129.00 129.60 (0.40)
Madulsima 4,200 16.10 16.10 16.50 16.10 16.40 0.30
Mahaweli Reach 3,100 34.20 35.00 35.20 35.00 35.00 0.80
Malwatte 10,300 74.20 74.20 74.50 73.00 73.20 (1.00)
Maskeliya 10,300 26.30 25.60 25.60 25.00 25.00 (1.30)
Merc. Shipping 200 212.50 219.90 219.90 219.00 219.50 7.00
Merchant Bank 39,100 44.40 45.00 45.00 43.20 44.20 (0.20)
MTD Walkers 2,400 420.00 425.00 450.00 425.00 430.00 10.00
Mullers 823,700 1.90 1.90 2.00 1.80 1.90 -
Namunukula 500 103.30 90.00 105.90 90.00 105.90 2.60
Nat. Dev. Bank 78,400 351.20 360.00 360.00 350.00 352.00 0.80
Nation Lanka 975,200 16.60 16.50 19.10 16.50 18.50 1.90
Nations Trust 296,700 84.90 85.00 87.00 84.00 85.10 0.20
Nations Trust (WC-2011)27,000 60.60 62.00 62.00 58.00 60.70 0.10
Nawaloka 132,400 8.00 8.00 8.00 7.80 8.00 -
Nestle 400 660.20 640.00 650.00 640.00 650.00 (10.20)
On’Ally 1,500 62.00 60.00 60.00 60.00 60.00 (2.00)
Overseas Realty 25,000 15.00 15.00 15.70 15.00 15.10 0.10
Pan Asia 194,000 51.90 52.20 52.90 50.00 50.80 (0.10)
Parquet 2,100 29.50 29.80 29.90 29.80 29.90 0.40
PC House 152,600 9.80 9.90 10.00 9.70 9.80 -
Pelwatte 28,700 26.30 26.30 27.00 26.00 26.80 0.50
People’s Merch 91,800 31.00 30.00 30.50 29.90 30.00 (1.00)
Piramal Glass 14,561,9005.00 5.10 5.70 5.10 5.60 0.60
Printcare Plc 1,100 125.00 125.00 126.00 121.00 122.10 (2.90)
Reefcomber XR 33,200 67.40 60.50 68.90 60.50 65.10 (2.30)
Regnis 1,900 133.00 133.00 133.00 133.00 133.00 -
Renuka City Hot. 200 360.30 362.10 369.00 362.10 365.60 5.30
Renuka Holdings 17,900 63.00 64.00 64.00 61.00 61.90 (1.10)
Rich Pieris Exp 100 28.60 29.00 29.00 29.00 29.00 0.40
Richard Pieris 429,500 10.30 10.40 10.50 10.20 10.30 -
Riverina Hotels 300 106.00 104.00 104.00 104.00 104.00 (2.00)
Royal Ceramic 401,400 298.00 299.00 300.00 296.00 297.00 (1.00)
SMB Leasing 32,657,1001.20 1.20 1.50 1.20 1.40 0.20
SMB Leasing (NV) 11,196,3000.90 0.90 1.20 0.90 1.00 0.10
Sampath 180,500 270.20 272.00 273.50 264.00 266.30 (3.90)
Samson Internat 1,000 99.80 95.10 95.10 95.10 95.10 (4.70)
Serendib Hotels 500 110.00 112.50 112.50 112.50 112.50 2.50
Serendib Hotels (NV) 16,800 88.00 97.00 98.80 89.00 89.60 1.60
Seylan Bank 63,900 100.00 101.00 101.00 96.00 97.90 (2.10)
Seylan Bank (NV) 595,300 50.20 51.00 51.50 49.10 50.20 -
Seylan Devts 29,200 17.10 16.90 17.00 16.50 17.00 (0.10)
Shalimar 100 837.50 800.00 800.00 800.00 800.00 (37.50)
Sigiriya Village 1,200 99.60 109.00 109.00 105.00 106.30 6.30
Singer Sri Lanka 1,800 193.00 200.00 200.00 197.00 197.80 4.80
SLT 209,900 45.80 46.00 47.00 45.50 46.10 0.30
Taj Lanka 57,200 65.90 66.50 67.00 65.20 66.40 0.50
The Finance Co. 6,700 43.50 44.00 44.50 43.50 44.10 0.60
Three Acre Farms 141,300 44.30 44.90 45.10 44.00 44.30 -
Tokyo Cement 29,100 49.40 49.50 49.50 48.00 48.00 (1.40)
Tokyo Cement (NV) 59,900 32.10 32.40 33.00 31.70 31.90 (0.20)
Union Assurance 900 125.00 125.00 125.00 125.00 125.00 -
Union Chemicals 200 283.70 284.20 284.20 284.20 284.20 0.50
United Motors 1,200 222.00 225.00 225.00 218.00 218.00 (4.00)
Vallibel 224,700 9.50 9.60 9.60 9.50 9.50 -
Vallibel Finance 9,400 73.00 73.60 74.00 70.00 72.70 (0.30)
Vidullanka XR 41,900 6.00 6.30 6.30 6.10 6.10 0.10
Vidullanka (Rights) XR3,610,500 1.80 1.80 2.10 1.80 1.90 0.10
Watawala 27,400 27.30 27.80 27.90 27.00 27.10 (0.20)
York Arcade 900 24.00 25.50 25.60 25.40 25.40 1.40
Diri Savi Board
Amana 47,600 2.90 3.00 3.00 2.90 2.90 -
Asian Alliance 1,900 70.00 70.40 72.00 70.40 72.00 2.00
CDB 31,900 45.00 45.50 46.00 45.00 45.00 -
Ceylon Tea Brkrs 91,900 4.60 4.50 4.50 4.40 4.40 (0.20)
E-Channelling 1,800 17.80 17.90 17.90 16.40 17.00 (0.80)
Elpitiya 8,800 23.00 23.00 24.00 23.00 23.50 0.50
Fortress Resorts 43,900 20.30 20.50 20.50 20.00 20.00 (0.30)
Janashakthi Ins. 77,200 14.90 15.00 15.00 14.80 14.80 (0.10)
Lighthouse Hotel 900 65.10 65.00 65.00 65.00 65.00 (0.10)
Marawila Resorts 75,400 14.20 14.30 14.40 14.00 14.00 (0.20)
Met.Res.Hol. 2,100 38.10 39.90 39.90 38.10 38.10 -
Odel PLC 156,600 32.50 32.90 33.50 32.30 32.50 -
People’s L Fin 22,500 78.20 79.00 83.50 79.00 80.20 2.00
Raigam Salterns 183,700 3.90 3.90 3.90 3.80 3.80 (0.10)
Renuka Agri 119,100 6.60 6.50 6.50 6.40 6.40 (0.20)
Sierra Cabl 501,100 4.40 4.50 4.50 4.30 4.40 -
Softlogic Fin XR 47,200 40.00 40.00 40.80 40.00 40.00 -
Softlogic Fin (Right) XR9,800 0.10 .60 .90 .60 .80 0.70
Tess Agro 364,700 2.40 2.40 2.50 2.40 2.40 -
Touchwood 325,800 30.60 31.00 31.80 30.50 30.50 (0.10)
Udapussellawa 800 45.00 45.00 45.00 45.00 45.00 -
Default Board
Alufab 100 39.00 40.00 40.00 40.00 40.00 1.00
Asia Capital 10.800 43.20 44.00 44.00 43.00 43.00 0.10
Huejay 1,900 45.00 44.00 46.00 44.00 45.00 -
Lanka Cement 18,500 26.30 25.20 26.20 25.20 25.90 (0.40)
Closed end funds
Namal Acuity VF (Units)3,200 93.00 92.50 92.50 91.00 91.00 (2.00)
Market Statistics on 22nd Nov 2010
Equity details Today Prv. Day
Value of Turnover (Rs.) 1,460,043,328.50 1,204,212,075.20
Volume of Turnover (No.) 80,829,670 49,928,006
Trades (No.) 9,102 8,659
Market Cap. (Rs.) 2,156,866,802,411.20 2,172,921,868,951.30
Closed End Funds Today Prv. Day
Value of Turnover (Rs.) 292,770.00 296,110.00
Volume of Turnover (No.) 3,200 3,200
Trades (No.) 6 6
Corporate Debt T oday Prv. Day
Value of Turnover (Rs.) - -
Volume of Turnover (No.) - -
Trades (No.) - -
Market Cap. (Rs.)
|
