Market statistics on Nov. 23, 2010
Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
ACL 11,500 86.00 89.00 89.00 85.00 85.00 (1.00)
ACL Plastics 100 174.50 169.90 169.90 169.90 169.90 (4.60)
Acme 18,700 20.50 20.20 20.90 20.00 20.00 (0.50)
Agalawatte 9,000 46.00 46.00 46.50 46.00 46.00 -
Ahot Properties 55,400 187.00 185.00 190.00 183.00 186.70 (0.30)
Aitken Spence 145,000 177.00 178.00 185.00 173.10 178.30 1.30
Amaya Leisure 5,500 87.20 88.00 88.00 88.00 88.00 0.80
Arpico 400 112.00 103.00 103.00 100.00 102.00 (10.00)
Ascot Holdings 1,600 76.10 72.50 79.00 72.50 79.00 2.90
Asiri 107,500 8.60 8.50 8.60 8.50 8.50 (0.10)
Asiri Surg 64,100 9.00 9.00 9.10 8.90 9.00 -
Aviva NDB 4,100 284.00 284.00 284.00 275.50 275.50 (8.50)
Bairaha Farms 57,400 207.20 206.00 206.00 200.00 200.80 (6.40)
Balangoda 6,500 49.00 49.50 49.50 47.70 47.70 (1.30)
Blue Diamonds XR 274,600 3.70 3.80 3.80 3.60 3.60 (0.10)
Blue Diamonds (NV) XR 268,700 1.80 1.90 1.90 1.70 1.70 (0.10)
Bogala Graphite 7,300 41.00 39.00 39.00 35.70 36.80 (4.20)
Bogawantalawa XR 14,900 33.30 33.30 33.30 30.00 30.60 (2.70)
Browns 27,600 249.70 250.00 250.00 242.00 244.60 (5.10)
Browns Beach 20,200 103.50 105.00 105.00 95.00 96.90 (6.60)
Bukit Darah 6,000 8,272.80 8,345.00 8,345.00 8,300.00 8,340.00 67.20
CT Land 29,700 28.60 28.00 28.20 27.70 27.90 (0.70)
C W Mackie 6,800 72.40 68.00 69.00 67.00 67.80 (4.60)
Cargills 136,200 197.10 196.00 197.00 192.00 194.50 (2.60)
Cargo Boat 9,700 125.00 125.00 125.00 120.00 120.80 (4.20)
Carsons 15,200 1,000.00 1,000.00 1,015.00 1,000.00 1,000.70 0.70
CDIC 200 130.00 135.00 135.00 135.00 135.00 5.00
Central Finance 44,500 729.50 740.00 740.00 715.30 719.10 (10.40)
Cey Theatres 14,700 190.00 185.00 185.00 185.00 185.00 (5.00)
Ceylinco Ins. 1,000 399.00 395.00 395.00 395.00 395.00 (4.00)
Ceylinco Ins (NV) 8,900 286.80 244.10 270.00 244.10 270.00 (16.80)
Ceylon Brewery 10,000 325.00 317.00 317.00 315.00 315.00 (10.00)
Ceylon Guardian 5,400 233.10 240.00 240.00 230.00 230.10 (3.00)
Ceylon Inv. 14,000 117.00 115.00 115.00 113.00 113.40 (3.60)
Ceylon Leather 12,800 85.20 87.50 87.50 83.20 84.30 (0.90)
Ceylon Leather (WC2011) 24,900 29.00 29.90 29.90 26.00 27.00 (2.00)
Ceylon Leather (WC2014) 32,800 19.60 20.00 20.00 18.60 19.30 (0.30)
Ceylon Leather (WC2015) 27,300 19.10 20.20 20.20 18.10 18.70 (0.40)
Ceylon Tobacco 2,800 327.20 358.20 358.20 350.00 350.60 23.40
CFT 4,300 7.50 7.50 7.50 7.30 7.50 -
Chemanex 600 120.00 116.00 117.00 116.00 116.20 (3.80)
Chevron 22,800 155.40 156.00 156.00 154.00 154.00 (1.40)
CIC 320,100 134.70 135.00 136.00 134.00 135.00 0.30
CIC (NV) 280,000 94.30 95.00 95.50 90.20 95.00 0.70
City Housing 2,500 21.00 20.10 20.10 20.00 20.00 (1.00)
Coco Lanka 175,100 49.70 49.70 50.10 49.00 50.00 0.30
Coco Lanka (NV) 20,100 42.00 42.00 42.00 42.00 42.00 -
Col Pharmacy 300 1,810.00 1,701.00 1,701.00 1,700.00 1,700.70 (109.30)
Cold Stores 600 531.70 530.00 530.00 530.00 530.00 (1.70)
Colombo Land 104,900 19.00 19.00 19.00 17.90 18.00 (1.00)
Colombo Land (WC2009) 90,100 15.90 15.90 15.90 14.90 15.00 (0.90)
Colonial Mtr 1,900 235.00 230.00 230.00 220.00 225.00 (10.00)
Commercial Bank 676,300 273.80 275.00 276.00 270.00 270.00 (3.80)
Commercial Bank (NV) 36,400 160.90 163.00 164.00 161.00 161.00 0.10
Commercial Dev 200 58.10 58.00 58.00 55.00 56.50 (1.60)
Confifi Hotel 1,000 285.00 275.00 275.00 175.00 216.20 (68.80)
Dankotuwa Porcel 68,400 52.30 52.90 53.00 50.00 50.90 (1.40)
DFCC Bank 45,000 207.80 212.50 212.50 200.10 200.80 (7.00)
Dialog 1,187,700 12.10 12.10 12.10 12.00 12.00 (0.10)
Dimo 31,300 998.40 1,025.00 1,025.00 999.00 1,000.00 1.60
Dipped Products 46,800 118.00 118.00 118.10 118.00 118.00 -
Distilleries 41,800 170.00 169.00 169.00 164.00 164.60 (5.40)
Dockyard 14,600 294.00 297.50 298.50 286.50 289.00 (5.00)
Dolphin Hotels 32,300 60.00 61.90 62.50 58.00 58.00 (2.00)
Dunamis Capital 91,500 14.80 14.70 14.70 14.10 14.30 (0.50)
Durdans 500 90.50 92.50 93.00 92.50 92.70 2.20
Durdans (NV) 5,400 75.10 77.00 77.00 77.00 77.00 1.90
E B Creasy 100 905.00 910.00 910.00 910.00 910.00 5.00
East West 71,600 12.90 13.00 13.00 12.50 12.50 (0.40)
Eden Hotel Lanka 34,400 54.20 54.20 54.20 52.70 52.90 (1.30)
Envi Resources 102,800 72.30 74.10 74.10 70.00 72.00 (0.30)
Envi Resources (WC2012) 88,300 36.40 36.00 37.00 34.50 35.40 (1.00)
Envi Resources (WC2014) 48,300 33.20 33.40 33.40 31.70 32.20 (1.00)
Envir Resources (WC2015) 85,900 33.10 33.00 33.00 31.40 31.90 (1.20)
Envi Resources (War-00) 2,000 66.10 60.70 60.70 60.60 60.60 (5.50)
Equity Two PLC 600 25.00 21.20 24.50 21.20 24.50 (0.50)
First Capital 129,100 19.00 20.70 20.70 18.50 19.00 -
Fort Land 44,600 170.00 166.00 168.00 165.00 165.00 (5.00)
Galadari 21,100 35.30 35.00 35.00 34.00 34.10 (1.20)
Gestetner 2,200 100.00 98.00 100.00 96.10 96.40 (3.60)
Grain Elevators 77,600 58.40 60.00 60.00 57.30 58.30 (0.10)
Haycarb 4,000 172.00 174.00 174.00 170.00 171.70 (0.30)
Hayleys 11,400 350.00 345.00 345.10 345.00 345.10 (4.90)
Hayleys - MGT 15,600 36.20 34.50 34.50 33.60 33.60 (2.60)
HDFC 6,700 553.00 553.00 553.00 550.00 550.00 (3.00)
Hemas Holdings 206,100 45.90 46.00 46.00 44.70 44.80 (1.10)
Hemas Power 72,000 31.80 31.80 31.80 30.00 30.10 (1.70)
HNB XD 108,500 400.20 401.00 401.00 391.10 399.90 (0.30)
HNB Assurance 5,800 79.30 80.00 80.00 74.00 74.10 (5.20)
HNB (NV) XD 21,700 212.90 215.00 218.00 208.00 208.50 (4.40)
Horana 47,000 32.00 31.00 31.90 30.10 30.30 (1.70)
Hotel Services 317,600 26.30 25.70 27.00 25.50 26.50 0.20
Hotel Sigiriya 600 70.00 70.00 70.10 70.00 70.00 -
Hotels Corp. 9,400 35.50 35.20 35.50 34.00 34.80 (0.70)
Hunas Falls 500 81.70 89.00 89.00 89.00 89.00 7.30
Hunters 300 1,166.70 1,100.00 1,300.00 1,100.00 1,166.70 -
JKH XD 74,000 300.00 301.00 301.00 295.00 295.40 (4.60)
John Keells 1,100 201.40 200.10 205.00 200.10 205.00 3.60
Kahawatte 3,600 23.50 23.40 23.40 22.80 23.00 (0.50)
Kandy Hotels 100 258.70 215.10 215.10 215.10 215.10 (43.60)
Keells Hotels 97,700 20.50 21.00 21.00 20.00 20.10 (0.40)
Kegalle 12,700 155.70 157.90 158.00 155.00 155.00 (0.70)
Kelani Cables 700 104.00 103.10 103.10 103.00 103.00 (1.00)
Kelani Tyres 3,400 46.40 46.00 47.00 45.80 46.60 0.20
Kelsey 5,500 15.60 16.00 16.00 15.00 15.00 (0.60)
Kotagala 900 83.30 80.00 80.00 78.80 78.80 (4.50)
Kotmale Holdings 17,200 39.00 38.90 39.00 38.90 39.00 -
Lanka Aluminium 800 34.50 38.50 39.50 38.50 39.10 4.60
Lanka Ceramic 10,300 79.00 80.00 80.00 77.70 78.30 (0.70)
Lanka Hospitals 12,700 31.00 30.00 31.00 30.00 30.80 (0.20)
Lanka IOC 46,600 18.40 18.20 18.20 17.60 18.00 (0.40)
Lanka Tiles XD 9,500 101.00 101.00 101.00 100.00 100.50 (0.50)
Lanka Ventures 8,500 30.00 28.70 28.70 28.00 28.10 (1.90)
Lanka Walltile XD 6,800 97.90 97.90 97.90 95.00 95.00 (2.90)
Lankem Ceylon 16,000 199.60 203.90 203.90 190.00 191.00 (8.60)
Lankem Dev. 9,100 30.40 30.10 30.50 30.00 30.50 0.10
Laxapana XR 20,100 7.80 7.80 7.90 7.70 7.80 -
LB Finance 28,800 270.10 270.00 275.00 258.60 259.60 (10.50)
Lion Brewery 24,500 190.00 187.10 187.10 180.10 180.70 (9.30)
LMF 7,500 108.00 108.00 108.00 106.00 106.00 (2.00)
LOLC 136,400 129.60 130.00 134.00 120.00 124.20 (5.40)
Madulsima 9,800 16.40 16.40 16.40 15.60 15.70 (0.70)
Mahaweli Reach 10,500 35.00 34.50 35.00 33.10 33.80 (1.20)
Malwatte 9,000 73.20 73.00 74.50 70.50 71.40 (1.80)
Maskeliya 6,800 25.00 24.70 25.50 24.70 25.00 -
Merchant Bank 83,900 44.20 45.00 45.00 42.70 42.90 (1.30)
MTD Walkers 200 430.00 426.00 426.00 425.00 425.00 (5.00)
Mullers 357,800 1.90 1.90 1.90 1.80 1.80 (0.10)
Nat. Dev. Bank 32,200 352,00 360.00 360.00 350.10 350.20 (1.80)
Nation Lanka 369,600 18.50 19.00 19.00 17.00 17.50 (1.00)
Nations Trust 108,000 85.10 87.00 87.00 82.60 83.10 (2.00)
Nations Trust (WC-2011) 16,100 60.70 59.10 59.10 56.30 57.50 (3.20)
Nawaloka 246,200 8.00 8.00 8.00 7.70 7.80 (0.20)
Nestle 7,200 650.00 649.00 699.00 642.00 672.80 22.80
On’Ally 800 60.00 61.00 61.00 61.00 61.00 1.00
Overseas Realty 25,900 15.10 14.90 15.00 14.60 14.70 (0.40)
Pan Asia 110,400 50.80 52.00 52.40 50.00 50.10 (0.70)
Parquet 1,900 29.90 29.10 29.50 28.10 29.10 (0.80)
PC House 122,300 9.80 10.00 10.00 9.30 9.40 (0.40)
Pegasus Hotels 4,300 72.00 68.50 70.00 68.50 70.00 (2.00)
Pelwatte 1,400 26.80 25.60 25.60 25.50 25.60 (1.20)
People’s Merch 27,000 30.00 30.00 30.00 29.00 29.50 (0.50)
Piramal Glass 4,128,500 5.60 5.70 5.90 5.50 5.60 -
Printcare Plc 1,200 122.10 126.00 126.00 120.00 122.40 0.30
Reefcomber XR 76,600 65.10 61.20 62.00 58.00 58.70 (6.40)
Reefcomber (Rights) XR 440,900 40.10 50.00 72.00 49.00 66.00 25.90
Renuka City Hot. 1,000 365.60 358.00 358.00 358.00 358.00 (7.60)
Renuka Holdings 27,000 61.90 60.00 62.50 58.60 59.40 (2.50)
Renuka Holdings (NV) 28,100 42.20 42.20 42.20 40.00 40.60 (1.60)
Rich Pieris Exp 14,600 29.00 28.90 28.90 26.50 26.50 (2.50)
Richard Pieris 498,000 10.30 10.30 10.30 10.10 10.20 (0.10)
Riverina Hotels 1,100 104.00 102.00 102.00 102.00 102.00 (2.00)
Royal Ceramic 8,700 297.00 295.00 295.10 290.00 290.10 (6.90)
Royal Palms 1,000 88.00 88.00 88.00 88.00 88.00 -
SMB Leasing 23,222,8001.40 1.20 1.30 1.10 1.20 (0.20)
SMB Leasing (NV) 31,578,7001.00 0.80 0.80 0.70 0.80 (0.20)
Sampath 614,100 266.30 269.00 271.00 265.00 265.70 (0.60)
Samson Internat 600 95.10 95.50 95.50 95.50 95.50 0.40
Sathosa Motors 3,000 194.00 194.00 199.70 194.00 198.00 4.00
Serendib Hotels 1,300 112.50 110.00 110.00 108.00 108.00 (4.50)
Serendib Hotels (NV) 58,700 89.60 94.00 94.00 92.00 93.90 4.30
Seylan Bank 36,200 97.90 100.00 100.00 95.50 95.60 (2.30)
Seylan Bank (NV) 848,700 50.20 51.00 51.40 48.80 50.00 (0.20)
Seylan Devts 21,600 17.00 16.80 16.80 16.50 16.80 (0.20)
Shaw Wallace 500 214.30 215.00 215.00 215.00 215.00 0.70
Sigiriya Village 3,100 106.30 101.00 105.00 95.00 98.70 (7.60)
Singer Ind. 200 130.00 130.00 130.00 130.00 130.00 -
Singer Sri Lanka 1,200 197.80 189.50 200.00 185.00 198.30 0.50
SLT 227,500 46.10 45.20 48.00 45.00 46.90 0.80
Sunshine Holding 26,500 47.50 47.50 47.50 45.00 45.10 (2.40)
Taj Lanka 47,300 66.40 67.00 67.00 64.60 65.40 (1.00)
Talawakelle 4,400 42.00 39.00 39.00 38.00 38.10 (3.90)
Tangerine 12,700 92.00 95.00 96.80 92.00 92.00 -
The Finance Co. 8,900 44.10 44.10 44.10 42.00 43.00 (1.10)
Three Acre Farms 59,700 44.30 44.50 44.50 42.00 43.40 (0.90)
Tokyo Cement 74,100 48.00 48.10 48.10 46.00 46.10 (1.90)
Tokyo Cement (NV) 341,500 31.90 32.50 32.60 31.60 31.70 (0.20)
Trans Asia 100 197.00 195.00 195.00 195.00 195.00 (2.00)
United Motors 500 218.00 220.50 220.50 215.00 215.00 (3.00)
Vallibel 163,100 9.50 9.40 9.50 9.30 9.30 (0.20)
Vallibel Finance 24,500 72.70 73.00 73.00 67.50 69.30 (3.40)
Vidullanka 6,200 6.10 6.20 6.20 6.10 6.10 -
Watawala 17,800 27.10 26.80 27.00 26.10 26.20 (0.90)
York Arcade 10,300 25.40 24.80 24.90 23.50 23.50 (1.90)
Diri Savi Board
Amana 733,900 2.90 2.90 3.00 2.90 2.90 -
Asian Alliance 400 72.00 72.00 72.00 65.50 66.50 (5.50)
CDB 7,300 45.00 45.10 45.10 44.50 44.90 (0.10)
Ceylon Tea Brkrs 32,000 4.40 4.30 4.30 4.20 4.30 (0.10)
E-Channelling 27,900 17.00 16.50 17.50 16.50 17.50 0.50
Elpitiya 3,200 23.50 21.60 21.70 21.60 21.70 (1.80)
Fortress Resorts 27,100 20.00 20.00 20.00 19.00 19.30 (0.70)
Janashakthi Ins. 150,900 14.80 14.80 14.80 14.60 14.70 (0.10)
Lighthouse Hotel 15,800 65.00 64.90 65.00 64.00 65.00 -
Marawila Resorts 147,300 14.00 14.20 14.30 13.80 13.80 (0.20)
Met.Res.Hol. 15,900 38.10 40.50 40.50 36.30 38.70 0.60
Odel PLC 39,600 32.50 32.50 33.00 32.10 32.20 (0.30)
People’s L Fin 12,700 80.20 85.00 85.00 78.00 80.00 (0.20)
Raigam Salterns 475,500 3.80 3.80 3.80 3.70 3.80 -
Renuka Agri 442,200 6.40 6.40 6.60 6.20 6.50 0.10
Sierra Cabl 517,800 4.40 4.30 4.30 4.10 4.20 (0.20)
Softlogic Fin XR 138,000 40.00 40.50 41.00 38.10 39.00 (1.00)
Softlogic Fin (Right) XR 182,300 0.80 0.80 1.50 0.80 1.20 0.40
Tess Agro 796,000 2.40 2.50 2.50 2.30 2.30 (0.10)
Touchwood 113,200 30.50 30.20 31.00 29.50 29.90 (0.60)
Udapussellawa 1,900 45.00 45.00 45.00 41.10 41.30 (3.70)
Default Board
Alufab 100 40.00 38.00 38.00 38.00 38.00 (2.00)
Asia Capital 32,200 43.30 42.00 43.00 41.90 42.70 (0.60)
Hotel Developers 200 140.00 135.00 135.00 135.00 135.00 (5.00)
Lanka Cement 58,100 25.90 26.00 26.00 24.20 24.60 (1.30)
Closed End Funds
Namal Acuity VF (Units) 3,500 91.00 90.00 90.00 88.50 89.00 (2.00)
Market Statistics on 23rd Nov 2010
Equity details Today Prv. Day
Value of Turnover (Rs.) 1,203,215,466.60 1,460,043,328.50
Volume of Turnover (No.) 75,067,822 80,829,670
Trades (No.) 9,203 9,102
Market Cap. (Rs.) 2,136,480,376,194.00 2,156,866,802,411.20
Closed End Funds Today Prv. Day
Value of Turnover (Rs.) 313,400.00 292,770.00
Volume of Turnover (No.) 3,500 3,200
Trades (No.) 6 6
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 6,454.18 6,515.80
Milanka Price Index 6,980.39 7,077.94
Total Return Indices
Tri On All Shares (ASTRI) 7,675.59 7,745.48
Tri On Milanka Shares (MTRI) 8,369.16 8,486.11
List of Securities on which 10% Price Band is applicable (As of 23rd 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
|
