Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A. Spen. Hot. Hold. 18,600 96.60 100.00 100.00 90.00 91.00 (5.60)
Abans 3,700 238.00 235.00 240.00 235.00 240.00 2.00
ACL 2,600 84.00 83.10 83.10 80.00 80.60 (3.40)
ACL Plastics 500 169.90 150.00 150.00 150.00 150.00 (19.90)
Agalawatte 16,700 46.00 46.00 46.00 45.90 46.00 -
Ahot Properties 71,700 182.30 180.00 191.90 180.00 180.00 (2.30)
Aitken Spence 154,500 174.10 174.00 175.00 164.50 169.60 (4.50)
Alliance 100 675.00 675.00 675.00 675.00 675.00 -
Arpico 400 115.00 100.00 101.00 100.00 100.30 (14.70)
Asiri 283,700 8.40 8.60 8.60 8.30 8.50 0.10
Asiri Surg 232,200 9.10 9.10 9.20 9.00 9.10 -
Aviva NDB 1,800 275.10 270.00 270.00 250.10 260.00 (15.10)
Bairaha Farms 58,400 203.00 204.00 204.00 195.00 198.80 (4.20)
Balangoda 36,600 47.40 47.30 47.30 45.00 45.10 (2.30)
Beruwala Walkinn 600 140.00 70.00 70.00 70.00 70.00 (70.00)
Blue Diamonds XR 156,000 3.20 3.20 3.20 3.00 3.00 (0.20)
Blue Diamonds (NV) XR 2,465,100 1.60 1.60 1.70 1.50 1.60 -
Bogala Graphite 4,500 39.00 39.00 39.00 37.50 38.80 (0.20)
Bogawantalawa XR 12,800 30.90 28.00 28.00 26.00 26.20 (4.70)
Browns 31,700 244.20 242.00 242.00 234.00 235.10 (9.10)
Browns Beach 13,300 90.60 95.00 95.00 80.00 80.90 (9.70)
Bukit Darah 1,700 8,300.00 8,300.00 8,300.00 8,250.00 8,264.30 (35.70)
CT Holdings 14,000 183.90 180.00 180.00 177.00 177.30 (6.60)
CT Land 24,000 27.70 26.50 27.00 26.50 26.90 (0.80)
C W Mackie 12,400 68.40 68.20 71.80 66.10 66.70 (1.70)
Cargills 1,337,300 195.00 194.00 195.00 190.00 193.10 (1.90)
Carsons 11,400 999.60 952.50 1,035.00 952.50 970.00 (29.60)
CDIC 100 135.00 130.00 130.00 130.00 130.00 (5.00)
Central Finance 13,100 725.00 720.50 740.00 710.00 712.10 (12.90)
Ceylinco Ins. 4,100 362.70 360.10 398.00 360.00 368.10 5.40
Ceylinco Ins. (NV) 5,900 270.00 270.00 270.00 270.00 270.00 -
Ceylon Guardian 1,000 224.60 215.00 216.00 210.00 214.10 (10.50)
Ceylon Inv. 16,200 112.90 115.00 115.00 109.00 109.30 (3.60)
Ceylon Leather 28,000 82.00 80.00 82.00 78.90 78.90 (3.10)
Ceylon
Leather (WC2011) 5,300 27.00 29.00 29.00 26.00 26.00 (1.00)
Ceylon
Leather (WC2014) 21,800 18.90 19.00 19.60 18.10 18.10 (0.80)
Ceylon
Leather (WC2015) 9,100 18.80 19.00 19.00 18.00 18.00 (0.80)
Ceylon Tobacco XD 10,600 340.00 330.00 350.00 329.90 350.00 10.00
CFI 100 180.00 170.00 170.00 170.00 170.00 (10.00)
CFT 25,600 7.20 7.10 7.10 7.00 7.00 (0.20)
Chemanex 700 118.90 115.00 115.00 115.00 115.00 (3.90)
Chevron 24,400 152.50 152.00 152.10 151.00 152.00 (0.50)
CIC 41,700 135.50 131.90 132.00 129.00 129.10 (6.40)
CIC (NV) 39,700 91.90 91.30 91.60 90.30 90.30 (1.60)
City Housing 3,700 19.60 19.50 20.50 19.50 20.20 0.60
Coco Lanka 287,400 49.10 50.00 50.00 49.00 49.00 (0.10)
Coco Lanka (NV) 800 40.10 42.00 42.00 39.00 39.00 (1.10)
Col Pharmacy 600 1,700.70 1,500.00 1,799.00 1,500.00 1,596.70 (104.00)
Colombo Land 86,500 19.10 19.00 19.30 18.10 18.50 (0.60)
Colombo Land (WC2009)82,800 16.30 16.80 16.80 15.10 15.20 (1.10)
Colonial Mtr 900 204.90 200.00 200.00 198.00 200.00 (4.90)
Commercial Bank 48,600 271.30 270.10 270.10 260.00 263.20 (8.10)
Commercial Bank (NV)13,600 160.10 162.00 162.00 155.50 155.90 (4.20)
Confifi Hotel 7,400 207.60 240.00 240.00 213.50 224.60 17.00
Convenience Food 600 150.00 150.10 150.10 150.00 150.00 -
Dankotuwa Porcel 181,300 50.70 51.90 53.00 49.60 50.00 (0.70)
DFCC Bank 299,300 201.50 201.00 201.00 190.00 196.80 (4.70)
Dialog 411,800 11.90 11.80 12.00 11.60 11.80 (0.10)
Dimo XD 600 1,000.00 985.00 985.00 920.20 950.00 (50.00)
Dipped Products 6,100 118.00 117.00 117.00 116.00 116.50 (1.50)
Distilleries 50,200 161.00 160.40 160.40 155.00 155.10 (5.90)
Dockyard 6,700 280.00 280.00 280.50 280.00 280.00 -
Dolphin Hotels 10,100 55.60 55.40 55.40 52.00 52.10 (3.50)
Dunamis Capital 89,100 13.80 13.90 13.90 13.20 13.40 (0.40)
Durdans 1,900 95.00 90.20 90.20 90.20 90.20 (4.80)
Durdans (NV) 2,200 77.00 74.00 74.00 74.00 74.00 (3.00)
East West 36,700 12.30 12.10 12.10 11.90 12.00 (0.30)
Eden Hotel Lanka 39,600 52.00 54.50 54.50 50.00 50.10 (1.90)
Envi. Resources 768,600 76.50 77.00 84.00 76.90 79.20 2.70
Envi.
Resources (WC2012) 296,100 35.80 37.00 38.90 36.00 36.20 0.40
Envi.
Resources (WC2014) 290,800 33.30 33.50 35.20 32.20 32.70 (0.60)
Envi.
Resources (WC2015) 451,300 32.80 33.30 35.50 32.00 32.60 (0.20)
Envi.
Resources (War-00) 60,900 65.80 69.80 72.00 66.00 66.00 0.20
Equity 3,600 50.20 42.00 42.00 42.00 42.00 (8.20)
Equity Two PLC 1,000 23.20 22.50 22.50 22.50 22.50 (0.70)
Finlays Colombo 200 191.90 187.00 187.00 187.00 187.00 (4.90)
First Capital 192,500 18.60 18.60 18.60 17.80 17.90 (0.70)
Fort Land 2,700 165.00 164.00 164.00 160.00 160.00 (5.00)
Galadari 46,200 33.50 33.20 33.40 31.00 32.20 (1.30)
Gestetner 200 96.00 94.00 94.00 93.00 93.00 (3.00)
Grain Elevators 391,500 57.10 57.00 57.10 54.00 55.10 (2.00)
Hapugastenne 200 55.00 50.00 50.00 50.00 50.00 (5.00)
Haycarb 1,100 170.00 170.00 170.00 169.90 169.90 (0.10)
Hayleys 103,400 340.00 339.00 340.00 330.00 330.10 (9.90)
Hayleys - MGT 37,300 32.10 32.00 32.00 30.00 31.90 (0.20)
Hayleys Exports 5,600 35.40 35.30 35.30 35.00 35.00 (0.40)
HDFC 5,700 530.00 535.00 540.00 525.00 535.70 5.70
Hemas Holdings 335,900 43.70 43.70 43.90 42.80 42.90 (0.80)
Hemas Power 60,400 30.80 30.10 30.50 29.00 29.10 (1.70)
HNB 852,600 400.00 404.00 404.00 398.00 398.00 (2.00)
HNB (NV) 42,200 204.70 202.10 204.00 190.70 196.30 (8.40)
Horana 13,700 30.10 30.00 30.00 30.00 30.00 (0.10)
Hotel Services 736,800 25.50 25.50 25.80 25.00 25.30 (0.20)
Hotel Sigiriya 1,100 66.20 67.00 67.00 66.10 66.10 (0.10)
Hotels Corp. 16,000 34.00 33.60 34.80 33.40 33.60 (0.40)
Hunas Falls 300 83.00 75.00 83.00 75.00 81.50 (1.50)
Hydro Power 1,232,600 14.70 14.70 15.00 14.20 14.80 0.10
JKH XD 1,133,133 295.80 292.00 296.00 292.00 292.60 (3.20)
John Keells 300 200.00 200.00 200.00 195.00 195.00 (5.00)
Kahawatte 4,500 22.70 22.50 22.50 21.20 21.80 (0.90)
Keells Food 1,100 149.00 117.00 129.00 117.00 128.30 (20.70)
Keells Hotels 82,600 20.00 20.00 20.00 19.00 19.30 (0.70)
Kelani Cables 100 104.00 108.00 108.00 108.00 108.00 4.00
Kelani Tyres 177,800 43.20 43.20 43.20 40.00 40.10 (3.10)
Kelani Valley 100 158.20 158.00 158.00 158.00 158.00 (0.20)
Kelsey 1,100 15.20 15.20 15.50 15.10 15.20 -
Kotagala 8,500 76.50 77.00 77.00 75.00 75.10 (1.40)
Kotmale Holdings 49,900 41.20 42.00 42.50 40.90 41.00 (0.20)
Kuruwita Textile 600 30.10 30.00 30.00 30.00 30.00 (0.10)
Lanka Aluminium 1,000 35.10 35.10 35.10 35.10 35.10 -
Lanka Ceramic 1,500 80.00 80.00 80.00 79.00 79.00 (1.00)
Lanka Hospitals 40,500 30.30 30.00 30.00 29.00 29.00 (1.30)
Lanka IOC 78,900 18.40 18.40 18.80 17.90 17.90 (0.50)
Lanka Tiles 2,100 100.10 100.00 100.10 97.80 98.20 (1.90)
Lanka Ventures 20,400 29.50 28.60 29.00 26.50 26.80 (2.70)
Lanka Walltile XD 1,600 98.80 96.00 97.00 96.00 96.00 (2.80)
Lankem Ceylon 2,500 190.00 190.00 190.00 180.00 183.80 (6.20)
Lankem Dev. 100 29.50 29.60 29.60 29.60 29.60 0.10
Laxapana XR 42,900 7.90 7.90 7.90 7.70 7.80 (0.10)
Laxapana (Rights) XR 246,300 0.30 0.30 0.30 0.20 0.20 (0.10)
LB Finance 49,900 250.70 250.00 250.00 230.00 231.50 (19.20)
Lion Brewery 3,100 178.00 172.10 172.50 172.10 172.50 (5.50)
LMF 11,900 102.30 97.00 98.00 95.00 95.50 (6.80)
LOLC 252,100 117.40 123.90 124.00 114.00 115.00 (2.40)
Madulsima 37,000 15.10 15.00 15.00 14.50 14.60 (0.50)
Mahaweli Reach 3,500 33.00 33.00 33.00 32.60 33.00 -
Malwatte 12,300 70.20 68.10 68.50 64.00 65.20 (5.00)
Maskeliya 19,200 25.00 24.70 25.10 24.00 24.30 (0.70)
Merchant Bank 76,700 43.30 43.00 43.10 40.10 40.70 (2.60)
Morisons (NV) 100 1,000.10 1,005.00 1,005.00 1,005.00 1,005.00 4.90
MTD Walkers 1,300 416.90 400.00 400.00 390.00 395.00 (21.90)
Mullers 1,758,000 1.90 1.80 1.90 1.80 1.80 (0.10)
Namunukula 7,000 95.30 95.30 95.30 95.30 95.30 -
Nat. Dev. Bank 55,700 351.00 355.00 360.00 340.00 343.50 (8.50)
Nation Lanka 64,200 17.20 17.50 17.70 17.00 17.20 -
Nations Trust 105,400 80.00 81.00 81.00 75.00 75.80 (4.20)
Nations Trust
(WC-2011) 49,200 54.20 55.90 58.00 52.00 52.60 (1.60)
Nawaloka 709,500 3.90 3.90 3.90 3.60 3.70 (0.20)
Nestle 2,500 670.00 670.00 670.00 670.00 670.00 -
On’Ally 1,100 60.00 62.90 62.90 62.90 62.90 2.90
Overseas Realty 134,500 14.60 14.50 14.60 14.40 14.40 (0.20)
Pan Asia 98,800 49.00 51.00 51.00 45.00 45.70 (3.30)
Parquet 19,400 29.00 28.90 29.00 28.00 28.20 (0.80)
PC House 63,600 9.20 9.50 9.50 9.10 9.20 -
Pegasus Hotels 2,700 72.50 70.10 72.00 68.10 68.70 (3.80)
Pelwatte 7,700 25.20 25.50 25.90 24.60 25.60 0.40
People’s Merch 147,800 31.60 31.90 32.20 30.00 30.20 (1.40)
Piramal Glass 2,310,400 5.40 5.40 5.50 5.00 5.20 (0.20)
Radiant Gems 100 32.00 32.20 32.20 32.20 32.20 0.20
Reefcomber XR 37,300 49.60 50.00 50.50 44.00 44.50 (5.10)
Reefcomber (Rights) XR113,000 57.40 59.90 61.00 54.30 55.70 (1.70)
Regnis 6,900 126.90 126.90 126.90 120.00 120.00 (6.90)
Renuka City Hot. 1,000 336.30 345.00 345.00 340.00 340.00 3.70
Renuka Holdings 21,100 60.90 59.90 59.90 56.00 56.10 (4.80)
Renuka Holdings (NV) 26,000 39.90 41.00 41.00 39.60 39.60 (0.30)
Rich Pieris Exp 100 28.50 28.50 28.50 28.50 28.50 -
Richard Pieris 1,495,400 10.10 10.10 10.20 9.80 9.90 (0.20)
Royal Ceramic 69,500 299.90 300.00 300.00 283.00 286.40 (13.50)
SMB Leasing 8,109,400 1.50 1.50 1.50 1.30 1.40 (0.10)
SMB Leasing (NV) 16,721,800 0.80 0.80 0.90 0.80 0.80 -
SMB Leasing
(War-Con2011) 1,041,700 0.40 0.40 0.40 0.30 0.30 (0.10)
SMB Leasing
(War-Con2011) 10.076,7000.50 0.50 0.50 0.40 0.40 (0.10)
Sampath 246,100 260.60 255.00 260.00 247.00 248.90 (11.70)
Samson Internat. 400 94.40 94.10 94.10 94.10 94.10 (0.30)
Sathosa Motors 500 187.00 175.00 175.00 175.00 175.00 (12.00)
Serendib Hotels 1,100 110.00 120.00 120.00 105.00 105.00 (5.00)
Serendib
Hotels (NV) 600 95.20 92.10 101.00 92.10 98.60 3.40
Seylan Bank 58,100 92.50 94.80 95.00 88.00 88.90 (3.60)
Seylan Bank (NV) 1,134,700 48.20 48.50 48.50 46.00 46.90 (1.30)
Seylan Devts 17,400 16.20 15.00 15.70 15.00 15.10 (1.10)
Shaw Wallace 200 215.00 202.00 204.00 202.00 204.00 (11.00)
Sigiriya Village 6,200 100.00 100.00 100.00 96.00 98.00 (2.00)
Singer Sri Lanka 900 190.00 185.00 185.00 183.00 183.60 (6.40)
SLT 9,400 45.50 45.50 46.90 44.00 45.00 (0.50)
Sunshine Holding 25,400 44.50 44.00 44.00 41.50 41.70 (2.80)
Taj Lanka 19,500 63.30 64.90 64.90 59.10 60.50 (2.80)
Talawakelle 1,200 38.90 39.00 39.00 38.40 38.40 (0.50)
Tangerine 600 92.00 91.00 91.00 90.00 90.50 (1.50)
The Finance Co. 23,400 39.70 40.00 42.40 39.00 40.00 0.30
Three Acre Farms 85,300 45.10 45.60 45.80 43.50 44.10 (1.00)
Tokyo Cement 1,069,100 48.30 48.10 49.50 47.00 47.60 (0.70)
Tokyo Cement (NV) 1,855,600 33.00 33.50 34.10 33.10 34.00 1.00
Trans Asia 200 188.50 185.00 185.00 185.00 185.00 (3.50)
Union Chemicals 1,100 284.20 284.30 284.30 283.50 283.70 (0.50)
United Motors 3,300 201.50 201.00 201.00 195.10 195.30 (6.20)
Vallibel 127,000 9.40 9.40 9.50 9.30 9.30 (0.10)
Vallibel Finance 10,800 63.80 65.40 65.40 62.50 62.50 (1.30)
Vidullanka 65,900 6.00 5.90 6.00 5.80 5.90 (0.10)
Watawala 65,300 26.10 26.00 26.40 25.00 25.10 (1.00)
York Arcade 5,700 23.50 22.60 22.60 22.30 22.50 (1.00)
Diri Savi Board
Amana 164,000 2.90 2.80 2.90 2.80 2.80 (0.10)
CDB 3,900 45.70 46.00 47.50 45.50 45.50 (0.20)
Ceylon Tea Brkrs 22,400 4.20 4.20 4.20 4.10 4.20 -
E-Channelling 33,300 17.00 17.10 17.10 16.00 16.10 (0.90)
Elpitiya 9,000 22.40 21.60 21.60 21.60 21.60 (0.80)
Fortress Resorts 19,200 19.50 19.20 19.20 19.00 19.10 (0.40)
Janashatkthi Ins. 267,200 14.60 14.70 14.70 14.20 14.20 (0.40)
Lighthouse Hotel 5,800 62.00 62.00 62.00 62.00 62.00 -
Marawila Resorts 55,100 14.00 13.80 13.90 13.70 13.70 (0.30)
Met. Res. Hol. 1,100 37.50 34.00 37.50 34.00 34.30 (3.20)
Odel PLC 120,100 32.30 32.30 32.30 31.00 31.20 (1.10)
People’s l Fin 7,500 73.00 75.00 75.00 72.00 72.00 (1.00)
Raigam Salterns 133,100 3.80 3.80 3.80 3.70 3.70 (0.10)
Renuka Agri 12,401,8556.30 6.30 6.30 5.90 6.10 (0.20)
Sierra Cabl 1,414,500 4.20 4.20 4.20 3.90 4.00 (0.20)
Sinhaputhra Fin 1,000 72.50 70.30 70.30 70.30 70.30 (2.20)
Softlogic Fin XR 35,500 40.00 39.20 39.90 38.80 39.00 (1.00)
Softlogic
Fin (Rights) XR 468,000 0.80 0.90 0.90 0.10 0.20 (0.60)
Tess Agro 959,300 2.30 2.40 2.40 2.20 2.30 -
Touchwood 98,200 30.00 30.20 30.20 29.50 29.60 (0.40)
Udapussellawa 500 41.10 41.20 41.20 41.20 41.20 0.10
Default Board
Alufab 1,100 39.40 38.00 38.00 38.00 38.00 (1.40)
Asia Capital 26,000 42.90 41.20 42.90 40.00 42.40 (0.50)
Lanka Cement 121,000 24.30 24.20 24.20 22.80 22.90 (1.40)
Closed End Funds
Fund Volume **VWA Open High Low ***VWA Change
Previous Todays (Rs.)
Close Close
Namal Acuity
VF (Units) 11,500 88.90 88.10 88.10 86.00 86.00 (2.90)
Market Statistics on 29th Nov 2010
Equity details Today Prv. Day
Value of Turnover (Rs.) 1,998,082,915.30 1,723,923,843.90
Volume of Turnover (No.) 79,663,215 94,571,699
Trades (No.) 10,187 8,088
Market Cap. (Rs.) 2,073,069,354,818.00 2,114,160,580,742.40
Closed End Funds Today Prv. Day
Value of Turnover (Rs.) 997,100.00 238,700.00
Volume of Turnover (No.) 11,500 2,700
Trades (No.) 7 4
Corporate Debt Today Prv. Day
Value of Turnover (Rs.) - -
Volume of Turnover (No.) - -
Trades (No.) - -
Market Cap. (Rs.)
Govt. Securities Today Prv. Day
25-11.2010
Value of Turnover (Rs.) 316,473.48 7,507,503.82
Volume of Turnover (No.) 2,750 75,000
Trades (No.) 2 4
Equity Indices
Price Indices - Today Prv. Day
CSE All Share Index 6,257.01 6,381.07
Milanka Price Index 6,818.17 6.952.65
Total Return Indices
Tri On All Shares (ASTRI) 7,441.26 7,588.80
Tri On Milanka Shares (MTRI) 8,174.65 8,335.89
List of Securities on which 10% Price Band is applicable (As of 29th 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
LAMB.N.0000 04-Nov-10 29-Nov-10
Colombo Stock Exchange
Announcements for the day: 29-11-2010
Dividends
Company Name Dividend per Dividend Shareholders XD Date Payment
Share (Rs.) Meeting Date
Commercial Bank 1.50 Second - 07-12-210 16-12-2010
of Ceylon PLC Interim
(N & X)
Union Chemicals 5.00 First Interim - 07-12-2010 14-12-2010
Lanka PLC
