Market Statistics on December 7, 2010
Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold. 63,000 111.00 112.00 113.80 110.00 110.10 (0.90)
Abans 1,200 241.20 241.20 241.20 241.20 241.20 -
ACL 28,400 83.20 83.20 83.20 81.00 81.10 (2.10)
ACL Plastics 2,000 164.00 164.00 164.00 164.00 164.00 -
ACME 1,300 20.00 20.20 20.50 20.20 20.40 0.40
Agalawatte 4,200 46.00 46.00 46.00 46.00 46.00 -
Ahot Properties 48,800 180.80 180.00 185.00 180.00 180.00 (0.80)
Aitken Spence 68,800 177.20 177.20 177.20 173.00 174.10 (3.10)
Arpico 6,700 119.10 105.00 109.00 105.00 109.00 (10.10)
Ascot Holdings 23,100 73.00 73.00 81.40 73.00 78.80 5.80
Asiri 52,700 8.70 8.60 8.70 8.50 8.60 (0.10)
Asiri Surg 18,200 9.20 9.20 9.20 9.10 9.10 (0.10)
Autodrome 5,000 550.00 450.00 450.00 400.00 411.80 (138.20)
Bairaha Farms 15,800 215.80 210.10 215.00 210.10 211.40 (4.40)
Balangoda 5,000 52.00 51.50 52.00 51.50 51.50 (0.50)
Blue Diamonds XR 1,433,400 3.30 3.20 3.20 3.00 3.00 (0.30)
Blue Diamonds (N-V’ING-R) XR 7,555.900 0.20 0.20 0.20 0.10 0.10 (0.10)
Blue Diamonds (NV) XR 331,400 1.70 1.70 1.90 1.70 1.80 0.10
Blue Diamonds (Rights) XR 3,152,000 0.40 0.50 0.50 0.30 0.30 (0.10)
Bogala Graphite 177,600 56.00 56.00 65.40 56.00 63.00 7.00
Bogawantalawa XR 34,600 19.60 20.00 20.00 19.50 19.50 (0.10)
Bogawantalawa (Rights) XR 200 12.00 9.50 9.50 9.50 9.50 (2.50)
Browns 100,700 248.70 252.00 255.00 245.00 250.20 1.50
Browns Beach 3,400 79.90 78.00 78.10 78.00 78.10 (1.80)
Bukit Darah 400 8,300.10 8,100.00 8,200.00 8,100.00 8,200.00 (100.10)
C T Holdings 10,600 186.00 185.00 186.00 181.00 185.50 (0.50)
C T Land 11,100 28.20 28.20 29.50 28.00 28.00 (0.20)
C W Mackie 2,500 77.10 79.00 79.00 75.50 76.30 (0.80)
Cargills 43,600 195.10 195.10 196.00 195.00 195.00 (0.10)
Carsons 800 987.50 980.00 980.00 980.00 980.00 (7.50)
CDB 4,100 46.30 46.00 47.90 46.00 46.00 (0.30)
Central Finance 26,700 740.00 740.00 740.00 740.00 740.00 -
Central Ind 200 92.00 92.00 92.00 92.00 92.00 -
Ceylon Guardian 800 224.00 225.00 225.00 220.00 220.00 (4.00)
Ceylon Inv 10,600 116.00 115.00 115.00 114.50 114.60 (1.40)
Ceylon Leather 29,500 89.20 91.30 91.50 86.00 86.70 (2.50)
Ceylon Leather (War-con2011) 4,500 28.40 28.90 28.90 26.40 26.40 (2.00)
Ceylon Leather (War-con2014) 4,700 20.10 20.00 20.00 18.50 18.60 (1.50)
Ceylon Leather (War-con2015) 7,700 19.90 20.00 20.00 19.00 19.00 (0.90)
Ceylon Tobacco 2,300 360.00 360.00 360.00 360.00 360.00 -
CFI 300 170.00 171.00 171.00 171.00 171.00 1.00
CFT 12,000 7.50 7.40 7.40 7.40 7.40 (0.10)
Chemanex 2,000 121.00 120.10 120.10 120.00 120.00 (1.00)
Chevron 1,700 160.40 160.00 160.00 160.00 160.00 (0.40)
CIC 9,600 130.30 131.00 131.00 130.00 130.50 0.20
CIC (NV) 6,800 95.00 92.10 93.00 92.00 93.00 (2.00)
CIT 100 247.80 210.00 210.00 210.00 210.00 (37.80)
Coco Lanka 37,300 55.40 56.00 56.00 55.00 55.00 (0.40)
Col Pharmacy 100 1,810.60 1,710.00 1,710.00 1,710.00 1,710.00 (100.60)
Cold Stores 100 531.00 534.00 534.00 534.00 534.00 3.00
Colombo Land 99,500 19.70 19.50 20.50 19.50 19.80 0.10
Colombo Land (War-con2009) 13,300 16.40 16.70 16.70 16.00 16.00 (0.40)
Colonial MTR 5,200 225.00 225.00 230.00 225.00 225.20 0.20
Commercial Bank XD 72,700 269.90 267.00 268.50 265.00 268.10 (1.80)
Commercial Bank (NV) XD 4,000 160.10 161.50 161.50 160.00 160.20 0.10
Dankotuwa Porcel 67,200 57.30 58.00 59.00 56.10 56.70 (0.60)
DFCC Bank 13,500 198.00 198.00 198.00 195.00 195.30 (2.70)
Dialog 291,600 11.70 11.70 11.70 11.60 11.60 (0.10)
Dipped Products 1,000 119.00 118.00 118.00 117.90 118.00 (1.00)
Distilleries 2,307,000 167.50 169.30 169.30 165.20 166.90 (0.60)
Dockyard 1,000 280.00 280.00 280.00 280.00 280.00 -
Dolphin Hotels 14,500 58.00 58.00 58.00 57.00 57.10 (0.90)
Dunamis Capital 273,600 13.10 13.00 13.00 12.70 12.80 (0.30)
Durdans 10,400 95.00 95.00 95.00 88.00 94.80 (0.20)
East West 2,200 13.00 12.80 12.90 12.80 12.80 (0.20)
Eden Hotel Lanka 16,100 53.80 55.00 55.00 53.00 53.60 (0.20)
Envi Resources 99,400 80.00 79.50 83.90 78.50 79.60 (0.40)
Envi Resources (War-con2012) 61,300 35.30 37.00 37.00 35.00 35.00 (0.30)
Envi Resources (War-con2014) 123,600 32.40 34.00 34.30 32.10 32.40 -
Envi Resources (War-con2015) 77,600 32.50 33.20 33.50 32.00 32.10 (0.40)
Envi Resources (Warrants-00) 2,900 65.00 66.00 66.00 65.00 65.10 0.10
Equity Two PLC 2,300 24.00 23.70 24.60 23.60 24.60 0.60
First Capital 167,800 18.10 18.10 18.50 18.00 18.10 -
Fort Land 11,600 166.00 166.00 166.00 165.10 165.50 (0.50)
Galadari 19,500 36.40 36.00 36.00 35.50 35.50 (0.90)
Gestetner 3,700 105.10 95.30 95.30 95.00 95.10 (10.00)
Good Hope 1,000 542.50 525.00 525.00 525.00 525.00 (17.50)
Grain Elevators 136,700 66.80 66.70 66.70 64.10 64.90 (1.90)
Hapugastenne 300 50.00 50.00 50.00 50.00 50.00 -
Haycarb 2,000 175.00 171.20 175.00 171.10 174.40 (0.60)
Hayleys 20,200 345.10 345.00 346.00 345.00 346.00 0.90
HDFC 8,800 571.10 575.00 600.00 575.00 599.30 28.20
Hemas Holdings 160,100 43.90 44.00 44.00 43.50 44.00 0.10
Hemas Power 124,100 30.90 30.90 31.00 30.00 30.90 -
HNB 4,300 402.30 405.00 405.00 398.00 399.00 (3.30)
HNB Assurance 23,300 72.00 71.00 71.00 70.00 70.30 (1.70)
HNB (Non Voting) 12,000 201.80 204.00 204.90 202.20 204.00 2.20
Hotel Services 671,600 26.00 25.50 26.00 25.40 25.50 (0.50)
Hotel Sigiriya 13,100 70.10 70.20 82.00 70.20 78.70 8.60
Hotels Corp 31,700 35.00 35.10 36.40 35.10 35.80 0.80
Hydro Power 279,500 15.00 15.00 15.10 14.70 15.00 -
JKH 1,035,900 295.80 295.00 295.00 292.00 293.30 (2.50)
John Keells 1,700 214.00 200.00 202.10 200.00 200.90 (13.10)
Kahawatte 64,900 21.50 21.50 21.50 21.00 21.40 (0.10)
Keells Hotels 242,500 19.80 20.00 20.10 19.80 20.00 0.20
Kegalle 1,900 150.00 148.10 152.00 146.10 147.00 (3.00)
Kelani Tyres 7,700 43.50 43.00 45.00 43.00 44.90 1.40
Kelani Valley 25,000 173.40 172.00 172.00 172.00 172.00 (1.40)
Kotagala 6,900 83.00 83.00 83.00 82.00 82.90 (0.10)
Kotmale Holdings 21,700 41.20 41.10 41.20 41.10 41.10 (0.10)
Kuruwita Textile 900 30.00 29.10 29.10 29.10 29.10 (0.90)
Lanka Ceramic 34,600 92.40 90.00 95.00 90.00 92.00 (0.40)
Lanka Hospitals 35,023,80031.10 31.10 32.90 31.10 32.60 1.50
Lanka IOC 49,700 18.30 18.30 18.50 18.30 18.30 -
Lanka Tiles 112,800 105.00 106.00 106.00 101.00 105.80 0.80
Lanka Ventures 18,900 32.90 31.10 32.90 30.70 30.90 (2.00)
Lanka Walltile 432,900 109.30 112.00 113.50 108.50 112.10 2.80
Lankem Ceylon 200 211.10 202.20 202.20 202.20 202.20 (8.90)
Lankem Dev 5,900 31.10 30.50 30.50 30.10 30.10 (1.00)
Laxapana 8,300 8.00 8.00 8.00 7.90 7.90 (0.10)
LB Finance 3,600 257.50 257.00 257.00 252.10 256.80 (0.70)
Lion Brewery 1,000 184.00 180.00 180.00 179.00 180.00 (4.00)
LMF 7,800 105.40 105.10 105.30 105.00 105.10 (0.30)
LOLC 125,800 131.50 131.00 131.00 129.00 129.60 (1.90)
Madulsima 11,700 16.30 16.40 16.40 16.20 16.30 -
Mahaweli Reach 3,500 34.80 34.10 34.10 34.00 34.00 (0.80)
Malwatte 1,400 76.70 75.00 75.00 72.00 72.10 (4.60)
Maskeliya 2,800 26.00 26.00 26.00 25.40 25.40 (0.60)
Merchant Bank 43,500 46.80 46.00 46.40 46.00 46.10 (0.70)
MTD Walkers 6,000 420.60 422.50 455.00 422.00 454.00 33.40
Mullers 228,200 2.00 2.00 2.00 1.90 1.90 (0.10)
Namunukula 22,200 103.00 100.10 100.10 100.00 100.00 (3.00)
Nat. Dev. Bank 7,000 351.00 351.00 351.00 351.00 351.00 -
Nation Lanka 47,800 17.90 17.80 18.60 7.80 18.20 0.30
Nation Trust 71,800 80.10 80.00 81.00 79.80 80.50 0.40
Nations Trust (WC2011) 28,900 57.20 57.00 58.50 56.50 56.70 (0.50)
Nawaloka 231,000 3.90 3.90 4.00 3.90 3.90 -
Nestle 37,800 670.00 670.00 670.00 670.00 670.00 -
On’ally XD 1,500 60.00 60.00 60.00 60.00 60.00 -
Overseas Realty 134,700 15.10 15.00 15.10 15.00 15.00 (0.10)
Pan Asia 20,500 51.60 51.00 51.50 51.00 51.10 (0.50)
Parquet 4,200 28.40 28.00 28.00 26.30 28.00 (0.40)
PC House 80,900 9.60 9.60 9.70 9.40 9.60 -
PDL 100 52.00 52.00 52.00 52.00 52.00 -
Pelwatte 3,900 26.20 25.50 26.00 25.50 25.50 (0.70)
People’s Merch 74,200 30.40 31.00 31.80 30.50 31.30 0.90
Piramal Glass 36,650,3007.50 7.70 8.70 7.70 7.90 0.40
Printcare PLC 4,100 127.00 121.00 127.00 120.00 120.10 (6.90)
Radiant Gems 4,200 36.60 32.50 34.50 32.50 32.50 (4.10)
Reefcomber 5,700 52.50 50.10 51.00 50.10 51.00 (1.50)
Regnis 100 130.00 127.90 127.90 127.90 127.90 (2.10)
Renuka City Hot. 1,000 360.00 359.90 359.90 359.90 359.90 (0.10)
Renuka Holdings 15,700 60.60 60.60 60.60 59.00 59.00 (1.60)
Renuka Holdings (NV) 4,300 42.00 42.00 42.50 42.00 42.00 -
Rich Pieris Exp 2,000 28.50 28.00 28.00 28.00 28.00 (0.50)
Richard Pieris 496,400 10.40 10.40 10.40 10.20 10.30 (0.10)
Royal Ceramic 5,300 296.50 292.10 292.10 285.00 290.00 (6.50)
SMB Leasing 7,316,500 1.70 1.70 1.80 1.60 1.70 -
SMB Leasing (NV) 2,764,800 0.90 1.00 1.00 0.90 0.90 -
SMB Leasing (WC2011) 36,008,8000.70 0.70 0.80 0.70 0.80 0.10
SMB Leasing (WC2011) 40,745,8000.60 0.60 0.70 0.50 0.60 -
Sampath 115,300 258.10 255.10 258.90 255.00 257.50 (0.60)
Samson Internat 800 100.20 101.90 102.00 101.90 101.90 1.70
Sathosa Motors 300 173.00 165.00 165.00 165.00 165.00 (8.00)
Serendib Hotels (NV) 700 100.10 93.00 103.00 93.00 103.00 2.90
Seylan Bank 6,224,000 99.10 99.00 101.50 99.00 100.20 1.10
Seylan Bank (NV) 329,900 49.60 50.00 50.90 49.20 50.00 0.40
Seylan Devts 3,000 17.00 16.50 17.00 16.50 16.70 (0.30)
Sigiriya Village 4,500 101.80 102.00 104.70 100.50 100.60 (1.20)
Singer Ind. 100 139.50 140.00 140.00 140.00 140.00 0.50
SLT 27,200 47.10 48.00 49.00 47.20 47.20 0.10
Sunshine Holding 2,200 44.10 45.90 45.90 44.50 44.80 0.70
Taj Lanka 1,900 69.00 67.20 67.30 67.00 67.20 (1.80)
Talawakelle 2,100 40.20 38.60 38.60 38.50 38.60 (1.60)
Tangerine 200 96.00 86.30 86.30 86.30 86.30 (9.70)
The Finance Co. 2,000 39.60 39.70 40.00 39.70 39.80 0.20
Three Acre Farms 389,100 68.60 69.00 69.50 65.50 67.00 (1.60)
Tokyo Cement 209,800 50.10 50.00 51.50 50.00 50.60 0.50
Tokyo Cement (NV) 2,295,600 35.00 34.50 36.50 34.50 36.40 1.40
United Motors 3,900 99.50 100.00 100.00 99.10 100.00 0.50
Vallibel 135,400 9.30 9.20 9.40 9.20 9.20 (0.10)
Vallibel Finance 13,400 77.90 78.00 80.00 77.20 77.40 (0.50)
Vidullanka 29,300 6.40 6.30 6.30 6.00 6.20 (0.20)
Watawala 14,500 26.40 26.00 26.00 25.70 25.90 (0.50)
York Arcade 17,300 24.10 25.00 26.50 24.00 24.10 -
Diri Savi Board
Amana 86,800 2.90 2.90 3.00 2.90 2.90 -
Asian Alliance XR 2,300 70.00 69.90 70.00 69.90 70.00 -
Asian Alliance (Rights) XR 14,800 5.00 10.00 24.00 9.50 10.30 5.30
Ceylon Tea Brkrs 42,200 4.70 4.60 4.70 4.50 4.60 (0.10)
E-Channelling 4,200 16.50 17.30 17.30 16.40 16.80 0.30
Elpitiya 11,100 23.80 23.00 23.80 23.00 23.40 (0.40)
Fortress Resorts 3,500 20.00 19.80 19.90 19.70 19.80 (0.20)
Janashakthi Ins. 12,000 14.70 14.70 14.80 14.70 14.80 0.10
Lighthouse Hotel 300 62.00 58.50 62.00 58.50 62.00 -
Marawila Resorts 12,600 14.00 14.00 14.00 13.90 14.00 -
Met.Res.Hol. 4,700 38.50 41.90 41.90 38.10 38.20 (0.30)
Odel Plc 41,400 32.90 32.50 32.60 32.40 32.50 (0.40)
People’s L Fin 3,800 79.90 81.00 81.00 78.00 78.80 (1.10)
Raigam Salterns 253,900 4.00 4.00 4.00 3.90 4.00 -
Renuka Agri 282,600 6.60 6.90 6.90 6.50 6.60 -
Sierra Cabl 229,300 4.20 4.30 4.30 4.20 4.20 -
Sinhaputhra Fin 100 72.90 76.50 76.50 76.50 76.50 3.60
Softlogic Fin 6,200 43.00 42.20 43.50 42.20 42.90 (0.10)
Tess Agro 348,300 2.70 2.70 2.80 2.70 2.70 -
Touchwood 296,800 29.50 29.50 29.60 29.00 29.10 (0.40)
Default Board
Alufab 2,100 42.00 41.90 41.90 41.90 41.90 (0.10)
Asia Capital 38,800 43.50 43.00 43.00 42.80 43.00 (0.50)
Eastern Merchant 1,100 650.00 599.00 599.00 599.00 599.00 (51.00)
Hotel Developers 400 139.00 135.10 135.10 135.10 135.10 (3.90)
Lanka Cement 23,700 24.10 24.00 25.00 23.80 24.30 0.20
Closed End Funds
Namal Acuity VF (Units) 1,600 90.10 90.10 90.10 90.00 90.10 -
Equity details Today Prv. Day
Value of Turnover (Rs.) 3,353,497,432.20 1,181,700,658.60
Volume of Turnover (No.) 192,487,833 97,105,177
Trades (No.) 8,918 9,693
Market Cap. (Rs.) 2,143,364,044,689.40 2,155,694,414,134.60
Closed End Funds Today Prv. Day
Value of Turnover (Rs.) 144,040.00 180,110.00
Volume of Turnover (No.) 1,600 2,000
Trades (No.) 5 4
Corporate Debt Today Prv. Day
Value of Turnover (Rs.) - -
Volume of Turnover (No.) - -
Trades (No.) - -
Market Cap. (Rs.)
Govt. Securities Today Prv. Day
06-12.2010
Value of Turnover (Rs.) - 1,009,999.51
Volume of Turnover (No.) - 10,000
Trades (No.) - 1
Equity Indices
Price Indices - Today Prv. Day
CSE All Share Index 6,469.08 6,506.30
Milanka Price Index 6,937.80 6,976.24
Total Return Indices
Tri On All Shares (ASTRI) 7,695.64 7,737.97
Tri On Milanka Shares (MTRI) 8,323.10 8,364.18
List of Securities on which 10% Price Band is applicable (As of 7th December 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
BOPL.N.0000 03-Dec-10 24-Dec-10
SEMB.W.0015* 03-Dec-10 24-Dec-10
SEMB.W.0016* 03-Dec-10 24-Dec-10
*SEMB.W.0015 and SEMB.W0016 will be exempt from the 10% price band for 7th December 2010, as the closing price of the said securities is below Rs. 1.00.
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-Sep-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-Sep-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-Sep-2010.
Lanka Cement PLC 06-Jul-2007 Non submission of Annual Reports 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 &
30-Sep-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.
Non submission of Financial Statements for the quarter ended
30-Sep-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.
Non submission of Financial Statements for the quarter ended
30-Sep-2010
Huejay International 14-Sep-2010 Non submission of Annual Report for the F/Y ended 31-Mar-2010
Investments PLC Non submission of Financial Statements for the quarter ended
30-Sep-2010
Infrastructure Developers PLC 14-Sep-2010 Non submission of Annual Report for the F/Y ended 31-Mar-2010
Ceylon Printers PLC 29-Sep-2010 Non submission of Financial Statements for the quarter ended
30-Sep-2010
Eastern Merchants PLC 29-Sep-2010 Non submission of Financial Statements for the quarter ended
30-Sep-2010
Kalamazoo Systems PLC 29-Sep-2010 Non submissions of Financial Statements for the quarter ended
30-Sep-2010
Office Equipment PLC 29-Sep-2010 Non submission of Financial Statements for the quarter ended
30-Sep-2010
Paragon Ceylon PLC 29-Sep-2010 Non submission of Financial Statements for the quarter ended
30-Sep-2010.
|
