Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold. 14,500 109.00 108.00 111.90 108.00 110.10 1.10
Abans 2,500 242.00 242.00 249.00 242.00 248.70 6.70
ACL 8,600 81.50 80.10 81.00 80.10 81.00 (0.50)
ACL Plastics 3,000 164.00 164.00 164.00 164.00 164.00 -
ACME 300 19.90 19.50 19.50 19.50 19.50 (0.40)
Agalawatte 1,700 46.00 46.00 46.80 46.00 46.80 0.80
Ahot Properties 600 180.10 180.00 180.00 180.00 180.00 (0.10)
Aitken Spence 28,100 172.20 172.60 174.00 172.00 173.00 0.80
Arpico 2,800 110.00 112.00 112.00 110.00 110.00 -
Ascot Holdings 14,600 79.70 73.60 80.00 73.50 70.70 -
Asia Capital 59,600 42.30 42.50 44.00 42.50 43.00 0.70
Asiri 27,300 8.60 8.60 8.70 8.60 8.70 0.10
Asiri Surg 53,700 9.20 9.20 9.30 9.10 9.20 -
Bairaha Farms 7,300 211.90 211.00 213.00 211.00 211.70 (0.20)
Balangoda 1,700 51.10 52.20 52.20 51.00 51.70 0.60
Beruwela Walkinn 1,500 129.00 130.00 149.90 120.00 120.50 (8.50)
Blue Diamonds 1,128,100 3.30 3.20 3.60 3.20 3.50 0.20
Blue Diamonds (NV) 960,800 1.90 2.00 2.10 1.90 2.00 0.10
Bogala Graphite 7,500 61.00 60.10 64.00 60.10 61.50 0.50
Bogawantalawa XR 49,700 19.00 19.30 19.80 19.00 19.80 0.80
Bogawantalwa (Rights) XR 6,600 9.50 8.00 10.00 8.00 8.60 (0.90)
Browns 23,600 250.00 249.90 250.00 247.50 249.50 (0.50)
Browns Beach 300 78.00 76.00 76.00 76.00 76.00 (2.00)
Bukit Darah 100 8,166.70 8,100.00 8,100.00 8,100.00 8,100.00 (66.70)
C T Holdings 1,300 181.20 185.00 185.00 181.00 184.00 2.80
C T Land 2,700 28.80 27.70 29.00 27.70 28.00 (0.80)
C W Mackie 22,100 76.80 76.90 76.90 73.80 74.50 (2.30)
Cargills 134,400 197.80 195.00 196.00 190.00 195.40 (2.40)
Cargo Boat 300 121.00 120.00 120.00 120.00 120.00 (1.00)
Carsons 2,800 987.50 980.00 980.00 970.00 970.00 (17.50)
CDB 30,600 45.70 45.70 47.00 45.00 46.60 0.90
Central Finance 29,500 740.00 740.00 741.00 740.00 740.00 -
Ceylinco Ins 141,500 370.00 375.00 375.00 370.00 370.00 -
Ceylinco Ins (NV) 1,400 275.00 270.00 270.00 270.00 270.00 (5.00)
Ceylon Guardian 400 220.00 220.00 220.00 219.00 220.00 -
Ceylon Inv 25,600 113.00 113.00 113.00 111.00 112.00 (1.00)
Ceylon Leather 90,300 86.20 86.00 93.00 86.00 90.90 4.70
Ceylon Leather
(War-con2011) 38,400 26.10 26.00 27.50 25.00 27.10 1.00
Ceylon Leather
(War-con2014) 13,400 19.70 19.60 20.10 18.50 19.60 (0.10)
Ceylon Leather
(War-con2015) 200,600 19.00 18.50 19.90 18.00 19.10 0.10
Ceylon Tobacco 1,700 360.00 360.00 361.50 360.00 361.50 1.50
CFT 139,200 7.60 7.60 7.60 7.30 7.30 (0.30)
Chevron 4,300 160.00 160.00 160.10 159.00 159.90 (0.10)
CIC 11,500 132.30 132.30 133.00 131.00 131.40 (0.90)
CIC (NV) 23,200 93.00 93.00 93.00 92.00 92.00 (1.00)
CIT 300 210.00 190.00 190.00 190.00 190.00 (20.00)
City Housing 8,000 20.00 19.60 19.60 19.60 19.60 (0.40)
Coco Lanka 82,200 53.70 53.20 53.80 52.00 53.20 (0.50)
Coco Lanka (NV) 2,100 43.60 43.00 43.00 43.00 43.00 (0.60)
Colombo Land 91,400 19.60 19.20 19.50 19.00 19.30 (0.30)
Colombo Land
(War-con2009) 7,000 15.20 15.50 15.50 15.30 15.50 0.30
Commercial Bank XD 7,900 266.50 269.00 269.00 264.00 264.00 (2.50)
Commercial Bank
(NV) XD 5,000 160.00 158.50 160.00 158.50 159.00 (1.00)
Commercial Dev 300 49.80 50.50 52.00 50.50 52.00 2.20
Dankotuwa Porcel 134,300 55.80 55.50 58.80 55.50 57.80 2.00
DFCC Bank 10,900 193.00 195.00 195.00 192.60 193.10 0.10
Dialog 14,365,10011.90 12.00 12.00 11.60 11.90 -
Dimo 500 980.00 986.00 986.00 985.00 985.00 5.00
Distilleries 58,800 165.80 165.00 167.00 165.00 167.00 1.20
Dockyard 2,100 273.10 271.00 274.00 271.10 273.90 0.80
Dolphin Hotels 1,200 57.30 56.00 56.10 56.00 56.10 (1.20)
Dunamis Capital 361,000 12.50 12.50 13.00 12.50 13.00 0.50
Durdans 200 94.10 90.20 90.40 90.20 90.40 (3.70)
Durdans (NV) 500 75.00 75.00 75.00 73.20 73.60 (1.40)
East West 88,800 12.60 12.60 12.90 12.50 12.80 0.20
Eden Hotel Lanka 6,300 54.50 52.50 54.70 52.50 53.50 (1.00)
Envi Resources 426,900 77.50 79.00 82.40 77.10 81.50 4.00
Envi Resources
(War-con2012) 76,900 34.50 35.70 36.70 35.00 36.00 1.50
Envi Resources
(War-con2014) 80,000 31.90 32.50 33.40 31.50 33.00 1.10
Envi Resources
(War-con2015) 168,000 31.80 32.40 33.50 31.50 33.20 1.40
Envi Resources
(Warrants-00) 15,500 65.10 65.00 71.90 65.00 70.30 5.20
Equity Two PLC 9,100 24.00 24.90 25.10 22.00 22.40 (1.60)
First Capital 17,900 18.00 18.00 18.40 18.00 18.00 -
Galadari 9,100 33.80 35.00 35.00 33.90 34.10 0.30
Gestetner 100 95.80 96.00 96.00 96.00 96.00 0.20
Grain Elevators 53,700 63.70 64.00 64.00 63.10 63.20 (0.50)
Hapugastenne 2,000 50.10 51.50 52.00 51.50 52.00 1.90
Haycarb 700 170.80 170.00 170.00 169.00 169.00 (1.80)
Hayleys 14,300 344.00 343.00 343.00 341.10 342.80 (1.20)
Hayleys – MGT 29,600 32.60 32.50 32.50 30.80 31.00 (1.60)
Hayleys Exports 200 37.00 36.00 36.00 36.00 36.00 (1.00)
HDFC 800 594.30 598.00 598.00 586.20 586.20 (8.10)
Hemas Hodlings 78,900 43.70 43.90 43.90 43.50 43.60 (0.10)
Hemas Power 2,200 30.00 29.70 30.00 29.70 30.00 -
HNB 1,600 400.00 403.00 403.00 398.00 398.70 (1.30)
HNB Assurance 4,000 69.50 70.00 70.00 70.00 70.00 0.50
HNB (NV) 25,600 202.00 202.00 202.10 200.10 202.00 -
Hotel Services 67,300 25.30 25.50 25.50 25.20 25.50 0.20
Hotel Sigiriya 300 79.50 74.00 74.00 74.00 74.00 (5.50)
Hotels Corp. 700 35.00 34.80 34.80 34.70 34.70 (0.30)
Hydro Power 267,800 14.90 15.10 15.10 14.80 15.00 0.10
JKH 1,696,600 292.10 292.50 295.00 291.80 292.00 (0.10)
John Keells 200 201.20 205.00 205.00 201.20 203.10 1.90
Kahawatte 5,100 21.10 21.00 21.20 21.00 21.10 -
Kandy Hotels 200 269.90 225.10 225.10 225.00 225.10 (44.80)
Keells Hotels 138,000 19.70 20.00 20.00 19.40 19.50 (0.20)
Kegalle 700 150.00 149.00 149.00 148.00 148.00 (2.00)
Kelani Cables 2,100 99.60 100.00 100.00 99.00 99.90 0.30
Kelani Tyres 13,900 44.90 44.00 45.00 44.00 44.50 (0.40)
Kelani Valley 900 171.30 152.20 170.00 152.20 166.20 (5.10)
Kelsey 14,800 15.50 16.00 16.30 15.90 16.30 0.80
Kotagala 6,000 82.90 85.00 85.00 83.00 83.00 0.10
Kotmale Holdings 10,300 40.90 41.00 41.50 41.00 41.40 0.50
Lanka Ceramic 32,100 94.70 93.70 95.00 93.70 94.10 (0.60)
Lanka Hospitals 13,400 31.20 31.10 32.00 31.00 31.50 0.30
Lanka IOC 57,800 18.30 18.30 18.30 18.00 18.20 (0.10)
Lanka Tiles 1,200 104.70 104.90 105.00 104.50 104.50 (0.20)
Lanka Ventures 800 30.80 30.50 31.70 30.50 31.70 0.90
Lanka Walltile 282,700 111.70 110.00 114.50 110.00 114.00 2.30
Lankem Ceylon 3,800 204.00 202.00 203.00 202.00 203.00 (1.00)
Lankem Dev. 500 30.00 30.20 30.20 30.20 30.20 0.20
Laxapana 47,200 7.90 8.10 8.10 7.90 8.00 0.10
LB Finance 10,800 250.00 260.00 260.00 244.00 244.30 (5.70)
Lion Brewery 21,600 180.00 180.00 180.00 180.00 180.00 -
LOLC 91,900 128.70 128.00 128.50 126.70 127.00 (1.70)
Madulsima 1,200 16.30 16.40 16.40 16.30 16.30 -
Mahaweli Reach 7,300 34.00 34.50 35.00 34.50 34.80 0.80
Malwatte 7,700 73.50 70.10 72.50 70.10 71.20 (2.30)
Merc. Shpping 100 200.00 209.00 209.00 209.00 209.00 9.00
Merchant Bank 62,400 45.90 45.00 47.10 45.00 45.90 -
MTD Walkers 7,200 449.80 452.00 456.00 440.00 440.00 (9.80)
Mullers 1,805,500 1.90 2.00 2.00 1.80 1.90 -
Namunukula 100 100.10 107.70 107.70 107.70 107.70 7.60
Nat. Dev. Bank 7,300 349.80 349.00 349.00 343.00 348.00 (1.80)
Nation Lanka 4,802,300 18.90 19.00 23.10 19.00 22.80 3.90
Nations Trust 134,800 79.80 80.00 80.00 79.50 79.60 (0.20)
Nations Trust
(War-Con2011) 14,700 56.50 56.50 59.00 56.50 56.90 0.40
Nawaloka 516,600 3.80 3.90 3.90 3.80 3.90 0.10
Nuwara Eliya 200 810.00 810.00 810.00 810.00 810.00 -
On’Ally XD 100 60.00 60.00 60.00 60.00 60.00 -
Overseas Realty 80,700 15.00 15.10 15.10 15.00 15.00 -
Pan Asia 74,600 49.90 49.40 51.80 49.40 50.20 0.30
Parquet 22,200 26.50 27.20 29.00 27.20 28.70 2.20
PC House 29,700 9.30 9.30 9.50 9.30 9.50 0.20
Pegasus Hotels 11,000 70.00 72.00 72.00 70.50 71.00 1.00
Pelwatte 6,800 25.10 25.00 25.00 24.80 25.00 (0.10)
People’s Merch 22,600 31.10 31.00 31.20 31.00 31.10 -
Piramal Glass 2,611,500 7.60 7.70 7.90 7.40 7.80 0.20
Radiant Gems 1,900 32.50 32.10 32.20 32.00 32.20 (0.30)
Reefcomber 37,700 50.00 50.00 51.00 49.70 50.40 0.40
Regnis 100 130.00 130.00 130.00 130.00 130.00 -
Renuka Holdings 24,000 59.40 60.00 60.00 58.00 59.00 (0.40)
Renuka Hodlings
(NV) 58,500 40.40 40.10 40.10 39.50 40.00 (0.40)
Rich Pieris Exp 100 26.10 28.00 28.00 28.00 28.00 1.90
Richard Pieris XD 342,300 10.10 10.20 10.30 10.10 10.10 -
Royal Ceramic 20,100 290.90 290.90 290.90 289.00 289.60 (1.30)
SMB Leasing 17,815,8001.80 1.80 2.00 1.80 1.90 0.10
SMB Leasing (NV) 15,733,7000.90 1.00 1.10 0.90 1.00 0.10
SMB Leasing
(War-Con2011) 39,809,0000.60 0.70 0.80 0.60 0.70 0.10
SMB Leasing
(War-Con2011) 17,284,7000.70 0.80 0.90 0.80 0.80 0.10
Sampath 367,700 255.10 256.00 257.00 253.70 254.00 (1.00)
Seylan Bank 8,600 100.00 99.60 99.60 99.00 99.00 (1.00)
Seylan Bank (NV) 80,500 49.10 49.50 50.00 49.00 49.60 0.50
Seylan Devts 37,700 17.80 17.50 18.00 17.00 17.10 (0.70)
Sigiriya Village 100 100.60 101.00 101.00 101.00 101.00 0.40
Singer Sri Lanka 400 194.40 180.00 192.00 180.00 189.00 (5.40)
SLT 145,400 47.40 47.20 48.40 47.20 47.70 0.30
Sunshine Holding 3,000 44.00 45.00 45.00 44.00 44.20 0.20
Taj Lanka 29,100 66.40 67.00 69.90 66.00 67.00 0.60
Talawakelle 2,000 40.00 40.00 40.50 40.00 40.20 0.20
The Finance Co. 25,600 39.00 39.10 39.90 38.50 38.80 (0.20)
Three Acre Farms 45,300 65.20 64.90 66.00 63.30 64.90 (0.30)
Tokyo Cement 137,500 54.40 54.50 54.50 53.00 54.00 (0.40)
Tokyo Cement (NV) 3,113,300 38.10 38.50 38.50 37.60 38.00 (0.10)
United Motors 3,000 99.00 111.20 112.00 100.00 100.00 1.00
Vallibel 93,400 9.00 9.00 9.20 9.00 9.00 -
Vallibel Finance 81,700 74.10 76.80 78.50 73.50 76.40 2.30
Vidullanka 80,700 6.10 6.10 6.10 5.90 6.00 (0.10)
Watawala 23,300 25.90 25.590 26.00 25.70 26.00 0.10
York Arcade 4,000 24.10 25.40 25.80 25.40 25.70 1.60
Diri Savi Board
Amana 40,000 2.90 2.90 3.00 2.90 3.00 0.10
Asian Alliance XR 2,100 70.00 70.00 70.00 70.00 70.00 -
Asian Alliance (R) XR 17,600 8.00 5.00 7.50 4.70 5.80 (2.20)
Ceylon Tea Brkrs 26,900 4.70 4.40 4.70 4.40 4.50 (0.20)
Elpitiya 6,800 23.00 23.60 23.60 23.50 23.50 0.50
Fortress Resorts 6,700 20.00 19.60 19.80 19.60 19.70 (0.30)
Janashakthi Ins. 157,000 14.80 14.60 14.70 14.50 14.60 (0.20)
Laugfs Gas 4, 281,800 26.50 27.00 27.50 25.90 26.00 (0.50)
Laugfs Gas (NV) 15,398,40015.00 17.00 17.10 16.20 16.40 1.40
Marawila Resorts 47,500 13.90 13.90 14.20 13.90 14.00 0.10
Met Res Hol 800 40.00 38.50 40.00 39.50 39.40 (0.60)
Odel PLC 19,900 32.50 32.00 32.90 32.00 32.40 (0.10)
People’s L Fin 2,500 74.90 80.00 80.00 79.00 79.00 4.10
Raigam Salterns 202,100 3.90 4.00 4.00 3.80 3.80 (0.10)
Renuka Agri 362,900 6.60 6.70 6.70 6.50 6.50 (0.10)
Sierra Cabl 410,100 4.20 4.20 4.20 4.10 4.20 -
Softlogic Fin 27,600 43.20 42.50 43.20 42.20 42.40 (0.80)
Tess Agro 362,000 2.70 2.70 2.80 2.60 2.60 (0.10)
Touchwood 136,800 29.30 29.00 29.50 29.00 29.10 (0.20)
Udapussellawa 300 42.50 43.00 43.00 43.00 43.00 0.50
Watapota 200 800.00 900.00 900.00 900.00 900.00 100.00
Default Board
Hotel Developers 4,000 135.00 135.00 135.00 135.00 135.00 -
Huejay 2,400 42.00 52.00 60.00 52.00 57.50 15.50
Lanka Cement 42,700 24.50 24.00 24.50 23.90 24.50 -
Equity details Today Prv. Day
Value of Turnover (Rs.) 1,896,843,870.10 1,695,478,951.50
Volume of Turnover (No.) 149,561,275 107,940,205
Trades (No.) 14,841 18,051
Market Cap. (Rs.) 2,143,321,130,330.20 2,146,160,583,404.30
Closed End Funds Today Prv. Day
Value of Turnover (Rs.) 0.00 0.00
Volume of Turnover (No.) 0 0
Trades (No.) 0 0
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 6,445.77 6,454.31
Milanka Price Index 6,915.89 6,918.94
Total Return Indices
Tri On All Shares (ASTRI) 7,669.29 7,679.45
Tri On Milanka Shares (MTRI) 8,300.48 8,304.13
List of Securities on which 10% Price Band is applicable (As of 9th 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 9th
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 to 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
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
Kalamazoo Systems PLC29-Sep-2010 Non submission 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.
|