Market statistics on December 10, 2010
Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A. Spen. Hot. Hold. 35,700 110.10 110.10 110.10 108.40 109.80 (0.30)
Abans 100 248.70 242.00 242.00 242.00 242.00 (6.70)
ACL 19,900 81.00 18.00 83.20 81.00 83.20 2.20
ACL Plastics 11,400 164.00 168.00 169.00 164.00 165.00 1.00
Acme 5,900 19.50 19.50 19.90 19.50 19.90 0.40
Agalawatte 2,000 46.80 46.20 46.20 46.00 46.10 (0.70)
Ahot Properties 5,000 180.00 180.00 180.00 180.00 180.00 -
Aitken Spence 53,000 173.00 175.00 175.00 172.00 172.30 (0.70)
Ascot Holdings 82,900 79.70 80.00 80.00 80.00 80.00 0.30
Asia Capital 72,900 43.00 43.00 43.00 42.80 43.00 -
Asiri 120,600 8.70 8.70 8.80 8.60 8.60 (0.10)
Asiri Surg 93,200 9.20 9.20 9.40 9.20 9.20 -
Autodrome 1,000 410.10 410.00 410.00 402.50 405.30 (4.80)
Bairaha Farms 28,500 211.70 210.10 12.00 207.00 210.00 (1.70)
Balangoda 14,800 51.70 52.00 52.20 51.20 51.50 (0.20)
Beruwala Walkinn 100 120.50 120.00 120.00 120.00 120.00 (0.50)
Blue Diamonds 3,253,300 3.50 3.70 4.20 3.70 4.00 0.50
Blue Diamonds (NV) 8,973,600 2.00 2.10 2.40 2.00 2.20 0.20
Bogala Graphite 3,800 61.50 60.10 61.90 60.10 61.10 (0.40)
Bogawantalawa 7,600 19.80 19.80 19.80 19.00 19.10 (0.70)
Browns 9,300 249.50 248.10 250.00 247.00 248.80 (0.70)
Browns Beach 1,900 76.00 76.00 78.00 76.00 78.00 2.00
Bukit Darah 800 8,100.00 8,030.00 8,150.00 8,030.00 8,135.00 35.00
CT Holdings 2,000 184.00 181.10 181.10 181.00 181.00 (3.00)
CT Land 8,300 28.00 28.00 28.00 27.50 27.60 (0.40)
C W Mackie 26,600 74.50 75.10 77.90 75.10 76.00 1.50
Cargills 17,000 195.40 195.00 196.90 195.00 196.10 0.70
Carsons 1,500 970.00 970.00 1,000.00 970.00 1,000.00 30.00
CDB 200 46.60 48.00 48.00 47.00 47.00 0.40
Central Finance 3,600 740.00 731.00 742.00 730.00 741.10 1.10
Central Ind 200 92.00 91.00 91.00 91.00 91.00 (1.00)
Ceylinco Ins 200,100 370.00 362.10 362.10 362.10 362.10 (7.90)
Ceylinco Ins (NV) 1,500 270.00 270.00 271.00 270.00 270.20 0.20
Ceylon Guardian 2,900 220.00 220.00 220.00 219.00 219.50 (0.50)
Ceylon Inv. 600 112.00 112.00 115.00 112.00 113.00 1.00
Ceylon Leather 218,400 90.90 92.00 94.30 89.00 90.00 (0.90)
Ceylon Leather (WC2011) 11,900 27.10 27.40 28.40 26.80 26.80 (0.30)
Ceylon Leather (WC2014) 16,900 19.60 19.90 20.30 19.00 19.00 (0.60)
Ceylon Leather (WC2015) 72,100 19.10 19.90 20.30 18.50 18.80 (0.30)
Ceylon Tobacco 4,400 361.50 365.00 365.00 365.00 365.00 3.50
CFT 72,100 7.30 7.30 7.60 7.30 7.50 0.20
Chevron 4,700 159.90 160.00 160.00 158.00 158.00 (1.90)
CIC 35,400 131.40 134.00 134.90 132.00 132.50 1.10
CIC (NV) 20,300 92.00 93.00 93.50 93.00 93.00 1.00
CIT 200 190.00 190.00 190.00 190.00 190.00 -
City Housing 100 19.60 20.00 20.00 20.00 20.00 0.40
Coco Lanka 50,400 53.20 52.80 53.80 52.80 53.50 0.30
Colombo Land 113,400 19.30 19.40 19.50 19.00 19.00 (0.30)
Colombo Land (WC2009) 25,200 15.50 15.30 15.90 15.30 15.30 (0.20)
Commercial Bank XD 30,700 264.00 261.00 264.00 261.00 261.90 (2.10)
Commercial Bank (NV) XD 18,000 159.00 159.00 159.90 158.00 158.10 (0.90)
Confifi Hotel 1,000 235.50 234.00 234.00 234.00 234.00 (1.50)
Dankotuwa Porcel 73,900 57.80 58.50 59.00 56.60 56.80 (1.00)
DFCC Bank 19,500 193.10 193.10 193.90 191.00 192.90 (0.20)
Dialog 11,771,400 11.90 11.90 12.00 11.80 11.90 -
Dimo 100 985.00 975.00 975.00 975.00 975.00 (10.00)
Distilleries 33,600 167.00 166.10 166.10 163.10 164.10 (2.90)
Dockyard 14,300 273.90 270.20 273.00 270.00 270.10 (3.80)
Dolphin Hotels 2,400 56.10 56.50 56.50 56.50 56.50 0.40
Dunamis Capital 122,900 13.00 13.00 13.20 12.90 13.10 0.10
Durdans 1,100 90.40 91.00 91.00 91.00 91.00 0.60
East West 60,800 12.80 12.90 12.90 12.30 12.70 (0.10)
Eden Hotel Lanka 11,200 53.50 53.60 53.60 52.60 52.70 (0.80)
Envi. Resources 192,800 81.50 82.00 83.00 79.20 80.10 (1.40)
Envi. Resources (WC2012) 35,700 36.00 37.00 37.00 35.20 35.30 (0.70)
Envi. Resources (WC2014) 59,000 33.00 33.40 33.50 32.40 32.50 (0.50)
Envi Resources (WC2015) 99,100 33.20 33.90 34.00 32.20 32.40 (0.80)
Envi Resources (War-00) 2,800 70.30 72.00 72.00 69.00 69.10 (1.20)
Equity Two PLC 2,400 22.40 24.30 24.50 24.00 24.30 1.90
Finlays Colombo 100 209.10 190.00 190.00 190.00 190.00 (19.10)
First Capital 51,000 18.00 18.10 18.20 17.90 18.00 -
Fort Land 500 165.00 163.00 163.00 163.00 163.00 (2.00)
Galadari 2,200 34.10 34.00 34.10 34.00 34.10 -
Gestetner 200 96.00 96.00 96.00 96.00 96.00 -
Grain Elevators 76,500 63.20 62.10 62.80 60.10 62.50 (0.70)
Haycarb 9,100 169.00 170.00 170.00 169.00 169.00 -
Hayleys 3,500 342.80 341.10 341.20 341.10 341.20 (1.60)
Hayleys - MGT 16,800 31.00 31.20 31.20 31.00 31.10 0.10
Hayleys Exports 100 36.00 35.00 35.00 35.00 35.00 (1.00)
HDFC 5,500 586.20 593.50 593.50 590.00 590.50 4.30
Hemas Holdings 87,500 43.60 43.60 43.80 43.60 43.60 -
Hemas Power 2,100 30.00 30.00 30.00 29.70 29.80 (0.20)
HNB 26,500 398.70 398.00 400.00 398.00 399.70 1.00
HNB Assurance 11,600 70.00 70.10 70.10 70.00 70.00 -
HNB (NV) 33,100 202.00 200.10 202.50 200.00 200.00 (2.00)
Horana 1,300 31.70 30.60 30.60 30.50 30.60 (1.10)
Hotel Services 16,600 25.50 25.30 25.50 25.30 25.30 (0.20)
Hotel Sigiriya 100 74.00 73.00 73.00 73.00 73.00 (1.00)
Hotels Corp. 2,700 34.70 34.60 34.60 34.50 34.60 (0.10)
Hunas Falls 4,100 85.10 82.50 89.80 78.10 89.80 4.70
Hydro Power 613,900 15.00 15.00 15.30 15.00 15.20 0.20
Indo Malay 100 500.00 480.10 480.10 480.10 480.10 (19.90)
JKH 184,700 292.00 292.00 292.00 290.00 290.00 (2.00)
John Keells 11,000 203.10 201.20 201.20 198.00 200.00 (3.10)
Kahawatte 2,200 21.10 21.50 21.50 21.00 21.00 (0.10)
Kandy Hotels 300 225.10 245.00 255.00 245.00 250.00 24.90
Keells Hotels 32,200 19.50 19.50 19.60 19.40 19.40 (0.10)
Kegalle 700 148.00 147.50 147.50 145.50 145.50 (2.50)
Kelani Cables 1,000 99.90 101.00 101.00 99.00 100.80 0.90
Kelani Tyres 7,800 44.50 43.10 44.00 43.00 43.70 (0.80)
Kelsey 1,000 16.30 15.50 15.50 15.50 15.50 (0.80)
Kotagala 8,100 83.00 84.80 85.00 83.00 83.00 -
Kotmale Holdings 7,900 41.40 41.00 41.00 41.00 41.00 (0.40)
Kuruwita Textile 200 29.00 30.50 30.50 29.00 29.00 -
Lanka Aluminium 800 38.10 38.00 38.00 36.00 36.00 (2.10)
Lanka Ceramic 53,500 94.10 95.30 98.80 94.00 94.10 -
Lanka Hospitals 100 31.50 31.00 31.00 31.00 31.00 (0.50)
Lanka IOC 121,600 18.20 18.10 18.10 17.80 17.90 (0.30)
Lanka Tiles 63,600 104.50 105.90 107.60 105.70 107.00 2.50
Lanka Ventures 1,700 31.70 30.70 31.20 30.40 31.20 (0.50)
Lanka Walltile 227,300 114.00 114.00 115.90 113.00 114.90 0.90
Lankem Ceylon 2,100 203.00 202.00 202.00 202.00 202.00 (1.00)
Lankem Dev. 17,100 30.20 31.00 31.50 31.00 31.50 1.30
Laxapana 3,500 8.00 7.80 7.90 7.80 7.90 (0.10)
LB Finance 16,900 244.30 244.30 250.00 244.30 249.90 5.60
Lion Brewery 6,600 180.00 179.90 180.00 179.90 180.00 -
LMF 3,000 109.60 108.00 108.00 108.00 108.00 (1.60)
LOLC 71,800 127.00 127.00 127.10 126.30 127.00 -
Madulsima 42,800 16.30 16.40 16.50 16.20 16.20 (0.10)
Mahaweli Reach 1,900 34.80 34.50 34.50 34.00 34.00 (0.80)
Malwatte 1,600 71.20 70.50 70.50 70.50 70.50 (0.70)
Maskeliya 100 26.00 24.20 24.20 24.20 24.20 (1.80)
Merchant Bank 19,900 45.90 45.70 45.70 45.10 45.30 (0.60)
MTD Walkers 25,300 440.00 440.00 455.00 440.00 448.50 8.50
Mullers 1,029,700 1.90 1.90 2.00 1.80 1.90 -
Namunukula 400 107.70 100.00 100.00 100.00 100.00 (7.70)
Nat. Dev. Bank 9,700 348.00 347.50 348.00 345.00 347.80 (0.20)
Nation Lanka 2,140,400 22.80 23.00 23.50 21.10 21.50 (1.30)
Nations Trust 87,600 79.60 79.80 80.00 79.20 79.30 (0.30)
Nations Trust (WC-2011) 1,500 56.90 58.00 58.00 57.90 58.00 1.10
Nawaloka 229,700 3.90 3.90 3.90 3.80 3.90 -
Nestle 10,400 670.00 670.00 670.00 670.00 670.00 -
Overseas Realty 57,400 15.00 15.10 15.10 14.90 14.90 (0.10)
Pan Asia 30,500 50.20 51.00 51.00 50.00 50.10 (0.10)
Parquet 12,100 28.70 29.50 30.00 28.00 29.00 0.30
PC House 41,500 9.50 9.50 9.50 9.30 9.50 -
Pegasus Hotels 12,200 71.00 71.00 71.00 70.00 70.20 (0.80)
Pelwatte 9,800 25.00 24.70 24.70 24.60 24.60 (0.40)
People’s Merch 327,900 31.10 30.90 32.50 30.20 32.10 1.00
Piramal Glass 3,028,600 7.80 7.80 8.10 7.70 7.70 (0.10)
Printcare Plc 1,400 115.00 120.00 120.00 119.90 119.90 4.90
Radiant Gems 400 32.20 32.00 32.00 32.00 32.00 (0.20)
Reefcomber 75,200 50.40 51.00 52.90 50.10 52.00 1.60
Regnis 700 130.00 129.50 129.50 129.00 129.00 (1.00)
Renuka Holdings 96,400 59.00 59.10 59.10 58.50 58.70 (0.30)
Renuka Holdings (NV) 35,700 40.00 41.90 41.90 39.20 39.30 (0.70)
Rich Pieris Exp 1,600 28.00 28.90 28.90 28.00 28.00 -
Richard Pieris XD 292,200 10.10 10.00 10.20 10.00 10.10 -
Royal Ceramic 30,500 289.60 290.00 296.90 288.00 289.30 (0.30)
SMB Leasing 3,662,700 1.90 1.90 2.00 1.90 1.90 -
SMB Leasing (NV) 2,266,300 1.00 1.00 1.10 1.00 1.00 -
SMB Leasing (WC-2011) 6,162,600 0.70 0.70 0.80 0.70 0.70 -
SMB Leasing (WC-2011) 1,594,500 0.80 0.80 0.90 0.80 0.80 -
Sampath 365,800 254.00 254.00 262.00 254.00 254.80 0.80
Selinsing 500 480.00 260.00 400.00 260.00 316.00 (164.00)
Serendib Hotels 100 120.30 111.00 111.00 111.00 111.00 (9.30)
Seylan Bank 59,400 99.00 99.10 99.90 98.20 98.40 (0.60)
Seylan Bank (NV) 208,100 49.60 49.50 50.00 49.20 49.80 0.20
Seylan Devts 15,400 17.10 17.10 17.90 17.00 17.50 0.40
Sigiriya Village 2,900 101.00 100.60 100.60 95.10 95.50 (5.50)
SLT 26,000 47.70 47.10 48.40 47.00 47.50 (0.20)
Sunshine Holding 1,000 44.20 44.50 44.50 44.50 44.50 0.30
Taj Lanka 5,100 67.00 67.00 68.00 67.00 67.70 0.70
Tangerine 100 86.30 87.50 87.50 87.50 87.50 1.20
The Finance Co. 7,900 38.80 39.40 40.40 39.40 39.60 0.80
Three Acre Farms 265,600 64.90 64.10 64.10 62.00 62.40 (2.50)
Tokyo Cement 604,400 54.00 54.00 57.50 54.00 55.80 1.80
Tokyo Cement (NV) 3,087,800 38.00 38.00 39.60 37.50 38.90 0.90
Trans Asia 800 199.00 189.90 189.90 185.00 185.90 (13.10)
United Motors 26,300 100.00 100.00 109.90 100.00 107.10 7.10
Vallibel 92,000 9.00 9.00 9.10 9.00 9.00 -
Vallibel Finance 329,300 76.40 78.00 84.00 77.00 78.10 1.70
Vidullanka 46,200 6.00 6.10 6.30 6.10 6.20 0.20
Watawala 9,300 26.00 25.90 26.00 25.80 25.90 (0.10)
York Arcade 100 25.70 24.10 24.10 24.10 24.10 (1.60)
Diri Savi Board
Amana 60,200 3.00 3.00 3.00 2.90 3.00 -
Asian Alliance XR 7,100 70.00 70.00 70.90 70.00 70.10 0.10
Asian Alliance (R) XR 9,128,900 5.80 4.80 11.10 4.80 10.00 4.20
Ceylon Tea Brkrs 295,400 4.50 4.60 4.90 4.60 4.70 0.20
E-Channelling 1,900 16.40 16.40 16.50 16.40 16.50 0.10
Elpitiya 5,600 23.50 23.00 23.50 23.00 23.00 (0.50)
Fortress Resorts 69,100 19.70 19.90 19.90 19.60 19.60 (0.10)
Janashakthi Ins. 1,008,200 14.60 14.80 15.50 14.70 15.00 0.40
Laugfs Gas 1,002,900 26.00 25.90 26.00 25.30 25.40 (0.60)
Laugfs Gas (NV) 1,564,200 16.40 16.40 16.40 15.90 16.20 (0.20)
Lighthouse Hotel 2,400 62.00 62.00 62.00 62.00 62.00 -
Marawila Resorts 85,400 14.00 14.00 14.20 13.90 14.00 -
Met Res Hol 3,700 39.40 39.70 39.70 38.00 38.20 (1.20)
Odel PLC 10,800 32.40 32.50 32.80 32.50 32.50 0.10
People’s L Fin 3,800 79.00 79.00 79.00 78.00 78.60 (0.40)
Raigam Salterns 9,800 3.80 4.00 4.00 3.90 3.90 0.10
Renuka Agri 300,000 6.50 6.50 6.80 6.50 6.80 0.30
Sierra Cabl 1,337,400 4.20 4.20 4.20 4.00 4.10 (0.10)
Sinhaputhra Fin 800 72.00 74.90 76.80 72.00 72.10 0.10
Softlogic Fin 28,300 42.40 43.50 43.50 42.20 43.00 0.60
Tess Agro 1,150,700 2.60 2.70 2.80 2.60 2.70 0.10
Touchwood 31,100 29.10 29.00 29.30 29.00 29.20 0.10
Udapussellawa 100 43.00 40.60 40.60 40.60 40.60 (2.40)
Default Board
Alufab 400 41.90 40.00 40.00 40.00 40.00 (1.90)
Hotel Developers 3,000 135.00 130.00 135.00 130.00 130.20 (4.80)
Lanka Cement 22,200 24.50 24.00 25.00 24.00 24.80 0.30
Closed End Funds
Namal Acuity VF (Units) 500 90.10 90.10 90.10 90.10 90.10 -
Equity details Today Prv. Day
Value of Turnover (Rs.) 1,202,479,087.20 1,896,843,870.10
Volume of Turnover (No.) 70,706,243 149,561,275
Trades (No.) 10,283 14,841
Market Cap. (Rs.) 2,138,990,319,485.90 2,143,321,130,330.20
Closed End Funds Today Prv. Day
Value of Turnover (Rs.) 45,050.00 0.00
Volume of Turnover (No.) 500 0
Trades (No.) 1 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.) 1,805,514.36 1,009,999.51
Volume of Turnover (No.) 18,000 10,000
Trades (No.) 2 1
Equity Indices
Price Indices - Today Prv. Day
CSE All Share Index 6,432.75 6,445.77
Milanka Price Index 6,885.45 6,915.89
Total Return Indices
Tri On All Shares (ASTRI) 7,654.73 7,669.29
Tri On Milanka Shares (MTRI) 8,263.94 8,300.48
|
