Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold. 12,300 109.80 109.00 109.00 107.00 107.00 (2.80)
Abans 100 242.00 242.00 242.00 242.00 242.00 -
ACL 100 83.20 82.50 82.50 82.50 82.50 (0.70)
ACL Plastics 100 165.00 174.50 174.50 174.50 174.50 9.50
ACME 2,000 19.90 19.90 20.00 19.50 19.60 (0.30)
Agalawatte 13,400 46.10 46.00 46.70 45.90 46.70 0.60
Ahot Properties 18,300 180.00 180.00 180.00 179.00 179.00 (1.00)
Aitken Spence 43,800 172.30 174.00 174.00 171.00 171.30 (1.00)
Amaya Leisure 11,200 89.50 90.50 90.50 86.00 87.00 (2.90)
Arpico 300 110.00 108.00 108.00 108.00 108.00 (2.00)
Ascot Holdings 23,100 80.00 81.50 82.00 81.50 82.00 2.00
Asia Capital 53,300 43.00 43.20 43.20 42.00 42.60 (0.40)
Asiri 9,100 8.60 8.70 8.90 8.70 8.90 0.30
Asiri Surg 16,400 9.20 9.30 9.30 9.20 9.20 -
Autodrome 100 405.30 401.50 401.50 401.50 401.50 (3.80)
AVIVA NDB 200 270.00 270.00 270.00 270.00 270.00 -
Bairaha Farms 32,800 210.00 210.00 210.20 210.00 210.10 0.10
Balangoda 91,800 51.50 51.30 51.30 51.00 51.10 (0.40)
Blue Diamonds 1,088,800 4.00 3.90 4.00 3.50 3.50 (0.50)
Blue Diamonds (NV) 2,150,300 2.20 2.20 2.20 2.00 2.00 (0.20)
Bogala Graphite 8,300 61.10 62.00 62.00 60.00 60.00 (0.10)
Bogawantalawa 14,500 19.10 19.50 19.50 19.00 19.30 0.20
Browns 16,100 248.80 246.00 246.00 244.00 244.60 (4.20)
Browns Beach 122,100 78.00 79.00 104.00 77.90 80.10 2.10
Bukit Darah 1,000 8,135.00 8,100.00 8,100.00 8,100.00 8,100.00 (35.00)
C T Holdings 4,900 181.00 181.00 181.10 179.90 180.00 (1.00)
C T Land 11,800 27.60 27.10 27.20 27.00 27.20 (0.40)
C W Mackie 1,200 76.00 77.00 77.50 75.10 75.40 (0.60)
Cargills 7,500 196.10 196.80 196.80 195.00 195.50 (0.60)
Carsons 700 1,000.00 998.90 999.00 980.00 984.00 (16.00)
CDB 12,600 47.00 46.00 47.10 46.00 46.60 (0.40)
Central Finance 14,900 741.10 744.90 749.00 740.00 745.00 3.90
Central Ind 1,500 91.00 90.00 90.00 65.30 90.00 (1.00)
Ceylinco Ins 32,600 362.10 361.50 389.00 361.50 365.00 2.90
Ceylinco Ins (NV) 8,500 270.20 280.00 291.50 250.00 262.90 (7.30)
Ceylon Guardian 700 219.50 218.10 222.00 218.10 222.00 2.50
Ceylon Inv 7,200 113.00 113.00 113.00 112.20 112.30 (0.70)
Ceylon Leather 4,400 90.00 90.60 91.90 88.10 89.30 (0.70)
Ceylon Leather
(War-con2011) 1,300 26.80 26.00 26.10 26.00 26.10 (0.70)
Ceylon Leather
(War-con2014) 12,100 19.00 19.90 19.90 18.50 18.50 (0.50)
Ceylon Leather
(War-con2015) 18,200 18.80 18.60 18.80 18.50 18.80 -
Ceylon Tobacco 100 365.00 365.00 365.00 365.00 365.00 -
CFT 1,900 7.50 7.50 7.50 7.50 7.50 -
Chemanex 100 120.00 120.00 120.00 120.00 120.00 -
Chevron 4,400 158.00 158.00 158.10 158.00 158.10 0.10
CIC 1,200 132.50 130.70 130.80 130.70 130.80 (1.70)
CIC (NV) 3,400 93.00 93.00 93.00 91.00 91.10 (1.90)
City Housing 1,700 20.00 20.00 20.00 20.00 20.00 -
Coco Lanka 16,800 53.50 53.50 53.90 53.00 53.90 0.40
Coco Lanka (NV) 200 43.00 40.50 40.50 40.50 40.50 (2.50)
Colombo Land 108,400 19.00 19.30 19.70 18.70 18.90 (0.10)
Colombo Land
(War-con2009) 161,200 15.30 15.80 15.80 14.50 14.50 (0.80)
Colonial MTR 14,000 230.00 230.00 240.00 230.00 239.00 9.00
Commercial Bank XD 45,400 261.90 261.00 263.00 261.00 261.10 (0.80)
Commercial Bank
(NV) XD 7,700 158.10 160.00 163.00 159.00 159.50 1.40
Commercial Dev 100 52.00 56.00 56.00 56.00 56.00 4.00
Dankotuwa Porcel 18,800 56.80 57.00 57.00 56.20 56.30 (0.50)
DFCC Bank 63,300 192.90 192.90 192.90 191.00 191.70 (1.20)
Dialog 43,100 11.90 11.90 11.90 11.60 11.60 (0.30)
Dimo 13,900 975.00 952.00 975.00 951.10 975.00 -
Dipped Products 300 118.00 115.00 118.00 115.00 117.00 (1.00)
Distilleries 31,200 164.10 167.00 169.00 163.10 164.20 0.10
Dockyard 17,500 270.10 266.50 270.10 266.50 270.00 (0.10)
Dolphin Hotels 1,700 56.50 57.00 57.00 57.00 57.00 0.50
Dunamis Capital 59,700 13.10 13.20 13.20 12.80 12.90 (0.20)
Durdans 1,200 91.00 91.10 91.10 91.10 91.10 0.10
East West 7,200 12.70 12.60 12.60 12.60 12.60 (0.10)
Eden Hotel Lanka 16,600 52.70 52.00 53.00 52.00 52.10 (0.60)
Envi Resources 74,700 80.10 80.50 81.90 78.40 80.80 0.70
Envi Resources
(War-con2012) 50,500 35.30 35.10 35.50 35.00 35.20 (0.10)
Envi Resources
(War-con2014) 98,500 32.50 32.00 32.70 31.90 32.50 -
Envi Resources
(War-con2015) 102,000 32.40 31.70 32.30 31.50 32.00 (0.40)
Envi Resources
(Warrants-00) 3,600 69.10 70.00 70.00 70.00 70.00 0.90
First Capital 71,400 18.00 18.00 18.20 17.90 17.90 (0.10)
Fort Land 2,600 163.00 160.00 160.00 160.00 160.00 (3.00)
Galadari 9,900 34.10 34.50 34.90 33.90 34.00 (0.10)
Gestetner 400 96.00 95.10 95.10 95.10 95.10 (0.90)
Grain Elevators 79,200 62.50 60.40 62.50 60.20 62.00 (0.50)
Hapugastenne 100 52.00 51.80 51.80 51.80 51.80 (0.20)
Haycarb 300 169.00 167.00 167.00 167.00 167.00 (2.00)
Hayleys 3,900 341.20 341.20 341.20 340.00 340.30 (0.90)
Hayleys Exports 400 35.00 33.00 33.10 33.00 33.10 (1.90)
HDFC 1,800 590.50 590.00 590.00 585.00 585.00 (5.50)
Hemas Holdings 143,400 43.60 43.70 43.70 43.40 43.50 (0.10)
Hemas Power 37,700 29.80 30.00 31.00 29.60 29.80 -
HNB 185,400 399.70 400.00 404.00 400.00 402.00 2.30
HNB Assurance 5,800 70.00 69.50 71.00 69.20 70.80 0.80
HNB (NV) 29,800 200.00 200.00 201.00 195.00 200.10 0.10
Horana 56,000 30.60 30.50 30.50 30.00 30.00 (0.60)
Hotel Services 133,900 25.30 25.30 25.30 25.10 25.20 (0.10)
Hotel Sigiriya 1,100 73.00 73.00 73.00 73.00 73.00 -
Hotels Corp. 21,100 34.60 34.60 35.00 34.60 35.00 0.40
Hunas Falls 300 89.80 80.40 80.40 80.30 80.30 (9.50)
Hydro Power 269,300 15.20 15.30 15.30 15.00 15.10 (0.10)
JKH 915,200 290.00 292.00 297.50 291.00 295.50 5.50
John Keells 3,000 200.00 200.00 200.00 200.00 200.00 -
Kahawatte 1,500 21.00 21.00 21.00 20.90 21.00 -
Kandy Hotels 100 250.00 260.00 260.00 260.00 260.00 10.00
Keells Hotels 224,800 19.40 19.70 20.00 19.40 19.90 0.50
Kegalle 7,700 145.50 147.50 150.00 147.50 148.00 2.50
Kelani Tyres 6,300 43.70 43.50 43.50 42.00 43.50 (0.20)
Kelsey 100 15.50 16.00 16.00 16.00 16.00 0.50
Kotagala 18,300 83.00 85.00 85.00 82.20 82.70 (0.30)
Kotmale Holdings 3,900 41.00 40.90 41.00 40.90 41.00 -
Kuruwita Textile 200 29.00 29.50 29.50 29.50 29.50 0.50
Lanka Aluminium 400 36.00 35.50 35.50 35.10 35.30 (0.70)
Lanka Ceramic 39,600 94.10 95.00 98.00 93.00 93.10 (1.00)
Lanka Hospitals 3,000 31.00 30.90 30.90 30.10 30.20 (0.80)
Lanka IOC 39,000 17.90 17.90 18.10 17.90 18.00 0.10
Lanka Tiles 37,800 107.00 105.00 109.70 105.00 105.00 (2.00)
Lanka Walltile 33,300 114.90 115.00 115.00 114.00 114.90 -
Lankem Ceylon 17,300 202.00 199.90 200.00 195.00 196.70 (5.30)
Lankem Dev. 200 31.50 30.10 30.10 30.10 30.10 (1.40)
Laxapana 44,800 7.90 8.00 8.20 8.00 8.00 0.10
LB Finance 9,900 249.90 249.90 250.00 245.00 245.00 (4.90)
Lion Brewery 3,400 180.00 180.10 181.00 180.10 180.30 0.30
LMF 10,100 108.00 106.10 106.10 106.10 106.10 (1.90)
LOLC 27,300 127.00 131.80 131.90 127.00 128.10 1.10
Madulsima 1,900 16.20 16.00 16.10 16.00 16.10 (0.10)
Mahaweli Reach 2,900 34.00 34.00 34.20 34.00 34.00 -
Malwatte 800 70.50 70.50 70.50 69.00 69.10 (1.40)
Maskeliya 6,300 24.20 24.70 25.10 24.60 25.00 0.80
Merc Shipping 6,600 209.00 210.00 210.00 180.00 180.00 (29.00)
Merchant Bank 44,500 45.30 45.20 45.30 44.00 44.00 (1.30)
MTD Walkers XR 164,400 448.50 61.00 107.00 60.00 91.90 (356.60)
Mullers 153,600 1.90 1.90 2.00 1.80 1.90 -
Namunukula 1,100 100.00 100.00 100.00 100.00 100.00 -
Nat. Dev Bank 18,100 347.80 347.50 348.00 345.00 347.00 (0.80)
Nation Lanka 514,300 21.50 22.00 22.50 21.10 21.40 (0.10)
Nations Trust 81,600 79.30 80.00 80.00 78.60 79.00 (0.30)
Nations Trust (WC2011)7,400 58.00 58.00 59.60 55.50 56.30 (1.70)
Nawaloka 329,100 3.90 3.90 3.90 3.80 3.80 (0.10)
Nestle 1,600 670.00 665.00 670.00 665.00 668.40 (1.60)
Nuwara Eliya 200 810.00 815.00 815.00 815.00 815.00 5.00
On’ally XD 600 60.00 60.00 60.00 60.00 60.00 -
Overseas Realty 180,600 14.90 14.90 15.10 14.90 15.00 0.10
Pan Asia 31,500 50.10 50.00 51.50 49.90 50.20 0.10
Parquet 3,500 29.00 29.70 29.70 29.50 29.50 0.50
PC House 47,600 9.50 9.30 9.50 9.30 9.30 (0.20)
Pegasus Hotels 12,700 70.20 70.20 70.30 68.00 68.50 (1.70)
Pelwatte 6,900 24.60 24.90 24.90 24.50 24.50 (0.10)
People’s Merch 51,800 32.10 32.00 32.10 31.20 31.50 (0.60)
Piramal Glass 1,620,200 7.70 7.80 7.90 7.60 7.70 -
Printcare PLC 800 119.90 119.50 124.00 119.50 121.10 1.20
Reefcomber 1,200 52.00 51.00 51.50 50.50 50.70 (1.30)
Regnis 1,900 129.00 129.00 129.00 129.00 129.00 -
Renuka City Hot 3,000 355.00 350.00 350.00 350.00 350.00 (5.00)
Renuka Holdings 18,600 58.70 58.20 58.20 58.00 58.10 (0.60)
Renuka Holdings (NV) 6,200 39.30 39.50 41.90 39.00 39.70 0.40
Rich Pieris Exp 4,800 28.00 28.90 28.90 26.20 27.00 (1.00)
Richard Pieris XD 651,500 10.10 10.10 10.30 10.00 10.00 (0.10)
Royal Ceramic 800 289.30 290.00 290.00 287.00 287.50 (1.80)
Royal Palms 4,300 84.00 80.10 82.50 80.00 82.50 (1.50)
SMB Leasing 6,961,400 1.90 1.90 2.00 1.80 1.90 -
SMB Leasing (NV) 12,368,9001.00 1.00 1.10 1.00 1.00 -
SMB Leasing
(War-Con2011) 21,619,9000.70 .70 .80 .60 .70 -
SMB Leasing
(War-Con2011) 21,870,0000.80 .90 .90 .80 .80 -
Sampath 23,217,600254.80 256.00 265.00 255.00 260.90 6.10
Sathosa Motors 100 170.00 175.00 175.00 175.00 175.00 5.00
Serendib Hotels 200 111.00 120.00 120.00 120.00 120.00 9.00
Serendib Land 200 600.00 600.00 600.00 600.00 600.00 -
Seylan Bank 4,100 98.40 98.20 98.20 96.10 96.20 (2.20)
Seylan Bank (NV) 211,800 49.80 49.20 49.80 49.00 49.40 (0.40)
Seylan Devts 25,000 17.50 17.40 17.50 17.10 17.10 (0.40)
Shaw Wallace 1,000 214.00 215.00 215.00 215.00 215.00 1.00
SLT 66,900 47.50 47.00 48.20 47.00 47.80 0.30
Sunshine Holding 1,500 44.50 44.60 44.60 44.00 44.00 (0.50)
Taj Lanka 9,500 67.70 67.80 67.80 66.00 66.00 (1.70)
Talawakelle 3,300 40.20 39.00 39.00 39.00 39.00 (1.20)
The Finance Co. 4,900 39.60 40.00 40.00 39.50 39.50 (0.10)
Three Acre Farms 254,500 62.40 63.00 63.00 58.20 59.00 (3.40)
Tokyo Cement 198,400 55.80 55.00 57.00 54.40 56.00 0.20
Tokyo Cement (NV) 3,151,200 38.90 39.40 39.40 38.10 39.00 0.10
Trans Asia 400 185.90 188.90 188.90 185.00 186.20 0.30
United Motors 100 107.10 105.00 105.00 105.00 105.00 (2.10)
Vallibel 61,000 9.00 9.10 9.20 9.00 9.10 0.10
Vallibel Finance 13,600 78.10 78.20 79.80 77.90 78.10 -
Vidullanka 475,300 6.20 6.20 7.00 6.00 6.40 0.20
Watawala 26,000 25.90 26.00 26.00 25.00 25.10 (0.80)
York Arcade 700 24.10 25.90 25.90 25.90 25.90 1.80
Diri Savi Board
Amana 33,600 3.00 2.90 3.00 2.90 3.00 -
Asian Alliance XR 1,000 70.10 70.00 70.00 70.00 70.00 (0.10)
Asian Alliance (Rights) XR3,300 10.00 10.00 10.00 7.10 7.50 (2.50)
Ceylon Tea Brkrs 95,300 4.70 4.90 4.90 4.60 4.60 (0.10)
E-Channelling 100 16.50 16.40 16.40 16.40 16.40 (0.10)
Elpitiya 21,100 23.00 23.50 23.60 22.70 22.70 (0.30)
Fortress Resorts 51,100 19.60 19.60 19.60 19.40 19.50 (0.10)
Janashakthi Ins. 38,700 15.00 15.20 15.30 14.90 15.00 -
Laugfs Gas 1,919,000 25.40 25.50 25.50 24.00 24.30 (1.10)
Laugfs Gas (NV) 1,449,800 16.20 16.00 16.10 15.40 15.50 (0.70)
Lighthouse Hotel 700 62.00 63.00 63.00 61.00 61.00 (1.00)
Marawila Resorts 45,400 14.00 13.90 14.10 13.90 13.90 (0.10)
Met.Res.Hol. 100 38.20 40.00 40.00 40.00 40.00 1.80
Odel Plc 26,800 32.50 32.50 32.50 32.10 32.40 (0.10)
People’s Fin 2,600 78.60 80.00 80.00 77.20 78.10 (0.50)
Raigam Salterns 241,500 3.90 3.90 3.90 3.80 3.90 -
Renuka Agri 52,600 6.80 6.60 6.80 6.60 6.70 (0.10)
Sierra Cabl 446,600 4.10 4.10 4.20 4.00 4.10 -
Softlogic Fin 12,100 43.00 42.00 42.90 42.00 42.50 (0.50)
Tess Agro 268,800 2.70 2.80 2.80 2.60 2.70 -
Touchwood 102,700 29.20 29.20 29.40 29.00 29.10 (0.10)
Udapussellawa 25,000 40.60 41.00 46.00 40.00 42.70 2.10
Default Board
Alufab 300 40.00 37.00 37.00 37.00 37.00 (3.00)
Kalamazoo 200 1,000 1,000 1,000 1,000 1,000 -
Lanka Cement 781,900 24.80 24.80 27.30 24.80 26.50 1.70
Closed End Funds
Namal Acuity VF (Units)600 90.10 90.10 90.20 90.10 90.10 -
Market Statistics on 13th Dec 2010
Equity details Today Prv. Day
Value of Turnover (Rs.) 7,939,416,426.20 1,202,479,087.20
Volume of Turnover (No.) 107,497,754 70,706,243
Trades (No.) 9,507 10,283
Market Cap. (Rs.) 2,143,930,423,286.60 2,138,990,319,485.90
Closed End Funds Today Prv. Day
Value of Turnover (Rs.) 54,070.00 45,050.00
Volume of Turnover (No.) 600 500
Trades (No.) 3 1
|