Market statistics on December 15, 2010
Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A. Spen. Hot Hold 6,100 105.00 105.00 105.00 103.00 103.40 (1.60)
Abans 35,300 242.30 249.50 257.00 249.00 255.20 12.90
ACL 5,800 80.60 80.00 82.00 80.00 82.00 1.40
Acme 14,500 19.30 19.20 19.20 18.70 19.00 (0.30)
Agalawatte 1,000 46.00 46.00 46.00 46.00 46.00 -
Ahot Properties 23,600 175.20 177.00 177.00 175.00 175.10 (0.10)
Aitken Spence 23,200 169.50 169.50 169.80 168.00 168.50 (1.00)
Amaya Leisure 100 87.00 89.50 89.50 89.50 89.50 2.50
Arpico 200 105.00 105.00 105.00 105.00 105.00 -
Ascot Holdings 12,100 81.20 81.00 81.50 80.50 80.70 (0.50)
Asia Capital 22,200 42.90 42.90 42.90 42.50 42.90 -
Asiri 25,900 8.60 8.60 8.60 8.60 8.60 -
Asiri Surg 1,500 9.20 9.20 9.30 9.20 9.30 0.10
Aviva NDB 300 270.00 270.00 270.00 270.00 270.00 -
Bairah Farms 18,700 212.00 214.00 216.40 212.60 215.40 3.40
Balangoda 3,800 49.80 51.40 51.40 49.00 49.00 (0.80)
Blue Diamonds 190,500 3.50 3.70 3.80 3.70 3.70 0.20
Blue Diamonds (NV) 268,900 1.80 2.00 2.00 1.90 1.90 0.10
Bogala Graphite 300 60.00 60.00 60.00 57.50 58.00 (2.00)
Bogawantalawa 7,300 19.00 19.00 19.00 18.90 18.90 (0.10)
Browns 5,700 245.00 242.10 242.10 242.00 242.00 (3.00)
Browns Beach 3,800 80.10 80.00 80.00 79.00 79.30 (0.80)
Bukit Darah 3,200 8,100.00 8.099.90 8,150.00 8,099.90 8,100.00 -
CT Holdings 128,000 179.60 180.00 186.00 180.00 182.70 3.10
CT Land 600 27.00 27.50 27.50 27.20 27.20 0.20
C W Mackie 4,000 73.70 75.90 75.90 73.00 74.90 1.20
Cargills 14,200 195.00 195.50 195.50 195.00 195.00 -
Carsons 1,900 980.50 980.00 982.00 975.00 980.40 (0.10)
CDB 4,400 47.00 46.50 46.50 45.60 46.00 (1.00)
Central Finance 6,500 750.20 745.10 755.00 745.10 755.00 4.80
Central Ind 500 90.00 90.00 90.00 90.00 90.00 -
Ceylinco Ins 3,500 361.10 360.00 360.10 360.00 360.00 (1.10)
Ceylinco Ins (NV) 100 265.00 255.80 255.80 255.80 255.80 (9.20)
Ceylon Guardian 2,700 220.00 220.00 220.00 220.00 220.00 -
Ceylon Inv 4,200 113.00 112.70 114.90 112.70 114.40 1.40
Ceylon Leather 6,300 85.70 89.50 91.00 87.00 87.00 1.30
Ceylon Leather (WC2011) 100 26.00 25.80 25.80 25.80 25.80 (0.20)
Ceylon Leather (WC2014) 20,800 18.80 18.90 18.90 18.00 18.10 (0.70)
Ceylon Leather (WC2015) 3,300 18.50 18.80 18.90 18.00 18.00 (0.50)
Ceylon Tobacco 2,200 365.00 350.00 350.50 350.00 350.40 (14.60)
CFI 100 160.00 160.00 160.00 160.00 160.00 -
CFT 11,300 7.40 7.50 7.50 7.00 7.40 -
Chemanex 700 120.00 121.00 121.00 120.00 120.00 -
Chevron 18,900 157.30 156.00 156.00 155.00 155.20 (2.10)
CIC 185,600 130.90 130.90 136.50 130.50 135.70 4.80
CIC (NV) 57,500 90.60 92.00 95.00 92.00 94.80 4.20
CIT 300 190.00 210.00 210.00 210.00 210.00 20.00
City Housing 11,200 19.40 21.00 21.00 19.50 20.80 1.40
Coco Lanka 16,300 53.00 52.10 52.50 51.80 51.90 (1.10)
Colombo Land 19,000 18.40 18.20 18.50 18.20 18.40 -
Colombo Land (WC2009) 3,100 14.20 14.50 14.50 14.20 14.30 0.10
Commercial Bank XD 67,200 260.10 260.00 260.00 259.00 260.00 (0.10)
Commercial Bank (NV) XD 200 157.80 158.30 158.30 158.30 158.30 0.50
Confifi Hotel 4,500 234.00 220.00 220.00 220.00 220.00 (14.00)
Convenience Food 200 155.00 155.00 155.00 155.00 155.00 -
Dankotuwa Porcel 29,200 55.10 55.00 56.00 53.50 54.10 (1.00)
DFCC Bank 11,000 190.40 190.50 192.00 189.50 189.60 (0.80)
Dialog 431,200 11.40 11.50 11.60 11.40 11.40 -
Dimo 200 975.00 975.00 975.00 975.00 975.00 -
Dipped Products 100 116.50 118.00 118.00 118.00 118.00 1.50
Distilleries 31,700 163.10 162.00 162.00 160.10 161.10 (2.00)
Dockyard 4,000 270.00 270.00 270.00 268.90 268.90 (1.10)
Dolphin Hotels 24,500 56.00 59.00 59.00 58.50 58.80 2.80
Dunamis Capital 519,400 12.90 12.80 13.40 12.80 13.20 0.30
Durdans 7,200 97.70 95.00 99.90 95.00 99.50 1.80
E B Creasy 100 953.90 905.00 905.00 905.00 905.00 (48.90)
East West 43,200 12.60 12.60 12.60 12.20 12.40 (0.20)
Eden Hotel Lanka 12,700 52.00 52.00 53.50 52.00 53.00 1.00
Envi Resources 68,400 79.10 78.50 80.00 78.00 78.10 (1.00)
Envi Resources (WC2012) 34,500 34.60 34.80 35.60 34.70 35.00 0.40
Envi Resources (WC2014) 12,600 32.30 32.80 32.80 31.80 32.20 (0.10)
Envi Resources (WC2015) 17,900 31.40 31.20 31.90 31.10 31.60 0.20
Equity 1,300 52.40 51.50 51.50 51.00 51.00 (1.40)
Equity Two PLC 500 24.00 24.00 24.00 24.00 24.00 -
First Capital 122,100 18.00 18.00 18.50 17.90 18.00 -
Fort Land 1,400 159.00 151.60 158.00 151.60 158.00 (1.00)
Galadari 8,600 34.00 34.00 34.80 33.60 34.50 0.50
Gestetner 1,000 95.00 100.00 102.90 95.00 95.00 -
Good Hope 700 525.00 500.10 500.10 500.10 500.10 (24.90)
Grain Elevators 140,100 62.60 62.50 64.90 62.50 63.90 1.30
Hapugastenne 1,500 51.20 51.00 52.00 51.00 52.00 0.80
Haycarb 12,900 166.00 166.10 166.10 162.00 162.10 (3.90)
Hayleys 2,300 337.00 335.10 335.70 335.10 335.60 (1.40)
Hayleys - MGT 9,000 30.10 30.00 30.40 30.00 30.40 0.30
Hayleys Exports 400 33.10 35.00 35.00 33.30 33.60 0.50
HDFC 500 580.00 540.00 542.10 540.00 541.60 (38.40)
Hemas Holdings 144,400 43.20 43.20 43.20 42.80 42.90 (0.30)
Hemas Power 14,200 29.30 29.50 30.50 29.50 29.50 0.20
HNB 138,800 406.00 405.20 407.00 400.00 403.00 (3.00)
HNB (NV) 42,500 200.00 200.50 203.00 200.00 200.20 0.20
Horana 2,700 30.00 31.50 31.60 31.50 31.50 1.50
Hotel Services 301,500 25.30 25.00 26.10 24.90 25.90 0.60
Hotel Sigiriya 5,600 72.20 71.00 72.00 70.00 72.00 (0.20)
Hotels Corp 700 34.00 35.00 35.00 34.00 34.00 -
Hunas Falls 400 82.00 82.10 89.70 82.10 86.90 4.90
Hydro Power 43,900 15.00 15.00 15.10 14.90 15.10 0.10
JKH 223,000 293.90 291.10 297.00 291.10 295.30 1.40
Kahawatte 1,000 21.00 20.90 21.50 20.90 21.40 0.40
Keells Food 300 133.40 130.00 130.00 130.00 130.00 (3.40)
Keells Hotels 70,400 19.30 19.40 19.90 19.30 19.40 0.10
Kegalle 1,000 146.00 149.90 149.90 149.90 149.90 3.90
Kelani Tyres 1,500 42.00 41.50 43.00 41.50 43.00 1.00
Kelani Valley 3,300 157.00 158.50 158.50 155.00 155.20 (1.80)
Kotagala 1,400 80.00 80.00 80.00 80.00 80.00 -
Kotmale Holdings 7,200 41.00 41.00 41.00 41.00 41.00 -
Kuruwita Textile 300 29.50 32.00 32.00 29.60 31.10 1.60
Lanka Aliminium 200 35.30 37.00 37.00 37.00 37.00 1.70
Lanka Ceramic 8,100 90.10 90.10 93.00 90.10 92.30 2.20
Lanka Hospitals 6,400 29.90 29.50 31.80 29.00 30.70 0.80
Lanka IOC 12,900 17.80 17.80 18.10 17.80 18.00 0.20
Lanka Tiles 2,000 102.00 102.90 102.90 101.20 102.40 0.40
Lanka Ventures 6,400 29.80 30.00 30.50 30.00 30.00 0.20
Lanka Walltile 17,300 113.00 112.10 114.00 112.00 113.10 0.10
Lankem Ceylon 7,600 202.60 200.00 204.30 197.60 199.90 (2.70)
Lankem Dev. 9,600 30.10 30.10 31.00 30.00 30.00 (0.10)
LB Finance 25,400 242.80 248.00 249.90 241.00 241.10 (1.70)
Lion Brewery 26,800 180.50 180.10 180.50 180.10 180.50 -
LMF 2,000 104.70 103.50 103.50 103.50 103.50 (1.20)
LOLC 24,700 125.70 128.00 128.00 125.00 125.60 (0.10)
Madulsima 2,100 16.00 16.00 16.00 15.70 15.80 (0.20)
Mahaweli Reach 20,400 35.50 35.00 37.00 35.00 35.20 (0.30)
Malwatte 3,200 66.50 69.00 69.00 68.70 68.80 2.30
Maskeliya 200 25.60 26.50 26.50 25.50 25.50 (0.10)
Merc. Shipping 100 180.00 180.00 180.00 180.00 180.00 -
Merchant Bank 34,600 43.20 43.00 44.00 43.00 43.00 (0.20)
MTD Walkers XR 10,400 91.30 91.10 92.50 90.00 90.30 (1.00)
Mullers 36,500 1.80 1.80 1.90 1.80 1.80 -
Namunukula 1,100 100.00 100.00 100.00 100.00 100.00 -
Nat.Dev.Bank 14,700 347.00 347.00 347.10 345.00 345.10 (1.90)
Nation Lanka 2,134,000 22.20 22.30 23.40 22.30 23.20 1.00
Nations Trust 22,300 78.30 78.00 79.00 77.00 78.60 0.30
Nawaloka 513,700 3.70 3.80 3.90 3.70 3.70 -
Nuwara Eliya 300 810.10 810.00 815.00 810.00 815.00 4.90
On’Ally 300 60.00 60.00 60.00 60.00 60.00 -
Overseas Realty 232,100 15.00 14.90 15.10 14.90 15.00 -
Pan Asia 110,500 49.10 49.00 49.50 49.00 49.20 0.10
Parquet 1,600 29.00 29.00 29.00 28.50 28.90 (0.10)
PC House 103,300 9.40 9.50 9.70 9.40 9.50 0.10
Pegasus Hotels 5,400 71.60 71.10 71.20 71.00 71.00 (0.60)
Pelwatte 5,200 24.50 25.00 25.00 24.40 24.50 -
People’s Merch 14,100 31.10 30.30 30.50 30.20 30.20 (0.90)
Piramal Glass 1,134,500 7.60 7.80 7.80 7.50 7.50 (0.10)
Printcare Plc 300 119.00 120.00 120.00 115.00 115.00 (4.00)
Radiant Gems 3,900 31.00 32.90 33.00 32.90 33.00 2.00
Reefcomber 19,200 49.40 49.10 49.10 46.00 47.00 (2.40)
Renuka City Hot. 900 350.00 340.00 340.00 340.00 340.00 (10.00)
Renuka Holdings 200 57.00 59.90 59.90 59.00 59.50 2.50
Renuka Holdings (NV) 2,900 39.50 39.50 39.50 39.50 39.50 -
Rich Pieris Exp 200 27.00 27.50 27.50 27.50 27.50 0.50
Richard Pieris XD 782,800 10.10 10.00 10.10 10.00 10.00 (0.10)
Riverina Hotels 200 106.70 110.00 110.00 108.00 109.00 2.30
Royal Ceramic 23,200 285.00 285.00 285.00 285.00 285.00 -
Royal Palms 2,700 82.50 84.50 89.90 84.50 84.70 2.20
S M B Leasing 1,990,800 1.80 1.80 1.90 1.70 1.80 -
S M B Leasing (NV) 257,800 0.90 1.00 1.00 0.90 0.90 -
SMB Leasing (War-CON2011) 4,278,900 0.80 .80 .90 .70 .80 -
SMB Leasing (War-CON2011) 2,701,100 0.70 .70 .70 .60 .60 (0.10)
Sampath 242,500 256.40 256.40 257.00 254.00 255.50 (0.90)
Serendib Hotels 100 115.00 119.00 119.00 119.00 119.00 4.00
Seylan Bank 24,200 95.00 94.50 95.00 94.50 94.90 (0.10)
Seylan Bank (NV) 167,300 49.00 56.50 56.50 48.10 48.50 (0.50)
Seylan Devts 39,000 16.50 17.00 17.00 16.50 16.50 -
Shaw Wallace 500 224.70 217.00 217.00 217.00 217.00 (7.70)
Sigiriya Village 1,400 102.20 104.00 104.00 104.00 104.00 1.80
Singer Sri Lanka 100 170.10 170.30 170.30 170.30 170.30 0.20
SLT 70,900 47.20 47.00 47.50 47.00 47.50 0.30
Sunshine Holding 11,000 44.40 44.50 44.50 44.00 44.00 (0.40)
Taj Lanka 2,900 66.40 67.00 67.50 66.00 66.40 -
Talawakelle 100 37.00 39.00 39.00 39.00 39.00 2.00
Tangerine 100 87.50 96.00 96.00 96.00 96.00 8.50
The Finance Co. 24,700 38.60 37.50 39.40 37.50 38.00 (0.60)
Three Acre Farms 227,900 61.40 61.80 65.10 60.70 64.20 2.80
Tokyo Cement 49,300 55.10 55.20 55.90 53.00 53.20 (1.90)
Tokyo Cement (NV) 1,459,400 38.90 38.90 38.90 38.30 38.50 (0.40)
Union Assurance 100 125.00 118.20 118.20 118.20 118.20 (6.80)
Union Chemicals 300 284.00 300.00 300.00 300.00 300.00 16.00
United Motors 30,200 102.00 105.00 109.20 105.00 105.70 3.70
Vallibel 38,900 9.00 9.00 9.10 9.00 9.00 -
Vallibel Finance 6,800 76.20 76.00 76.50 75.20 75.80 (0.40)
Vidullanka 178,100 6.20 6.30 6.50 6.20 6.20 -
Watawala 75,500 25.20 25.00 25.10 24.90 25.00 (0.20)
York Arcade 900 23.60 24.00 25.00 24.00 24.10 0.50
Diri Savi Board
Amana 67,500 3.00 2.90 2.90 2.90 2.90 (0.10)
Asian Alliance 8.600 70.10 70.00 70.00 70.00 70.00 (0.10)
Ceylon Tea Brkrs 19,900 4.50 4.60 4.70 4.50 4.60 0.10
E-Channelling 100 16.10 17.30 17.30 17.30 17.30 1.20
Elpitiya 5,400 22.70 22.70 22.90 22.20 22.40 (0.30)
Fortress Resorts 200 19.30 20.00 20.00 19.50 19.50 0.20
Janashakthi Ins. 20,800 14.80 14.70 14.90 14.70 14.80 -
laugfs Gas 531,600 23.50 23.50 23.50 23.00 23.10 (0.40)
Laugfs Gas (NV) 612,300 15.20 15.20 15.30 14.90 15.00 (0.20)
Lighthouse Hotel 1,000 61.00 60.00 60.00 60.00 60.00 (1.00)
Marawila Resorts 86,000 13.90 13.90 14.10 13.90 14.00 0.10
Met. Res. Hol. 100 40.00 39.50 39.50 39.50 39.50 (0.50)
ODEL PLC 41,700 32.00 32.00 32.20 31.80 32.20 0.20
People’s L Fin 3,500 78.50 79.00 79.00 76.00 78.30 (0.20)
Raigam Salterns 97,000 3.80 3.80 3.80 3.80 3.80 -
Renuka Agri 154,400 6.60 6.60 6.60 6.50 6.60 -
Sierra Cabl 1,224,200 4.00 4.00 4.10 4.00 4.10 0.10
Sinhaputhra Fin 2,800 72.10 70.00 70.00 70.00 70.00 (2.10)
Softlogic Fin 2,100 40.10 42.50 42.50 40.00 40.20 0.10
Tess Agro 513,200 2.60 2.70 2.70 2.60 2.60 -
Touchwood 98,300 29.00 29.00 29.10 28.70 28.90 1.60
Udapussellawa 600 41.90 43.50 43.50 43.50 43.50 1.60
Default Board
Hotel Developers 200 130.20 130.00 135.00 130.00 132.50 2.30
Lanka Cement 48,900 26.30 26.80 26.80 25.50 25.50 (0.80)
Closed End Funds
Namal Acuity VF (Units) 14,100 85.00 87.00 87.00 86.00 87.00 2.00
Equity details Today Prv. Day
Value of Turnover (Rs.) 667,092,227,70 1,249,531,666.10
Volume of Turnover (No.) 24,640,407 62,286,693
Trades (No.) 6,464 7,042
Market Cap. (Rs.) 2,122,928,122,223.40 2,126,871,376,831.20
Closed End Funds Today Prv. Day
Value of Turnover (Rs.) 1,226,683.50 1,122,720.00
Volume of Turnover (No.) 14,101 13,000
Trades (No.) 6 7
Corporate Debt Today Prv. Day
Value of Turnover (Rs.) - -
Volume of Turnover (No.) - -
Trades (No.) - -
Market Cap. (Rs.)
Govt. Securities Today Prv. Day
14-12.2010
Value of Turnover (Rs.) - 700,000.19
Volume of Turnover (No.) - 7,000
Trades (No.) - 1
Equity Indices
Price Indices - Today Prv. Day
CSE All Share Index 6,373.76 6,385.60
Milanka Price Index 6,833.35 6,842.72
Total Return Indices
Tri On All Shares (ASTRI) 7,584.54 7,598.62
Tri On Milanka Shares (MTRI) 8,201.42 8,212.66
List of Securities on which 10% Price Band is applicable (As of 15th 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 15th 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 Report 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 Financial Statements for the quarter ended
30-Sep-2010
Investments PLC
Infrastructure Developers PLC 14-Sep-2010 Non submission of Annual Report for the F/Y ended 31-Mar-2010
|
