Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen Hot. Hold. 1,600 103.00 103.00 108.00 103.00 104.70 1.70
Abans 1,200 249.70 252.00 255.00 252.00 255.00 5.30
ACL 1,200 80.50 80.50 80.50 80.30 80.30 (0.20)
ACME 14,500 19.00 18.50 19.30 18.50 19.30 0.30
Agalawatte 10,000 46.00 46.00 46.00 46.00 46.00 -
Aitken Spence 67,900 166.00 166.00 166.00 165.00 165.50 (0.50)
Amaya Leisure 45,000 89.00 90.50 90.50 89.00 89.60 0.60
Arpico 2,200 103.20 113.10 113.10 113.00 113.00 9.80
Asia Capital 23,300 42.50 43.00 43.00 42.50 42.50 -
Asiri 11,600 8.60 8.60 8.60 8.50 8.50 (0.10)
Asiri Surg 13,100 9.20 9.20 9.20 9.20 9.20 -
Aviva NDB 400 267.00 270.00 270.00 270.00 270.00 3.00
Bairaha Farms 334,800 223.30 225.00 250.10 225.00 247.60 24.30
Balangoda 34,000 50.10 48.00 48.60 48.00 48.00 (2.10)
Blue Diamonds 98,000 3.70 3.70 3.80 3.70 3.70 -
Blue Diamonds(UN) 73,700 1.90 1.90 2.00 1.90 1.90 -
Bogala Graphite 3,100 56.50 55.20 55.50 55.10 55.20 (1.30)
Bogawantalawa 14,700 18.30 18.10 18.60 18.10 18.50 0.20
Browns 18,000 241.20 241.00 245.00 241.00 244.20 3.00
Browns Beach 2,500 79.40 79.00 79.00 78.00 78.00 (1.40)
CT Holdings 27,000 180.10 180.50 184.00 180.00 180.10 -
CT Land 5,600 27.00 27.50 27.60 27.50 27.50 0.50
CW Mackie 371,000 74.00 75.00 83.00 75.00 80.60 6.60
Cargills 400 195.00 195.00 195.00 193.00 194.30 (0.70)
CDB 1,900 47.00 47.00 47.50 45.90 47.00 -
Central Finance 1,800 759.80 765.00 780.00 761.00 766.70 6.90
Central IND. 500 90.00 88.00 88.00 88.00 88.00 (2.00)
Ceylinco Ins. (NV)200 255.00 260.00 260.00 260.00 260.00 5.00
Ceylon Guardian 15,300 218.50 220.00 220.00 219.90 220.00 1.50
Ceylon Inv. 4,700 112.90 112.00 113.50 112.00 113.40 0.50
Ceylon Leather 22,600 87.00 89.80 90.00 87.00 87.00 -
Ceylon Leather
(War-Con2011) 6,600 26.00 26.00 26.50 26.00 26.00 -
Ceylon Leather
(War-Con2014) 30,100 18.90 18.50 18.90 18.00 18.80 (0.10)
Ceylon Leather
(War-Con2015) 18,700 19.00 19.00 19.00 18.20 18.60 (0.40)
Ceylon Tobacco 100 351.00 359.00 359.00 359.00 359.00 8.00
CFI 100 160.00 199.00 199.00 199.00 199.00 39.00
CFT 3,600 7.10 7.30 7.40 7.20 7.20 0.10
Chemanex 500 117.00 117.00 117.00 117.00 117.00 -
Chevron 27,500 159.40 160.00 162.00 160.00 161.60 2.20
CIC 12,500 136.00 136.00 137.90 136.00 136.10 0.10
CIC (NV) 18,900 94.60 95.00 95.00 95.00 95.00 0.40
CIT 300 210.80 205.00 205.00 176.00 186.00 (24.80)
Coco Lanka 65,700 52.00 52.10 53.50 52.00 53.20 1.20
Coco Lanka (NV) 2,800 41.30 42.50 43.50 42.50 43.10 1.80
Colombo Land 162,300 18.50 18.40 19.20 18.40 18.60 0.10
Colombo Land
(War-Con2009) 215,900 14.10 14.90 15.00 14.00 14.40 0.30
Colonial MTR 2,800 230.00 229.00 230.00 229.00 230.00 -
Commercial Bank 1,027,700 258.60 256.60 259.00 255.00 255.40 (3.20)
Commercial Bank
(NV) 6,900 156.50 156.00 156.00 155.00 156.00 (0.50)
Commercial Dev.
XD 200 52.00 56.00 56.00 56.00 56.00 4.00
Dankotuwa Porcel 62,100 53.80 54.50 56.00 53.60 53.90 0.10
DFCC Bank 43,400 188.50 188.50 189.50 188.00 188.00 (0.50)
Dialog 443,400 11.30 11.40 11.40 11.20 11.30 -
DIMO 700 974.80 974.80 974.80 950.00 950.00 (24.80)
Dipped Products 500 115.00 115.00 117.00 115.00 117.00 2.00
Distilleries 5,400 161.40 160.10 164.00 160.10 162.00 0.60
Dockyard 6,200 269.00 268.00 268.00 266.00 268.00 (1.00)
Dolphin Hotels 15,500 55.80 54.10 54.10 53.00 53.50 (2.30)
Dunamis Capital 128,700 13.20 13.20 13.50 13.00 13.20 -
Durdans 1,700 99.60 95.00 100.00 95.00 96.40 (3.20)
Durdans (NV) 300 70.40 72.00 75.00 72.00 75.00 4.60
East West 19,000 12.40 12.50 12.50 12.40 12.50 0.10
Eden Hotel Lanka 23,100 52.00 53.00 53.50 52.00 53.00 1.00
Envi. Resources 62,600 76.90 78.00 69.90 78.00 78.90 2.00
Envi. Resources
(War-Con2012) 25,100 34.40 34.50 34.90 34.00 34.50 0.10
Envi. Resoruces
(War-Con2014) 9,300 31.70 31.50 32.00 31.50 31.50 (0.20)
Envi. Resoruces
(War-Con2015) 29,600 31.40 32.00 32.20 31.50 31.50 0.10
Envi.Resources
(Warrants-00) 500 66.90 69.00 69.00 69.00 69.00 2.10
Equity 2,500 50.00 45.00 55.00 45.00 51.00 1.00
First Capital 91,800 17.80 17.90 18.10 17.90 18.00 0.20
Fort Land 700 155.00 155.00 156.00 155.00 155.90 0.90
Galadari 5,800 34.30 34.50 35.10 34.50 34.60 0.30
Gestetner 200 90.00 90.00 90.00 90.00 90.00 -
Good Hope 2,000 500.10 500.00 500.00 500.00 500.00 (0.10)
Grain Elevators 956,700 65.90 67.00 69.30 66.00 68.60 2.70
Hapugastenne 300 51.10 51.00 51.00 51.00 51.00 (0.10)
Haycarb 6,500 162.00 164.00 169.00 164.00 167.00 5.00
Hayleys 6,900 343.00 343.00 343.10 343.00 343.10 0.10
Hayleys - MGT 12,000 30.00 29.00 30.00 29.00 30.00 -
HDFC 900 550.00 550.00 550.10 550.00 550.10 0.10
Hemas Holdings 106,300 42.60 42.50 43.00 42.50 42.90 0.30
Hemas Power 164,700 29.30 29.50 29.90 29.50 29.90 0.60
HNB 15,500 400.00 400.00 405.00 398.00 398.00 (2.00)
HNB Assurance 3,600 68.40 68.10 70.00 68.10 70.00 1.60
HNB (NV) 107,300 201.20 200.60 205.00 200.60 201.80 0.60
Horana 35,000 31.00 31.00 31.00 30.90 31.00 -
Hotel Services 7,200 25.50 25.50 25.70 25.50 25.50 -
Hotel Sigiriya 100 71.10 70.50 70.50 70.50 70.50 (0.60)
Hotels Corp. 10,300 34.10 34.00 34.00 33.30 33.90 (0.20)
Hunas Falls 1,100 86.90 82.10 85.00 82.10 85.00 (1.90)
Hydro Power 57,400 15.00 15.00 15.10 15.00 15.00 -
JKH 874,800 298.90 298.00 299.70 296.50 298.10 (0.80)
John Keells 600 195.70 199.00 199.00 199.00 199.00 3.30
Keells Food 3,000 130.00 126.10 129.00 125.00 126.10 (3.90)
Keells Hotels 91,600 19.60 19.50 19.80 19.30 19.40 (0.20)
Kegalle 1,600 145.50 149.00 149.00 145.50 146.00 0.50
Kelani Tyres 27,000 43.90 44.90 45.40 44.00 44.70 0.80
Kotagala 1,700 83.90 80.20 84.00 80.20 81.70 (2.20)
Kotmale Holdings 1,500 40.80 40.80 40.90 40.80 40.90 0.10
Kuruwita Textile 1,300 28.50 28.50 28.50 28.10 28.40 (0.10)
Lanka Aluminium 5,800 35.20 40.00 40.00 35.20 35.30 0.10
Lanka Ceramic 700 88.20 91.90 92.00 91.90 92.00 3.80
Lanka Hospitals 15,600 29.50 29.50 30.00 29.00 30.00 0.50
Lanka IOC 5,900 17.80 17.80 17.90 17.80 17.80 -
Lanka Tiles 1,600 105.70 106.00 106.00 106.00 106.00 0.30
Lanka Ventures 7,600 30.00 30.10 32.00 30.00 30.10 0.10
Lanka Walltile 37,300 113.00 113.00 115.00 113.00 114.90 1.90
Lankem Ceylon 4,300 199.50 200.00 202.00 200.00 200.40 0.90
Lankem Dev. 500 30.30 30.00 30.50 30.00 30.10 (0.20)
Laxapana 105,700 8.00 7.90 8.10 7.90 8.00 -
LB Finance 39,400 240.10 246.50 250.00 236.00 248.40 8.30
Lion Brewery 900 180.60 180.10 180.10 180.10 180.10 (0.50)
LMF 9,700 103.50 103.50 103.50 103.00 103.00 (0.50)
LOLC 40,300 126.10 126.80 129.70 126.80 127.90 1.80
Mahaweli Reach 10,200 34.30 34.20 35.90 34.20 34.50 0.20
Malwatte 700 68.00 68.00 68.00 67.00 67.00 (1.00)
Maskeliya 6,000 26.00 25.90 25.90 25.60 25.60 (0.40)
Merc. Shipping 900 180.00 180.00 180.00 170.00 171.40 (8.60)
Merchant Bank 98,700 43.10 44.00 44.00 43.10 43.40 0.30
MTD Walkers XR 4,200 84.80 85.00 85.00 80.10 80.40 (4.40)
Mullers 144,100 1.90 1.90 2.00 1.90 1.90 -
Nat. Dev. Bank 4,200 348.90 346.00 346.70 346.00 346.20 (2.70)
Nation Lanka 394,200 18.30 18.30 18.90 17.60 18.40 0.10
Nations Trust 46,700 78.00 78.00 79.00 78.00 78.70 0.70
Nations Trust (WC-2011) 21,500 53.30 53.10 53.10 52.50 52.90 (0.40)
Nawaloka 234,600 3.70 3.80 3.80 3.60 3.70 -
Nestle 2,000 668.40 670.00 670.00 670.00 670.00 1.60
Nuwara Eliya 200 815.00 815.00 815.00 815.00 815.00 -
On’Ally 500 60.00 60.00 60.00 60.00 60.00 -
Overseas Realty 37,600 14.90 15.00 15.00 14.90 14.90 -
Pan Asia 46,400 49.20 49.50 49.50 49.10 49.30 0.10
Parquet 1,300 29.00 28.50 28.50 28.50 28.50 (0.50)
PC House 30,100 9.40 9.50 9.50 9.30 9.40 -
PDL 20,300 43.10 42.00 45.80 42.00 45.80 2.70
Pelwatte 4,800 25.50 25.80 26.00 24.50 25.50 -
People’s Merch 24,000 30.10 30.70 31.00 29.50 29.70 (0.40)
Piramal Glass 3,248,300 7.30 7.30 7.70 7.30 7.70 0.40
Printcare Plc 1,000 115.00 120.00 120.00 120.00 120.00 5.00
Reefcomber 47,300 46.40 48.00 49.60 47.00 47.40 1.00
Regnis 6,200 129.00 129.90 132.00 129.00 130.70 1.70
Renuka City Hot. 100 330.00 348.00 348.00 348.00 348.00 18.00
Renuka Holdings 6,900 58.40 60.00 60.00 58.00 59.50 1.10
Renuka Holdings (NV) 14,100 40.00 40.00 40.00 39.00 39.00 (1.00)
Rich Pieris Exp 1,200 28.00 27.50 27.50 26.20 26.30 (1.70)
Richard Pieris 1,115,700 10.00 10.00 10.10 10.00 10.00 -
Royal Ceramic 11,700 285.10 285.00 289.90 279.00 280.60 (4.50)
SMB Leasing 1,486,400 1.80 1.70 1.80 1.70 1.80 -
SMB Leasing (NV) 1,503,200 1.00 1.00 1.00 0.90 0.90 (0.10)
SMB Leasing (WC-2011) 48,767,1000.70 0.70 0.70 0.60 0.60 (0.10)
SMB Leasing (WC-2011) 2,500,000 0.80 0.80 0.90 0.70 0.80 -
Sampath 70,000 255.20 258.80 261.00 257.10 259.70 4.50
Sathosa Motors 100 175.00 175.00 175.00 175.00 175.00 -
Serendib Hotels 200 115.00 119.00 119.00 119.00 119.00 4.00
Serendib Hotels (NV) 6,100 99.90 103.00 106.90 96.00 102.00 2.10
Seylan Bank 24,800 94.60 94.50 95.00 94.00 94.10 (0.50)
Seylan Bank (NV) 111,900 48.20 48.50 48.80 48.00 48.50 0.30
Seylan Devts 5,000 16.30 16.40 16.40 16.40 16.40 0.10
Sigiriya Village 1,800 104.80 99.00 104.90 99.00 104.50 (0.30)
Singer Ind 400 115.10 125.00 130.00 125.00 130.00 14.90
Singer Sri Lanka 5,700 174.60 175.00 190.00 174.70 186.10 11.50
SLT 9,400 47.00 47.00 48.00 47.00 47.70 0.70
Sunshine Holding 6,100 42.20 43.00 43.20 42.20 43.00 0.80
Taj Lanka 23,000 67.00 69.00 69.00 66.00 66.30 (0.70)
Tea Services XD 100 760.00 774.00 774.00 774.00 774.00 14.00
The Finance Co. 6,900 37.60 39.00 39.50 26.00 37.30 (0.30)
Three Acre Farms 813,900 69.90 71.10 77.00 70.00 75.50 5.60
Tokyo Cement 213,100 52.50 52.50 54.80 52.50 54.40 1.90
Tokyo Cement (NV) 1,273,300 38.00 38.00 38.50 37.70 38.30 0.30
Trans Asia 14,000 181.00 180.50 180.50 165.00 166.40 (14.60)
Union Assurance 800 116.20 120.00 120.00 120.00 120.00 3.80
Union Chemicals 400 300.00 300.10 300.10 300.00 300.00 -
United Motors 3,600 102.30 103.00 106.00 103.00 105.00 2.70
Vallibel 65,900 9.00 8.90 8.90 8.70 8.80 (0.20)
Vallibel Finance 28,100 74.00 74.00 76.00 73.60 74.40 0.40
Vidullanka 26,300 6.10 6.10 6.30 6.10 6.20 0.10
Watawala 7,600 25.00 25.30 25.30 24.80 25.00 -
York Arcade 800 22.90 23.20 24.80 23.00 24.80 1.90
Diri Savi Board
Amana 11,500 2.90 2.90 2.90 2.90 2.90 -
Asian Alliance 500 73.70 70.00 70.20 70.00 70.10 (3.60)
Ceylon Tea Brkrs 247,700 4.60 4.60 4.90 4.60 4.80 0.20
E-Channelling 100 16.00 16.70 16.70 16.70 16.70 0.70
Elpitiya 1,600 22.50 22.00 22.10 22.00 22.10 (0.40)
Fortress Resorts 40,400 19.50 19.50 19.50 19.40 19.40 (0.10)
Janashakthi Ins. 99,100 14.60 14.60 14.80 14.50 14.50 (0.10)
Laugfs Gas 1,746,800 24.30 24.60 25.20 24.50 25.00 0.70
Laugfs Gas (NV) 3,776,600 16.10 16.40 17.10 16.30 17.00 0.90
Marawila Resorts 122,500 14.00 13.90 14.00 13.80 13.80 (0.20)
Met.Res.Hol. 1,700 39.40 39.00 39.00 37.60 37.60 (1.80)
Odel Plc 94,100 31.90 32.00 32.20 32.00 32.10 0.20
People’s Fin 4,500 77.90 80.00 80.00 77.00 78.10 0.20
Raigam Salterns 20,000 3.90 3.80 4.00 3.80 3.90 -
Renuka Agri 158,000 6.50 6.70 6.90 6.50 6.50 -
Sierra Cabl 557,800 4.10 4.10 4.20 4.00 4.10 -
Sinhaputhra Fin 900 76.00 76.00 76.00 76.00 76.00 -
Softlogic Fin 30,300 40.00 40.50 42.00 38.10 41.90 1.90
Tess Agro 185,000 2.60 2.70 2.70 2.60 2.60 -
Touchwood 88,100 28.50 28.90 29.20 28.50 28.90 0.40
Udapussellawa 100 40.20 40.10 40.10 40.10 40.10 (0.10)
Default Board
Hotel Developers 2,700 135.00 129.00 133.00 129.00 129.00 (6.00)
Lanka Cement 57,300 25.40 26.60 26.80 25.40 26.20 0.80
Closed End Funds
Namal Acuity VF (Units) 1,800 86.60 93.90 93.90 86.50 87.60 1.00
Equity details Today Prv. Day
Value of Turnover (Rs.) 1,251,496,776.40 582,891,007.60
Volume of Turnover (No.) 76,388,365 35,550,317
Trades (No.) 8,837 6,485
Market Cap. (Rs.) 2,124,649,798,385.80 2,118,631,630,657.80
Closed End Funds Today Prv. Day
Value of Turnover (Rs.) 157,700.00 0.00
Volume of Turnover (No.) 1,800 0
Trades (No.) 4 0
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 6,378.91 6,360.84
Milanka Price Index 6,828.87 6,834.07
Total Return Indices
Tri On All Shares (ASTRI) 7,590.75 7,569.25
Tri On Milanka Shares (MTRI) 8,196.04 8,202.28
List of Securities on which 10% Price Band is applicable (As of 21st 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 21st
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
|
