Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold. 15,300 107.00 108.00 109.90 107.30 108.00 1.00
Abans 4,000 263.00 255.00 255.00 255.00 255.00 (8.00)
ACL 6,100 86.40 85.00 85.00 85.00 85.00 (1.40)
ACL Plastics 500 165.00 170.00 170.00 170.00 170.00 5.00
ACME 1,300 20.70 20.20 20.20 20.10 20.10 (0.60)
Agalawatte 61,900 49.80 50.00 51.10 48.00 48.30 (1.50)
Aitken Spence 35,500 170.30 171.00 173.20 170.10 172.90 2.60
Amaya Leisure 17,300 95.70 94.00 94.00 92.00 92.00 (3.70)
Arpico 500 112.00 112.00 112.00 112.00 112.00 -
Asia Capital 294,000 42.10 42.50 45.00 41.90 43.60 1.50
Asiri 41,500 8.70 8.70 8.70 8.60 8.60 (0.10)
Asiri Surg 600 9.00 9.20 9.20 9.10 9.20 0.20
Bairaha Farms XD 41,300 267.00 270.00 274.80 262.10 266.70 (0.30)
Balangoda 283,100 53.10 56.00 59.50 55.70 57.00 3.90
Beruwela Walkinn 700 120.30 129.00 130.00 129.00 129.90 9.60
Blue Diamonds 175,800 3.90 3.80 3.90 3.70 3.80 (0.10)
Blue Diamonds (NV) 999,800 1.90 1.90 2.00 1.90 2.00 0.10
Bogala Graphite 50,500 58.40 58.90 59.90 57.40 59.10 0.70
Bogawantalawa 317,900 20.50 21.00 21.90 20.60 21.00 0.50
Browns 7,500 245.10 245.50 247.00 245.00 246.90 1.80
Browns Beach 4,500 80.00 81.50 82.00 80.00 80.20 0.20
Bukit Darah 26,400 872.80 880.00 930.00 880.00 897.50 24.70
C T Housing 121,700 180.20 181.00 185.00 181.00 185.00 4.80
C T Land 5,700 28.50 28.00 29.00 28.00 28.40 (0.10)
C W Mackie 54,600 84.90 86.50 86.50 80.70 84.50 (0.40)
Cargills 1,200 194.80 194.50 196.50 194.50 196.20 1.40
Cargo Boat 1,300 117.00 115.00 115.00 114.00 114.20 (2.80)
Carsons 8,900 499.50 525.00 530.00 520.00 520.30 20.80
CDB 75,800 47.80 50.00 51.00 47.30 50.10 2.30
Central Finance 1,900 835.00 843.00 843.00 835.00 835.30 0.30
Central Ind 300 90.00 90.00 90.10 90.00 90.10 0.10
Ceylinco Ins 8,600 360.00 365.00 380.00 365.00 374.50 14.50
Ceylinco Ins (NV) 4,300 255.00 255.50 289.50 255.00 277.90 22.90
Ceylon Guardian 2,200 225.00 225.10 225.10 220.00 224.00 (1.00)
Ceylon Inv 30,400 116.90 118.00 123.00 118.00 120.70 3.80
Ceylon Leather 66,000 92.60 92.60 95.00 92.60 93.80 1.20
Ceylon Leather
(War-con2011) 2,300 25.60 25.50 25.50 25.50 25.50 (0.10)
Ceylon Leather
(War-con2014) 28,900 19.10 20.00 20.00 19.00 19.70 0.60
Ceylon Leather
(War-con2015) 17,900 19.00 20.00 20.10 19.20 19.60 0.60
Ceylon Tobacco 10,100 360.00 360.00 360.00 350.00 359.90 (0.10)
CFI 900 179.00 189.90 200.00 189.90 198.90 19.80
CFT 62,300 7.30 7.30 7.40 7.10 7.30 -
Chevron XD 34,000 162.00 161.00 161.00 159.00 160.00 (2.00)
CIC 43,200 137.00 138.00 138.00 137.00 137.80 0.80
CIC (NV) 240,300 96.00 96.10 97.50 96.00 97.40 1.40
CIT 100 176.00 199.00 199.00 199.00 199.00 23.00
Coco Lanka 257,400 61.40 62.00 62.90 61.00 61.70 0.30
Coco Lanka (NV) 84,800 50.90 52.00 53.00 49.00 49.50 (1.40)
Col Pharmacy 100 1,850.00 1,650.10 1,650.10 1,650.10 1,650.10 (190.90)
Colombo Land 40,800 19.50 19.30 19.80 19.30 19.40 (0.10)
Colonial MTR 600 242.00 245.00 245.00 245.00 245.00 3.00
Commercial Bank 7,600 260.90 260.00 263.90 260.00 262.00 1.10
Commercial Bank (NV) 9,100 160.00 160.00 161.00 159.50 160.30 0.30
Commercial Dev XD 100 55.00 52.30 52.30 52.30 52.30 (2.70)
Confifi Hotel 4,000 279.20 220.00 250.00 220.00 249.50 (29.70)
Dankotuwa Porcel 405,300 58.00 58.00 63.30 57.50 62.50 4.50
DFCC Bank 18,400 200.60 202.00 202.00 200.00 200.40 (0.20)
Dialog 822,000 11.20 11.40 11.50 11.20 11.40 0.20
Dimo 2,900 974.90 974.90 975.00 955.00 959.00 (15.90)
Dipped Products 7,600 116.00 117.00 123.00 115.00 117.20 1.20
Distilleries 18,600 170.00 171.00 172.00 170.00 171.10 1.10
Dockyard 5,400 270.50 271.10 271.10 270.00 271.00 0.50
Dolphin Hotels 13,000 61.50 61.00 61.50 60.00 60.20 (1.30)
Dunamis Capital 293,000 14.00 14.00 14.30 14.00 14.00 -
East West 16,000 12.80 12.70 12.70 12.70 12.70 (0.10)
Eden Hotel Lanka 18,400 57.40 57.50 58.00 57.50 57.70 0.30
Envi Resources 326,400 81.60 80.20 86.50 80.10 85.00 3.40
Envi Resources
(War-con2012) 100,300 36.60 36.50 39.50 36.20 38.60 2.00
Envi Resources
(War-con2014) 150,600 33.10 33.80 34.50 33.80 34.10 1.00
Envi Resources
(War-con2015) 115,800 33.40 32.60 34.50 32.60 34.30 0.90
Envi Resources
(Warrants-00) 39,700 69.80 70.00 72.90 70.00 72.30 2.50
Equity 8,600 59.30 59.50 59.50 55.30 55.30 (4.00)
Equity Two PLC 6,500 24.40 28.50 28.50 23.50 25.00 0.60
First Capital 80,900 18.50 18.70 19.30 18.50 19.00 0.50
Fort Land 12,700 168.00 170.00 170.00 169.00 169.90 1.90
Galadari 19,200 36.50 37.00 38.00 37.00 37.30 0.80
Good Hope 7,100 500.00 500.00 590.00 500.00 513.20 13.20
Grain Elevators 197,500 71.50 72.00 72.00 68.00 68.70 (2.80)
Hapugastenne 28,100 54.20 54.50 60.00 54.50 59.20 5.00
Haycarb 2,200 170.00 168.50 172.00 168.10 172.00 2.00
Hayleys 1,000 350.00 342.10 342.10 342.10 342.10 (7.90)
Hayleys - MGT 8,000 32.00 32.00 32.90 31.50 32.00 -
Hayleys Exports 5,400 40.10 39.00 41.50 39.00 40.40 0.30
Hemas Holdings 72,900 44.70 45.00 45.00 44.70 44.90 0.20
Hemas Power 80,900 30.10 30.10 30.30 30.00 30.00 (0.10)
HNB 12,100 400.00 400.00 400.00 398.00 400.00 -
HNB Assurance 42,000 77.50 78.00 80.00 78.00 78.90 1.40
HNB (NV) 150,600 205.00 205.00 205.10 205.00 205.00 -
Horana 145,800 33.40 34.50 35.40 34.00 34.80 1.40
Hotel Services 25,800 26.50 26.50 26.60 26.20 26.40 (0.10)
Hotel Sigiriya 11,500 74.60 72.60 72.60 71.00 71.10 (3.50)
Hotels Corp. 2,500 35.70 37.00 37.00 36.10 36.10 0.40
Hunas Falls 100 88.50 86.00 86.00 86.00 86.00 (2.50)
Hydro Power 33,700 16.30 16.30 16.30 15.90 16.00 (0.30)
Indo Malay 1,200 480.10 500.00 500.00 499.50 499.60 19.50
JKH 196,300 302.50 301.00 304.00 301.00 303.00 0.50
John Keells 200 205.00 200.00 200.00 200.00 200.00 (5.00)
Kahawatte 262,600 22.50 22.50 25.20 22.50 25.20 2.70
Kandy Hotels 100 242.50 250.00 250.00 250.00 250.00 7.50
Keells Hotels 66,600 19.70 19.70 19.90 19.60 19.80 0.10
Kegalle 25,500 155.30 157.00 160.00 153.00 155.90 0.60
Kelani Cables 100 109.00 105.00 105.00 105.00 105.00 (4.00)
Kelani Tyres 12,900 48.20 48.70 48.70 46.10 48.50 0.30
Kelani Valley 100 158.50 165.00 165.00 165.00 165.00 6.50
Kelsey 100 16.00 16.00 16.00 16.00 16.00 -
Kotagala 308,100 95.20 95.90 104.40 95.90 103.50 8.30
Kotmale Holdings 568,100 42.50 43.00 48.50 42.90 44.10 1.60
Lanka Aluminium 3,100 38.00 37.00 39.00 37.00 37.50 (0.50)
Lanka Ceramic 7,000 100.00 100.00 102.50 98.00 99.30 (0.70)
Lanka Hospitals 7,000 31.50 31.00 31.00 31.00 31.00 (0.50)
Lanka IOC 31,100 18.20 18.00 18.30 18.00 18.10 (0.10)
Lanka Tiles 18,100 120.00 120.00 124.10 120.00 120.00 -
Lanka Ventures 18,600 33.40 33.90 34.00 32.50 33.00 (0.40)
Lanka Walltile 73,300 122.50 124.50 125.00 122.10 122.90 0.40
Lankem Ceylon 16,000 220.90 220.00 230.10 220.00 229.90 9.00
Lankem Dev. 4,900 33.30 31.00 32.00 31.00 32.00 (1.30)
Laxapana 76,300 8.20 8.40 8.50 8.10 8.20 -
LB Finance 6,800 259.80 260.00 263.00 260.00 261.10 1.30
Lion Brewery 600 185.00 185.00 185.00 185.00 185.00 -
LMF 3,500 109.80 109.80 110.00 109.80 110.00 0.20
LOLC 83,800 128.80 130.00 130.10 128.30 129.20 0.40
Madulsima 130,800 17.20 17.40 18.40 17.00 17.80 0.60
Mahaweli Reach 2,900 35.90 36.90 36.90 35.50 35.50 (0.40)
Malwatte 106,900 71.60 73.50 75.80 73.50 74.30 2.70
Malwatte (NV) 2,700 45.60 58.90 59.00 58.90 59.00 13.40
Maskeliya 68,300 27.80 27.00 29.80 27.00 29.00 1.20
Merchant Bank 55,200 46.80 46.60 47.00 46.00 46.30 (0.50)
MTD Walkers XR 3,700 80.90 82.00 83.00 81.00 82.20 1.30
MTD Walkers (Rights) XR260,60029.30 29.50 29.50 25.00 25.70 (3.60)
Mullers 528,600 1.90 1.90 2.00 1.80 1.90 -
Namunukula 154,800 106.30 106.00 112.00 105.00 106.70 0.40
Nat. Dev. Bank 4,900 350.10 354.00 355.00 353.00 354.30 4.20
Nation Lanka 119,700 17.50 17.90 18.00 17.50 17.60 0.10
Nations Trust 229,300 82.90 83.50 99.00 82.60 84.90 2.00
Nations Trust (WC-2011)111,700 57.50 57.60 61.50 57.00 59.50 2.00
Nawaloka 133,600 3.70 3.70 3.80 3.70 3.70 -
Nestle 200 671.00 680.00 680.00 680.00 680.00 9.00
Overseas Realty 35,500 15.00 15.00 15.20 15.00 15.10 0.10
Pan Asia 79,200 52.50 53.00 53.30 51.90 52.00 (0.50)
Parquet 17,400 29.00 29.50 29.60 28.60 29.00 -
PC House 1,548,100 10.90 11.00 11.30 10.90 11.00 0.10
Pegasus Hotels 500 72.80 74.00 74.00 74.00 74.00 1.20
Pelwatte 21,300 26.50 26.80 27.00 26.50 27.00 0.50
People’s Merch 8,200 30.30 30.30 30.30 29.70 30.00 (0.30)
Piramal Glass 2,833,100 8.00 8.00 8.20 7.90 8.10 0.10
Printcare Plc 300 120.00 117.00 117.00 117.00 117.00 (3.00)
Reefcomber 178,100 44.10 45.00 45.00 42.10 42.90 (1.20)
Reefcomber (WC-2011)186,000 13.90 14.30 14.30 13.20 13.50 (0.40)
Reefcomber (WC-2012)219,600 13.10 13.40 13.90 12.30 12.80 (0.30)
Reefcomber (WC-2015)354,500 11.90 12.10 12.10 11.30 11.40 (0.50)
Renuka Holdings 2,542,600 61.70 62.00 62.70 61.60 62.30 0.60
Renuka Holdings (NV) 44,400 43.20 44.00 44.00 43.00 43.00 (0.20)
Rich Pieris Exp 1,400 28.00 28.00 28.00 28.00 28.00 -
Richard Pieris 5,136,500 10.40 10.40 10.80 10.40 10.60 0.20
Riverina Hotels 1,500 115.10 110.20 110.20 110.00 110.00 (5.10)
Royal Ceramic 24,300 297.90 298.00 300.00 297.00 300.00 2.10
Royal Palms 100 81.10 90.00 90.00 90.00 90.00 8.90
SMB Leasing 1,139,700 1.90 1.90 1.90 1.80 1.80 (0.10)
SMB Leasing (NV) 3,368,400 1.00 1.00 1.00 0.90 1.00 -
SMB Leasing
(War-Con2011) 2,587,400 0.70 0.70 0.70 0.60 0.60 (0.10)
SMB Leasing
(War-Con2011) 2,224,900 0.90 0.90 0.90 0.80 0.90 -
Sampath 60,800 267.80 267.50 272.50 267.00 270.80 3.00
Sathosa Motors 100 175.00 190.00 190.00 190.00 190.00 15.00
Selinsing 100 465.00 550.00 550.00 550.00 550.00 85.00
Serendib Hotels 300 129.00 115.00 129.00 115.00 119.70 (9.30)
Serendib
Hotels (NV) 500 98.00 102.00 102.00 102.00 102.00 4.00
Seylan Bank 29,900 97.20 97.00 99.50 96.80 97.60 0.40
Seylan Bank (NV) 292,500 49.80 50.00 50.90 49.80 49.90 0.10
Seylan Devts 17,400 17.40 17.40 18.00 17.40 17.80 0.40
Shalimar 1,700 800.00 800.00 800.00 800.00 800.00 -
Sigiriya Village 2,100 115.00 116.00 116.00 107.00 114.00 (1.00)
Singer Sri Lanka 2,200 180.90 182.00 185.00 182.00 182.60 1.70
SLT 89,200 48.00 47.10 49.00 47.00 48.20 0.20
Sunshine Holding 16,600 45.50 46.00 47.00 46.00 46.90 1.40
Taj Lanka 54,300 71.10 72.50 73.40 71.50 72.90 1.80
Talawakelle 41,200 40.20 40.00 41.90 40.00 40.70 0.50
The Finance Co. 40,000 40.20 40.20 41.40 40.00 40.80 0.60
Three Acre Farms 180,100 78.20 77.80 77.80 74.50 75.40 (2.80)
Tokyo Cement 137,900 55.40 55.00 57.20 54.90 56.70 1.30
Tokyo Cement (NV) 548,000 40.30 40.40 41.20 40.30 41.00 0.70
Union Assurance 5,200 115.10 128.00 130.00 120.00 129.70 14.60
Union Chemicals 200 300.00 300.00 300.00 300.00 300.00 -
United Motors 86,400 106.00 106.00 112.00 105.90 107.30 1.30
Vallibel 49,500 9.00 9.00 9.10 8.90 9.00 -
Vallibel Finance 45,500 80.00 79.00 83.50 79.00 82.10 2.10
Vidullanka 31,900 6.40 6.50 6.50 6.40 6.40 -
Watawala 295,900 27.10 27.90 29.50 27.90 28.10 1.00
York Arcade 16,000 26.10 25.90 26.30 25.90 26.00 (0.10)
Diri Savi Board
Amana 5,378,900 2.90 3.00 3.20 2.90 3.10 0.20
Asian Alliance 6,400 75.00 75.00 76.90 74.20 74.20 (0.80)
Asiri Central 200 151.00 151.00 191.00 151.00 191.00 40.00
Ceylon Tea Brkrs 27,000 4.70 4.80 4.90 4.70 4.80 0.10
E-Channelling 469,000 18.90 16.80 19.60 16.80 19.40 0.50
Elpitiya 138,600 23.50 23.90 26.20 23.80 24.70 1.20
Fortress Resorts 2,600 20.20 20.50 20.90 20.10 20.90 0.70
Janashakthi Ins. 109,500 15.90 16.00 16.00 15.70 15.90 -
Laugfs Gas 316,000 26.30 26.40 26.70 26.00 26.50 0.20
Laugfs Gas (NV) 350,700 18.30 18.50 18.80 18.10 18.70 0.40
Lighthouse Hotel 3,000 60.60 63.00 79.50 63.00 64.90 4.30
Marawila Resorts 689,900 14.50 14.70 15.20 14.50 15.10 0.60
Met. Res. Hol. 9,600 39.00 39.00 41.50 39.00 40.30 1.30
Odel Plc 146,600 36.50 36.50 36.80 35.80 35.90 (0.60)
People’s L Fin 58,200 79.80 80.00 88.00 78.00 82.10 2.30
Raigam Salterns 58,800 3.90 4.00 4.10 4.00 4.00 0.10
Renuka Agri 349,800 6.90 7.80 7.80 6.80 6.80 (0.10)
Sierra Cabl 430,500 4.20 4.20 4.30 4.10 4.20 -
Softlogic FIN 135,100 45.70 46.00 48.40 46.00 46.00 0.30
Tess Agro 262,100 2.60 2.60 2.60 2.60 2.60 -
Touchwood 104,900 30.00 30.00 30.30 29.60 30.00 -
Udapussellawa 12,100 43.00 43.00 47.50 42.00 45.00 2.00
Default Board
Hotel Developers 1,000 145.00 132.10 132.10 132.00 132.10 (12.90)
Lanka Cement 145,200 28.30 28.70 29.20 28.50 29.00 0.70
Miramar 100 135.00 130.00 130.00 130.00 130.00 (5.00)
Equity details Today Prv. Day
Value of Turnover (Rs.) 1,109,401,219.90 1,293,416,386.90
Volume of Turnover (No.) 44,440,618 34,156,698
Trades (No.) 13,288 9,170
Market Cap. (Rs.) 2,205,466,663,316.50 2,184,397,120,048.40
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
22.12.2010
Value of Turnover (Rs.) - 10,893,533.66
Volume of Turnover (No.) - 10,290,427
Trades (No.) - 5