Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold. 228,700 108.00 109.90 114.90 108.00 110.10 2.10
Abans 1,100 251.00 251.50 252.00 251.50 252.00 1.00
ACL 51,900 90.00 90.00 90.00 89.00 90.00 -
ACL Plastics 3,600 167.10 167.00 175.00 167.00 168.70 1.60
ACME 35,800 21.70 21.00 22.50 21.00 21.80 0.10
Agalawatte 56,000 73.00 73.90 77.90 73.20 76.70 3.70
Ahot Properties 39,400 190.30 190.50 191.00 190.00 190.30 -
Aitken Spence 159,300 117.30 182.00 188.00 181.00 187.70 10.40
Amaya Leisure 57,600 93.60 90.10 95.00 90.00 95.00 1.40
Arpico 800 116.10 115.60 115.60 115.50 115.50 (0.60)
Ascot Holdings 4,500 90.00 91.00 91.00 88.00 89.00 (1.00)
Asia Capital 72,100 49.90 50.00 50.00 48.00 49.60 (0.30)
Asiri 47,100 8.70 8.60 8.70 8.60 8.70 -
Asiri Surg 45,800 8.90 9.00 9.00 8.90 9.00 0.10
Bairaha Farms 185,500 419.00 430.00 445.00 420.00 430.30 11.30
Balangoda 306,000 59.30 60.90 64.00 60.90 63.20 3.90
Beruwela Walkinn 11,800 126.00 120.00 147.00 120.00 141.00 15.00
Blue Diamonds 542,400 3.40 3.40 3.50 3.40 3.40 -
Blue Diamonds (NV) 1,143,700 1.90 1.90 1.90 1.80 1.90 -
Bogala Graphite 65,600 59.70 60.00 63.00 60.00 60.40 0.70
Bogawantalawa 508,000 20.90 21.00 21.30 20.40 20.50 (0.40)
Browns 97,800 253.80 254.00 260.30 254.00 257.90 4.10
Browns Beach 33,000 78.10 79.90 81.40 78.00 79.40 1.30
Bukit Darah 26,200 839.70 836.60 850.00 835.00 846.40 6.70
C T Holdings 10,500 190.10 188.10 190.10 188.10 190.00 (0.10)
C T Land 10,900 30.20 31.00 31.20 30.50 30.50 0.30
C W Mackie 71,500 91.40 90.00 94.00 88.00 88.50 (2.90)
Cargills 3,700 197.70 199.00 199.00 196.50 197.00 (0.70)
Cargo Boat 6,900 124.40 120.00 120.00 115.00 119.60 (.80)
Carsons 3,900 516.00 515.50 524.00 515.00 519.00 3.00
CDB 26,400 52.60 52.50 53.20 51.00 51.80 (0.80)
Central Finance 4,000 829.10 830.00 830.00 820.00 825.00 (4.10)
Central Ind 6,400 95.10 95.00 95.00 95.00 95.00 (0.10)
Ceylinco Ins 100 412.10 400.00 400.00 400.00 400.00 (12.10)
Ceylinco Ins (NV) 100 300.00 310.00 310.00 310.00 310.00 10.00
Ceylon Brewery 9,200 334.00 333.50 348.90 333.50 340.10 6.10
Ceylon Guardian 3,500 231.00 232.80 235.00 231.00 235.00 4.00
Ceylon Inv 9,000 130.90 131.00 132.10 130.50 131.80 0.90
Ceylon Leather 43,600 105.20 108.00 108.00 104.00 105.10 (0.10)
Ceylon Leather
(War-con2011) 5,600 27.50 27.50 27.50 26.50 26.90 (0.60)
Ceylon Leather
(War-con2014) 34,600 22.60 22.00 22.00 21.00 21.30 (1.30)
Ceylon Leather
(War-con2015) 12,800 22.00 22.10 22.70 21.00 21.00 (1.00)
Ceylon Tobacco 700 364.90 365.00 365.10 365.00 365.10 0.20
CFI 1,900 206.00 210.00 210.00 210.00 210.00 4.00
CFT 223,700 8.10 8.20 8.60 8.10 8.40 0.30
Chemanex 57,800 133.00 133.00 149.00 133.00 141.00 8.00
Chevron 34,600 167.00 168.00 168.00 165.00 167.60 0.60
CIC 193,900 146.60 149.90 153.50 148.10 150.00 3.40
CIC (NV) 48,300 104.90 104.00 107.00 102.20 105.50 0.60
Citrus Leisure 702,000 73.60 76.00 76.00 70.00 72.90 (0.70)
Citrus Leisure
(War-con2011) 552,300 30.00 31.00 31.50 27.80 30.50 0.50
Citrus Leisure
(War-con2012) 433,200 25.40 25.50 26.00 22.30 24.70 (0.70)
Citrus Leisure
(War-con2015) 1,823,900 20.00 21.00 21.10 18.70 19.80 (0.20)
City Housing 58,600 21.80 22.00 23.80 22.00 22.50 0.70
Coco Lanka 243,300 71.30 70.50 74.50 70.50 73.20 1.90
Coco Lanka (NV) 44,800 55.50 55.90 58.00 55.00 57.20 1.70
Cold Stores 500 529.50 520.00 520.00 520.00 520.00 (9.50)
Colombo Land 3,841,700 23.90 24.50 26.10 24.00 25.20 1.30
Colonial MTR 1,200 238.90 240.00 240.00 238.00 238.30 (0.60)
Commercial Bank 42,300 267.10 270.00 270.00 267.00 267.20 0.10
Commercial Bank (NV)15,600 165.50 166.00 167.10 165.10 165.80 0.30
Confifi Hotel 3,000 246.00 247.00 259.00 243.00 251.20 5.20
Dankotuwa Porcel 365,700 62.00 62.50 65.40 61.50 62.50 0.50
DFCC Bank 30,000 200.40 200.40 202.00 199.00 200.00 (0.40)
Dialog 4,525,600 11.80 11.70 11.90 11.70 11.80 -
Dimo 1,600 990.00 994.00 984.00 970.10 978.60 (11.40)
Dipped Products 122,700 119.00 120.00 120.00 119.00 119.30 0.30
Distilleries 73,800 175.20 176.00 179.80 175.50 177.70 2.50
Dockyard 1,800 280.00 275.00 280.00 272.00 277.50 (2.50)
Dolphin Hotels 4,200 62.10 63.80 63.80 63.00 63.10 1.00
Dunamis Capital 4,612,700 15.40 18.00 18.00 14.90 15.50 0.10
Durdans 2,600 100.00 100.10 100.10 100.10 100.10 0.10
Durdans (NV) 400 82.90 83.00 84.00 83.00 84.00 1.10
E B Creasy 300 1,447.40 1,600.00 1,600.00 1,600.00 1,600.00 152.60
East West 204,000 12.70 12.60 12.60 12.00 12.10 (0.60)
Eden Hotel Lanka 66,600 62.60 63.50 64.00 61.50 63.60 1.00
Envi Resources 665,500 82.10 82.00 87.80 81.00 85.90 3.80
Envi. Resources
(WC-2012) 181,400 36.00 36.00 38.40 35.60 37.70 1.70
Envi. Resources
(WC-2014) 154,800 32.20 32.50 34.00 32.20 33.50 1.30
Envi. Resources
(WC-2015) 282,200 32.50 32.50 34.00 32.20 33.30 0.80
Envi. Resources
(Warrants - 00) 10,400 70.00 70.90 71.90 70.90 71.10 1.10
Equity 2,500 56.60 59.00 59.00 51.20 53.50 (3.10)
Equity Two Plc 4,000 26.00 25.90 26.00 25.00 26.00 -
First Capital 1,418,700 19.10 19.20 20.80 19.10 20.40 1.30
Fort Land 39,000 199.70 200.00 202.00 193.20 199.70 -
Galadari 47,500 37.30 37.30 38.00 37.20 37.60 0.30
Gestetner 100 92.40 93.00 93.00 93.00 93.00 0.60
Grain Elevators 2,176,100 97.00 98.00 121.00 98.00 114.00 17.00
Hapugastenne 2,700 69.90 66.20 66.20 66.20 66.20 (3.70)
Haycarb 37,500 171.00 171.00 172.00 171.00 172.00 1.00
Hayleys 6,400 340.50 341.00 344.30 340.50 242.30 1.80
Hayleys - MGT 2,500 34.00 34.00 34.00 34.00 34.00 -
Hayleys Exports 21,100 50.80 51.00 53.00 51.00 52.50 1.70
HDFC 2,800 550.00 549.00 550.00 549.00 549.60 (0.40)
Hemas Holdings 572,700 47.00 47.40 48.50 47.20 48.10 1.10
Hemas Power 984,400 31.00 31.00 32.50 30.50 32.20 1.20
HNB 43,100 398.10 398.50 400.00 398.00 399.00 0.90
HNB Assurance 100,600 79.70 80.00 83.00 80.00 82.00 2.30
HNB (NV) 61,900 215.00 217.00 218.90 215.00 217.30 2.30
Horana 194,000 40.00 39.70 41.00 39.70 40.00 -
Hotel Services 1,209,300 27.50 27.00 28.00 27.00 27.60 0.10
Hotel Sigiriya 7,100 77.00 79.50 81.20 79.00 79.00 2.00
Hotels Corp. 126,600 38.10 38.50 39.00 37.50 38.50 0.40
Huejay 600 57.00 56.00 56.00 56.00 56.00 (1.00)
Hunas Falls 300 90.00 88.00 90.00 88.00 90.00 -
Hydro Power 392,200 16.10 16.10 16.40 15.80 16.20 0.10
Indo Malay 8,700 427.10 427.10 427.10 427.10 427.10 -
JKH 2,540,600 299.20 299.00 300.00 297.60 299.00 (0.20)
John Keells 100 203.00 195.00 195.60 195.60 195.60 (7.40)
Kahawatte 114,500 29.80 30.00 31.00 29.00 30.50 0.70
Kandy Hotels 300 250.00 255.00 255.00 255.00 255.00 5.00
Keells Food 5,800 135.10 135.00 140.00 133.50 138.00 2.90
Keells Hotels 166,900 19.90 20.10 20.40 20.00 20.20 0.30
Kegalle 429,500 179.90 181.00 197.00 181.00 193.70 13.80
Kelani Cables 100 109.10 112.80 112.80 112.80 112.80 3.70
Kelani Tyres 168,000 60.10 65.00 65.00 59.40 60.50 0.40
Kelani Valley 33,700 163.00 167.00 168.00 165.00 166.90 3.90
Kelsey 5,500 15.90 15.60 16.00 15.60 16.00 0.10
Kotagala 338,400 135.10 138.00 145.00 138.00 142.10 7.00
Kotmale Holdings 1,540,600 47.70 49.00 68.50 48.60 64.20 16.50
Kuruwita Textile 3,800 31.20 32.00 32.00 32.00 32.00 0.80
Lanka Aluminium 1,800 37.80 37.50 38.20 37.50 37.90 0.10
Lanka Ceramic 68,900 120.60 121.00 121.10 120.00 120.00 (0.60)
Lanka Hospitals 47,000 30.80 30.60 32.80 30.50 32.50 1.70
Lanka IOC 285,600 18.40 20.00 20.10 18.90 19.80 1.40
Lanka Tiles 113,100 139.90 140.00 140.00 137.00 137.00 (2.90)
Lanka Ventures 50,300 33.30 33.90 35.50 33.40 33.80 0.50
Lanka Walltile 54,100 147.20 150.00 150.00 144.00 145.10 (2.10)
Lankem Ceylon 5,900 296.10 295.00 295.00 285.00 289.60 (6.50)
Lankem Dev. 17,000 36.80 37.00 37.00 36.20 36.40 (0.40)
Laxapana 136,000 8.90 8.80 8.80 8.60 8.70 (0.20)
LB Finance 4,600 272.90 273.00 273.50 270.00 270.00 (2.90)
Lion Brewery 4,500 192.00 190.00 194.00 190.00 190.00 (2.00)
LMF 118,600 115.40 119.90 120.00 117.00 117.00 1.60
LOLC 218,300 128.10 128.00 129.00 127.50 127.80 (0.30)
Madulsima 4,600 17.70 17.70 17.90 17.70 17.90 0.20
Mahaweli Reach 20,400 36.00 36.00 37.50 35.50 37.50 1.50
Malwatte 35,400 81.00 81.00 82.00 80.00 80.00 (1.00)
Malwatte (NV) 500 62.50 60.00 60.00 60.00 60.00 (2.50)
Maskeliya 16,100 29.70 29.90 30.00 29.00 29.00 (0.70)
Merc. Shipping 200 198.00 180.00 185.00 180.00 185.00 (13.00)
Merchant Bank 94,000 47.40 47.40 47.70 46.00 46.60 (0.80)
Morisons 100 1,475.00 1,301.00 1,301.00 1,301.00 1,301.00 (174.00)
MTD Walkers 5,400 77.10 76.50 77.00 76.00 76.10 (1.00)
Mullers 482,900 2.00 2.00 2.00 1.90 1.90 (0.10)
Namunukula 44,100 122.00 122.00 128.50 119.00 123.70 1.70
Nat. Dev. Bank XD 17,900 362.10 365.00 365.00 360.00 360.20 (1.90)
Nation Lanka 332,800 17.00 19.00 19.00 16.00 16.40 (0.60)
Nations Trust 141,800 87.20 88.00 88.00 85.00 86.20 (1.00)
Nations Trust (WC-2011)11,200 58.50 58.50 59.40 58.00 58.50 -
Nawaloka 2,335,800 3.70 3.70 3.90 3.70 3.80 0.10
Nestle 700 660.00 670.00 670.00 646.10 647.40 (12.60)
Nuwara Eliya 1,700 850.00 988.90 988.90 949.90 949.90 99.90
On’Ally 100 60.00 60.00 60.00 60.00 60.00 -
Overseas Realty 208,900 16.30 16.00 16.30 15.80 16.00 (0.30)
Pan Asia 62,100 53.60 54.00 54.50 53.20 53.60 -
Parquet XR 37,400 22.10 22.90 23.00 22.30 22.60 0.50
PC House 3,954,300 14.50 13.10 15.80 13.10 15.20 0.70
PDL 6,900 52.00 53.00 55.00 52.00 52.00 -
Pegasus Hotels 15,100 73.00 73.20 74.90 73.00 73.50 0.50
Pelwatte 1,545,600 30.00 30.50 35.40 30.10 32.40 2.40
People’s Merch 71,500 29.70 29.50 30.90 29.40 30.20 0.50
Piramal Glass 1,566,100 8.00 8.10 8.10 7.80 7.90 (0.10)
Printcare PLC 800 115.00 122.00 125.00 122.00 122.40 7.40
Regnis 1,000 129.00 129.00 129.00 129.00 129.00 -
Renuka Holdings 149,200 71.00 71.50 72.00 68.50 71.00 -
Renuka Holdings (NV) 111,600 47.50 48.00 48.50 45.70 48.00 0.50
Rich Pieris Exp 8,500 32.70 32.80 33.00 32.00 32.00 (0.70)
Richard Pieris 22,524,10012.20 12.20 13.40 12.20 13.20 1.00
Riverina Hotels 81,500 121.20 119.00 130.00 119.00 129.30 8.10
Royal Ceramic 20,700 303.90 303.10 309.80 300.50 306.90 3.00
SMB Leasing 29,017,4002.20 2.30 2.50 2.30 2.50 0.30
SMB Leasing (NV) 55,698,5001.10 1.20 1.30 1.10 1.20 0.10
SMB Leasing
(War-CON2011) 36,964,5000.70 0.80 0.80 0.70 0.80 0.10
SMB Leasing
(War-CON2011) 68,402,9001.00 1.10 1.30 1.00 1.20 0.20
Sampath 50,300 287.10 287.90 288.00 280.00 282.80 (4.30)
Sathosa Motors 300 194.00 193.00 193.00 193.00 193.00 (1.00)
Serendib Hotels 500 117.10 120.00 120.00 119.00 119.80 2.70
Seylan Bank 159,100 96.30 97.80 100.00 96.00 98.80 2.50
Seylan Bank (NV) 309,800 49.60 50.00 50.50 49.00 49.30 (0.30)
Seylan Devts 101,200 19.00 19.30 19.30 18.00 18.80 (0.20)
Shaw Wallace 1,100 205.00 210.10 210.00 210.10 210.10 5.10
Sigiriya Village 17,900 115.00 112.00 118.00 112.00 116.40 1.40
Singer Sri Lanka 600 191.40 191.40 191.40 191.00 191.10 (0.30)
SLT 18,900 47.40 48.00 48.00 47.00 47.20 (0.20)
Sunshine Holding 28,000 50.10 50.00 51.00 50.00 50.40 0.30
Taj Lanka 73,800 74.90 73.10 75.00 73.00 75.00 0.10
Talawakelle 90,900 45.50 47.00 49.00 47.00 47.40 1.90
Tangerine 1,300 98.50 99.00 99.00 99.00 99.00 0.50
Tea Smallholder 3,800 220.00 240.00 240.00 190.00 194.90 (25.10)
The Finance Co. 7,300 40.00 39.60 39.60 38.80 39.00 (1.00)
Three Acre Farms 1,034,300 93.10 95.00 111.50 93.00 105.20 12.10
Tokyo Cement 773,100 58.50 59.50 61.00 58.50 60.00 1.50
Tokyo Cement (NV) 1,574,300 43.60 44.00 45.50 43.70 44.80 1.20
Trans Asia 3,000 194.50 194.00 196.90 194.00 196.40 1.90
Union Assurance 7,400 122.10 130.00 140.00 130.00 134.10 12.00
United Motors 103,100 129.20 130.00 144.50 130.00 140.50 11.30
Vallibel 1,725,000 9.50 9.60 9.80 9.40 9.50 -
Vallibel Finance 150,500 93.70 94.00 97.00 90.00 95.10 1.40
Vidullanka 1,608,400 6.50 6.70 7.50 6.60 7.00 0.50
Watawala 96,800 29.10 29.10 29.50 28.50 28.80 (0.30)
York Arcade 100,200 29.80 30.00 30.20 27.00 30.00 0.20
Diri Savi Board
Amana 4,300,800 3.10 3.20 3.30 3.10 3.20 0.10
Asian Alliance 49,100 82.20 75.00 93.00 75.00 92.70 10.50
Asiri Central 500 172.00 175.00 213.10 175.00 182.60 10.60
Ceylon Tea Brkrs 447,800 5.30 5.20 5.40 5.00 5.10 (0.20)
E-Channelling 177,800 25.60 26.50 26.90 24.40 24.90 (0.70)
Elpitiya 764,100 32.00 32.00 32.00 28.20 30.30 (1.70)
Fortress Resorts 74,600 22.30 22.80 23.00 22.00 22.80 0.50
Janashakthi Ins. 4,900,800 16.00 16.00 17.20 15.90 17.00 1.00
Laugfs Gas 10,261,70028.90 30.00 31.50 28.70 30.70 1.80
Laugfs Gas (NV) 5,861,300 22.30 23.60 25.40 22.90 24.70 2.40
Lighthouse Hotel 3,700 65.70 63.30 65.40 63.00 63.40 (2.30)
Marawila Resorts 917,400 16.10 15.50 15.50 14.40 14.50 (1.60)
Met. Res. Hol. 2,700 38.30 39.00 39.40 38.50 38.60 0.30
Odel PLC 380,500 39.00 39.50 39.50 38.00 38.20 (0.80)
People’s L Fin 52,100 83.30 85.00 89.00 84.50 87.30 4.00
Raigam Salterns 278,900 4.10 4.10 4.20 4.00 4.10 -
Renuka Agri 932,300 6.90 7.00 7.00 6.80 7.00 0.10
Sierra Cabl 5,367,100 4.80 4.90 5.10 4.80 4.90 0.10
Sinhaputhra Fin 40,000 80.00 80.00 85.00 78.00 81.00 1.00
Softlogic Fin 850,100 54.40 55.00 59.90 55.00 59.60 5.20
Tess Agro 6,881,200 2.70 2.70 2.90 2.70 2.80 0.10
Touchwood 137,500 29.00 29.20 29.20 28.40 29.00 -
Udapussellawa 25,500 56.30 57.00 61.00 57.00 59.00 2.70
Watapota 100 900.00 800.00 800.00 800.00 800.00 (100.00)
Default Board
Hotel Developers 20,000 132.40 142.00 145.00 140.00 142.40 10.00
Lanka Cement 192,500 29.50 29.90 30.00 29.20 29.50 -
Miramar 2,600 178.00 138.00 149.00 138.00 149.00 (29.00)
Closed End Funds
Namal Acuity VF (Units)4,200 92.80 93.00 93.10 92.50 93.00 0.20
Equity details Today Prv. Day
Value of Turnover (Rs.) 4,223,360,075.80 3,579,501,426.00
Volume of Turnover (No.) 312,520,045 331,553,039
Trades (No.) 34,205 32,153
Market Cap. (Rs.) 2,268,476,915,570.90 2,250,005,947,974.90
Closed End Funds Today Prv. Day
Value of Turnover (Rs.) 390,250.00 885,910.00
Volume of Turnover (No.) 4,200 9,600
Trades (No.) 8 19
Corporate Debt Today Prv. Day
Value of Turnover (Rs.) - -
Volume of Turnover (No.) - -
Trades (No.) - -
Market Cap. (Rs.)
Govt. Securities Today Prv. Day
04-01.2011
Value of Turnover (Rs.) 157,811.10 1,072,092.46
Volume of Turnover (No.) 1,500 12,000
Trades (No.) 2 1
Equity Indices
Price Indices - Today Prv. Day
CSE All Share Index 6,809.73 6,754.31
Milanka Price Index 7,194.50 7,156.35
Total Return Indices
Tri On All Shares (ASTRI) 8,106.06 8,040.09
Tri On Milanka Shares (MTRI) 8,641.52 8,595.71
List of Securities on which 10% Price Band is applicable (As of 6th January 2011)
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
PCH.N.0000 05-Jan-11 26-Jan-11
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-2006 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
Infrastructure Developers PLC 14-Sep-2010 Non submission of Annual Report for the F/Y ended 31-Mar-2010
|
