Market Statistics on January 7, 2010
Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold. 77,800 110.10 110.00 112.00 109.50 109.90 (0.20)
Abans 6,400 252.00 252.00 260.00 252.00 256.90 4.90
ACL 187,600 90.00 90.50 90.50 89.90 90.00 -
ACL Plastics 10,100 168.70 170.00 170.00 168.00 168.00 (0.70)
ACME 4,000 21.80 21.60 22.00 21.60 22.00 0.20
Agalawatte 58,900 76.70 78.00 83.00 78.00 81.30 4.60
Ahot Properties 24,600 190.30 191.00 195.00 191.00 191.40 1.10
Aitken Spence 178,300 187.70 188.00 200.10 188.00 195.90 8.20
Alufab 500 43.00 38.50 38.50 38.50 38.50 (4.50)
Amaya Leisure 36,400 95.00 95.00 96.00 94.00 95.10 0.10
Arpico 300 115.50 115.50 115.50 115.50 115.50 -
Ascot Holdings 2,000 89.00 88.90 88.90 88.90 88.90 (0.10)
Asia Capital 73,800 49.60 50.00 50.00 49.00 49.20 (0.40)
Asiri 188,300 8.70 8.70 8.80 8.60 8.70 -
Asiri Surg 78,300 9.00 9.00 9.10 9.00 9.10 0.10
Autodrome 600 413.00 459.70 490.00 459.70 485.00 72.00
AVIVA NDB 100 270.00 280.00 280.00 280.00 280.00 10.00
Bairaha Farms 112,900 430.30 421.50 421.50 405.00 410.30 (20.00)
Balangoda 282,800 63.20 64.30 67.00 64.00 65.90 2.70
Beruwela Walkinn 2,300 141.00 130.00 140.00 130.00 140.00 (1.00)
Blue Diamonds 1,746,800 3.40 3.50 3.50 3.30 3.30 (0.10)
Blue Diamonds (NV) 3,379,900 1.90 1.80 2.00 1.80 1.90 -
Bogala Graphite 13,300 60.40 61.00 62.00 59.00 61.60 1.20
Bogawantalawa 102,300 20.50 21.00 21.00 20.40 20.40 (0.10)
Browns 29,200 257.90 253.50 259.50 253.50 257.90 -
Browns Beach 11,000 79.40 79.40 81.80 79.40 80.10 0.70
Bukit Darah 3,300 846.40 850.00 850.00 838.00 842.50 (3.90)
C T Holdings 50,700 190.00 190.00 195.00 190.00 194.90 4.90
C T Land 45,700 30.50 30.50 31.40 30.50 30.80 0.30
C W Mackie 43,100 88.50 89.00 91.00 88.30 89.80 1.30
Cargills 14,000 197.00 197.00 200.00 197.00 199.60 2.60
Cargo Boat 3,900 119.60 120.00 124.00 120.00 121.50 1.90
Carsons 4,700 519.00 525.00 525.00 518.00 518.90 (0.10)
CDB 41,300 51.80 52.00 52.70 51.00 52.20 0.40
Central Finance 52,000 825.00 824.90 840.00 821.00 835.40 10.40
Central Ind 500 95.00 93.00 93.00 93.00 93.00 (2.00)
Ceylinco Ins 40,300 400.00 415.00 450.00 415.00 434.60 34.60
Ceylinco Ins (NV) 3,400 310.00 299.90 301.00 299.00 299.90 (10.10)
Ceylon Guardian 6,700 235.00 235.00 243.00 235.00 239.80 4.80
Ceylon Inv 38,300 131.80 132.00 132.00 126.00 131.40 (0.40)
Ceylon Leather 208,100 105.10 106.50 120.00 106.50 117.00 11.90
Ceylon Leather (War-con2011) 174,100 26.90 27.30 31.00 27.30 29.90 3.00
Ceylon Leather (War-con2014) 515,400 21.30 21.30 26.00 21.30 24.90 3.60
Ceylon Leather (War-con2015) 405,500 21.00 21.70 24.80 21.70 24.10 3.10
Ceylon Tobacco 2,800 365.10 365.10 370.00 365.10 369.20 4.10
CFI 1,100 210.00 210.00 215.00 210.00 215.00 5.00
CFT 76,600 8.40 8.40 8.40 8.10 8.10 (0.30)
Chemanex 18,900 141.00 141.00 150.00 141.00 149.80 8.80
Chevron 236,100 167.60 168.00 170.00 165.00 170.00 2.40
CIC 116,600 150.00 150.00 154.00 149.80 150.90 0.90
CIC (NV) 54,300 105.50 107.50 108.00 103.80 105.90 0.40
CIT 100 225.00 185.00 185.00 185.00 185.00 (40.00)
Citrus Leisure 404,100 72.90 73.50 74.90 71.00 73.70 0.80
Citrus Leisure (War-con2011) 1,069,400 30.50 30.70 31.90 29.10 30.80 0.30
Citrus Leisure (War-con2012) 930,500 24.70 25.10 26.90 23.00 26.10 1.40
Citrus Leisure (War-con2015) 1,296,400 19.80 19.90 20.30 19.40 19.90 0.10
City Housing 4,200 22.50 22.80 23.30 22.50 22.50 -
Coco Lanka 570,900 73.20 73.60 75.50 73.00 73.20 -
Coco Lanka (NV) 61,100 57.20 58.00 58.50 57.00 57.60 0.40
Col Pharmacy 600 1,850.00 1,772.00 1,825.00 1,772.00 1,817.50 (32.50)
Colombo Land 1,249,900 25.20 25.50 25.70 23.90 24.40 (0.80)
Colonial MTR 5,200 238.30 231.00 238.00 231.00 238.00 (0.30)
Commercial Bank 267,100 267.20 268.00 275.00 268.00 273.70 6.50
Commercial Bank (NV) 20,500 165.80 167.00 168.50 167.00 168.20 2.40
Commercial Dev 100 54.00 55.00 55.00 55.00 55.00 1.00
Confifi Hotel 10,300 251.20 251.20 251.60 251.20 251.20 -
Convenience Food 12,000 162.80 165.00 165.00 165.00 165.00 2.20
Dankotuwa Porcel 720,900 62.50 63.00 68.30 63.00 67.40 4.90
DFCC Bank 144,600 200.00 199.10 203.00 199.10 202.40 2.40
Dialog 629,700 11.80 12.00 12.00 11.90 12.00 0.20
Dimo 7,800 978.60 979.00 985.00 966.00 978.70 0.10
Dipped Products 224,100 119.30 120.00 121.00 119.00 119.00 (0.30)
Distilleries 76,200 177.70 178.20 179.80 177.50 178.00 0.30
Dockyard 34,700 277.50 274.50 286.00 272.00 279.40 1.90
Dolphin Hotels 51,400 63.10 63.10 63.50 62.00 62.50 (0.60)
Dunamis Capital 398,700 15.50 15.60 15.70 15.30 15.40 (0.10)
Durdans 47,200 100.10 100.00 103.00 100.00 100.10 -
Durdans (NV) 1,100 84.00 84.00 84.00 83.50 83.50 (0.50)
E B Creasy 100 1,600.00 1,725.00 1,725.00 1,725.00 1,725.00 125.00
East West 82,200 12.10 12.10 12.90 12.00 12.60 0.50
Eden Hotel Lanka 24,300 63.60 62.00 64.00 60.00 62.40 (1.20)
Envi.Resources 1,940,000 85.90 87.90 99.80 87.50 98.60 12.70
Envi. Resources (WC-2012) 1,563,300 37.70 39.00 47.80 38.00 46.60 8.90
Envi. Resources (WC-2014) 1,008,200 33.50 34.50 42.00 34.00 40.90 7.40
Envi. Resources (WC-2015) 1,414,900 33.30 34.40 41.50 34.00 40.50 7.20
Envi. Resources (Warrants - 00) 159,900 61.10 72.80 85.50 70.10 84.60 13.50
Equity 1,100 53.50 56.90 56.90 56.00 56.00 2.50
Equity Two Plc 2,200 26.00 25.00 26.00 25.00 26.00 -
First Capital 250,000 20.40 20.50 20.50 19.90 20.00 (0.40)
Fort Land 159,000 199.70 200.00 215.00 195.10 210.40 10.70
Galadari 62,000 37.60 38.00 38.80 37.50 38.00 0.40
Gestetner 800 93.00 99.00 100.00 99.00 99.40 6.40
Grain Elevators 1,037,600 114.00 118.00 129.80 114.00 115.10 1.10
Hapugastenne 11,000 66.20 66.30 71.50 66.30 70.10 3.90
Haycarb 22,200 172.00 172.50 191.00 172.50 189.20 17.20
Hayleys 10,700 342.30 342.20 350.00 342.20 347.80 5.50
Hayleys - MGT 90,200 34.00 34.00 34.90 33.20 34.00 -
Hayleys Exports 3,300 52.50 52.00 52.00 52.00 52.00 (0.50)
HDFC 3,700 549.60 550.00 560.00 550.00 557.40 7.80
Hemas Holdings 532,600 48.10 48.10 50.00 48.10 48.70 0.60
Hemas Power 143,900 32.20 32.50 32.70 30.50 31.10 (1.10)
HNB 61,000 399.00 400.00 402.00 399.00 400.20 1.20
HNB Assurance 17,000 82.00 84.40 85.00 83.00 83.00 1.00
HNB (NV) 25,700 217.30 217.00 217.00 215.00 215.00 (2.30)
Horana 1,238,100 40.00 41.00 49.00 40.00 46.70 6.70
Hotel Services 10,300 27.60 27.90 27.90 27.30 27.50 (0.10)
Hotel Sigiriya 10,200 79.00 79.90 81.00 78.00 78.00 (1.00)
Hotels Corp. 9,800 38.50 39.00 39.50 38.00 38.90 0.40
Hunas Falls 10,000 90.00 90.00 105.00 90.00 90.90 0.90
Hydro Power 393,100 16.20 16.50 17.00 16.10 16.20 -
JKH 230,900 299.00 300.00 300.00 298.00 299.20 0.20
John Keells 3,900 195.60 210.00 210.00 201.00 203.30 7.70
Kahawatte 379,400 30.50 30.30 32.80 30.00 31.90 1.40
Kandy Hotels 1,400 255.00 250.00 250.00 241.00 242.60 (12.40)
Keells Food 19,600 138.00 147.00 158.00 147.00 156.10 18.10
Keells Hotels 171,800 20.20 20.20 20.40 20.00 20.10 (0.10)
Kegalle 307,300 193.70 198.50 205.00 195.00 198.50 4.80
Kelani Cables 200 112.80 113.80 113.90 113.80 113.90 1.10
Kelani Tyres 93,500 60.50 62.00 62.00 58.10 59.20 (1.30)
Kelani Valley 1,500 166.90 170.00 175.00 170.00 173.30 6.40
Kelsey 37,000 16.00 15.60 16.70 15.60 16.30 0.30
Kotagala 158,800 142.10 146.90 156.00 146.00 148.50 6.40
Kotmale Holdings 870,500 64.20 67.00 79.00 67.00 70.20 6.00
Kuruwita Textile 1,800 32.00 32.70 34.00 32.10 33.40 1.40
Lanka Ceramic 23,900 120.00 116.50 121.00 116.00 118.10 (1.90)
Lanka Hospitals 30,800 32.50 32.80 33.50 32.20 32.50 -
Lanka IOC 170,900 19.80 20.00 20.00 19.60 19.60 (0.20)
Lanka Tiles 104,700 137.00 136.00 137.00 136.00 136.90 (0.10)
Lanka Ventures 11,400 33.80 33.50 34.00 33.30 33.40 (0.40)
Lanka Walltile 55,400 145.10 148.00 148.00 145.00 146.00 0.90
Lankem Ceylon 74,200 289.60 280.00 305.00 270.00 297.60 8.00
Lankem Dev. 46,000 36.40 36.20 38.00 36.00 37.80 1.40
Laxapana 368,100 8.70 8.90 9.00 8.70 8.80 0.10
LB Finance 10,900 270.00 270.10 273.50 264.00 271.20 1.20
Lion Brewery 10,000 190.00 190.00 194.00 189.10 190.10 0.10
LMF 184,300 117.00 117.50 120.00 117.00 117.70 0.70
LOLC 97,300 127.80 127.10 128.00 125.50 126.60 (1.20)
Madulsima 177,400 17.90 18.00 18.80 17.80 18.50 0.60
Mahaweli Reach 33,300 37.50 37.90 40.90 37.50 37.50 -
Malwatte 231,600 80.00 84.00 92.00 84.00 87.60 7.60
Malwatte (NV) 14,700 60.00 61.10 70.00 61.10 67.00 7.00
Maskeliya 404,600 29.00 30.00 31.50 29.90 30.40 1.40
Merc. Shipping 300 185.00 185.00 185.00 180.00 181.70 (3.30)
Merchant Bank 152,700 46.60 47.50 47.70 47.00 47.50 0.90
MTD Walkers 2,500 76.10 74.00 77.00 74.00 75.90 (0.20)
Mullers 435,500 1.90 1.90 2.00 1.90 1.90 -
Namunukula 158,600 123.70 124.00 129.00 123.00 127.10 3.40
Nat. Dev. Bank 210,300 360.20 360.20 370.00 360.20 365.20 5.00
Nation Lanka 238,800 16.40 16.60 16.60 15.80 16.10 (0.30)
Nations Trust 226,800 86.20 87.00 87.00 86.20 87.00 0.80
Nations Trust (WC-2011) 15,000 58.50 58.00 59.00 57.80 58.20 (0.30)
Nawaloka 2,572,500 3.80 3.80 3.90 3.80 3.80 -
Nestle 2,100 647.40 650.00 650.00 648.00 648.30 0.90
Nuwara Eliya 700 949.90 946.90 947.00 900.00 900.00 (49.90)
Overseas Realty 224,500 16.00 16.30 16.30 15.50 15.90 (0.10)
Pan Asia 78,500 53.60 54.00 54.30 52.90 53.10 (0.50)
Panasian Power 63,487,100 3.00 3.80 4.00 3.50 3.70 0.70
Parquet 42,100 22.60 22.90 22.90 22.00 22.90 0.30
PC House 1,313,900 15.20 16.00 16.00 15.40 16.00 0.80
Pegasus Hotels 200 73.50 75.80 75.80 75.80 75.80 2.30
Pelwatte 217,200 32.40 33.00 34.00 31.10 31.60 (0.80)
People’s Merch 37,800 30.20 30.00 30.10 29.00 29.40 (0.80)
Piramal Glass 1,539,200 7.90 7.90 8.00 7.80 7.80 (0.10)
Printcare PLC 1,400 122.40 117.00 124.90 117.00 118.00 (4.40)
Regnis 166,200 129.00 129.00 142.00 129.00 139.60 10.60
Renuka City Hot 4,400 357.50 350.00 370.00 350.00 360.60 3.10
Renuka Holdings 321,100 71.00 71.90 72.00 69.00 69.80 (1.20)
Renuka Holdings (NV) 261,600 48.00 48.50 49.40 47.00 48.10 0.10
Rich Pieris Exp 18,400 32.00 30.00 31.50 30.00 30.40 (1.60)
Richard Pieris 27,117,400 13.20 13.70 14.10 13.30 13.40 0.20
Riverina Hotels 33,100 129.30 128.00 129.90 127.90 129.80 0.50
Royal Ceramic 94,100 306.90 309.00 309.00 305.00 308.80 1.90
Royal Palms 400 87.10 87.00 87.00 87.00 87.00 (0.10)
SMB Leasing 12,557,600 2.50 2.50 2.50 2.30 2.30 (0.20)
SMB Leasing (NV) 47,186,200 1.20 1.20 1.30 1.10 1.10 (0.10)
SMB Leasing (WC2011) 42,526,300 0.80 0.80 0.80 0.70 0.70 (0.10)
SMB Leasing (WC2011) 20,521,000 1.20 1.30 1.30 1.10 1.20 -
Sampath 382,500 282.80 285.00 295.00 283.00 290.80 8.00
Samson Internat. 200 94.50 95.00 95.00 95.00 95.00 0.50
Serendib Hotels 400 119.80 120.00 120.00 120.00 120.00 0.20
Seylan Bank 81,000 98.80 97.50 97.70 96.00 97.00 (1.80)
Seylan Bank (NV) 390,800 49.30 49.30 49.80 48.60 49.30 -
Seylan Devts 175,500 18.80 18.20 19.00 18.20 19.00 0.20
Shaw Wallace 12,300 210.10 225.00 246.00 225.00 237.90 27.80
Sigiriya Village 7,300 116.40 121.00 121.00 115.00 115.00 (1.40)
Singer Sri Lanka 800 191.10 195.00 195.00 192.00 193.40 2.30
SLT 13,000 47.20 47.20 47.90 47.10 47.90 0.70
Sunshine Holding 43,100 50.40 50.40 51.00 50.00 50.50 0.10
Taj Lanka 74,400 75.00 75.00 75.00 73.30 73.80 (1.20)
Talawakelle 264,500 47.40 49.80 55.00 49.00 49.50 2.10
Tangerine 800 99.00 100.00 100.00 100.00 100.00 1.00
Tea Smallholder 400 194.90 200.00 225.00 200.00 218.80 23.90
The Finance Co. 43,000 39.00 39.90 39.90 38.50 38.60 (0.40)
Three Acre Farms 518,500 105.20 109.20 115.00 101.50 104.90 (0.30)
Tokyo Cement 65,000 60.00 60.50 60.50 59.00 59.10 (0.90)
Tokyo Cement (NV) 347,200 44.80 45.00 45.20 44.00 44.70 (0.10)
Union Assurance 7,600 134.10 134.10 136.00 134.00 135.20 1.10
United Motors 41,800 140.50 145.00 147.50 140.00 143.70 3.20
Vallibel 236,000 9.50 9.80 9.80 9.00 9.40 (0.10)
Vallibel Finance 411,700 95.10 96.90 104.00 95.00 102.80 7.70
Vidullanka 203,000 7.00 7.10 7.30 6.90 6.90 (0.10)
Watawala 320,900 28.80 29.50 30.00 29.40 29.90 1.10
York Arcade 71,900 30.00 30.50 30.90 29.00 30.10 0.10
Diri Savi Board
Amana 15,181,100 3.20 3.30 3.70 3.30 3.50 0.30
Asian Alliance 37,800 92.70 93.40 103.50 93.40 101.50 8.80
Ceylon Tea Brkrs 574,000 5.10 5.10 5.70 5.10 5.50 0.40
e-Channelling 1,388,100 24.90 26.50 28.90 26.50 27.60 2.70
Elpitiya 679,700 30.30 31.00 32.50 30.00 32.10 1.80
Fortress Resorts 43,200 22.80 22.90 23.00 22.00 22.10 (0.70)
Janashakthi Ins 2,950,900 17.00 17.10 17.50 16.90 17.00 -
Laugfs Gas 11,243,600 30.70 31.50 37.00 31.50 36.60 5.90
Laugfs Gas (NV) 7,332,200 24.70 25.90 30.50 25.90 29.80 5.10
Lighthouse Hotel 3,100 63.40 65.00 65.00 63.00 64.80 1.40
Marawila Resorts 522,900 14.50 14.60 14.80 13.80 14.10 (0.40)
Met Res Hol 17,800 38.60 38.50 40.00 38.00 38.40 (0.20)
Odel PLC 2,275,700 38.20 39.00 42.80 39.00 42.20 4.00
People’s L Fin 194,700 87.30 89.50 100.00 89.00 96.70 9.40
Raigam Salterns 854,300 4.10 4.10 4.30 4.10 4.30 0.20
Renuka Agri 653,100 7.00 7.10 7.10 6.80 6.90 (0.10)
Sierra Cabl 1,256,600 4.90 5.00 5.00 4.70 4.80 (0.10)
Sinhaputhra Fin 7,600 81.00 84.00 85.00 81.00 81.10 (2.30)
Softlogic Fin 256,000 59.60 60.00 60.00 56.10 57.30 (2.30)
Tess Agro 944,100 2.80 2.90 2.90 2.70 2.80 -
Touchwood 402,600 29.00 29.00 29.50 28.40 29.00 -
Udapussellawa 5,300 59.00 61.00 61.90 56.50 58.20 (0.80)
Default Board
Hotel Developers 5,800 142.40 140.00 143.00 136.00 139.50 (2.90)
Lanka Cement 115,900 29.50 27.30 29.60 27.30 28.30 (1.20)
Closed End Funds
Namal Acuity VF (units) 1,400 93.00 93.00 93.90 92.10 92.10 (0.90)
Equity details Today Prv. Day
Value of Turnover (Rs.) 4,143,911,723.60 4,223,360,075.80
Volume of Turnover (No.) 304,064,396 312,520,045
Trades (No.) 41,294 34,205
Market Cap. (Rs.) 2,297,401,160,707.20 2,268,476,915,570.90
Closed End Funds Today Prv. Day
Value of Turnover (Rs.) 129,660.00 390,250.00
Volume of Turnover (No.) 1,400 4,200
Trades (No.) 6 8
Corporate Debt Today Prv. Day
Value of Turnover (Rs.) - -
Volume of Turnover (No.) - -
Trades (No.) - -
Market Cap. (Rs.)
Govt. Securities Today Prv. Day
06-01-2011
Value of Turnover (Rs.) - 147,499.96
Volume of Turnover (No.) - 1,500
Trades (No.) - 2
Equity Indices
Price Indices - Today Prv. Day
CSE All Share Index 6,891.96 6,809.73
Milanka Price Index 7,286.88 7,194.50
Total Return Indices
Tri On All Shares (ASTRI) 8,203.95 6,106.06
Tri On Milanka Shares (MTRI) 8,752.49 8,641.52
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
Infrastructure Developers PLC 14-Sep-2010 Non submission of Annual Report for the F/Y ended 31-Mar-2010
List of Securities on which 10% Price Band is applicable (As of 7th 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
|
