Market Statistics on February 21, 2011
Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold. 7,800 101.70 102.00 102.00 99.50 100.00 (1.70)
Abans 300 308.00 309.00 309.00 307.90 307.90 (0.10)
ACL 348,500 91.60 91.00 96.00 91.00 95.30 3.70
ACL Plastics 64,800 194.50 190.00 190.00 170.20 189.70 (4.80)
ACME 58,400 24.80 24.00 26.00 23.10 23.80 (1.00)
Agalawatte 5,900 95.30 92.10 96.00 92.10 94.10 (1.20)
Ahot Properties 2,300 191.40 199.00 200.00 199.00 199.80 8.40
Aitken Spence 34,200 171.60 173.00 173.00 170.00 170.50 (1.10)
Amaya Leisure 32,900 120.00 127.00 128.00 125.50 126.30 6.30
Arpico 13,400 125.30 125.00 134.50 125.00 130.00 4.70
Asia Capital 15,800 89.00 89.00 90.00 89.00 89.20 0.20
Asiri 113,900 8.70 8.80 8.90 8.80 8.80 0.10
Asiri Surg 18,900 8.90 8.80 8.90 8.70 8.80 (0.10)
AVIVA NDB 1,500 300.00 290.00 300.00 290.00 299.70 (0.30)
Bairaha Farms 21,700 411.20 420.00 423.00 408.60 410.70 (4.90)
Balangoda 167,600 73.70 72.50 74.00 68.10 68.80 (4.90)
Blue Diamonds 1,230,500 3.90 4.10 4.10 3.90 4.00 0.10
Blue Diamonds (NV) 2,095,500 2.00 2.10 2.20 1.90 2.00 -
Bogala Graphite 2,800 55.00 55.00 55.00 54.10 54.80 (0.20)
Bogawantalawa 114,400 23.30 23.50 23.80 22.30 22.40 (0.90)
Browns 513,200 294.80 300.00 308.00 290.00 292.00 (2.80)
Browns Beach 3,100 70.20 72.00 73.90 70.00 71.50 1.30
Bukit Darah 7,700 1,364.80 1,365.00 1,365.00 1,276.00 1,290.60 (74.20)
C T Holdings 53,000 223.00 225.00 225.00 220.60 222.30 (0.70)
C T Land 24,300 33.60 33.50 33.50 31.60 31.80 (1.80)
C W Mackie 119,900 104.80 103.00 108.00 102.00 105.40 0.60
Cargills 49,000 235.60 237.00 240.00 235.60 236.00 0.40
Cargo Boat 43,700 154.70 158.00 169.00 150.00 160.90 6.20
Carsons 12,600 670.20 695.00 695.00 650.00 662.70 (7.50)
CDB 170,800 83.70 86.00 91.50 86.00 88.00 4.30
Central Finance 2,200 925.10 925.00 925.00 925.00 925.00 (0.10)
Central Ind 100 95.40 97.00 97.00 97.00 97.00 1.60
Ceylinco Ins 42,300 559.50 550.00 560.00 550.00 560.00 0.50
Ceylinco Ins (NV) 10,500 290.20 295.00 300.00 295.00 295.00 4.80
Ceylon Guardian 16,800 397.10 400.00 400.00 376.50 382.40 (14.70)
Ceylon Inv 41,300 167.20 167.20 172.00 161.50 162.60 (4.60)
Ceylon Leather 56,500 103.90 103.90 105.00 99.90 100.10 (3.80)
Ceylon Leather (War-con2011) 1,300 25.00 23.50 24.20 23.50 24.20 (0.80)
Ceylon Leather (War-con2014) 75,000 19.30 19.50 19.50 18.00 18.70 (0.60)
Ceylon Leather (War-con2015) 98,400 19.20 19.30 19.60 18.00 18.60 (0.60)
Ceylon Tobacco 3,300 370.00 370.00 380.00 340.00 367.50 (2.50)
CFI 100 580.00 579.00 579.00 579.00 579.00 (1.00)
CFT 46,900 8.80 8.60 9.00 8.60 8.70 (0.10)
Chemanex 1,000 170.00 165.00 165.00 160.00 162.50 (7.50)
Chevron 21,700 166.10 167.00 169.80 166.20 167.00 0.90
CIC XD 81,300 175.20 173.00 175.00 170.10 174.90 (0.30)
CIC (NV) XD 26,400 125.10 122.00 122.10 120.00 120.00 (5.10)
CIT 1,600 614.00 610.00 610.00 550.00 576.30 (37.70)
Citrus Leisure 478,000 93.70 93.70 96.90 89.50 90.40 (3.30)
Citrus Leisure (War-con2011) 59,900 38.00 40.00 40.00 35.00 36.00 (2.00)
Citrus Leisure (War-con2012) 53,400 33.60 34.00 34.00 30.00 31.80 (1.80)
Citrus Leisure (War-con2015) 183,000 26.50 26.50 27.00 25.20 25.40 (1.10)
City Housing 1,200 20.40 21.70 21.70 21.70 21.70 1.30
Coco Lanka 145,000 90.10 90.00 90.00 87.50 89.00 (1.10)
Coco Lanka (NV) 41,300 63.60 65.00 65.00 63.00 64.80 1.20
Col Pharmacy 500 1,800.00 1,660.00 1,700.00 1,660.00 1,693.30 (106.70)
Cold Stores 100 658.00 625.00 625.00 625.00 625.00 (33.00)
Colombo Land 219,000 24.50 24.50 25.00 24.10 24.30 (0.20)
Colonial MTR 16,700 308.90 309.90 309.90 300.00 300.00 (8.90)
Commercial Bank 514,900 275.00 273.00 277.00 273.00 275.10 0.10
Commercial Bank (NV) 23,100 171.10 172.50 173.00 170.00 170.80 (0.30)
Dankotuwa Porcel 76,300 68.60 70.00 73.00 67.70 68.30 (0.30)
DFCC Bank 129,100 189.50 191.00 191.00 189.70 190.10 0.60
Dialog 710,700 11.80 11.90 11.90 11.70 11.70 (0.10)
Dimo 5,700 1,822.00 1,820.00 1,820.00 1,760.00 1,787.30 (34.70)
Dipped Products 37,300 120.00 120.00 124.00 120.00 122.90 2.90
Distilleries 37,600 174.40 175.00 175.50 174.00 174.70 0.30
Dockyard 7,200 282.00 282.00 282.00 272.00 272.50 (9.50)
Dolphin Hotels 68,800 58.20 59.00 59.00 58.00 58.00 (0.20)
Dunamis Capital 145,800 15.00 15.00 15.20 15.00 15.10 0.10
Durdans 43,100 104.50 104.20 105.00 103.00 105.00 0.50
Durdans (NV) 300 85.20 85.00 85.00 85.00 85.00 (0.20)
E B Creasy 300 3,152.00 2,229.00 3,000.00 2,229.00 3,000.00 (152.00)
East West 73,700 12.40 12.50 12.80 12.40 12.50 0.10
Eden Hotel Lanka 40,200 60.30 61.00 61.00 58.50 59.00 (1.30)
Envi Resources 137,600 81.00 82.00 85.00 80.10 81.20 0.20
Envi Resources (War-con2012) 145,500 39.60 39.80 41.50 39.00 39.60 -
Envi Resources (War-con2014) 76,600 36.90 37.00 39.00 36.50 36.70 (0.20)
Envi Resources (War-con2015) 116,700 36.00 36.80 37.80 36.00 36.20 0.20
Envi Resources (Warrants-00) 18,600 70.00 74.90 76.00 69.00 70.60 0.60
Equity 1,000 55.40 56.00 56.00 56.00 56.00 0.60
Equity Two PLC 21,500 29.10 30.00 30.00 28.90 28.90 (0.20)
First Capital 282,900 23.90 23.50 24.00 23.00 23.20 (0.70)
Fort Land 132,500 541.20 542.00 542.00 510.00 520.10 (21.10)
Galadari 22,300 35.70 36.80 36.80 36.00 36.10 0.40
Good Hope 100 1,337.90 1,250.00 1,250.00 1,250.00 1,250.00 (87.90)
Grain Elevators 126,600 218.80 219.00 220.00 209.00 210.10 (8.70)
Hapugastenne 8,400 82.00 82.00 82.00 80.00 80.50 (1.50)
Haycarb 5,900 163.10 163.10 163.10 163.00 163.00 (0.10)
Hayleys 15,100 386.00 380.00 385.00 380.00 380.00 (6.00)
Hayleys - MGT 53,700 35.40 35.10 36.50 35.10 36.10 0.70
Hayleys Exports 1,900 46.00 46.00 48.00 46.00 48.00 2.00
HDFC 11,300 858.50 859.00 895.00 850.00 890.00 31.50
Hemas Holdings 835,600 49.40 49.00 50.00 48.80 49.00 (0.40)
Hemas Power 250,300 40.00 40.00 41.30 39.60 39.90 (0.10)
HNB 69,300 400.00 410.00 410.00 400.10 404.00 4.00
HNB Assurance 1,700 84.10 83.10 83.10 83.00 83.00 (1.10)
HNB (NV) 175,900 214.90 220.00 228.00 218.00 219.50 4.60
Horana 272,400 84.80 84.00 88.00 84.00 86.70 1.90
Hotel Services 69,300 25.80 25.70 26.00 25.10 25.40 (0.40)
Hotel Sigiriya 3,800 81.80 82.00 82.00 80.10 80.20 (1.60)
Hotels Corp 18,600 36.50 36.50 37.00 36.40 36.70 0.20
Hunas Falls 4,500 88.50 88.50 88.50 85.10 85.70 (2.80)
Hunters 100 1,778.00 1,849.00 1,849.00 1,849.00 1,849.00 71.00
Hydro Power 28,600 16.20 16.00 16.20 15.80 16.20 -
Industrial Asph 100 350.00 230.00 230.00 230.00 230.00 (120.00)
JKH 85,400 296.40 297.00 297.00 295.00 295.00 (1.40)
John Keells 200 205.00 205.00 205.00 204.90 204.90 (0.10)
Kahawatte 7,600 39.50 39.50 39.50 38.00 38.20 (1.30)
Kalamazoo 100 1,275.00 1,200.00 1,200.00 1,200.00 1,200.00 (75.00)
Kandy Hotels 500 237.10 233.10 233.10 233.00 233.00 (4.10)
Keells Food 6,200 171.40 168.00 168.00 152.00 165.80 (5.60)
Keells Hotels 1,155,800 18.90 18.80 19.10 18.70 19.00 0.10
Kegalle 20,500 251.60 250.10 250.10 239.90 240.00 (11.60)
Kelani Cables 7,700 105.60 108.00 108.90 103.00 107.90 2.30
Kelani Tyres 2,446,600 55.90 55.80 56.90 55.00 55.50 (0.40)
Kelani Valley 500 185.00 193.00 193.00 193.00 193.00 8.00
Kelsey 5,700 16.30 16.40 17.00 16.30 16.40 0.10
Kotagala 104,100 206.50 200.00 201.00 190.00 192.10 (14.40)
Kotmale Holdings 6,900 60.00 60.00 63.80 59.50 59.90 (0.10)
Kuruwita Textile 1,100 31.50 33.00 34.00 33.00 33.60 2.10
Lanka Ashok 1,400 2,615.00 2,849.00 2,850.00 2,650.00 2,793.90 178.90
Lanka Cement 101,600 28.60 28.50 30.00 28.50 28.60 -
Lanka Ceramic 17,300 138.10 138.50 150.00 138.50 145.00 6.90
Lanka Floortiles 28,100 130.00 130.00 140.00 130.00 134.30 4.30
Lanka Hospitals 33,000 38.10 37.10 38.00 37.10 37.80 (0.30)
Lanka IOC 53,100 19.40 19.50 19.80 19.00 19.10 (0.30)
Lanka Ventures 18,000 38.80 39.00 39.00 38.00 38.00 (0.80)
Lanka Walltile 200,200 153.60 153.50 164.00 153.50 159.30 5.70
Lankem Ceylon 52,600 492.80 495.00 495.00 470.00 471.60 (21.20)
Lankem Dev 37,200 53.80 55.00 57.00 49.00 49.60 (4.20)
Laxapana 74,500 9.70 9.60 9.60 9.40 9.50 (0.20)
LB Finance 31,100 304.70 310.00 313.00 300.00 300.30 (4.40)
Lion Brewery 475,300 202.00 205.00 212.00 205.00 210.00 8.00
LMF 41,300 126.00 125.10 126.00 125.00 126.00 -
LOLC 105,100 138.90 140.00 140.00 137.00 137.70 (1.20)
Madulsima 99,500 31.60 34.00 34.70 34.00 34.70 3.10
Mahaweli Reach 3,600 38.20 38.30 38.30 37.00 37.10 (1.10)
Malwatte 946,700 106.00 110.00 127.00 108.50 121.90 15.90
Malwatte (NV) 123,400 81.30 85.00 89.40 82.00 89.40 8.10
Maskeliya 76,600 30.10 30.10 31.50 30.00 30.20 0.10
Merchant Bank 99,700 49.90 50.00 51.00 49.00 49.30 (0.60)
Morisons 400 2,700.00 2,500.00 2,500.00 2,500.00 2,500.00 (200.00)
Morisons (NV) 1,000 2,516.70 2,020.00 2,020.00 2,000.00 2,000.00 (516.70)
MTD Walkers 227,800 82.00 95.00 95.00 79.00 79.70 (2.30)
Mullers 712,800 3.00 3.00 3.00 2.80 2.80 (0.20)
Namunukula 9,900 131.70 130.00 130.00 125.00 127.60 (4.10)
Nat Dev Bank 58,800 369.40 373.00 373.00 365.00 365.00 (4.40)
Nation Lanka 1,327,500 22.00 22.10 23.20 22.00 23.10 1.10
Nations Trust 67,300 84.00 84.00 84.00 83.00 83.10 (0.90)
Nations Trust (War-con2011) 156,400 46.70 48.00 50.00 44.10 46.50 (0.20)
Nawaloka 1,255,200 4.10 4.10 4.20 4.00 4.00 (0.10)
Nestle 900 694.60 700.00 700.00 700.00 700.00 5.40
On’Ally 300 60.00 60.00 60.00 60.00 60.00 -
Overseas Realty 43,700 16.30 16.80 16.80 16.30 16.40 0.10
Pan Asia 78,100 57.00 57.00 57.00 55.20 56.00 (1.00)
Panasian Power 966,200 4.00 4.10 4.10 3.90 4.00 -
Parquet 153,600 27.40 27.50 27.50 25.60 26.90 (0.50)
PC House 1,119,000 22.40 23.00 23.60 21.00 21.30 (1.10)
PDL 1,400 52.90 55.00 55.00 51.00 51.00 (1.90)
Pegasus Hotels 4,800 80.80 75.80 79.70 75.80 76.10 (4.70)
Pelwatte 120,500 39.70 39.60 40.00 37.50 37.80 (1.90)
People’s Merch 59,900 26.10 26.40 26.90 25.50 26.70 0.60
Piramal Glass 7,919,100 9.20 9.40 9.40 9.10 9.30 0.10
Radiant Gems 115,900 58.00 60.00 60.00 53.80 55.60 (2.40)
Regnis 53,200 240.70 245.00 250.00 243.00 246.00 5.30
Renuka Holdings 134,600 75.20 74.00 77.50 74.00 76.40 1.20
Renuka Holdings (NV) 44,600 50.80 50.50 51.40 46.10 50.40 (0.40)
Rich Pieris Exp 200,200 29.00 29.00 32.50 29.00 31.00 2.00
Richard Pieris 1,686,700 14.90 14.90 14.90 14.50 14.60 (0.30)
Riverina Hotels 500 130.00 131.00 131.00 131.00 131.00 1.00
Royal Ceramic 43,400 159.30 158.50 159.80 156.00 159.30 -
Royal Palms 1,100 82.30 80.10 80.10 80.10 80.10 (2.20)
SMB Leasing 2,063,800 2.30 2.40 2.40 2.20 2.20 (0.10)
SMB Leasing (NV) 1,920,000 1.00 1.10 1.10 1.00 1.00 -
SMB Leasing (WC2011) 3,156,900 0.70 0.70 0.70 0.60 0.60 (0.10)
SMB Leasing (WC2011) 1,579,800 1.40 1.40 1.40 1.30 1.30 (0.10)
Sampath 52,200 292.90 294.00 295.00 292.60 294.70 1.80
Sathosa Motors 400 225.00 215.00 215.00 215.00 215.00 (10.00)
Serendib Hotels 5,300 144.70 140.00 142.00 140.00 141.00 (3.70)
Serendib Hotels (NV) 3,800 112.30 111.00 111.50 110.50 110.90 (1.40)
Seylan Bank 76,400 91.30 93.00 94.40 89.20 90.20 (1.10)
Seylan Bank (NV) 329,000 47.20 47.80 47.80 46.50 46.80 (0.40)
Seylan Devts 4,100 17.50 18.20 18.20 17.70 18.00 0.50
Shalimar 800 1,000.00 1,000.00 1,000.00 941.00 963.00 (37.00)
Shaw Wallace 26,400 273.10 283.00 283.00 267.00 267.00 (6.10)
Singer Finance 126,600 42.50 43.00 43.00 41.00 41.20 (1.30)
Singer Sri Lanka 600 202.80 205.00 205.00 199.00 199.00 (3.80)
SLT 19,800 59.00 58.20 60.00 58.00 59.40 0.40
Sunshine Holding 4,800 50.50 50.00 50.00 49.20 49.20 (1.30)
Taj Lanka 43,400 71.00 71.20 71.20 69.60 69.90 (1.10)
Talawakelle 54,400 49.20 49.20 51.00 49.20 49.50 0.30
The Finance Co 253,900 47.50 47.00 49.40 47.00 48.80 1.30
Three Acre Farms 112,700 199.00 198.00 203.00 191.00 192.10 (6.90)
Tokyo Cement 418,300 63.00 63.00 63.10 61.00 61.00 (2.00)
Tokyo Cement (NV) 862,300 44.00 44.00` 44.60 43.50 43.50 (0.50)
Trans Asia 4,800 220.00 190.10 217.00 190.00 198.10 (21.90)
Union Assurance 3,300 189.70 185.10 186.00 180.50 181.30 (8.40)
Union Chemicals 200 320.50 321.00 321.00 321.00 321.00 0.50
United Motors 22,200 172.00 170.00 174.00 168.00 169.50 (2.50)
Vallibel 200,900 9.80 9.80 9.90 9.60 9.70 (0.10)
Vallibel Finance 23,600 58.00 59.00 59.90 55.20 56.00 (2.00)
Vidullanka XD 4,700 7.10 7.10 7.10 7.00 7.10 -
Watawala 739,500 30.10 30.50 30.50 29.60 29.70 (0.40)
York Arcade 179,500 40.80 40.50 40.50 38.50 39.00 (1.80)
Diri Savi Board
Amana 298,800 3.70 3.80 3.80 3.70 3.70 -
Asian Alliance 300 161.80 154.10 154.10 154.10 154.10 (7.70)
Ceylon Tea Brkrs 55,400 5.60 5.70 5.70 5.40 5.40 (0.20)
e-Chanelling 2,816,700 27.40 28.00 31.50 28.00 30.30 2.90
Elpitiya 71,700 42.90 43.00 44.80 41.90 42.20 (0.70)
Fortress Resorts 74,800 26.10 26.30 26.30 25.50 25.70 (0.40)
Guardian Capital XR 900 9,100.00 383.70 383.70 383.70 383.70 (8,716.30)
HVA Foods 1,796,900 25.70 25.90 26.70 24.50 25.00 (0.70)
Janashakthi Ins 254,700 17.30 17.50 17.50 17.00 17.00 (0.30)
Laugfs Gas 468,200 50.20 50.70 50.90 48.70 48.90 (1.30)
Laugfs Gas (NV) 532,900 40.00 40.00 40.00 38.60 39.20 (0.80)
Lighthouse Hotel 3,000 61.50 70.00 70.00 62.90 62.90 1.40
Marawila Resorts 682,900 13.40 13.50 13.50 13.20 13.40 -
Odel PLC 106,100 43.90 43.90 44.80 43.00 43.80 (0.10)
People’s L Fin XD 114,900 80.90 82.00 82.00 77.60 79.20 (1.70)
Raigam Salterns 428,100 4.60 4.70 4.70 4.40 4.40 (0.20)
Renuka Agri 258,200 6.40 6.50 6.50 6.30 6.40 -
Sierra Cabl 716,400 5.10 5.20 5.20 5.10 5.10 -
Sinhaputhra Fin 500 119.30 115.00 115.00 115.00 115.00 (4.30)
Softlogic Fin 45,000 65.90 64.50 64.90 63.00 63.00 (2.90)
Tess Agro 793,200 2.90 2.90 2.90 2.80 2.90 -
Touchwood 193,000 25.30 25.60 26.20 25.00 25.70 0.40
Udapussellawa 1,100 50.10 50.00 51.00 50.00 51.00 0.90
|
