Market Statistics on February 22, 2011
Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A Spen Hot Hold 13,800 100.00 99.50 101.00 99.20 99.60 (0.40)
Abans 26,200 307.90 309.00 309.00 300.00 300.10 (7.80)
ACL 344,200 95.30 96.00 97.00 93.10 93.50 (1.80)
ACL Plastics 1,300 189.70 180.00 180.00 180.00 180.00 (9.70)
Acme 36,700 23.80 23.50 24.40 23.50 23.80 -
Agalawatte 30,800 94.10 95.00 95.00 92.50 94.00 (0.10)
Ahot Properties 22,100 199.80 198.00 198.00 194.00 194.90 (4.90)
Aitken Spence 1,168,000 170.50 170.60 172.00 169.00 170.00 (0.50)
Alliance 300 850.00 810.00 810.00 805.00 808.30 (41.70)
Amaya Leisure 43,100 126.30 127.00 132.00 127.00 127.00 0.70
Arpico 5,700 130.00 131.70 131.70 115.00 116.40 (13.60)
Ascot Holdings 17,200 94.00 94.30 95.00 86.00 86.10 (7.90)
Asia Capital 18,000 89.20 89.00 89.50 88.00 89.00 (0.20)
Asiri 48,400 8.80 8.80 8.80 8.70 8.70 (0.10)
Asiri Surg 78,600 8.80 8.80 9.00 8.60 8.60 (0.20)
Autodrome 400 735.00 636.00 700.00 636.00 663.30 (71.70)
Bairaha Farms 31,900 410.70 408.00 410.00 395.00 398.70 (12.00)
Balangoda 65,900 68.80 70.00 71.50 67.00 67.20 (1.60)
Blue Diamonds 682,700 4.00 3.90 4.00 3.80 3.90 (0.10)
Blue Diamonds (NV) 1,825,700 2.00 2.00 2.00 1.90 1.90 (0.10)
Bogala Graphite 6,300 54.80 54.00 54.50 51.30 51.80 (3.00)
Bogawantalawa 63,600 22.40 22.20 22.90 21.10 21.50 (0.90)
Browns 99,700 292.00 293.00 293.00 280.00 280.20 (11.80)
Browns Beach 8,100 71.50 71.60 71.60 70.00 71.00 (0.50)
Bukit Darah 12,400 1,290.60 1,280.00 1,350.00 1,280.00 1,288.40 (2.20)
CT Holdings 19,100 222.30 220.60 221.00 220.00 220.20 (2.10)
CT Land 39,700 31.80 37.00 37.00 32.00 32.10 0.30
C W Mackie 64,400 105.40 108.,00 108.00 100.00 101.30 (4.10)
Cargills 160,900 236.00 235.00 235.00 234.00 234.10 (1.90)
Cargo Boat 55,300 160.90 170.00 175.20 165.10 169.60 8.70
Carsons 10,800 662.70 651.00 651.00 630.00 630.70 (32.00)
CDB 45,600 88.00 89.00 90.00 84.00 84.30 (3.70)
CDIC 400 185.20 187.00 187.00 186.00 186.80 1.60
Central Finance 13,300 925.00 920.00 920.00 900.00 904.70 (20.30)
Central Ind 7,000 97.00 90.50 94.00 90.50 94.00 (3.00)
Ceylinco Ins 45,700 560.00 525.00 556.00 525.00 551.60 (8.40)
Ceylinco Ins (NV) 6,100 295.00 290.00 300.00 290.00 300.00 5.00
Ceylon Brewery 100 419.30 365.00 365.00 365.00 365.00 (54.30)
Ceylon Guardian 21,900 382.40 385.00 385.00 355.00 360.00 (22.40)
Ceylon Inv 128,000 162.60 162.00 165.00 160.00 160.90 (1.70)
Ceylon Leather 22,100 100.10 99.00 100.90 97.00 100.90 0.80
Ceylon Leather (WC2011) 12,300 24.20 24.50 24.50 23.10 23.90 (0.30)
Ceylon Leather (WC2014) 25,800 18.70 19.30 19.80 18.10 18.10 (0.60)
Ceylon Leather (WC2015) 87,800 18.60 19.40 19.40 17.90 18.70 0.10
Ceylon Tobacco 300 367.50 370.00 370.00 370.00 370.00 2.50
CFI 1,100 579.00 579.00 579.00 570.00 570.00 (9.00)
CFT 148,000 8.70 8.80 8.80 8.40 8.50 (0.20)
Chemanex 6,400 162.50 160.00 160.00 160.00 160.00 (2.50)
Chevron 4,000 167.00 166.00 169.00 166.00 166.70 (0.30)
CIC XD 40,500 174.90 170.00 175.00 170.00 173.50 (1.40)
CIC (NV) XD 89,700 120.00 120.10 120.10 115.00 118.50 (1.50)
CIT 1,000 576.30 550.00 575.00 550.00 568.00 (8.30)
Citrus Leisure 156,900 90.40 93.80 94.50 87.10 87.80 (2.60)
Citrus Leisure (WC2011) 76,000 36.00 38.60 38.70 33.40 35.50 (0.50)
Citrus Leisure (WC2012) 148,700 31.80 32.90 33.50 30.00 30.10 (1.70)
Citrus Leisure (WC2015) 213,700 25.40 27.00 27.00 24.00 24.70 (0.70)
City Housing 13,300 21.70 21.00 21.10 20.50 20.60 (1.10)
Coco Lanka 244,300 89.00 89.00 90.00 84.20 86.80 (2.20)
Coco Lanka (NV) 69,500 64.80 63.00 63.00 59.00 59.20 (5.60)
Col Pharmacy 600 1,693.30 1,690.00 1,750.00 1,680.00 1,686.70 (6.60)
Cold Stores 100 625.00 625.00 625.00 625.00 625.00 -
Colombo Land 281,200 24.30 24.50 24.80 23.70 23.80 (0.50)
Colonial Mtr 1,200 300.00 295.00 295.00 294.90 295.00 (5.00)
Commercial Bank 53,100 275.10 275.00 275.00 271.00 271.80 (3.30)
Commercial Bank (NV) 22,400 170.80 171.00 171.00 166.00 166.80 (4.00)
Confifi Hotel 300 265.00 259.90 259.90 259.50 259.80 (5.20)
Conveniene Food 1,500 300.00 300.00 300.00 300.00 300.00 -
Dankotuwa Porcel 67,400 68.30 68.00 69.90 67.50 68.60 0.30
DFCC Bank 42,100 190.10 191.00 191.00 188.00 188.60 (1.50)
Dialog 1,435,400 11.70 11.70 11.70 11.60 11.70 -
Dimo XD 11,800 1,787.30 1,700.10 1,770.00 1,600.00 1,676.70 (110.60)
Dipped Products 4,500 122.90 121.00 121.00 121.00 121.00 (1.90)
Distilleries 101,700 174.70 175.00 176.00 173.50 173.60 (1.10)
Dockyard 11,500 272.50 273.10 273.10 265.80 270.00 (2.50)
Dolphin Hotels 69,500 58.00 58.50 61.90 58.00 58.00 -
Dunamis Capital 107,300 15.10 15.00 15.10 15.00 15.00 (0.10)
Durdans 5,200 105.00 105.00 105.00 104.20 105.00 -
Durdans (NV) 600 85.00 85.00 85.00 85.00 85.00 -
East West 781,800 12.50 12.70 13.80 12.50 13.50 1.00
Eden Hotel Lanka 19,200 59.00 60.20 61.20 59.00 59.00 -
Envi. Resources 134,400 81.20 84.00 84.00 78.00 78.70 (2.50)
Envi. Resources
(WC-2012) 129,700 39.60 40.00 40.90 38.00 38.40 (1.20)
Envi. Resources
(WC-2014) 30,600 36.70 36.00 36.20 35.00 35.10 (1.60)
Envi. Resources
(WC-2015) 73,100 36.20 36.20 36.20 34.50 34.90 (1.30)
Envi. Resources
(Warrants - 00) 13,400 70.60 70.00 70.00 69.10 69.30 (1.30)
Equity 1,000 56.00 55.40 55.40 54.00 54.50 (1.50)
Equity Two Plc 11,200 28.90 27.30 29.00 27.00 29.00 0.10
Finlays Colombo 100 231.00 225.00 225.00 225.00 225.00 (6.00)
First Capital 240,000 23.20 23.10 23.50 22.20 22.50 (0.70)
Fort Land 167,000 520.10 520.00 520.00 495.00 498.20 (21.90)
Galadari 107,100 36.10 36.00 37.90 35.50 35.70 (0.40)
Good Hope 700 1,250.00 1,201.00 1,201.00 1,100.00 1,100.00 (150.00)
Grain Elevators 219,900 210.10 210.00 210.00 200.20 204.00 (6.10)
Hapugastenne 21,800 80.50 80.00 80.00 78.10 79.90 (0.60)
Haycarb 21,200 163.00 163.00 163.00 155.00 157.20 (5.80)
Hayleys 16,400 380.00 380.00 385.00 380.00 380.70 0.70
Hayleys - MGT 46,700 36.10 36.00 37.10 35.90 36.70 0.60
HDFC 11,500 890.00 890.00 900.00 860.00 868.00 (22.00)
Hemas Holdings 763,500 49.00 49.00 49.00 48.00 48.10 (0.90)
Hemas Power 311,000 39.90 40.00 40.00 38.50 38.60 (1.30)
HNB 24,200 404.00 403.00 404.00 401.00 401.30 (2.70)
HNB Assurance 4,900 83.00 82.00 83.00 82.00 82.20 (0.80)
HNB (NV) 15,100 219.50 220.50 220.50 216.10 216.60 (2.90)
Horana 143,000 86.70 90.00 90.00 82.50 82.70 (4.00)
Hotel Services 78,700 25.40 25.00 26.30 25.00 25.40 -
Hotel Sigiriya 85,700 80.20 84.00 84.00 77.00 79.70 (0.50)
Hotels Corp. 47,100 36.70 37.00 37.70 35.10 35.70 (1.00)
Hunas Falls 2,300 85.70 89.00 90.90 86.50 89.40 3.70
Hunters 200 1,849.00 1,890.00 1,890.00 1,890.00 1,890.00 41.00
Hydro Power 88,000 16.20 16.50 17.00 15.90 16.00 (0.20)
JKH 605,300 295.00 295.00 295.00 292.00 292.20 (2.80)
John Keells 500 204.90 199.00 199.00 196.00 196.60 (8.30)
Kahawatte 8,700 38.20 37.50 37.80 36.50 37.40 (0.80)
Kalamazoo 200 1,200.00 1,250.00 1,250.00 1,250.00 1,250.00 50.00
Kandy Hotels 1,600 233.00 233.00 233.00 230.10 230.10 (2.90)
Keells Food 1,400 165.80 164.50 164.50 155.00 158.00 (7.80)
Keells Hotels 537,500 19.00 19.00 19.10 18.70 19.00 -
Kegalle 32,300 240.00 239.80 239.80 230.00 230.50 (9.50)
Kelani Cables 8,700 107.90 107.00 107.00 102.00 102.40 (5.50)
Kelani Tyres 276,700 55.50 55.90 55.90 53.00 53.20 (2.30)
Kelani Valley 1,000 193.00 193.90 196.00 193.90 194.50 1.50
Kelsely 14,300 16.40 16.20 16.70 16.00 16.00 (0.40)
Kotagala 32,800 192.10 190.00 190.00 183.00 183.60 (8.50)
Kotmale Holdings 11,800 59.90 60.00 60.00 55.00 58.80 (1.10)
Kuruwita Textile 10,600 33.60 33.00 33.00 31.50 32.10 (1.50)
Lanka Aluminium 1,500 61.50 60.00 61.00 59.30 60.50 (1.00)
Lanka Ashok 300 2,793.90 2,800.00 2,850.00 2,800.00 2,800.00 6.10
Lanka Cement 62,400 28.60 27.50 28.00 27.50 27.60 (1.00)
Lanka Ceramic 24,500 145.00 143.50 143.60 140.00 140.20 (4.80)
Lanka Floortiles 249,700 134.30 138.00 138.00 130.00 133.00 (1.30)
Lanka Hospitals 74,900 37.80 39.00 39.00 37.50 37.60 (0.20)
Lanka IOC 23,800 19.10 18.80 19.00 18.60 18.60 (0.50)
Lanka Ventures 63,700 38.00 38.50 39.00 38.00 38.00 -
Lanka Walltile 512,700 159.30 160.00 165.00 159.00 159.80 0.50
Lankem Ceylon 127,700 471.60 479.00 479.00 445.00 447.80 (23.80)
Lankem Dev. 5,000 49.60 49.00 49.00 49.00 49.00 (0.60)
Laxapana 124,300 9.50 9.50 9.50 9.30 9.30 (0.20)
LB Finance 20,100 300.30 300.00 300.00 295.00 295.00 (5.30)
Lion Brewery 8,300 210.00 205.00 205.00 200.00 202.10 (7.90)
LMF 73,600 126.00 125.00 125.20 120.00 123.00 (3.00)
LOLC 61,100 137.70 137.70 138.00 135.10 136.20 (1.50)
Madulsima 94,600 34.70 34.70 36.90 32.10 32.80 (1.90)
Mahaweli Reach 7,000 37.10 37.00 39.00 37.00 37.00 (0.10)
Malwatte 327,900 121.90 125.00 126.00 114.80 116.60 (5.30)
Malwatte (NV) 16,900 89.40 90.00 90.00 86.00 87.70 (1.70)
Maskeliya 38,300 30.20 30.00 30.10 30.00 30.00 (0.20)
Merc. Shipping 100 185.00 185.10 185.10 185.10 185.10 0.10
Merchant Bank 147,800 49.30 49.00 49.00 46.50 47.00 (2.30)
MTD Walkers 113,700 79.70 81.00 82.50 76.00 76.40 (3.30)
Mullers 263,700 2.80 2.90 2.90 2.80 2.80 -
Namunukula 46,000 127.60 129.80 132.00 122.10 127.70 0.10
Nat. Dev. Bank 92,700 365.00 369.70 369.70 360.00 361.50 (3.50)
Nation Lanka 306,000 23.10 23.20 23.20 22.00 22.60 (0.50)
Nations Trust 255,900 83.10 84.00 85.90 82.00 82.40 (0.70)
Nations Trust (WC-2011) 120,700 46.50 46.60 48.80 45.30 46.20 (0.30)
Nawaloka 1,737,300 4.00 4.10 4.10 4.00 4.00 -
Nestle 1,200 700.00 699.90 699.90 680.00 680.10 (19.90)
Nuwara Eliya 600 945.00 920.00 960.00 920.00 946.70 1.70
On’ally 8,000 60.00 64.90 64.90 64.90 64.90 4.90
Overseas Realty 135,700 16.40 16.30 16.80 16.20 16.30 (0.10)
Pan Asia 91,660 56.00 56.80 56.80 54.00 54.30 (1.70)
Panasian Power 548,700 4.00 4.00 4.00 3.90 3.90 (0.10)
Parquet 79,300 26.90 25.60 27.50 25.50 25.80 (1.10)
PC House 638,700 21.30 21.50 21.90 20.50 20.60 (0.70)
PDL 600 51.00 51.00 51.00 51.00 51.00 -
Pegasus Hotels 800 76.10 79.50 79.50 76.00 76.90 0.80
Pelwatte 34,900 37.80 37.50 37.50 37.00 37.10 (0.70)
People’s Merch 106,500 26.70 26.70 26.70 25.00 25.30 (1.40)
Piramal Glass 3,782,200 9.30 9.30 9.40 9.10 9.20 (0.10)
Printcare PLC 100 128.50 126.10 126.10 126.10 126.10 (2.40)
Radiant Gems 18,600 55.60 55.10 59.00 55.00 58.80 3.20
Regnis 47,700 246.00 230.00 240.00 225.00 231.60 (14.40)
Renuka City Hot 300 410.00 396.00 396.00 391.50 391.50 (18.50)
Renuka Holdings 103,000 76.40 76.00 76.00 72.00 72.30 (4.10)
Renuka Holdings (NV) 15,900 50.40 50.40 50.40 48.20 49.20 (1.20)
Rich Pieris Exp 72,200 31.00 32.50 34.00 29.00 29.00 (2.00)
Richard Pieris 3,141,000 14.60 14.60 14.60 14.20 14.30 (0.30)
Riverina Hotels 100 131.00 130.00 130.00 130.00 130.00 (1.00)
Royal Ceramic 60,600 159.30 156.20 158.00 154.00 157.10 (2.20)
Royal Palms 600 80.10 82.00 82.00 82.00 82.00 1.90
S M B Leasing 3,165,700 2.20 2.20 2.30 2.10 2.20 -
S M B Leasing (NV) 2,123,800 1.00 1.10 1.10 1.00 1.00 -
S M B Leasing (War-con2011) 237,800 0.60 0.70 0.70 0.60 0.60 -
S M B Leasing (War-con2011) 2,849,900 1.30 1.30 1.40 1.20 1.30 -
Sampath 414,100 294.70 293.10 293.10 290.00 291.10 (3.60)
Samson Internat 1,200 120.00 119.90 119.90 106.00 106.00 (14.00)
Sathosa Motors 200 215.00 210.00 210.00 210.00 210.00 (5.00)
Serendib Hotels 300 141.00 141.00 141.00 141.00 141.00 -
Seylan Bank 468,000 90.20 91.30 91.30 89.00 89.20 (1.00)
Seylan Bank (NV) 386,200 46.80 47.20 48.00 45.90 46.00 (0.80)
Seylan Devts 52,500 18.00 17.90 17.90 17.10 17.10 (0.90)
Shalimar 2,800 963.00 941.20 999.00 900.00 923.00 (40.00)
Shaw Wallace 700 267.00 245.10 245.10 245.00 245.00 (22.00)
Sigiriya Village 64,800 114.50 114.00 116.00 110.10 111.50 (3.00)
Singer Finance 243,200 41.20 41.20 41.20 40.00 40.30 (0.90)
Singer Sri Lanka 2,000 199.00 190.10 202.70 190.00 190.10 (8.90)
|
