Market Statistics on March 01, 2011
Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A Spen. Hot. Hold. 130,900 97.10 97.00 102.00 96.50 100.60 3.50
ACL 15,300 93.70 93.50 93.50 90.00 92.20 (1.50)
ACL Plastics 1,100 175.00 182.90 182.90 173.00 182.00 7.00
ACME 26,900 23.30 24.00 24.00 22.80 23.40 0.10
Agalawatte 22,300 91.00 91.00 91.00 85.00 83.30 (5.70)
Ahot Properties 18,400 196.00 198.00 198.00 190.00 190.20 (5.80)
Aitken Spence 51,400 169.30 169.80 171.90 168.50 170.10 0.80
Alliance 1,300 1,032.30 1,035.00 1,035.00 1,034.00 1,034.90 2.60
Alufab 6,300 60.90 60.00 62.80 58.00 61.80 0.90
Amaya Leisure XD 8,000 126.80 125.00 125.00 120.20 121.90 (4.90)
Arpico 4,100 118.90 127.50 127.50 120.00 121.20 2.30
Ascot Holdings 27,000 85.50 86.00 88.50 83.00 85.80 0.30
Asia Capital 2,600 90.00 89.00 89.00 88.00 88.00 (2.00)
Asiri 19,000 8.70 8.90 8.90 8.70 8.70 -
Asiri Surg 1,100 8.50 8.60 8.60 8.60 8.60 0.10
Autodrome 3,800 1,137.00 1,350.00 1,550.00 1,000.00 1,185.00 48.00
Aviva NDB 900 300.00 283.00 283.00 282.00 282.10 (17.90)
Bairaha Farms 12,500 407.70 409.00 412.00 405.00 407.80 0.10
Balangoda 32,200 63.10 63.10 63.10 61.10 61.90 (1.20)
Blue Diamonds 766,200 4.00 4.00 4.00 3.80 3.80 (0.20)
Blue Diamonds (NV) 434,500 2.00 2.00 2.00 1.90 1.90 (0.10)
Bogala Graphite 35,000 54.40 57.90 59.90 57.10 57.50 3.10
Bogawantalawa 18,900 21.80 21.60 21.80 21.30 21.30 (0.50)
Browns 111,100 280.10 275.30 278.00 273.00 275.50 (4.60)
Browns Beanch 77,000 67.30 67.50 69.00 63.00 66.00 (1.30)
Bukit Darah 10,600 1,391.00 1,375.00 1,390.00 1,370.00 1,367.90 (14.10)
CT Holdings 29,200 220.00 218.00 220.00 218.00 218.20 (1.80)
CT Land 4,800 34.00 34.00 34.00 32.60 33.00 (1.00)
CW Mackie 16,200 95.50 97.00 100.00 97.00 97.00 1.50
Cargills 39,700 232.00 230.10 231.00 230.00 230.00 (2.00)
Cargo Boat 2,500 162.60 163.10 163.10 155.70 156.10 (6.50)
Carsons 41,300 699.00 690.00 700.00 690.00 698.80 (0.20)
CDB 37,300 87.20 85.10 86.90 85.10 86.20 (1.00)
CDIC 100 224.00 225.00 225.00 225.00 225.00 1.00
Central Finance 37,700 907.00 907.00 915.00 900.00 903.10 (3.90)
Central IND. 81,800 101.60 100.00 117.90 100.00 113.00 11.40
Ceylinco Ins. 60,800 550.00 550.00 560.00 550.00 555.60 5.60
Ceylinco 1,300 299.00 299.00 299.00 290.00 291.40 (7.60)
Ceylinco Brewery 1,000 400.00 399.90 399.90 399.90 399.90 (0.10)
Ceylinco Guardian 7,900 369.90 365.00 373.00 355.00 370.60 0.70
Ceylinco Inv. 84,000 166.70 168.50 170.00 162.00 165.30 (1.40)
Ceylinco Leather 77,400 99.60 100.00 105.00 98.00 98.90 (0.70)
Ceylinco Leather (War-Con2011) 8,200 23.70 24.20 24.20 24.00 24.00 0.30
Ceylinco Leather (War-Con2014) 39,100 18.70 18.60 18.60 18.00 18.20 (0.50)
Ceylinco Leather (War-Con2015) 19,500 18.40 18.50 18.10 18.10 18.30 (0.10)
Ceylon Tobacco 500 360.00 360.10 360.10 360.00 360.10 0.10)
CFT 42,300 9.00 9.20 9.20 8.70 8.80 (0.20)
Chemanex 10,300 148.20 148.50 148.50 140.00 141.10 (7.10)
Chevron 43,100 168.00 168.00 168.00 164.00 165.10 (2.90)
CIC 5,300 171.00 165.30 169.90 165.20 169.10 (1.90)
CIC (NV) 158,500 113.70 113.00 115.00 112.00 112.90 (0.80)
CIT 5,700 490.00 485.00 535.00 485.00 505.30 15.30
Citrus Leisure 56,300 85.80 88.00 88.00 85.00 85.70 (0.10)
Citrus Leisure (War-Con2011) 53,700 37.90 37.60 37.60 36.20 37.20 (0.70)
Citrus Leisure (War-Con2012) 97,900 30.00 30.10 31.20 30.00 30.70 0.70
Citrus Leisure (War-Con2015) 92,000 24.80 27.00 27.00 24.50 24.70 (0.10)
City Housing 4,200 20.20 20.20 20.20 19.90 19.90 (0.30)
Coco Lanka 65,400 85.90 83.00 89.00 83.00 86.60 0.70
Coco Lanka (NV) 23,000 58.10 85.00 58.70 56.60 58.00 (0.10)
Col Pharmacy 4,000 3,218.70 3,495.00 3,495.00 3,050.00 3,120.00 (98.70)
Cold Stores 300 612.00 615.00 649.00 615.00 637.70 25.70
Colombo Land 149,100 24.00 23.90 24.00 23.50 23.90 (0.10)
Colonial MTR 28,200 310.90 301.00 308.00 300.00 305.60 (5.30)
Commercial Bank 1,032,000 270.10 270.00 270.60 270.00 270.50 0.40
Commercial (NV) 8,000 168.20 170.00 170.00 166.00 166.30 (1.90)
Commercial Dev. 3,300 79.40 81.00 81.00 78.00 78.60 (0.80)
Confifi Hotel 7,400 260.00 256.00 270.00 256.00 260.00 -
Convenience Food 2,300 498.90 500.00 504.00 495.00 499.90 1.00
Dankotuwa Porcel 61,500 71.20 73.90 76.50 71.00 71.40 0.20
DFCC Bank 10,600 187.80 187.00 187.00 184.00 185.10 (2.70)
Dialog 8,904,400 11.60 11.60 11.60 11.30 11.40 (0.20)
Dimo XD 19,200 1,709.50 1,710.00 1,760.00 1,680.90 1,699.00 (10.50)
Dipped Products 1,800 116.00 116.00 117.00 116.00 116.60 0.60
Distilleries 7,400 170.10 169.50 170.00 168.00 169.80 (0.30)
Dockyard 75,800 276.40 280.00 280.00 274.00 275.10 (1.30)
Dolphin Hotels 2,900 57.00 57.00 57.00 56.50 56.70 (0.30)
Dunamis Capital 6,700 14.50 14.50 14.50 14.10 14.30 (0.20)
Durdans 1,500 101.40 101.50 101.50 101.50 101.50 0.10
East West 25,000 13.30 13.30 13.30 13.10 13.20 (0.10)
Eastern Merchant 200 794.50 850.00 850.00 850.00 850.00 55.50
Eden Hotel Lanka 8,100 57.70 57.00 59.00 56.50 57.60 (0.10)
Envi. Resources 809,200 87.80 87.10 94.80 87.00 88.80 1.00
Envi. Resources (WC-2012) 291,800 41.30 41.50 44.40 40.00 40.90 (0.40)
Envi. Resources (WC-2014) 318,900 38.50 39.00 41.80 37.90 38.00 (0.50)
Envi. Resources (WC-2015) 227,800 37.90 38.40 41.00 37.10 37.70 (0.20)
Envi. Resources (Warrants -00) 34,800 75.60 80.00 87.00 76.50 76.70 1.10
Equity 8,600 58.30 61.00 61.50 56.00 56.20 (2.10)
Equity Two Plc 24,500 34.40 35.00 35.00 32.00 33.10 (1.30)
Finlays Colombo 2,000 367.80 400.00 400.00 307.10 307.10 (60.70)
First Capital 62,300 21.90 22.00 22.50 21.20 21.70 (0.20)
Fort Land 202,800 466.60 480.00 483.00 445.00 471.80 5.20
Galadari 11,700 35.30 35.30 35.80 35.10 35.20 (0.10)
Gestetner 7,800 123.90 130.00 135.00 117.00 124.40 0.50
Grain Elevators 290,200 205.00 205.00 214.00 203.30 204.50 (0.50)
Hapugastenne 3,500 81.80 81.90 83.00 81.90 82.90 1.10
Hayleys 36,100 390.00 390.00 390.00 386.00 389.80 (0.20)
Hayleys – MGT 6,400 39.80 38.00 38.00 37.20 37.20 (2.60)
HDFC 5,400 885.10 895.00 910.00 876.00 895.30 10.20
Hemas Holdings 1,025,700 48.00 47.80 47.80 46.90 47.00 (1.00)
Hemas Power 65,200 36.20 37.00 38.00 36.00 36.20 -
HNB 38,400 399.10 398.00 400.00 398.00 400.00 0.90
HNB Assurance 2,500 85.60 83.40 83.40 83.00 83.00 (2.60)
HNB (NV) 16,100 215.00 215.00 215.00 211.00 211.80 (3.20)
Horana 12,600 76.90 75.50 76.20 74.90 75.20 (1.70)
Hotel Services 65,900 25.00 24.90 25.00 24.50 24.70 (0.30)
Hotel Sigiriya 6,100 83.80 83.00 83.00 80.20 80.60 (3.20)
Hotels Corp. 52,400 35.40 35.30 36.00 35.30 35.30 (0.10)
Huejay 2,200 131.30 132.00 132.00 130.00 130.00 (1.30)
Hunas Falls 200 89.00 85.00 85.00 85.00 85.00 (4.00)
Hydro Power 18,500 15.90 16.00 16.30 15.80 16.00 0.10
Indo Malay 700 1,243.30 1,294.00 1,300.00 1,290.00 1,295.00 51.70
Industrial Asph. 1,700 508.80 520.00 520.00 500.00 500.00 (8.80)
JKH 97,700 288.80 290.00 291.50 287.20 289.50 0.70
John Keells 500 191.00 191.00 200.00 191.00 200.00 9.00
Kahawatte 95,100 40.00 42.00 42.00 38.00 39.30 (0.70)
Kandy Hotels 800 268.20 280.00 280.00 251.00 253.30 (14.90)
Keells Food 20,900 152.10 155.00 165.50 149.00 150.00 (2.10)
Keells Hotels 1,315,200 19.00 19.00 19.00 18.80 18.90 (0.10)
Kegalle 33,800 220.80 223.90 233.00 220.00 221.20 0.40
Kelani Cables 4,500 102.10 102.00 105.00 100.50 100.60 (1.50)
Kelani Tyres 181,000 53.80 53.20 53.50 52.10 52.30 (1.50)
Kelani Valley 1,100 187.80 189.00 189.90 175.20 183.10 (4.70)
Kelsey 6,000 17.10 17.20 17.20 16.60 16.60 (0.50)
Kotagala 27,900 182.00 189.80 190.00 180.00 181.30 (0.70)
Kotmale Holdings 3,700 58.00 57.50 58.00 57.20 57.30 (0.70)
Kuruwita Textile 8,600 31.10 31.10 31.20 30.70 30.70 (0.40)
Lanka Aluminium 9,100 61.50 61.00 61.00 58.00 58.10 (3.40)
Lanka Ashok 3,600 2,820.00 2,949.00 3,102.00 2,949.00 3,100.00 280.00
Lanka Cement 6,400 28.30 27.70 27.70 27.50 27.50 (0.80)
Lanka Ceramic 211,800 153.30 153.00 155.00 151.60 152.10 (1.20)
Lanka Floortiles 1,220,400 133.00 133.00 137.00 126.00 130.00 (3.00)
Lanka Hospitals 331,000 37.40 38.50 41.00 38.00 40.10 2.70
Lanka IOC 15,300 19.00 19.00 19.40 18.50 18.70 (0.30)
Lanka Ventures 50,300 38.00 38.80 39.50 38.00 38.00 -
Lanka Walltile 187,800 176.30 180.00 183.00 170.50 175.40 (0.90)
Lankem Ceylon 26,400 438.10 449.00 449.00 425.00 431.20 (6.90)
Lankem Dev. 10,000 47.10 48.00 48.00 46.50 46.50 (0.60)
Laxapana 112,100 8.80 8.90 9.00 8.90 8.90 0.10
LB Finance 8,700 295.00 292.00 295.00 292.00 294.20 (0.80)
Lion Brewery 2,600 205.40 195.00 196.10 195.00 196.00 (9.40)
LMF 16,400 122.20 122.00 122.10 122.00 122.00 (0.20)
LOLC 101,100 132.10 132.00 132.00 128.10 130.80 (1.30)
Madulsima 89,400 29.50 29.60 32.00 26.60 28.60 (0.90)
Mahaweli Reach 7,300 37.40 37.50 37.50 36.00 36.20 (1.20)
Malwatte 108,400 110.50 110.50 114.10 110.00 113.20 2.70
Malwatte (NV) 1,100 88.10 88.00 88.00 88.00 88.00 (0.10)
Maskeliya 6,200 33.50 33.00 33.00 31.50 31.60 (1.90)
Merc. Shipping 1,200 196.50 228.00 230.00 219.00 219.00 22.50
Merchant Bank 89,100 49.00 48.20 48.90 47.50 48.10 (0.90)
Morisons 100 2,899.50 2,625.00 2,625.00 2,625.00 2,625.00 (274.50)
Morisons (NV) 300 2,040.00 2,040.00 2,040.00 1,901.00 1,947.30 (92.70)
MTD Walkers 243,200 71.40 71.70 74.50 69.00 71.70 0.30
Mullers 400,500 2.70 2.80 2.90 2.60 2.70 -
Namunukula 9,600 120.90 122.90 130.00 119.00 121.80 0.90
Nat. Dev. Bank 2,200 355.80 360.00 360.00 354.00 354.60 (1.20)
Nation Lanka 183,000 23.10 23.00 23.90 23.00 23.50 0.40
Nations Trus5t 112,300 80.20 80.00 80.00 78.40 79.40 (0.80)
Nawaloka 9,045,400 4.10 4.10 4.30 4.00 4.20 0.10
Nestle 1,400 680.10 697.90 697.90 680.00 680.00 (0.10)
Nuwara Eliya 3,100 1,266.20 1,150.00 1,150.00 1,000.00 1,018.80 (247.40)
Overseas Reality 46,100 16.10 16.00 16.00 15.80 15.80 (0.30)
Pan Asia 157,600 55.00 55.30 55.30 53.00 53.70 (1.30)
Panasian Power 1,059,400 3.90 3.90 4.10 3.90 4.00 0.10
Parquet 25,300 24.70 24.00 24.50 23.70 23.90 (0.80)
PC House 371,800 20.30 20.30 20.90 20.10 20.20 (0.10)
PDL 800 54.50 55.00 55.00 53.00 54.50 -
Pegasus Hotels 500 74.30 78.40 78.40 74.90 74.90 0.60
Pelwatte 55,400 35.40 35.00 36.00 35.00 35.00 (0.40)
Piramal Glass 2,638,000 10.50 10.50 10.70 10.30 10.60 0.10
Printcare PLC 14,500 123.50 130.00 154.00 130.00 135.20 11.70
Radiant Gems 1,200 63.70 63.70 63.80 63.70 63.80 0.10
Regnis 10,400 204.30 214.80 214.80 204.30 205.00 0.70
Renuka Holdings 24,800 70.10 70.00 70.50 68.10 69.80 (0.30)
Renuka Holdings (NV) 6,500 46.00 45.50 48.30 44.60 45.40 (0.60)
Richard Pieris 962,700 14.50 14.50 14.60 14.20 14.40 (0.10)
Riverina Hotels 7,200 129.00 125.00 127.00 125.00 127.00 (2.00)
Royal Ceramic 41,200 152.50 153.00 153.00 150.00 150.50 (2.00)
S M B Leasing 3,764,200 2.10 2.10 2.20 2.00 2.10 -
S M B Leasing (NV) 394,400 1.00 1.00 1.00 0.90 1.00 -
S M B Leasing (WC-2011) 1,399,900 1.20 1.10 1.20 1.10 1.10 (0.10)
S M B Leasing (WC-2011) 1,363,300 0.60 0.70 0.70 0.60 0.60 -
Sampath 469,400 291.80 290.00 290.50 288.00 288.00 (3.80)
Samson Internat. 2,500 122.20 123.00 123.00 118.00 119.00 (3.20)
Sathosa Motors 4,200 258.90 249.00 259.90 240.00 240.00 (18.90)
Selinsing 100 1,100.50 1,100.00 1,100.00 1,100.00 1,100.00 (0.50)
Seylan Bank 22,400 88.10 89.00 89.00 87.30 87.70 (0.40)
Seylan Bank (NV) 454,000 45.70 47.00 47.00 44.50 44.70 (1.00)
Seylan Devts 571,100 16.90 18.50 19.00 17.30 19.00 2.10
Shalimar 1,600 895.90 840.10 889.00 830.00 846.90 (49.00)
Shaw Wallace 3,500 267.20 253.00 263.00 252.00 257.80 (9.40)
Sigiriya Village 18,600 116.90 115.00 116.00 115.00 116.00 (0.90)
Singalanka 200 560.00 578.00 578.00 578.00 578.00 18.00
Singer Finance 192,100 41.50 41.50 42.00 40.40 40.90 (0.60)
Singer Ind. 500 197.00 198.00 198.00 198.00 198.00 1.00
Singer Sri Lanka 21,700 219.40 220.00 225.00 210.00 218.20 (1.20)
SLT 6,000 58.40 58.40 60.00 57.20 58.70 0.30
Sunshine Holding 35,600 47.00 46.80 47.00 45.60 45.90 (1.10)
Taj Lanka 18,100 66.30 67.00 67.00 65.00 66.30 -
Talawakelle 6,100 46.90 48.00 48.20 48.00 48.00 1.10
Tangerine 300 93.00 92.70 92.70 92.70 92.70 (0.30)
The Finance Co. 116,600 43.10 42.80 42.80 41.00 42.50 (0.60)
The Finance Co. (NV) 785,500 20.00 20.00 20.00 17.50 17.80 (2.20)
Three Acre Farms 98,100 185.10 193.80 196.80 187.50 189.50 4.40
Tokyo Cement 237,000 60.20 60.30 60.50 57.90 58.40 (1.80)
Tokyo Cement (NV) 375,600 40.60 41.00 42.00 39.50 40.00 (0.60)
Trans Asia 1,200 198.60 191.70 203.00 191.70 199.80 1.20
Union Assurance XD 2,600 182.00 182.00 182.00 170.00 170.00 (12.00)
Union Chemicals 2,800 1,000.50 1,100.00 1,300.00 800.00 850.00 (150.50)
United Motors 33,800 172.00 174.00 174.00 168.20 168.20 (3.80)
Vallibel 47,300 9.50 9.40 9.60 9.40 9.50 -
Vallibel Finance 130,200 51.20 52.80 52.80 50.80 51.00 (0.20)
Vidullanka 150,400 7.00 7.00 7.00 6.70 6.80 (0.20)
Watawala 17,600 28.90 28.80 29.00 28.50 28.50 (0.40)
York Arcade 49,200 38.40 38.00 38.40 36.90 38.00 (0.40)
Diri Savi Board
Amana 1,163,300 3.50 3.50 3.60 3.40 3.40 (0.10)
Asian Alliance 750,000 150.60 .00 .00 .00 150.60 (150.60)
Ceylon Tea Brkrs 7,800 5.30 5.50 5.50 5.30 5.30 -
E-channelling 213,600 31.20 30.50 32.00 29.00 30.00 (1.20)
Elpitiya 23,200 39.10 39.00 39.00 37.20 37.40 (1.70)
Fortress Resorts 46,100 26.60 28.50 28.50 26.60 26.70 0.10
Guardian Capital XR 3,000 2,913.30 3,000.00 3,000.00 2,000.00 2,177.80 (735.50)
Guardian Capital (Rights) XR 22,095,300 2,893.30 2,500.00 2,500.00 10.30 14.90 (2,878.40)
HVA Foods 228,400 25.00 25.00 25.00 24.00 24.60 (0.40)
Janashakthi Ins 1,107,100 17.10 17.20 17.70 17.10 17.20 0.10
Laugfs Gas 1,914,900 52.80 53.00 53.00 52.00 52.50 (0.30)
Laugfs Gas (NV) 509,200 42.30 42.50 43.00 41.20 41.40 (0.90)
Lighthouse Hotel 1,500 61.20 61.20 61.20 61.10 61.10 (0.10)
Marawila Resorts XR 51,200 12.40 12.30 12.50 12.10 12.40 -
Met. Res. Hol. 1,300 36.70 37.00 37.50 37.00 37.40 0.70
Odel PLC 98,800 42.00 41.90 43.30 41.00 41.40 (0.60)
People’s L Fin 126,200 88.40 89.00 90.00 84.90 5.20 (3.20)
Raigam Salterns 92,500 4.40 4.40 4.40 4.30 4.30 (0.10)
Renuka Agri 87,400 6.20 6.20 6.40 6.10 6.20 -
Sierra Cabl 649,400 5.10 5.10 5.20 5.00 5.10 -
Softlogic Fin 7,400 65.00 65.00 65.00 63.10 63.20 (1.80)
Tess Agro 198,700 2.80 2.90 2.90 2.80 2.80 -
Touchwood 188,300 25.40 25.10 26.00 25.10 25.50 0.10
Udupussellawa 3,100 51.00 54.00 54.00 52.00 52.00 1.00
Default Board
Hotel Developers 4,400 145.00 145.00 145.00 130.00 132.80 (12.20)
Kalamazoo 200 1,942.30 2,000.00 2,000.00 1,950.00 1,975.00 32.70
Miramar 600 140.00 170.00 175.00 72.00 139.50 (0.50)
Closed End Funds
Namal Acuity VF (Funds) 86,500 94.10 93.10 96.50 92.00 92.10 (2.00)
Equity details Today Prv. Day
Value of Turnover (Rs.) 2,690,951,558.50 2,196,672,381.00
Volume of Turnover (No.) 77,318,694 63,578,484
Trades (No.) 14,870 17,969
Market Cap. (Rs.) 2,567,622,470,290.30 2,599,869,855,885.70
Closed End Funds Today Prv. Day
Value of Turnover (Rs.) 8,169,200.00 265,020.00
Volume of Turnover (No.) 86,500 2,800
Trades (No.) 106 11
Corporate Debt Today Prv. Day
Value of Turnover (Rs.) - -
Volume of Turnover (No.) - -
Trades (No.) - -
Market Cap. (Rs.)
Govt. Securities Today Prv. Day
28-02-2011
Value of Turnover (Rs.) - 974,345.52
Volume of Turnover (No.) - 9,000
Trades (No.) - 3
Equity Indices
Price Indices - Today Prv. Day
CSE All Share Index 7,701.19 7,797.96
Milanka Price Index 7,096.56 7,140.92
Total Return Indices
Tri On All Shares (ASTRI) 9,178.24 9,292.52
Tri On Milanka Shares (MTRI) 8,524.39 8,577.68
Colombo Stock Exchange
Announcements for the day:01-03-2011
Dividends
Company Name Dividend per Dividend Shareholders XD Date Payment
Share (Rs) Meeting Date
Singer
(Sri Lanka) PLC 3.50 Final - 10-03-2011 21-03-2011
Finance PLC
Singer Industries
(Ceylon) PLC 2.00 Final - 10-03-2011 21-03-2011
Regnis (Lanka)
PLC 6.00 Final - 10-03-2011 21-03-2011
List of Securities on which 10% Price Band is applicable (As of 1st March 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
MADU.N.0000 08-Feb-11 03-Mar-11
LDEV.N.0000 11-Feb-11 08-Mar-11
ASHO.N.0000 18-Feb-11 11-Mar-11
MAL.X.0000 21-Feb-11 14-Mar-11
CTEA.N.0000 21-Feb-11 14-Mar-11
ECL.N.0000 22-Feb-11 15-Mar-11
|
