Market Statistics on March 8, 2011
Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold. 41,700 102.80 100.00 100.00 97.00 98.00 (4.80)
Abans 5,800 280.70 280.00 290.00 280.00 280.60 (0.10)
ACL 10,600 89.00 89.00 90.00 89.00 89.50 0.50
ACME 6,000 23.00 22.80 23.00 22.20 22.50 (0.50)
Agalawatte 3,400 85.00 84.00 84.00 81.00 82.00 (3.00)
Ahot Properties 77,300 191.00 191.00 191.00 189.00 190.00 (1.00)
Aitken Spence 85,800 172.00 173.00 173.00 170.00 170.40 (1.60)
Alufab 6,500 58.20 59.80 60.00 58.10 59.00 0.80
Amaya Leisure XD 3,600 114.50 114.00 115.00 110.00 112.90 (1.60)
Arpico 2,200 115.20 111.10 122.00 111.00 118.60 3.40
Ascot Holdings 2,800 86.60 82.10 85.00 80.00 81.00 (5.60)
Asia Capital 10,000 89.00 89.00 89.00 88.00 88.50 (0.50)
Asiri 32,200 8.60 8.60 8.60 8.50 8.50 (0.10)
Asiri Surg 34,200 8.60 8.50 8.50 8.50 8.50 (0.10)
Autodrome 200 905.00 850.00 850.00 850.00 850.00 (55.00)
AVIVA NDB 2,500 285.20 285.20 294.00 285.20 286.20 1.00
Bairaha Farms 34,900 399.80 400.00 402.00 395.00 400.00 0.20
Balangoda 59,100 60.20 60.00 60.00 56.00 57.10 (3.10)
Beruwela Walkinn 400 125.00 125.00 125.50 102.00 113.60 (11.40)
Blue Diamonds 722,800 3.80 3.80 3.80 3.60 3.70 (0.10)
Blue Diamonds (NV) 3,823,700 1.80 1.80 1.90 1.70 1.80 -
Bogala Graphite 75,000 59.20 58.10 60.00 56.00 56.70 (2.50)
Bogawantalawa 22,700 21.00 20.50 21.00 20.50 20.80 (0.20)
Browns 68,000 270.10 271.00 271.00 267.00 267.60 (2.50)
Browns Beach 1,947,300 22.00 22.10 25.80 20.00 22.30 0.30
Bukit Darah 7,500 1,335.60 1,333.00 1,333.00 1,290.00 1,293.00 (42.60)
C T Holdings 56,500 210.10 209.10 209.10 203.00 205.30 (4.80)
C T Land 31,100 32.10 32.00 32.20 32.00 32.10 -
C W Mackie 60,000 91.00 90.70 90.70 87.00 90.00 (1.00)
Cargills 20,800 234.80 234.80 234.80 224.00 228.30 (6.50)
Cargo Boat 900 155.00 159.90 159.90 159.00 159.00 4.00
Carsons 13,900 680.20 684.00 684.00 655.00 657.00 (23.20)
CDB 78,700 83.90 83.90 83.90 82.50 83.70 (0.20)
Central Finance 9,500 895.40 882.00 900.00 880.00 896.70 1.30
Central Ind 3,400 98.70 98.00 102.00 97.00 102.00 3.30
Ceylinco Ins 129,900 578.10 578.00 605.00 525.50 601.10 23.00
Ceylinco Ins (NV) 2,800 295.00 295.00 309.00 295.00 302.40 7.40
Ceylon Guardian 16,300 400.00 406.00 406.20 385.00 387.20 (12.80)
Ceylon Inv 62,900 162.10 162.40 163.00 160.00 160.30 (1.80)
Ceylon Leather 25,700 94.50 95.00 95.00 92.00 94.30 (0.20)
Ceylon Leather (War-con2011) 700 22.10 22.20 23.00 21.50 23.00 0.90
Ceylon Leather (War-con2014) 44,600 17.30 17.20 18.10 17.00 17.70 0.40
Ceylon Leather (War-con2015) 63,900 17.20 17.10 17.90 17.00 17.70 0.50
Ceylon Tobacco 200 360.30 360.30 360.30 360.30 360.30 -
CFT 605,600 8.50 8.50 8.50 7.90 8.00 (0.50)
Chevron 13,700 164.20 164.00 164.00 163.00 163.60 (0.60)
CIC 11,800 164.90 161.50 161.50 160.20 160.30 (4.60)
CIC (NV) 60,400 111.00 111.00 113.00 111.00 112.60 1.60
Citrus Leisure 118,500 82.40 82.00 84.00 79.00 79.70 (2.70)
Citrus Leisure (War-con2011) 13,100 35.50 36.00 36.00 33.50 33.60 (1.90)
Citrus Leisure (War-con2012) 38,500 28.40 27.90 28.40 27.50 27.80 (0.60)
Citrus Leisure (War-con2015) 151,800 23.40 23.50 23.50 21.50 21.80 (1.60)
City Housing 18,000 22.20 21.80 21.80 20.20 21.00 (1.20)
Coco Lanka 19,800 86.00 88.00 88.00 85.70 86.60 0.60
Coco Lanka (NV) 6,600 59.80 60.00 60.00 58.00 58.00 (1.80)
Col Pharmacy 900 3,032.00 3,050.00 3,050.00 3,000.00 3,017.50 (14.50)
Cold Stores 100 600.00 600.00 600.00 600.00 600.00 -
Colombo Land 77,800 23.30 23.00 23.30 22.70 22.90 (0.40)
Colonial MTR 5,800 285.00 280.00 285.00 265.00 285.00 -
Commercial Bank 20,900 263.70 262.00 262.00 260.00 260.00 (3.70)
Commercial Bank (NV) 13,100 162.00 165.00 165.00 160.00 160.80 (1.20)
Commercial Dev 5,800 78.70 70.10 78.60 70.10 78.60 (0.10)
Dankotuwa Porcel 162,500 69.70 69.80 70.80 68.00 69.70 -
DFCC Bank 21,800 180.30 180.00 180.00 177.00 177.20 (3.10)
Dialog 599,800 11.30 11.20 11.20 11.00 11.00 (0.30)
DIMO 8,600 1,600.00 1,600.00 1,610.00 1,512.00 1,548.20 (51.80)
Dipped Products 8,300 116.20 116.00 116.00 116.00 116.00 (0.20)
Distilleries 154,700 182.90 183.00 183.00 179.00 181.10 (1.80)
Dockyard XD 6,400 270.00 267.00 268.90 265.00 266.30 (3.70)
Dolphin Hotels 42,900 54.10 54.10 54.10 52.00 52.40 (1.70)
Dunamis Capital 451,700 14.00 14.00 14.30 13.50 14.00 -
Durdans 1,900 100.50 102.50 102.50 100.10 102.40 1.90
Durdans (NV) 1,600 80.00 80.00 80.00 80.00 80.00 -
E B Creasy 100 3,297.00 2,810.00 2,810.00 2,810.00 2,810.00 (487.00)
East West 176,100 14.50 14.50 14.70 14.10 14.40 (0.10)
Eden Hotel Lanka 23,500 55.40 55.00 55.00 53.00 54.30 (1.10)
Envi Resources 349,700 83.20 85.50 85.50 81.00 83.80 0.60
Envi. Resources
(WC-2012) 194,100 39.60 40.10 41.40 39.00 40.60 1.00
Envi. Resources
(WC-2014) 148,300 36.20 37.70 38.00 35.10 36.50 0.30
Envi. Resources
(WC-2015) 299,400 36.10 37.50 37.50 35.00 36.30 0.20
Envi. Resources
(Warrants-00) 16,100 72.90 73.50 74.00 70.30 70.50 (2.40)
Equity 100 55.30 55.60 55.60 55.60 55.60 0.30
Equity Two Plc 6,900 31.80 28.30 30.00 28.30 29.80 (2.00)
Finlays Colombo 500 307.40 255.00 324.00 255.00 324.00 16.60
First Capital 219,300 21.00 21.10 21.50 20.90 21.00 -
Fort Land 159,500 439.70 431.00 439.00 417.00 424.60 (15.10)
Galadari 26,700 35.00 35.00 35.00 33.90 34.10 (0.90)
Grain Elevators 117,700 193.50 199.00 199.00 185.00 188.20 (5.30)
Hapugastenne 2,300 77.30 77.00 77.20 77.00 77.20 (0.10)
Haycarb 3,200 156.00 160.00 160.00 152.00 159.50 3.50
Hayleys 20,000 389.10 380.00 390.00 380.00 390.00 0.90
Hayleys – MGT 31,800 37.00 37.00 38.00 36.50 37.90 0.90
Hayleys Exports 500 43.50 43.50 44.00 43.50 43.70 0.20
HDFC 3,000 900.00 890.00 902.00 890.00 900.30 0.30
Hemas Holdings 110,700 47.90 47.10 48.00 46.30 47.00 (0.90)
Hemas Power 63,100 36.30 36.00 36.00 35.40 36.00 (0.30)
HNB 4,300 388.90 385.00 390.00 385.00 390.00 1.10
HNB Assurance 12,600 82.70 82.40 83.00 82.10 82.70 -
HNB (NV) 170,200 209.80 211.10 211.10 208.00 208.30 (1.50)
Horana 55,400 72.40 70.00 71.90 68.10 70.40 (2.00)
Hotel Services 62,600 24.00 24.00 24.00 22.60 23.20 (0.80)
Hotel Sigiriya 22,000 82.00 80.20 81.90 79.00 79.00 (3.00)
Hotels Corp 27,300 34.60 34.70 34.70 34.00 34.30 (0.30)
Hunas Falls 9,900 88.50 88.50 90.00 88.50 89.10 0.60
Hydro Power 21,400 15.00 15.10 15.10 14.50 14.70 (0.30)
Indo Malay 300 1,300.00 1,250.00 1,250.00 1,200.30 1,200.30 (99.70)
Industrial Asph. 300 492.70 480.00 480.00 475.00 478.30 (14.40)
JKH XD 1,023,500 285.60 285.20 286.50 280.10 282.60 (3.00)
Kahawatte 14,000 38.20 37.10 38.50 36.00 37.40 (0.80)
Kandy Hotels 100 235.80 223.00 223.00 223.00 223.00 (12.80)
Keells Food 2,200 162.00 162.00 162.00 155.00 155.00 (7.00)
Keells Hotels 152,600 19.00 19.00 19.00 18.60 18.90 (0.10)
Kegalle 54,100 207.70 210.00 210.00 200.00 204.20 (3.50)
Kelani Cables 4,200 102.00 102.00 102.00 100.00 102.00 -
Kelani Tyres 128,600 52.00 51.70 52.30 50.90 51.90 (0.10)
Kelsey 5,000 17.90 17.70 17.70 17.70 17.70 (0.20)
Kotagala 44,900 170.80 175.00 179.00 167.50 170.00 (0.80)
Kotmale Holdings 39,100 58.00 57.00 57.00 55.00 56.50 (1.50)
Kuruwita Textile 400 30.80 29.90 29.90 29.80 29.90 (0.90)
Lanka Aluminium 28,200 54.90 50.70 54.90 50.20 52.20 (2.70)
Lanka Ashok 100 2,955.00 2,700.00 2,700.00 2,700.00 2,700.00 (255.00)
Laka Cement 17,500 27.50 27.10 27.10 26.00 26.00 (1.50)
Lanka Ceramic 100 159.00 151.00 151.00 151.00 151.00 (8.00)
Lanka Floortiles 1,036,200 128.50 128.50 128.50 128.00 128.00 (0.50)
Lanka Hospitals 294,100 52.00 52.00 52.00 48.00 48.30 (3.70)
Lanka IOC 22,100 18.00 18.20 18.20 18.00 18.00 -
Lanka Ventures 74,700 37.00 37.70 37.70 37.00 37.00 -
Lanka Walltile 48,700 173.00 175.00 175.00 169.00 170.70 (2.30)
Lankem Ceylon 39,800 406.60 409.90 410.00 390.00 399.80 (6.80)
Lankem Dev. 6,000 47.00 46.00 48.00 45.30 45.30 (1.70)
Laxapana 108,100 8.70 8.70 9.00 8.70 8.90 0.20
LB Finance 2,700 147.10 145.00 145.00 141.80 142.90 (4.20)
Lion Brewery 22,600 196.30 196.00 196.00 195.00 195.00 (1.30)
LMF 29,600 126.00 126.00 126.00 123.10 123.10 (2.90)
LOLC 143,500 125.90 125.00 125.00 122.80 123.00 (2.90)
Madulsima 98,100 29.90 31.70 31.70 27.60 29.20 (0.70)
Mahaweli Reach 800 36.00 36.00 36.00 36.00 36.00 -
Malwatte 42,900 107.20 107.00 109.00 105.00 106.80 (0.40)
Malwatte (NV) 4,500 80.10 82.00 85.00 80.00 82.80 2.70
Maskeliya 15,700 30.00 29.60 30.00 29.60 30.00 -
Merchant Bank 166,500 48.00 48.00 49.00 47.00 47.50 (0.50)
Morisons 300 2,420.00 2,425.00 2,425.00 2,300.00 2,300.00 (120.00)
Morisons (NV) 100 1,846.40 1,900.00 1,900.00 1,900.00 1,900.00 53.60
MTD Walkers 50,500 69.50 69.00 69.00 66.00 67.60 (1.90)
Mullers 195,200 2.70 2.70 2.70 2.60 2.60 (0.10)
Namunukula 1,500 118.50 116.00 123.90 115.00 119.10 0.60
Nat. Dev. Bank 79,100 354.50 355.00 357.00 350.00 352.00 (2.50)
Nation Lanka 805,600 22.80 22.80 23.20 22.30 22.40 (0.40)
Nations Trust 60,900 79.10 78.00 78.00 76.00 77.60 (1.50)
Nawaloka 2,057,000 4.50 4.50 4.50 4.20 4.30 (0.20)
Nestle 5,300 680.00 690.00 690.00 653.00 676.20 (3.80)
On’ally 11,900 66.90 67.80 68.00 67.00 67.50 0.60
Overseas Realty 206,000 15.30 15.20 15.30 15.00 15.20 (0.10)
Pan Asia 126,800 51.20 51.30 52.40 50.50 52.00 0.80
Panasian Power 1,054,100 3.90 3.90 3.90 3.70 3.80 (0.10)
Parquet 42,700 23.20 22.80 22.80 22.00 22.00 (1.20)
PC House 2,892,400 19.00 19.00 19.00 17.90 18.00 (1.00)
PDL 100 54.00 51.50 51.50 51.50 51.50 (2.50)
Pegasus Hotels 2,600 72.30 71.00 74.40 71.00 71.30 (1.00)
Pelwatte 37,100 34.80 35.00 35.50 34.00 34.60 (0.20)
People’s Merch 22,000 24.90 24.20 25.00 24.20 24.80 (0.10)
Piramal Glass 7,726,000 12.10 12.30 12.40 11.80 11.90 (0.20)
Printcare PLC 900 127.20 129.00 129.00 126.00 126.80 (0.40)
Radiant Gems 4,600 70.60 66.10 70.60 65.00 65.60 (5.00)
Regnis 13,500 197.90 205.50 206.00 192.00 193.00 (4.90)
Renuka City Hot 1,100 378.60 390.00 390.00 389.90 390.00 11.40
Renuka Holdings 65,100 66.80 69.00 69.00 65.00 66.10 (0.70)
Renuka Holdings (NV) 15,700 46.00 48.30 48.30 44.50 44.60 (1.40)
Rich Pieris Exp 50,500 30.00 29.50 29.60 29.50 29.50 (0.50)
Richard Pieris 4,279,200 14.10 14.20 14.20 14.00 14.00 (0.10)
Royal Ceramic 872,300 155.00 154.10 155.40 150.00 154.60 (0.40)
SMB Leasing 2,608,500 2.20 2.20 2.30 2.10 2.10 (0.10)
SMB Leasing (NV) 2,031,100 1.00 1.00 1.10 0.90 1.00 -
SMB Leasing (WC2011) 1,007,200 1.10 1.20 1.20 1.10 1.20 0.10
SMB Leasing (wc2011) 5,800,600 0.60 0.60 0.70 0.60 0.60 -
Sampath 111,000 282.00 282.10 282.10 275.00 278.00 (4.00)
Samson Internat 3,600 102.00 102.00 102.00 101.00 101.10 (0.90)
Selinsing 500 1,010.00 1,000.00 1,000.00 950.00 950.00 (60.00)
Serendib Hotels 11,500 162.00 162.00 162.00 158.00 158.20 (3.80)
Serendib Hotels (NV) 1,700 132.00 130.00 131.40 128.00 128.00 (4.00)
Seylan Bank 65,900 78.30 80.00 80.00 75.50 75.90 (2.40)
Seylan Bank (NV) 344,100 39.70 40.00 40.00 38.00 38.50 (1.20)
Seylan Devts 42,700 17.50 17.20 18.30 17.20 17.70 0.20
Shalimar 3,400 894.10 850.00 888.00 850.00 859.30 (34.80)
Shaw Wallace 6,800 247.10 251.90 254.90 247.00 250.90 3.80
Sigiriya Village 1,500 116.00 106.00 112.00 106.00 111.00 (5.00)
Singer Finance 163,100 40.50 40.50 41.50 39.70 39.80 (0.70)
Singer Ind 2,800 177.90 178.50 178.50 178.00 178.00 0.10
Singer Sri Lanka 16,300 218.50 225.00 230.00 217.00 217.60 (0.90)
SLT 26,600 57.80 57.10 57.90 56.90 57.10 (0.70)
Sunshine Holdings 18,200 45.50 45.50 45.50 44.00 44.90 (0.60)
Taj Lanka 67,900 64.50 66.00 66.00 64.00 64.30 (0.20)
Talawakelle 7,400 46.60 48.20 48.50 46.00 47.00 0.40
Tangerine 1,700 92.70 90.00 90.00 90.00 90.00 (2.70)
Tea Services 100 900.00 810.00 810.00 810.00 810.00 (90.00)
The Finance Co 98,400 40.00 40.00 40.00 37.90 38.00 (2.00)
The Finance Co (NV) 211,600 17.90 17.50 17.80 17.30 17.50 (0.40)
Three Acre Farms 84,400 173.00 174.00 178.90 165.00 167.50 (5.50)
Tokyo Cement 410,800 57.50 58.00 58.00 56.00 56.90 (0.60)
Tokyo Cement (NV) 139,000 40.40 41.00 41.50 39.70 40.00 (0.40)
Trans Asia 6,000 200.00 185.00 198.00 180.00 197.90 (2.10)
Union Assurance XD 600 165.50 174.50 174.50 170.00 170.80 5.30
Union Chemicals 500 720.00 700.10 700.10 700.00 700.00 (20.00)
United Motors 10,100 164.00 165.00 167.50 164.00 165.00 1.00
Vallibel 477,100 9.30 9.30 9.40 9.00 9.10 (0.20)
Vallibel Finance 47,500 49.90 49.70 49.70 48.50 49.20 (0.70)
Vidullanka 57,500 6.80 6.60 6.80 6.60 6.60 (0.20)
Watawala 32,100 28.00 27.60 27.60 27.00 27.10 (0.90)
York Arcade 26,700 35.90 35.10 35.50 34.00 34.10 (1.80)
Diri Savi Board
Amana 770,900 3.40 3.40 3.50 3.30 3.30 (0.10)
Asian Alliance 1,000 152.00 159.90 160.00 151.00 156.60 4.60
Asiri Central 100 184.00 182.00 182.00 182.00 182.00 (2.00)
Ceylon Tea Brkrs 43,000 5.10 5.20 5.20 5.10 5.10 -
e-Channelling 32,600 28.10 29.50 29.50 27.00 28.30 0.20
Elpitiya 18,900 36.90 37.50 37.80 35.50 36.20 (0.70)
Fortress Resorts 83,800 25.70 26.00 26.00 24.80 25.00 (0.70)
Guardian Capital XR 400 1,802.00 1,701.00 1,701.00 1,525.00 1,600.00 (202.00)
Guardian Capital (R) XR 84,000 659.90 685.00 685.00 506.00 540.70 (119.20)
HVA Foods 143,500 22.60 22.50 22.50 21.10 22.00 (0.60)
Janashakthi Ins 261,800 16.90 16.90 16.90 16.50 16.60 (0.30)
Laugfs Gas 946,300 53.10 53.00 53.00 50.70 51.40 (1.70)
Laugfs Gas (NV) 539,600 42.00 43.00 43.00 41.00 41.20 (0.80)
Lighthouse Hotel 7,500 60.10 61.00 61.00 60.00 61.00 0.90
Marawila Resorts XR 202,000 12.60 12.90 12.90 12.20 12.50 (0.10)
Marawila Resorts (R) XR 497,800 8.50 8.50 8.50 5.00 5.30 (3.20)
Met Res Hol 4,500 36.10 35.20 36.00 35.00 35.00 (1.10)
Odel PLC 75,700 39.20 39.10 40.90 38.90 39.70 0.50
People’s L Fin 82,400 79.70 80.00 80.00 77.00 78.70 (1.00)
Raigam Salterns 129,600 4.30 4.20 4.40 4.20 4.30 -
Renuka Agri 558,500 6.10 6.10 6.20 6.00 6.00 (0.10)
Sierra Cabl 606,500 5.00 5.10 5.10 4.90 4.90 (0.10)
Sinhaputhra Fin 800 100.60 99.70 99.70 98.00 98.00 (2.60)
Softlogic Fin 31,700 63.00 65.00 65.00 60.50 62.00 (1.00)
Tess Agro 1,058,800 2.80 2.80 2.80 2.70 2.70 (0.10)
Touchwood 222,500 24.40 24.50 24.60 23.80 24.10 (0.30)
Closed End Funds
Namal Acuity VF (Units) 8,000 89.00 90.10 90.10 85.10 85.80 (3.20)
Market statistics on Mar. 08, 2011
Equity details Today Prv. Day
Value of Turnover (Rs.) 1,931,082,997.90 3,104,516,024.00
Volume of Turnover (No.) 57,421,735 133,221,889
Trades (No.) 15,486 16,786
Market Cap. (Rs.) 2,483,104,726,729.10 2,528,126,747,348.90
Closed End Funds
Value of Turnover (Rs.) 692,800.00 151,760.00
Volume of Turnover (No.) 8,000 1,702
Trades (No.) 25 8
Corporate Debt Today Prv.Day
Value of Turnover - -
Volume of Turnover - -
Trades (No.) - -
Market Cap. (Rs.) - -
Govt. Securities Today Prv. Day
04-Mar-11
Value of Turnover (Rs.) - 263,436.14
Volume of Turnover (No.) - 2,500
Trades (No.) - 1
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 7,445.90 7,582.55
Milanka Price Index 6,933.36 7,015.87
Total Return Indices
Tri On All Shares (ASTRI) 8,878.13 9,039.08
Tri On Milanka Shares (MTRI) 8,334.17 9,433.35
|
