Market Statistics on April 18, 2011
Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold. 222,900 98.00 99.90 102.00 97.10 98.50 0.50
Abans 12,000 278.00 277.00 288.00 275.00 285.50 7.50
ACL 59,000 100.20 100.20 102.00 100.00 101.10 0.90
ACL Plastics 300 180.00 184.00 184.00 184.00 184.00 4.00
ACME 170,200 23.50 23.90 24.50 23.20 23.50 -
Agalawatte 100 84.30 83.00 83.00 83.00 83.00 (1.30)
Ahot Properties 1,800 195.50 195.00 195.00 195.00 195.00 (0.50)
Aitken Spence 20,800 169.10 168.00 168.50 165.00 165.50 (3.60)
Alliance 1,300 938.00 934.90 934.90 900.00 906.30 (31.70)
Alufab 128,500 76.60 76.90 100.00 76.90 97.00 20.40
Amaya Leisure 7,900 120.00 120.00 124.00 118.00 120.00 -
Arpico 900 117.20 118.40 118.40 114.80 115.00 (2.20)
Ascot Holding 11,500 126.00 123.00 125.00 122.00 122.10 (3.90)
Asia Capital 600 89.50 90.00 90.00 90.00 90.00 0.50
Asiri 9,800 8.50 8.20 8.40 8.20 8.40 (0.10)
Asiri Surg 11,000 8.70 8.50 8.70 8.50 8.50 (0.20)
AVIVA NDB 100 311.40 300.00 300.00 300.00 300.00 (11.40)
Bairaha Farms 83,900 470.90 472.00 485.00 472.00 482.30 11.40
Balangoda 13,200 56.40 55.00 55.40 54.50 54.90 (1.50)
Beruwela Walkinn 5,600 152.70 170.00 185.00 167.90 176.10 23.40
Blue Diamonds 314,700 3.50 3.50 3.50 3.30 3.40 (0.10)
Blue Diamonds (NV) 212,000 1.90 1.90 1.90 1.80 1.80 (0.10)
Bogala Graphite 25,800 53.00 53.10 57.80 52.20 55.40 2.40
Bogawantalawa 5,500 19.90 20.40 20.40 20.00 20.40 0.50
Browns 91,600 350.80 350.00 350.00 340.00 342.10 (8.70)
Browns Beach 13,800 21.60 21.60 21.60 21.20 21.30 (0.30)
Bukit Darah 8,200 1,245.90 1,245.00 1,245.00 1,200.00 1,200.10 (45.80)
C T Holdings 2,600 210.70 220.00 220.00 210.00 211.00 0.30
C W Mackie 5,100 92.60 92.00 92.00 90.00 90.00 (2.60)
Cargills 4,300 227.00 226.00 226.00 226.00 226.00 (1.00)
Carsons 700 679.20 699.90 699.90 680.00 680.00 0.80
CDB 53,000 87.20 87.90 88.90 87.90 88.10 0.90
CDIC 200 185.00 190.00 190.00 190.00 190.00 5.00
Central Finance 182,900 1,369.70 1,374.90 1,410.00 1,360.00 1,399.80 30.10
Central Ind 95,500 100.00 109.00 116.00 108.90 112.30 12.30
Ceylinco Ins (NV) 100 307.30 310.00 310.00 310.00 310.00 2.70
Ceylon Brewery 5,600 562.40 610.00 649.50 566.00 603.20 40.80
Ceylon Guardian 145,100 391.60 395.00 402.00 390.50 399.40 7.80
Ceylon Inv 9,100 169.60 165.50 172.50 165.50 170.50 0.90
Ceylon Leather 2,500 91.30 94.00 94.00 92.00 92.10 0.80
Ceylon Leather (War-con2011) 1,100 21.00 20.30 21.00 20.30 20.40 (0.60)
Ceylon Leather (War-con2014) 1,200 16.00 16.00 16.00 16.00 16.00 -
Ceylon Leather (War-con2015) 1,200 16.00 15.90 15.90 15.50 15.50 (0.50)
Ceylon Tobacco 18,300 360.00 360.00 360.00 360.00 360.00 -
CFT 5,900 8.40 8.30 8.30 8.20 8.20 (0.20)
Chemanex 1,000 130.10 131.10 131.10 125.10 128.50 (1.60)
Chevron 16,200 162.80 162.80 164.00 162.80 164.00 1.20
CIC 1,100 157.40 154.00 157.40 154.00 154.30 (3.10)
CIC (NV) 49,700 109.50 110.00 110.00 109.00 109.80 0.30
CIT 1,700 470.00 450.10 450.10 430.10 438.30 (31.70)
Citrus Leisure 105,500 76.00 76.00 76.00 73.50 74.00 (2.00)
Citrus Leisure (War-con2011) 114,100 30.90 31.00 31.00 29.60 30.00 (0.90)
Citrus Leisure (War-con2012) 113,600 25.00 24.60 24.80 24.00 24.50 (0.50)
Citrus Leisure (War-con2015) 242,300 19.30 19.40 19.40 18.80 18.90 (0.40)
City Housing 4,900 19.80 19.90 21.50 19.60 19.90 0.10
Coco Lanka 20,500 83.10 82.00 83.00 81.80 82.00 (1.10)
Coco Lanka (NV) 2,200 58.00 58.50 58.50 58.50 58.50 0.50
Col Pharmacy 600 3,125.00 3,300.00 3,300.00 3,120.00 3,130.00 5.00
Cold Stores 1,500 750.10 765.00 765.00 765.00 765.00 14.90
Colombo Land 124,700 21.30 21.30 21.50 20.80 20.80 (0.50)
Colonial MTR 3,900 335.40 338.00 338.00 325.00 335.00 (0.40)
Commercial Bank 7,200 272.10 268.00 273.90 268.00 273.80 1.70
Commercial Bank (NV) 24,600 177.00 177.00 179.00 177.00 178.30 1.30
Commercial Dev 34,800 110.00 110.00 160.00 110.00 151.20 41.20
Convenience Food 3,200 411.60 410.00 424.00 400.00 410.40 (1.20)
Dankotuwa Porcel 11,900 61.90 61.60 61.80 60.00 60.60 (1.30)
DFCC Bank XD 4,900 180.90 179.10 179.50 179.00 179.00 (1.90)
Dialog 1,669,900 10.60 10.60 10.60 10.30 10.40 (0.20)
DIMO 11,400 1,697.30 1,700.00 1,780.00 1,690.00 1,704.70 7.40
Dipped Products 14,800 122.00 120.00 124.90 120.00 120.00 (2.00)
Distilleries 222,600 190.00 190.00 191.00 190.00 190.70 0.70
Dockyard 9,700 281.40 280.00 281.00 278.00 278.00 (3.40)
Dolphin Hotels 1,500 54.90 54.60 54.60 54.50 54.50 (0.40)
Dunamis Capital 74,500 13.30 13.20 13.20 13.00 13.00 (0.30)
East West 47,000 11.00 11.00 11.00 10.90 10.90 (0.10)
Eden Hotel Lanka 17,000 55.90 55.00 55.00 53.00 53.20 (2.70)
Envi Resources 27,500 78.80 80.00 80.00 77.10 77.30 (1.50)
Envi. Resources (War-Con2012) 32,400 36.80 37.50 37.50 36.00 36.10 (0.70)
Envi. Resources (War-Con2014) 7,300 33.20 33.00 33.00 32.50 32.60 (0.60)
Envi. Resources (War-Con2015) 24,700 33.00 32.50 32.50 31.50 31.70 (1.30)
Envi. Resources (Warrants - 00) 19,700 71.80 71.50 71.50 69.10 69.30 (2.50)
Equity 400 54.30 54.30 54.30 54.30 54.30 -
Equity Two Plc 19,600 36.20 35.00 37.00 33.00 35.20 (1.00)
Finlays Colombo 100 300.00 305.00 305.00 305.00 305.00 5.00
First Capital 151,000 23.70 23.50 23.80 23.30 23.50 (0.20)
Fort Land 28,300 447.20 450.00 450.00 430.00 433.20 (14.00)
Galadari 19,200 33.80 34.00 34.00 32.50 33.00 (0.80)
Gestetner 22,400 257.00 281.00 350.00 281.00 329.30 72.30
Good Hope 17,300 1,100.00 1,150.00 1,199.00 1,100.00 1,199.00 99.00
Grain Elevators 90,600 169.10 170.00 171.00 167.10 167.50 (1.60)
Hapugastenne 200 77.10 77.00 77.00 77.00 77.00 (0.10)
Haycarb 13,300 162.90 161.00 165.00 161.00 165.00 2.10
Hayleys 18,000 417.50 420.00 425.00 420.00 424.80 7.30
Hayleys - MGT 10,000 37.80 37.00 37.00 36.40 36.60 (1.20)
Hayleys Exports 100 45.00 40.00 40.00 40.00 40.00 (5.00)
HDFC 1,400 1,151.40 1,150.00 1,150.00 1,150.00 1,150.00 (1.40)
Hemas Holdings 14,200 48.10 48.10 48.10 47.20 47.30 (0.80)
Hemas Power 23,300 37.20 37.50 38.00 37.20 37.20 -
HNB 3,400 250.00 245.00 250.00 245.00 250.00 -
HNB Assurance XR 200 78.50 79.00 79.00 78.90 78.90 0.40
HNB (NV) 54,900 145.00 145.00 145.00 143.00 144.90 (0.10)
Horana 12,700 72.30 75.40 75.40 72.50 72.70 0.40
Hotel Services 34,100 23.70 23.50 23.50 23.10 23.20 (0.50)
Hotel Sigiriya 4,200 80.60 80.00 80.50 80.00 80.20 (0.40)
Hotels Corp. 18,000 33.00 32.40 32.90 32.00 32.20 (0.80)
Heujay 55,800 149.20 151.00 180.00 150.00 173.80 24.60
Hunas Falls 1,000 85.00 85.00 85.00 85.00 85.00 -
Hydro Power 40,700 15.40 15.70 15.70 14.80 15.00 (0.40)
Industrial Asph. 100 515.40 505.00 505.00 505.00 505.00 (10.40)
JKH 105,300 296.90 296.90 299.00 295.00 296.70 (0.20)
Kahawatte 1,400 38.20 37.00 37.50 36.40 37.50 (0.70)
Keells Food 37,800 167.30 169.00 172.10 165.00 168.40 1.10
Keells Hotels 31,500 17.80 17.70 18.00 17.50 18.00 0.20
Kegalle 39,300 210.00 214.00 215.00 210.00 213.10 3.10
Kelani Cables 4,200 105.00 102.00 102.00 101.00 102.00 (3.00)
Kelani Tyres 54,700 54.90 54.20 54.80 53.70 53.70 (1.20)
Kelsey 1,100 15.90 15.90 16.60 15.80 16.60 0.70
Kotagala 10,000 170.00 170.00 170.00 168.00 168.50 (1.50)
Kotmale Holdings 114,000 54.20 53.00 62.50 53.00 60.00 5.80
Kuruwita Textile 1,000 28.00 29.90 31.50 29.00 30.00 2.00
Lake House Prin. 10,800 151.70 170.00 172.00 152.10 160.10 8.40
Lanka Aluminium 216,900 63.50 63.00 72.00 63.00 68.00 4.50
Lanka Ashok 100 3,699.00 3,900.00 3,900.00 3,900.00 3,900.00 201.00
Lanka Cement 3,600 25.30 26.00 26.00 25.40 25.60 0.30
Lanka Ceramic 10,900 159.40 162.00 162.00 155.00 155.00 (4.40)
Lanka Floortiles XD 1,000 136.00 139.90 140.00 139.90 139.90 3.90
Lanka Hospitals 7,600 47.50 48.00 49.50 46.50 46.60 (0.90)
Lanka IOC 68,700 19.00 18.50 19.10 18.50 18.90 (0.10)
Lanka Ventures 8,800 39.00 38.10 39.80 38.00 38.50 (0.50)
Lanka Walltile 6,800 169.00 170.00 170.00 169.00 169.20 0.20
Lankem Ceylon 17,100 478.90 484.00 490.00 470.00 486.30 7.40
Lankem Dev. 81,900 79.90 80.00 81.50 79.60 79.90 -
Laxapana 88,800 9.00 9.20 9.20 8.90 9.00 -
LB Finance 55,400 169.70 170.00 174.90 166.00 166.60 (3.10)
Lion Brewery 260,300 250.00 254.90 260.00 251.00 256.70 6.70
LMF 18,800 126.00 126.00 126.00 125.00 125.70 (0.30)
LOLC 45,800 124.30 126.00 126.80 123.70 124.10 (0.20)
Madulsima 13,200 26.30 26.50 26.50 26.00 26.10 (0.20)
Mahaweli Reach 7,400 36.00 34.80 34.80 34.00 34.50 (1.50)
Malwatte 184,400 10.40 10.60 10.60 10.20 10.20 (0.20)
Malwatte (NV) 6,900 9.90 9.90 9.90 9.60 9.70 (0.20)
Maskeliya 200 28.90 29.90 29.90 29.90 29.90 1.00
Merchant Bank 57,300 49.10 49.00 49.00 48.10 48.40 (0.70)
Morisons 200 3,466.00 3,449.90 3,450.00 3,449.90 3,450.00 (16.00)
Morisons (NV) 500 2,460.00 2,300.10 2,395.00 2,300.00 2,331.70 (128.30)
MTD Walkers 118,500 71.10 71.40 73.20 71.00 72.70 1.60
Mullers 22,400 2.60 2.60 2.60 2.50 2.50 (0.10)
Namunukula 9,300 115.60 113.50 120.00 113.50 119.80 4.20
Nat.Dev. Bank 4,342,300 164.60 165.00 170.00 165.00 166.10 1.50
Nation Lanka 527,700 13.70 13.80 13.80 13.00 13.10 (0.60)
Nations Trust 32,900 76.90 76.60 76.60 75.90 76.00 (0.90)
Nawaloka 57,000 3.90 4.00 4.00 3.90 4.00 0.10
Nestle 1,400 652.30 652.30 652.30 650.00 650.60 (1.70)
Nuwara Eliya 700 995.20 995.20 995.20 970.00 970.10 (25.10)
Overseas Realty 36,200 15.00 15.00 15.40 14.80 15.30 0.30
Pan Asia 7,400 52.10 52.00 52.90 52.00 52.10 -
Panasian Power 1,897,900 4.00 4.10 4.10 4.00 4.00 -
Parquet 600 22.00 21.60 22.00 21.60 21.70 (0.30)
PC House 443,100 21.10 20.90 21.30 20.50 20.80 (0.30)
PDL 500 55.00 55.00 55.00 55.00 55.00 -
Pegasus Hotels 4,000 72.40 72.00 73.50 72.00 73.10 0.70
Pelwatte 78,000 34.50 35.00 35.50 34.90 35.40 0.90
People’s Merch 200 25.10 25.00 26.00 25.00 25.50 0.40
Piramal Glass 499,000 11.80 11.90 11.90 11.60 11.60 (0.20)
Printcare PLC 1,500 141.50 145.00 146.90 140.50 140.50 (1.00)
Radiant Gems 23,900 80.00 84.90 91.00 84.90 85.00 5.00
Regnis 29,000 190.70 190.00 190.70 177.10 189.90 (0.80)
Renuka Holdings 23,100 74.90 74.20 74.20 73.20 73.40 (1.50)
Renuka Holdings (NV) 6,000 48.10 48.00 48.00 47.00 47.80 (0.30)
Rich Pieris Exp 900 29.50 28.40 28.40 28.40 28.40 (1.10)
Richard Pieris 125,600 13.70 13.90 13.90 13.60 13.60 (0.10)
Royal Ceramic 24,900 158.00 158.00 159.00 155.10 156.30 (1.70)
Royal Palms 300 73.00 74.00 75.20 74.00 74.80 1.80
SMB Leasing 374,000 2.10 2.00 2.10 2.00 2.00 (0.10)
SMB Leasing (NV) 934,800 0.90 0.90 1.00 0.90 0.90 -
SMB Leasing (WC2011) 317,000 1.10 1.10 1.10 1.10 1.10 -
SMB Leasing (WC2011) 659,900 0.60 0.60 0.70 0.60 0.60 -
Sampath 19,400 290.00 290.00 290.00 287.00 288.80 (1.20)
Samson Internat 1,100 109.00 106.00 108.00 105.00 108.00 (1.00)
Sathosa Motors 12,100 258.50 264.00 280.00 264.00 274.40 15.90
Selinsing 300 1,340.00 1,280.00 1,280.00 1,270.00 1,276.70 (63.30)
Serendib Hotels 2,800 166.90 168.00 168.00 166.00 166.60 (0.30)
Serendib Hotels (NV) 2,800 127.20 128.00 128.00 124.00 124.00 (3.20)
Seylan Bank 109,900 75.30 75.50 75.50 75.00 75.10 (0.20)
Seylan Bank (NV) 68,800 38.00 38.00 38.00 37.00 37.30 (0.70)
Seylan Devts 225,200 15.00 15.10 15.10 15.00 15.00 -
Shalimar 100 884.90 889.00 889.00 889.00 889.00 4.10
Shaw Wallace 1,700 273.30 273.00 279.00 273.00 278.30 5.00
Sigiriya Village 1,200 109.00 105.00 105.00 102.00 102.30 (6.70)
Singalanka 18,000 2,339.40 2,250.00 2,250.00 1,500.00 1,537.70 (801.70)
Singer Finance 35,000 37.10 37.00 37.10 36.50 26.70 (0.40)
Singer Ind 13,300 182.60 182.00 190.10 182.00 186.90 4.30
Singer Sri Lanka 2,200 109.90 109.00 109.00 108.50 108.60 (1.30)
SLT 2,900 57.30 60.00 60.00 56.00 56.70 (0.60)
Sunshine Holding 9,100 44.10 43.80 43.80 43.80 43.80 (0.30)
Taj Lanka 28,200 65.10 66.00 66.90 62.10 62.30 (2.80)
Talawakelle 6,200 43.50 45.00 45.00 43.40 43.40 (0.10)
Tea Smallholder 1,000 176.00 190.00 190.00 190.00 190.00 14.00
The Finance Co 10,100 38.90 39.00 40.00 37.70 38.00 (0.90)
The Finance Co (NV) 230,500 17.10 16.80 17.50 16.60 17.10 -
Three Acre Farms 40,800 176.40 176.40 176.40 172.10 173.00 (3.40)
Tokyo Cement 47,900 68.00 67.50 67.80 67.50 67.50 (0.50)
Tokyo Cement (NV) 160,800 49.10 49.30 49.30 48.20 48.90 (0.20)
Trans Asia 2,200 203.90 186.90 205.00 186.90 204.80 0.90
Union Assurance 8,400 255.60 248.00 270.00 240.00 240.10 (15.50)
Union Bank 180,100 35.10 35.00 35.10 34.20 34.40 (0.70)
Union Chemicals 200 1,002.00 1,002.00 1,010.00 1,002.00 1,010.00 8.00
United Motors 197,200 181.30 185.00 189.90 183.00 184.10 2.80
Vallibel 74,100 10.00 9.90 10.00 9.80 9.80 (0.20)
Vallibel Finance 35,100 50.90 50.50 51.00 49.70 50.10 (0.80)
Vidullanka 19,700 6.80 6.70 6.80 6.60 6.60 (0.20)
Watawala 4,600 25.20 25.20 25.50 25.00 25.20 -
York Arcade 27,600 38.70 39.60 39.60 37.60 38.00 (0.70)
Diri Savi Board
Amana 465,600 2.40 2.30 2.40 2.30 2.30 (0.10)
Asian Alliance 800 156.40 163.90 163.90 160.00 160.00 3.60
Ceylon Tea Brkrs 98,400 5.10 5.20 5.20 4.90 5.10 -
e-Channelling 180,800 4.14 4.20 4.20 3.90 3.90 (0.24)
Elpitiya 10,900 35.20 35.00 36.30 34.80 35.00 (0.20)
Fortress Resorts 18,000 26.00 25.90 26.50 25.50 25.70 (0.30)
Free Lanka 89,284,648 5.00 5.50 6.00 5.50 5.80 0.80
Guardian Capital 10,300 286.50 292.00 292.00 282.00 282.70 (3.80)
HVA Foods 88,700 20.20 20.20 20.20 19.90 20.00 (0.20)
Janashakthi Ins XD 24,600 15.80 15.70 15.90 15.70 15.80 -
Laugfs Gas 250,500 46.00 46.80 47.30 45.10 45.50 (0.50)
Laugfs Gas (NV) 153,100 35.00 35.00 35.50 34.00 34.30 (0.70)
Lighthouse Hotel 400 59.90 63.00 63.00 59.90 59.90 -
Marawila Resorts 42,600 11.00 11.00 11.00 10.70 10.80 (0.20)
Met Res Hol 7,200 32.20 32.20 32.20 31.20 31.30 (0.90)
Odel PLC 45,000 43.70 44.00 44.00 43.10 43.20 (0.50)
Peoples L Fin 68,300 86.20 86.80 89.50 86.80 87.50 1.30
Raigam Salterns 74,800 4.60 4.60 4.60 4.50 4.60 -
Renuka Agri 109,400 5.80 5.80 5.80 5.70 5.70 (0.10)
Sierra Cabl 326,900 5.60 5.70 5.70 5.50 5.60 -
Sinhaputhra Fin 600 100.00 94.30 94.30 94.30 94.30 (5.70)
Softlogic Fin 5,400 65.90 64.20 64.20 64.20 64.20 (1.70)
Tess Agro 466,700 2.80 2.80 2.80 2.60 2.70 (0.10)
Touchwood 60,600 25.30 25.10 25.20 24.70 25.20 (0.10)
Default Board
Hotel Developers 10,000 131.10 131.00 131.00 130.00 130.20 (0.90)
Closed End Funds
Namal Acuity VF (units) 1,300 88.90 88.90 90.50 87.00 87.00 (1.90)
Equity details Today Prv. Day
Value of Turnover (Rs.) 2,374,840,701.10 4,514,076,281.90
Volume of Turnover (No.) 111,277,637 39,229,347
Trades (No.) 20,558 16,728
Market Cap. (Rs.) 2,547,798,558,104.50 2,550,096,036,757.30
Closed End Funds Today Prv. Day
Value of Turnover (Rs.) 113,850.00 311,170.00
Volume of Turnover (No.) 1,300 3,500
Trades (No.) 4 7
Corporate Debt Today Prv. Day
Value of Turnover (Rs.) - -
Volume of Turnover (No.) - -
Trades (No.) - -
Market Cap. (Rs.)
Govt. Securities Today Prv. Day
11-Apr-11
Value of Turnover (Rs.) - 500,000.09
Volume of Turnover (No.) - 5,000
Trades (No.) - 2
Equity Indices
Price Indices - Today Prv. Day
CSE All Share Index 7,547.79 7,574.86
Milanka Price Index 7,038.70 7,064.25
Total Return Indices
Tri On All Shares (ASTRI) 9,032.72 9,065.11
Tri On Milanka Shares (MTRI) 8,502.31 8,533.18
Colombo Stock Exchange
ouncements for the day:18-Apr-2011
List of Securities on which 10% Price Band is applicable (As of 18 April 2011)
In terms of the SEC directive dated 14th September 2010, a 10% price band has not been imposed on a security considering
the review period from April 6, 2011 to April 12, 2011 (Both days inclusive).
Accordingly the 10% price band is not imposed on any of the securities listed in the CSE for April 18, 2011.
|