Market Statistics on April 26, 2011
Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold. 65,600 93.50 92.00 93.20 90.00 92.40 (1.10)
Abans 3,500 290.00 291.00 300.00 291.00 296.00 6.00
ACL 14,600 97.00 96.80 97.00 96.00 96.10 (0.90)
ACL Plastics 1,400 181.10 174.00 190.00 174.00 188.00 6.90
ACME 25,400 22.50 21.70 22.80 21.60 22.20 (0.30)
Agalawatte 900 80.30 80.00 80.00 80.00 80.00 (0.30)
Ahot Properties 31,400 189.70 189.70 193.00 187.00 193.00 3.30
Aitken Spence 79,500 162.40 162.40 165.00 161.00 164.00 1.60
Alliance 400 935.00 937.00 940.00 937.00 939.30 4.30
Alufab 23,800 79.80 83.90 86.70 75.00 84.10 4.30
Amaya Leisure 600 114.00 113.00 117.90 113.00 117.30 3.30
Arpico 1,300 122.00 120.00 120.00 120.00 120.00 (2.00)
Ascot Holdings 47,500 122.00 122.00 122.00 109.00 117.10 (4.90)
Asia Capital 6,500 86.70 88.00 88.00 87.00 88.00 1.30
Asiri 11,500 8.20 8.20 8.30 8.20 8.30 0.10
Asiri Surg 1,100 8.20 8.10 8.10 8.10 8.10 (0.10)
AVIVA NDB 1,200 295.20 290.00 300.00 285.00 287.00 (8.20)
Bairaha Farms 59,300 466.20 470.00 470.90 459.00 459.70 (6.50)
Balangoda 22,400 53.70 53.50 53.50 51.50 52.00 (1.70)
Beruwela Walkinn 4,500 253.50 255.00 255.00 228.20 228.20 (25.30)
Blue Diamonds 961,200 3.20 3.10 3.40 3.10 3.30 0.10
Blue Diamonds (NV) 808,700 1.70 1.70 1.70 1.60 1.70 -
Bogala Graphite 2,900 51.50 50.70 53.00 50.70 52.20 0.70
Bogawantalawa 3,500 20.10 19.90 20.00 19.90 20.00 (0.10)
Browns 128,700 317.60 328.30 328.30 314.00 320.90 3.30
Browns Beach 32,800 21.10 21.10 21.50 21.10 21.20 0.10
Bukit Darah 5,500 1,168.10 1,165.00 1,200.00 1,165.00 1,195.00 26.90
C T Holdings 35,300 208.90 207.50 211.00 207.50 210.20 1.30
C T Land 5,100 31.00 30.10 32.40 30.10 31.50 0.50
C W Mackie 36,400 86.20 86.00 87.90 81.00 84.90 (1.30)
Cargills 11,000 224.00 223.50 225.00 222.00 224.10 0.10
Cargo Boat 1,500 149.90 149.00 149.00 148.10 148.60 (1.30)
Carsons 9,200 664.80 660.10 665.00 652.10 658.40 (6.40)
CDB 20,500 82.90 83.10 85.00 80.00 83.20 0.30
CDIC 3,000 195.00 193.00 194.90 193.00 194.30 (0.70)
Central Finance XD 35,000 1,443.10 1,430.10 1,450.00 1,405.00 1,413.40 (29.70)
Central Ind 4,300 101.50 101.50 102.00 101.00 101.40 (0.10)
Ceylinco Ins 300 700.40 662.00 699.90 662.00 699.90 (0.50)
Ceylon Brewery 100 465.00 480.00 480.00 480.00 480.00 15.00
Ceylon Guardian 63,800 384.50 385.00 385.10 384.50 385.00 0.50
Ceylon Inv 18,700 159.80 159.00 160.00 157.10 157.20 (2.60)
Ceylon Leather 12,400 86.70 90.00 90.00 88.00 88.50 1.80
Ceylon Leather (War-con2011) 2,700 18.60 18.30 18.30 18.30 18.30 (0.30)
Ceylon Leather (War-con2014) 9,300 14.90 14.80 15.00 14.80 15.00 0.10
Ceylon Leather (War-con2015) 5,500 15.00 14.80 15.00 14.80 14.80 (0.20)
Ceylon Tobacco 1,500 359.00 354.00 368.00 354.00 365.50 6.50
CFT 154,200 8.00 8.00 8.10 7.80 7.90 (0.10)
Chemanex 7,000 131.70 140.00 140.00 130.00 130.10 (1.60)
Chevron 3,400 162.10 162.90 162.00 160.00 162.00 (0.10)
CIC 7,900 150.10 150.00 152.00 146.80 151.80 1.70
CIC (NV) 62,800 108.50 107.10 107.50 105.00 106.60 (1.90)
CIT 100 450.70 440.00 440.00 440.00 440.00 (10.70)
Citrus Leisure 55,800 70.50 71.20 71.20 67.00 68.60 (1.90)
Citrus Leisure (War-con2011) 4,100 29.20 28.70 29.00 28.70 29.00 (0.20)
Citrus Leisure (War-con2012) 108,500 22.80 24.80 24.80 22.00 22.20 (0.60)
Citrus Leisure (War-con2015) 62,400 17.40 17.50 17.50 16.90 17.00 (0.40)
City Housing 53,500 19.90 19.40 20.00 19.20 19.40 (0.50)
Coco Lanka 16,300 79.20 80.00 80.00 77.00 79.70 0.50
Coco Lanka (NV) 5,500 55.60 55.30 55.30 54.50 55.00 (0.60)
Col Pharmacy 3,700 3,015.00 2,800.00 3,100.00 2,800.00 2,984.00 (31.00)
Cold Stores 4,200 742.40 730.00 750.00 730.00 731.00 (11.40)
Colombo Land 577,300 21.00 21.00 22.40 20.70 20.80 (0.20)
Colonial MTR 11,000 286.60 280.00 289.00 273.00 281.20 (5.40)
Commercial Bank 1,435,202 269.90 266.00 270.00 265.00 266.30 (3.60)
Commercial Bank (NV) 13,700 172.00 170.00 171.00 170.00 170.10 (1.90)
Commercial Dev 12,600 140.00 137.00 137.00 129.00 129.10 (10.90)
Convenience Food 800 390.00 380.00 381.20 380.00 381.20 (8.80)
Dankotuwa Porcel 98,400 57.90 55.10 62.00 55.10 58.70 0.80
DFCC Bank XD 81,900 171.90 171.90 172.00 169.00 170.80 (1.10)
Dialog 64,500 10.20 11.00 11.00 10.20 10.30 0.10
Dimo 18,300 1,618.30 1,580.00 1,650.00 1,500.00 1,595.20 (23.10)
Dipped Products 4,100 118.80 120.00 120.00 118.00 118.00 (0.80)
Distilleries 89,600 181.90 181.50 183.00 181.00 182.50 0.60
Dockyard 41,200 262.10 262.00 262.50 260.00 261.60 (0.50)
Dolphin Hotels 5,200 52.00 51.60 51.60 51.20 51.50 (0.50)
Dunamis Capital 22,200 12.40 12.30 12.30 11.90 12.00 (0.40)
Durdans 700 101.10 100.10 100.10 100.00 100.00 (1.10)
Durdans (NV) 7,300 81.20 81.20 81.20 80.10 80.90 (0.30)
East West 177,500 10.50 10.50 10.80 10.50 10.70 0.20
Eastern Merchant 200 850.00 850.00 899.00 850.00 874.50 24.50
Eden Hotel Lanka 14,000 50.80 50.80 50.90 50.00 50.90 0.10
Envi. Resources 117,000 74.10 73.00 77.90 73.00 74.80 0.70
Envi. Resources
(War-Con2012) 160,00 35.10 35.00 37.00 34.90 35.90 0.80
Envi. Resources
(War-Con2014) 201,100 30.90 31.00 33.00 30.10 32.50 1.60
Envi. Resources
(War-Con2015) 101,600 30.70 30.90 33.00 30.90 32.00 1.30
Envi. Resources
(warrants-00) 11,900 66.00 67.00 67.50 67.00 67.40 1.40
Equity 3,600 53.50 52.10 54.90 51.20 54.50 1.00
Equity Two PLC 2,100 36.10 32.50 35.00 32.50 32.60 (3.50)
First Capital 36,100 21.90 21.70 22.20 21.70 22.10 0.20
Fort Land 22,400 413.90 410.50 417.90 407.00 409.30 (4.60)
Galadari 3,800 32.40 32.20 32.20 31.40 31.60 (0.80)
Gestetner 7,100 419.70 420.00 440.00 407.50 413.50 (6.20)
Good Hope 1,000 1,100.00 1,010.00 1,010.00 1,010.00 1,002.00 (98.00)
Grain Elevators
XD 99,700 157.40 156.70 159.00 152.20 153.90 (3.50)
Hapugastenne 700 78.00 77.00 77.00 77.00 77.00 (1.00)
Haycarb 2,300 154.10 152.00 152.00 150.20 150.40 (3.70)
Hayleys 9,200 405.00 405.00 405.00 390.00 393.60 (11.40)
Hayleys – MGT 20,100 36.90 36.50 36.50 36.00 36.00 (0.90)
Hayleys Exports 1,000 52.90 54.00 56.50 51.00 55.00 2.10
HDFC 2,800 1,145.00 1,150.00 1,155.00 1,145.10 1,152.50 7.50
Hemas Holdings 1,29,300 46.20 46.20 46.20 45.50 45.70 (0.50)
Hemas Power 61,200 36.10 35.60 36.50 35.50 36.00 (0.10)
HNB 1,100 240.00 240.00 240.00 238.30 238.40 (1.60)
HNB Assurance XR 5,900 69.20 69.10 69.10 67.00 68.40 (0.80)
HNB (NV) 77,000 140.40 138.00 140.50 136.00 140.30 (0.10)
Horana 18,500 68.80 68.00 69.00 67.10 67.90 (0.90)
Hotel Services 282,600 23.30 23.20 23.30 23.10 23.20 (0.10)
Hotel Sigiriya 1,200 77.50 77.50 79.90 76.00 76.00 (1.50)
Hotels Corp. 15,500 32.10 32.10 32.90 31.70 32.20 0.10
Huejay 4,200 218.20 200.00 210.00 196.40 199.30 (18.90)
Hydro Power 41,700 14.00 13.50 13.90 13.50 13.60 (0.40)
Idustrial Asph. 1,500 508.20 530.00 530.00 500.00 500.80 (7.40)
JKH 56,600 290.50 290.00 290.50 285.10 288.40 (2.10)
John Keells 5,700 210.00 210.00 210.00 205.00 205.40 (4.60)
Kahawatte 4,400 39.00 39.00 39.90 38.00 39.00 -
Kandy Hotels 11,700 253.90 260.00 280.00 260.00 270.10 16.20
Keells Food 800 164.10 164.20 164.20 164.00 164.20 0.10
Keells Hotels 37,000 17.40 17.30 17.60 17.00 17.10 (0.30)
Kegalle 18,200 203.00 203.00 213.90 200.00 200.00 (3.00)
Kelani Cables 1,500 104.00 102.00 102.00 100.20 100.20 (3.80)
Kelanai Tyres 20,500 51.10 51.00 51.50 50.50 50.60 (0.50)
Kelani Valley 2,600 163.00 163.00 178.50 163.00 172.30 9.30
Kotagala 28,500 155.70 159.90 159.90 150.00 153.80 (1.90)
Kotmale Hodlings 8,700 56.60 55.00 55.00 54.60 54.60 (2.00)
Kuruwita Textile 1,100 30.00 29.20 29.20 29.20 29.20 (0.80)
Lake House Prin. 1,000 195.60 196.00 205.00 196.00 205.00 9.40
Lanka Aluminium 22,800 64.90 65.00 68.40 65.00 66.70 1.80
Lanka Ashok 2,300 3,954.80 4,200.00 4,800.00 4,200.00 4,579.50 624.70
Lanka Cement 13,400 25.20 25.10 25.10 25.00 25.00 (0.20)
Lanka Ceramic 100 154.00 145.00 145.00 145.00 145.00 (9.00)
Lanka Floorties
XD 400 135.00 130.10 130.10 130.00 130.00 (5.00)
Lanka Hospitals 5,800 44.10 44.00 44.00 43.80 43.80 (0.30)
Lanka IOC 247,900 18.10 18.10 18.60 18.10 18.10 -
Lanka Ventures 18,100 40.30 39.00 41.40 39.00 39.20 (1.10)
Lanka Walltile 13,500 166.50 169.00 169.00 165.00 165.90 (0.60)
Lankem Ceylon 94,500 462.20 455.00 463.90 455.00 460.00 (2.20)
Lankem Dev. XR 192,600 32.40 32.30 34.00 30.20 31.80 (0.60)
Laxapana 13,800 8.20 8.20 8.30 8.20 8.30 0.10
LB Finance 24,500 163.00 163.00 165.00 161.20 162.80 (0.20)
Lion Brewery 18,100 232.40 236.90 236.90 228.00 228.10 (4.30)
LMF 3,900 121.00 121.00 121.00 120.00 120.50 (0.50)
LOLC 22,900 119.60 118.70 120.00 118.50 118.90 (0.70)
Madulsima 26,500 24.30 24.50 24.50 24.50 23.90 (0.40)
Mahaweli Reach 3,900 34.90 34.90 34.90 33.50 33.50 (1.40)
Malwatte 108,800 9.80 9.80 9.90 9.60 9.80 -
Malwatte (NV) 7,600 9.20 9.10 9.10 9.00 9.10 (0.10)
Maskeliya 2,600 28.00 28.00 29.00 26.10 28.80 0.80
Merc. Shipping 300 229.10 229.00 229.00 225.00 226.30 (2.80)
Merchant Bank 87,600 46.00 45.60 46.00 45.10 45.30 (0.70)
MTD Walkers 58,900 66.70 66.00 68.00 65.00 66.20 (0.50)
Mullers 86,200 2.40 2.40 2.40 2.30 2.40 -
Namunukula 5,400 113.50 113.00 116.90 113.00 116.90 3.40
Nat. Dev. Bank 5,800 168.00 168.50 168.50 166.00 166.80 (1.20)
Nation Lanka 8,185,500 11.90 12.00 12.00 11.40 11.60 (0.30)
Nations Trust 63,900 74.10 74.00 77.00 72.10 74.60 0.50
Nawaloka 1,068,800 3.80 3.80 4.00 3.80 3.90 0.10
Nestle 2,400 677.80 670.00 695.00 670.00 693.80 16.00
Nuwara Eliya 100 980.00 960.00 960.00 960.00 960.00 (20.00)
On’Ally 9,700 84.90 81.10 97.10 81.00 92.20 7.30
Overseas Realty 33,800 14.90 14.80 14.90 14.80 14.80 (0.10)
Pan Asia 41,500 50.20 50.10 50.20 49.80 50.00 (0.20)
Panasian Power 524,100 3.90 3.90 3.90 3.80 3.80 (0.10)
Parquet 11,200 22.10 22.10 22.10 22.00 22.00 (0.10)
PC House 615,400 19.10 19.10 19.10 18.70 18.90 (0.20)
PDL 1,200 53.00 53.00 53.00 51.00 51.00 (2.00)
Pegasus Hotels 2,300 77.20 75.00 77.20 75.00 76.00 (1.20)
Pelwatte 137,100 36.80 37.00 38.00 37.00 37.00 0.20
People’s Merch 4,700 24.30 24.10 24.10 23.50 23.60 (0.70)
Piramal Glass 1,076,000 11.40 11.50 11.60 11.20 11.50 0.10
Printcare Plc 2,800 292.70 280.30 285.00 272.30 282.20 (10.50)
Radiant Gems 4,000 85.00 76.70 84.90 71.00 83.90 (1.10)
Regnis 1,900 183.10 170.00 179.00 170.00 179.00 (4.10)
Renuka Holdings 8,400 69.40 69.00 69.10 67.00 67.20 (2.20)
Renuka Holdings (NV) 3,500 44.50 43.50 44.50 43.00 44.30 (0.20)
Rich Pieris Exp 900 31.50 31.00 31.00 30.10 30.40 (1.10)
Richard Pieris 1,197,800 13.50 13.50 13.70 13.40 13.50 -
Riverina Hotels 900 130.00 125.00 125.10 125.00 125.10 (4.90)
Royal Ceramic 86,200 152.20 151.00 151.00 150.00 150.10 (2.10)
SMB Leasing 2,047,200 1.90 1.90 2.00 1.90 1.90 -
SMB Leasing (NV) 6,150,900 0.90 0.90 0.90 0.80 0.80 (0.10)
SMB Leasing (WC-2011) 8,395,600 0.50 0.50 0.60 0.50 0.50 -
SMB Leasing (WC-2011) 759,200 1.00 1.00 1.00 0.90 0.90 (0.10)
Sampath 20,900 280.40 278.20 280.40 276.10 280.10 (0.30)
Samson Internat. 5,900 116.30 118.20 127.90 118.20 125.60 9.30
Selinsing 500 1,276.70 1,300.00 1,320.00 1,200.00 1,280.00 3.30
Serendib Hotels 4,200 161.90 164.00 164.80 160.00 160.00 (1.90)
Serendib Hotels (NV) 2,800 121.90 121.80 121.90 121.80 121.90 -
Serendib Land 100 601.00 651.10 651.10 651.10 651.10 50.10
Seylan Bank 18,800 75.50 75.00 75.00 72.90 73.90 (1.60)
Seylan Bank (NV) 124,100 35.50 35.10 35.50 35.00 35.10 (0.40)
Seylan Devts 16,400 15.50 15.20 15.50 15.10 15.20 (0.30)
Shalimar 300 805.00 805.00 805.00 802.00 802.10 (2.90)
Shaw Wallace 8,600 291.70 290.00 304.00 290.00 297.40 5.70
Sigiriya Village 10,300 104.10 104.10 107.00 102.00 107.00 2.90
Singalanka 300 1,245.00 1,200.00 1,200.00 1,150.00 1,183.30 (61.70)
Singer Finance 285,100 35.40 35.50 35.50 34.20 34.40 (1.00)
Singer Ind. 600 182.00 177.60 177.60 177.00 177.00 (5.00)
SLT 596,200 55.50 60.00 60.00 56.00 59.00 3.50
Sunshine Holding 1,200 44.30 43.30 43.60 43.30 43.50 (0.80)
Taj Lanka 24,800 59.60 59.60 63.40 59.20 62.40 2.80
Talawakelle 1,300 43.60 43.50 43.50 43.30 43.30 (0.30)
Tangerine 100 98.40 92.20 92.20 92.20 92.20 (6.20)
Tea Services 100 750.00 752.00 752.00 752.00 752.00 2.00
Tea Smallholder 400 201.00 201.00 201.00 200.00 200.60 (0.40)
The Finance Co. 15,800 36.30 36.10 36.20 36.00 36.10 (0.20)
The Finance Co. (NV) 6,700 16.70 16.10 16.10 15.80 16.00 (0.70)
Three Acre Farms 24,300 161.20 160.00 161.80 156.00 159.90 (1.30)
Tokyo Cement 365,300 65.50 65.10 65.30 64.90 65.00 (0.50)
Tokyo Cement (NV) 116,400 45.10 44.20 44.50 43.50 44.20 (0.90)
Union Assurance 400 240.00 230.00 240.00 210.00 210.00 (30.00)
Union Bank 282,600 33.10 33.00 33.20 32.60 32.70 (0.40)
Union Chemicals 300 900.00 900.00 900.00 868.30 879.50 (20.50)
United Motors 62,400 163.60 160.00 160.00 150.00 155.40 (8.20)
Vallibel 140,400 9.60 9.40 9.70 9.20 9.60 -
Vallibel Finance 211,200 45.30 45.30 47.80 45.30 46.50 1.20
Vidullanka 83,400 6.50 6.50 6.80 6.40 6.60 0.10
Watawala 70,200 24.90 24.70 24.80 24.50 24.50 (0.40)
York Arcade 14,000 35.80 35.80 36.80 35.60 36.00 0.20
Diri Savi Board
Amana 297,900 2.20 2.20 2.30 2.10 2.20 -
Asian Alliance 5,800 155.00 152.00 152.00 133.00 146.30 (8.70)
Asiri Central 200 200.00 200.00 200.00 200.00 200.00 -
Ceylon Tea Brkrs 20,500 4.90 4.90 4.90 4.80 4.90 -
E-Channelling 560,900 3.80 3.80 3.80 3.60 3.80 -
Elpitiya 35,100 34.30 34.00 34.00 33.00 33.30 (1.00)
Fortress Resorts 43,200 25.00 24.60 25.00 24.40 24.50 (0.50)
Free Lanka 4,180,700 5.30 5.30 5.40 5.10 5.20 (0.10)
Guardian Capital 68,100 250.20 242.50 266.00 242.00 256.30 6.10
HVA Foods 46,900 18.70 18.60 18.70 18.40 18.50 (0.20)
Janashakthi Ins. 263,700 15.50 15.40 15.40 15.30 15.30 (0.20)
Laugfs Gas 209,600 40.30 41.00 41.00 39.90 40.10 (0.20)
Laugfs Gas (NV) 314,700 30.90 31.80 31.80 29.90 30.10 (0.80)
Lighthouse Hotel 10,000 62.00 61.90 62.00 61.90 62.00 -
Marawila Resorts 16,100 10.00 10.00 10.20 10.00 10.10 0.10
Met. Res. Hol. 3,000 33.30 32.50 32.50 32.50 32.50 (0.80)
Odel Plc 53,400 39.50 38.60 40.20 38.60 39.90 0.40
People’s L Fin XR 365,500 82.00 60.00 60.00 52.20 54.10 (27.90)
Raigam Salterns 10,100 4.50 4.40 4.50 4.40 4.50 -
Renuka Agri 77,700 5.60 5.60 5.60 5.50 5.50 (0.10)
Sierra Cabl 1,149,700 5.40 5.40 5.40 5.10 5.20 (0.20)
Sinhaputhra Fin 17,200 96.40 95.20 108.00 95.10 98.20 1.80
Softlogic Fin 7,400 62.20 62.00 63.00 62.00 63.00 0.80
Tess Agro 1,734,000 2.60 2.60 2.80 2.60 2.80 0.20
Touchwood 152,600 23.80 23.70 24.30 23.50 24.00 0.20
Udapussellawa 300 44.50 44.00 44.00 44.00 44.00 (0.50)
Default Board
Hotel Developers 4,000 130.50 134.00 134.00 134.00 134.00 3.50
Miramar 2,500 374.90 250.00 385.00 250.00 350.00 (24.90)
Closed End Funds
Namal Acuity VF (Units) 19,600 85.60 85.60 86.10 84.90 85.00 (0.60)
|
