MARKET STATISTICS ON 29.04.2011
Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A. Spen Hot Hold 53,000 93.20 97.00 97.00 94.00 94.70 1.50
Abans 4,800 309.70 300.00 313.80 300.00 312.60 2.90
ACL 30,200 96.10 96.10 99.00 96.10 96.20 0.10
ACL Plastics 1,100 188.00 188.00 188.00 179.00 179.00 (9.00)
Acme 10,400 21.90 22.50 23.20 22.10 22.40 0.50
Agalawatte 3,100 82.50 80.00 80.30 80.00 80.00 (2.50)
Ahot Properties 1,000 189.00 192.00 192.00 192.00 192.00 3.00
Aitken Spence 816,200 163.00 166.00 166.00 163.00 163.60 0.60
Alliance 1,200 940.00 925.00 925.00 920.00 921.00 (19.00)
Alufab 2,300 79.40 75.00 84.00 75.00 80.60 1.20
Amaya Leisure 3,200 118.30 117.00 117.00 117.00 117.00 (1.30)
Arpico 3,300 120.20 125.00 127.30 120.20 123.00 2.80
Ascot Holdings 114,100 127.60 129.90 132.20 126.00 127.80 0.20
Asia Capital 12,400 87.00 87.00 87.50 85.50 86.70 (0.30)
Asiri 8,500 8.10 8.20 8.20 8.10 8.10 -
Asiri Surg 7,100 8.40 8.20 8.20 8.20 8.20 (0.20)
Autodrome 1,400 1,171.50 1,200.00 1,249.00 1,200.00 1,223.00 51.50
Aviva NDB 800 295.00 290.00 290.10 290.00 290.10 (4.90)
Bairaha Farms 13,500 457.50 459.00 459.00 450.10 451.00 (6.50)
Balangoda 2,100 52.00 54.20 54.20 52.30 53.00 1.00
Beruwala Walkinn 2,600 205.40 200.00 225.90 188.00 217.80 12.40
Blue Diamonds 726,000 3.30 3.30 3.40 3.20 3.30 -
Blue Diamonds (NV) 1,304,900 1.70 1.70 1.80 1.70 1.70 -
Bogala Graphite 100 52.20 53.00 53.00 53.00 53.00 0.80
Bogawantalawa 6,400 20.20 20.20 20.20 20.00 20.10 (0.10)
Browns 451,900 338.10 342.00 359.00 338.10 350.50 12.40
Browns Beach 7,200 21.20 21.20 21.50 21.10 21.20 -
Bukit Darah 700 1,183.80 1,183.80 1,183.80 1,180.00 1,180.70 (3.10)
CT Holdigns 15,000 210.00 210.00 211.00 210.00 210.10 0.10
CT Land 100 32.00 31.70 31.70 31.70 31.70 (0.30)
C W Mackie 34,800 86.70 87.00 89.50 85.00 85.20 (1.50)
Cargills 1,500 220.10 225.00 225.00 220.00 223.50 3.40
Cargo Boat 1,400 148.00 152.00 152.10 145.00 145.00 (3.00)
Carsons 9,800 655.60 660.00 662.00 650.00 652.00 (3.60)
CDB 23,100 82.00 81.00 86.70 81.00 82.30 0.30
CDIC 100 170.20 200.00 200.00 200.00 200.00 29.80
Central Finance XD 28,300 1,424.70 1,425.00 1,440.00 1,425.00 1,436.40 11.70
Central Ind 3,800 108.60 101.00 101.60 100.00 100.50 (8.10)
Ceylinco Ins 400 700.00 620.00 700.00 620.00 640.00 (60.00)
Ceylinco Ins (NV) 900 293.20 300.00 300.00 300.00 300.00 6.80
Ceylon Guardian 119,900 385.50 383.00 390.00 383.00 384.50 (1.00)
Ceylon Inv 131,600 160.00 160.00 162.00 160.00 160.00 -
Ceylon Leather 3,800 88.90 86.00 89.00 86.00 89.00 0.10
Ceylon Leather (WC2011) 200 18.10 18.10 18.10 18.10 18.10 -
Ceylon Leather (WC2014) 45,200 14.90 15.00 15.00 14.30 14.40 (0.50)
Ceylon Leather (WC2015) 6,100 14.60 14.40 14.40 14.20 14.30 (0.30)
Ceylon Tobacco 14,900 357.00 365.00 368.50 360.00 363.00 6.00
CFI 95,300 460.00 458.90 460.00 375.00 380.20 (79.80)
CFT 121,300 7.90 7.90 8.10 7.80 7.90 -
Chemanex 1,800 130.00 131.00 135.00 130.00 131.80 1.80
Chevron 7,600 160.00 161.00 161.00 160.00 160.30 0.30
CIC 31,600 150.00 150.00 153.00 146.60 150.00 -
CIC (NV) 30,100 106.20 107.00 109.00 106.00 106.20 -
CIT 100 443.50 468.90 468.90 468.90 468.90 25.40
Citrus Leisure 20,800 68.00 69.00 69.00 65.50 66.10 (1.90)
Citrus Leisure (WC2011) 42,700 29.00 26.20 28.00 26.20 26.70 (2.30)
Citrus Leisure (WC2012) 44,600 22.40 23.60 24.00 21.30 21.80 (0.60)
Citrus Leisure (WC2015) 62,200 16.70 16.40 16.90 16.20 16.60 (0.10)
City Housing 32,400 19.10 19.10 19.50 19.00 19.10 -
Coco Lanka 16,600 80.00 79.90 81.00 79.00 80.60 0.60
Coco Lanka (NV 1,300 55.00 54.10 54.10 54.10 54.10 (0.90)
Col Pharmacy 1,200 3,034.30 3,100.00 3,100.00 3,010.00 3,013.00 (21.30)
Colombo Land 51,400 20.50 20.50 20.60 20.30 20.40 (0.10)
Colonial Mtr 7,400 305.80 301.00 301.50 301.00 301.10 (4.70)
Commercial Bank 1,001,700 265.80 268.00 268.00 268.00 268.00 2.20
Commercial Bank (NV) 13,600 170.40 170.00 173.00 170.00 172.10 1.70
Commercial Dev 1,000 137.50 140.00 144.80 126.60 126.60 (10.90)
Dankotuwa Porcel 72,400 58.50 58.90 59.90 57.50 58.50 -
DFCC Bank 26,300 168.90 167.00 174.90 165.20 170.30 1.40
Dialog 166,600 10.20 10.20 10.20 10.10 10.10 (0.10)
Dimo 1,100 1,601.60 1,590.00 1,599.90 1,580.00 1,590.00 (11.60)
Dipped Products 18,200 117.00 120.00 120.00 120.00 120.00 3.00
Distilleries 56,700 180.80 181.50 183.00 181.50 182.00 1.20
Dockyard 5,300 260.00 260.00 260.00 259.00 260.00 -
Dolphin Hotels 18,100 49.60 50.00 51.90 49.70 49.80 0.20
Dunamis Capital 96,900 12.20 12.10 12.60 12.00 12.40 0.20
Durdans (NV) 600 89.80 82.50 83.00 82.00 83.00 (6.80)
EB Creasy 16,700 3,050.00 3,200.00 3,650.00 2,955.00 2,993.50 (56.50)
East West 338,700 10.40 10.30 10.40 10.30 10.30 (0.10)
Eastern Merchant 1,200 874.50 990.00 1,085.00 990.00 1,046.10 171.60
Eden Hotel Lanka 30,400 50.40 50.50 51.00 50.40 50.50 0.10
Envi. Resources 131,800 75.00 75.00 76.00 73.80 74.10 (0.90)
Envi. Resources (War-Con2012) 117,000 35.70 35.10 35.60 34.60 34.90 (0.80)
Envi. Resources (War-Con2014) 97,800 31.60 32.50 32.50 31.00 31.00 (0.60)
Envi. Resources (War-Con2015) 59,700 32.00 31.00 32.00 30.80 31.10 (0.90)
Envi. Resources (Warrants -00) 5,200 66.10 67.40 67.40 60.90 62.10 (4.00)
Equity 1,900 53.00 52.70 53.00 52.60 53.00 -
Equity Two PLC 9,500 33.50 36.00 36.00 33.40 34.10 0.60
First Capital 34,300 21.90 21.60 22.30 21.60 21.80 (0.10)
Fort Land 484,200 430.70 439.90 460.00 432.10 438.90 8.20
Galadari 37,400 31.50 31.20 32.80 30.60 31.20 (0.30)
Gestetner 16,400 388.40 410.00 434.00 380.00 416.50 28.10
Grain Elevators XD 143,400 154.20 155.00 158.90 152.00 152.70 (1.50)
Hapugastenne 300 78.00 77.00 77.00 77.00 77.00 (1.00)
Haycarb 10,300 153.00 152.00 152.20 152.00 152.00 (1.00)
Hayleys 1,500 400.00 391.50 401.00 391.00 401.00 1.00
Hayleys – MGT 24,400 36.00 36.00 36.50 36.00 36.00 -
Hayleys Exports 8,900 51.30 51.10 51.10 50.00 50.00 (1.30)
HDFC 4,400 1,218.00 1,210.00 1,230.00 1,200.20 1,220.00 2.00
Hemas Holdings 21,400 45.70 45.70 47.00 45.70 46.00 0.30
Hemas Power 375,300 36.40 36.00 36.20 36.00 36.00 (0.40)
HNB 15,000 237.70 237.00 237.00 234.00 234.40 (3.30)
HNB Assurance XR 10,100 67.20 65.30 69.80 65.10 67.30 0.10
HNB Assurance (Rights) XR 4,600 26.40 21.00 21.00 14.00 15.50 (10.90)
HNB (NV) 89,800 140.00 140.00 142.00 139.00 140.00 -
Horana 6,700 70.10 71.40 71.40 69.50 69.50 (0.60)
Hotel Services 14,500 23.10 23.40 23.40 22.00 22.40 (0.70)
Hotel Sigiriya 1,000 75.10 77.50 78.00 77.50 78.00 2.90
Hotels Corp. 33,400 33.00 32.20 32.20 31.40 31.50 (1.50)
Huejay 2,000 198.10 184.00 195.00 184.00 186.70 (11.40)
Hunas Falls 1,100 85.40 82.50 84.50 80.20 84.50 (0.90)
Hydro Power 46,000 13.80 13.90 14.00 13.80 13.90 0.10
Industrial Asph. 400 504.90 505.00 530.00 505.00 518.50 13.60
JKH 50,200 286.80 285.20 287.00 283.10 285.80 (1.00)
John Keells 3,900 210.00 205.10 206.10 204.00 205.40 (4.60)
Kahawatte 100,100 39.80 39.80 39.90 39.80 39.80 -
Kandy Hotels 3,800 271.20 281.00 281.00 260.00 261.20 (10.00)
Keells Hotels 39,400 17.00 17.10 17.10 16.90 17.00 -
Kegalle 3,000 201.00 200.10 207.90 200.10 201.60 0.60
Kelani Tyres 73,200 51.00 51.50 51.50 50.10 50.90 (0.10)
Kelsey 1,100 16.00 15.30 16.00 15.10 16.00 -
Kotagala 1,600 158.50 156.10 164.00 156.10 160.00 1.50
Kotmale Holdings 9,200 54.50 55.00 55.50 53.00 55.00 0.50
Kuruwita Textile 6,000 29.20 28.10 28.50 28.00 28.10 (1.10)
Lake House Prin. 2,000 187.70 190.00 190.00 187.70 187.80 0.10
Lanka Aluminium 67,700 64.70 65.00 70.00 65.00 68.10 3.40
Lanka Ashok 2,700 6,401.90 7,200.00 7,490.00 6,500.00 6,500.00 98.10
Lanka Cement 5,500 24.60 24.60 24.60 24.60 24.60 -
Lanka Ceramic 1,700 147.00 148.00 148.00 145.00 145.00 (2.00)
Lanka Floortiles 300 130.00 131.00 134.00 131.00 133.00 3.00
Lanka Hospitals 28,700 44.00 44.00 44.00 43.60 43.80 (0.20)
Lanka IOC 17,000 17.90 17.80 18.00 17.80 17.90 -
Lanka Ventures 16,300 39.50 39.50 41.00 39.50 40.20 0.70
Lanka Walltile 2,700 167.00 167.00 168.00 165.00 165.50 (1.50)
Lankem Ceylon 271,800 506.60 515.00 540.00 515.00 520.30 13.70
Lankem Dev. XR 87,600 32.70 32.70 33.50 31.50 31.60 (1.10)
Laxpana 89,000 8.20 8.30 8.40 8.00 8.20 -
LB Finance 90,400 166.90 167.90 174.00 167.90 170.10 3.20
Lion Brewery 15,400 237.80 244.30 249.00 235.00 239.00 1.20
LMF 500 119.00 120.00 120.00 119.50 119.60 0.60
LOLC 28,600 119.00 119.00 120.00 118.00 118.30 (0.70)
Madulsima 94,200 26.90 27.50 28.50 27.00 27.00 0.10
Mahaweli Reach 13,700 34.00 34.00 35.50 34.00 34.20 0.20
Malwatte 379,100 9.90 10.00 10.10 9.90 9.90 -
Malwatte (NV) 25,000 9.40 9.10 9.10 9.00 9.00 (0.40)
Maskeliya 600 28.10 28.10 28.10 28.00 28.10 -
Merchant Bank 386,600 45.30 45.50 49.00 45.50 47.70 2.40
Morisons 600 3,115.00 3,300.00 3,380.00 3,300.00 3,366.70 251.70
Morisons (NV) 400 2,055.00 2,300.00 2,349.00 2,200.00 2,225.00 170.00
MTD Walkers 92,500 66.10 67.00 67.00 65.20 65.60 (0.50)
Mullers 38,400 2.50 2.50 2.50 2.40 2.50 -
Namunukula 16,800 114.90 114.10 118.00 113.50 116.10 1.20
Nat. Dev. Bank 16,500 165.60 165.60 166.00 165.00 165.60 -
Nations Lanka 1,029,600 11.70 11.70 11.80 11.50 11.50 (0.20)
Nations Trust 160,300 74.20 74.70 80.00 74.20 75.30 1.10
Nat. Dev. Bank 29,400 165.60 165.60 168.00 165.60 165.60 -
Nation Lanka 610,100 11.50 11.70 11.70 11.50 11.60 0.10
Nations Trust 60,300 75.30 77.00 78.00 74.60 74.80 (0.50)
Nawaloka 851,100 4.10 4.10 4.10 4.00 4.00 (0.10)
Nestle 3,100 675.00 675.00 680.00 675.00 675.10 0.10
Nuwara Eliya 1,000 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 -
On’Ally 600 82.00 85.00 85.00 84.00 84.00 2.00
Overseas Realty 68,200 14.80 14.70 15.00 14.70 14.70 (0.10)
Pan Asia 1,510,800 59.10 61.00 61.90 56.10 56.50 (2.60)
Panasian Power 762,400 3.80 3.80 3.90 3.70 3.80 -
Paragon 400 1,501.70 1,790.00 2,250.00 1,790.00 1,900.00 398.30
Parquet 300 21.90 21.50 21.80 21.50 21.80 (0.10)
PC House 702,400 19.40 19.30 19.50 19.20 19.30 (0.10)
PDL 2,100 55.00 58.00 58.00 53.20 53.20 (1.80)
Pegasus Hotels 2,300 80.00 75.00 79.80 75.00 79.20 (0.80)
Pelwatte 80,500 36.50 37.00 37.10 36.20 36.40 (0.10)
People’s Merch 12,900 24.20 23.90 23.90 23.60 23.60 (0.60)
Piramal Glass 311,400 11.40 11.40 11.50 11.30 11.30 (0.10)
Printcare Plc 2,300 275.40 275.00 288.90 260.00 260.60 (14.80)
Radiant Gems 6,400 81.90 87.50 87.50 80.10 80.20 (1.70)
Regnis 400 179.00 176.00 176.00 176.00 176.00 (3.00)
Renuka City Hot. 2,400 360.00 355.00 355.00 355.00 355.00 (5.00)
Renuka Holdings 18,300 67.20 69.40 70.00 68.00 68.50 1.30
Renuka Holdings (NV) 18,200 43.20 44.00 45.00 43.50 43.60 0.40
Rich Pieris Exp 900 29.00 28.40 29.00 28.40 29.00 -
Richard Pieris 284,100 13.50 13.60 13.60 13.40 13.50 -
Riverina Hotels 34,000 125.10 129.70 139.90 125.50 134.10 9.00
Royal Ceramic 152,000 152.00 155.00 156.00 152.40 152.60 0.60
Royal Palms 1,600 79.00 80.00 80.00 78.60 78.70 (0.30)
SMB Leasing 12,521,800 2.00 2.00 2.10 1.90 1.90 (0.10)
SMB Leasing (NV) 1,650,500 0.90 0.90 0.90 0.80 0.80 (0.10)
SMB Leasing (WC-2011) 2,451,100 0.50 0.50 0.60 0.50 0.50 -
SMB Leasing (WC-2011) 3,445,500 1.00 1.00 1.00 0.90 0.90 (0.10)
Sampath 35,200 282.80 284.10 287.00 281.00 281.80 (1.00)
Samson Internat. 400 120.10 115.00 115.00 110.30 110.30 (9.80)
Sathosa Motors 800 270.00 277.00 277.00 255.00 259.30 (10.70)
Serendib Hotels 9,300 168.90 171.00 174.00 170.00 171.80 2.90
Serendib Hotels (NV) 15,800 124.90 126.00 128.90 122.00 125.70 0.80
Serendib Land 100 925.00 1,350.00 1,350.00 1,350.00 1,350.00 425.00
Seylan Bank 11,800 73.90 74.50 74.70 73.90 74.00 0.10
Seylan Bank (NV) 81,500 35.70 36.10 36.50 35.20 35.40 (0.30)
Seylan Devts 6,100 15.10 15.20 15.20 15.00 15.10 -
Shalimar 100 820.00 807.10 807.10 807.10 807.10 (12.90)
Shaw Wallace 27,400 297.60 300.00 300.00 281.00 290.00 (7.60)
Sigiriya Village 8,600 107.00 107.00 109.00 105.00 107.70 0.70
Singalanka 400 1,020.00 1,026.10 1,026.50 1,026.10 1,026.40 6.40
Singer Finance 77,300 34.80 34.50 34.80 33.70 33.90 (0.90)
Singer Ind. 2,600 176.20 201.00 201.00 175.00 175.00 (1.20)
Singer Sri Lanka 1,100 100.10 100.00 103.40 99.90 101.70 1.60
SLT 2,000 58.70 61.00 61.00 56.60 57.40 (1.30)
Sunshine Holding 23,500 43.70 44.90 46.70 43.00 44.60 0.90
Taj Lanka 22,600 60.70 61.50 62.00 60.00 60.10 (0.60)
Talawakelle 3,700 41.70 42.10 42.40 40.60 41.70 -
Tea Services 200 752.00 900.00 945.00 900.00 922.50 170.50
Tea Smallholder 2,000 216.00 201.00 212.00 201.00 209.80 (6.20)
The Finance Co. 16,200 37.00 36.50 37.00 36.00 36.30 (0.70)
The Finance Co. (NV) 137,500 15.90 16.00 16.00 15.80 15.80 (0.10)
Three Acre Farms 32,800 158.20 158.00 160.00 154.50 155.60 (2.60)
Tokyo Cement 97,800 64.90 65.50 66.00 65.00 65.10 0.20
Tokyo Cement (NV) 57,300 45.10 46.00 46.80 45.00 45.20 0.10
Trans Asia 2,100 204.00 203.50 203.50 203.00 203.00 (1.00)
Union Assurance 500 238.00 211.10 220.00 211.10 220.00 (18.00)
Union Bank 400,000 32.80 33.00 33.00 32.40 32.50 (0.30)
Union Chemicals 100 875.10 876.00 876.00 876.00 876.00 0.90
United Motors 31,200 159.30 160.00 162.00 157.00 157.00 (2.30)
Vallibel 136,700 9.30 9.40 9.40 9.30 9.30 -
Vallibel Finance 120,800 47.80 48.90 49.00 46.00 46.70 (1.10)
Vidullanka 6,000 6.50 6.50 6.50 6.40 6.40 (0.10)
Watawala 47,100 24.60 24.50 25.00 24.30 24.40 (0.20)
York Arcade 51,500 37.00 37.00 37.00 36.00 36.10 (0.90)
Diri Savi Board
Amana 303,800 2.20 2.20 2.30 2.10 2.20 -
Asian Alliance 1,700 145.00 140.00 140.00 135.10 138.70 (6.30)
Asiri Central 5,800 252.10 250.00 269.90 250.00 260.80 8.70
Ceylon Tea Brkrs 47,300 5.00 4.80 5.00 4.80 5.00 -
E-Channelling 135,400 3.60 3.60 3.70 3.50 3.60 -
Elpitiya 77,400 35.10 34.00 34.00 33.00 33.10 (2.00)
Fortress Resorts 26,400 24.80 24.70 25.00 24.40 24.50 (0.30)
Free Lanka 2,355,400 5.30 5.30 5.30 5.10 5.20 (0.10)
Guardian Capital 25,900 262.40 265.00 269.00 253.10 255.20 (7.20)
HVA Foods 103,100 18.50 18.60 18.60 18.00 18.10 (0.40)
Janashakthi Ins. 74,700 15.20 15.30 15.50 15.20 15.30 0.10
Laugfs Gas 153,900 40.10 40.10 41.50 39.90 40.10 -
Laugfs Gas (NV) 106,100 31.20 31.20 31.50 30.50 30.60 (0.60)
Marawila Resorts 412,600 10.50 10.50 11.00 10.50 10.60 0.10
Met. Res. Hol. 6,900 32.80 33.00 34.00 32.50 32.60 (0.20)
Odel Plc 48,200 39.50 39.90 40.00 39.20 39.70 0.20
People’s Fin XR 41,100 50.30 51.00 51.00 47.00 47.40 (2.90)
Raigam Salterns 95,700 4.30 4.40 4.40 4.20 4.30 -
Renuka Agri 608,100 5.40 5.40 5.80 5.40 5.60 0.20
Sierra Cabl 1,448,300 5.20 5.20 5.40 5.20 5.40 0.20
Sinhaputhra Fin 289,300 105.60 109.40 115.90 109.00 111.50 5.90
Softlogic Fin 11,800 62.20 62.50 62.50 61.00 61.40 (0.80)
Tess Agro 6,671,800 2.90 3.00 3.20 2.90 3.10 0.20
Touchwood 42,100 23.70 23.70 24.10 23.50 23.60 (0.10)
Udapussellawa 5,800 45.50 45.30 45.30 44.00 44.00 (1.50)
Default Board
Hotel Developers 1,700 131.00 131.00 133.80 128.00 133.80 2.80
Miramar 100 350.00 330.00 330.00 330.00 330.00 (20.00)
Closed End Funds
Namal Acuity VF (Units) 1,500 84.40 85.00 87.00 85.00 86.30 1.90
Equity details Today Prv. Day
Value of Turnover (Rs.) 1,952,800,900.80 2,077,438,894.10
Volume of Turnover (No.) 51,799,042 44,740,053
Trades (No.) 12,588 14,154
Market Cap. (Rs.) 2,487,161,348,068.70 2,493,504,393,992.40
Closed End Funds Today Prv. Day
Value of Turnover (Rs.) 128,040.00 101,980.00
Volume of Turnover (No.) 1,500 1,200
Trades (No.) 5 6
Corporate Debt Today Prv. Day
Value of Turnover (Rs.) - -
Volume of Turnover (No.) - -
Trades (No.) - -
Market Cap. (Rs.)
Govt. Securities Today Prv. Day
27-Apr-11
Value of Turnover (Rs.) - 125,000.04
Volume of Turnover (No.) - 1,250
Trades (No.) - 2
Equity Indices
Price Indices - Today Prv. Day
CSE All Share Index 7,356.97 7,377.65
Milanka Price Index 6,822.77 6,836.33
Total Return Indices
Tri On All Shares (ASTRI) 8,804.83 8,829.54
Tri On Milanka Shares (MTRI) 8,241.49 8,257.87
|
