Market Statistics on May 10, 2011
Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold. 3,300 95.10 95.20 95.20 94.00 94.00 (1.10)
Abans 8,900 288.10 303.90 315.00 295.00 300.00 11.90
ACL 55,000 96.80 94.00 95.50 94.00 95.00 (1.80)
ACL Plastics 3,300 170.50 171.00 171.50 171.00 171.50 1.00
ACME 67,000 24.00 24.90 24.90 23.50 23.60 (0.40)
Agalawatte 200 80.80 79.50 80.00 79.50 79.80 (1.00)
Ahot Properties XD 14,600 186.00 181.00 185.00 181.00 181.40 (4.60)
Aitken Spence 26,800 160.00 161.00 161.00 159.00 160.40 0.40
Alliance 1,200 890.30 902.00 902.00 875.00 879.30 (11.00)
Alufab 135,900 175.10 192.60 192.60 157.60 157.60 (17.50)
Amaya Leisure 100 123.10 123.00 123.00 123.00 123.00 (0.10)
Arpico 5,900 122.10 120.50 128.50 120.50 127.80 5.70
Ascot Holdings 75,000 126.90 127.00 127.00 123.50 125.00 (1.90)
Asia Capital 10,700 95.50 97.00 97.00 92.10 92.50 (3.00)
Asiri 45,300 8.00 8.00 8.00 7.90 8.00 -
Asiri Surg 1,100 8.50 8.40 8.40 8.40 8.40 (0.10)
Autodrome 300 997.50 1,174.00 1,174.00 991.00 991.00 (6.50)
AVIVA NDB 1,600 285.10 290.00 290.00 287.00 288.00 2.90
Bairaha Farms 14,900 429.00 435.00 435.00 420.00 421.70 (7.30)
Balangoda 24,300 53.50 53.40 53.50 52.00 52.10 (1.40)
Beruwela Walkinn 1,200 291.20 297.00 300.00 270.00 271.50 (19.70)
Blue Diamonds 616,300 3.40 3.50 3.50 3.20 3.30 (0.10)
Blue Diamonds (NV) 252,200 1.70 1.70 1.80 1.70 1.70 -
Bogala Graphite 694,900 82.20 85.00 94.00 80.00 81.70 (0.50)
Bogawantalawa 21,800 19.80 20.00 20.00 19.90 19.90 0.10
Browns 358,000 360.20 360.00 375.00 359.90 371.70 11.50
Browns Beach 122,000 20.50 20.60 20.70 19.70 20.00 (0.50)
Bukit Darah 2,100 1,172.00 1,189.00 1,190.00 1,151.00 1,151.00 (21.00)
C T Holdings XR 9,500 205.10 206.00 206.40 203.00 205.40 0.30
C T Land 2,100 31.40 31.00 31.00 30.50 30.70 (0.70)
C W Mackie 62,300 97.10 97.50 98.00 93.20 94.80 (2.30)
Cargills 3,600 228.10 228.00 228.00 225.00 225.10 (3.00)
Cargo Boat 100 145.00 142.20 142.20 142.20 142.20 (2.80)
Carsons 3,800 655.80 645.00 651.00 644.00 650.30 (5.50)
CDB 26,300 81.00 80.30 81.50 79.00 79.10 (1.90)
CDIC 1,900 185.00 182.00 182.10 182.00 182.00 (3.00)
Central Finance 40,500 1,448.30 1,450.00 1,474.90 1,430.00 1,464.00 15.70
Central Ind 56,500 100.20 100.00 110.00 100.00 105.00 4.80
Ceylinco Ins (NV) 10,100 308.00 308.00 315.00 300.10 306.40 (1.60)
Ceylon Brewery 2,200 550.00 550.00 600.00 550.00 560.00 10.00
Ceylon Guardian 11,500 373.00 373.00 373.00 366.00 370.00 (3.00)
Ceylon Inv 6,700 156.90 156.90 156.90 152.00 152.00 (4.90)
Ceylon Leather 9,700 85.10 82.20 85.10 82.20 85.00 (0.10)
Ceylon Leather (War-con2011) 500 15.20 15.00 15.00 13.80 13.80 (1.40)
Ceylon Leather (War-con2014) 6,700 13.30 13.30 13.30 13.10 13.20 (0.10)
Ceylon Leather (War-con2015) 2,300 13.40 13.60 13.60 13.00 13.00 (0.40)
Ceylon Tobacco XD 10,700 384.20 384.00 384.00 375.60 378.40 (5.80)
CFI 1,100 383.90 380.00 384.50 380.00 384.00 0.10
CFT 41,300 7.80 8.00 8.00 7.80 7.80 -
Chemanex 2,500 132.00 132.00 132.00 130.00 130.00 (2.00)
Chevron 4,100 163.00 162.10 163.50 162.00 163.40 0.40
CIC 4,600 152.10 150.00 150.00 148.60 149.90 (2.20)
CIC (NV) 5,700 104.00 109.00 110.00 105.00 105.00 1.00
CIT 700 425.00 425.00 425.00 415.00 423.60 (1.40)
Citrus Leisure 26,000 73.00 71.10 72.00 70.00 70.20 (2.80)
Citrus Leisure (War-con2011) 26,700 27.60 27.40 28.30 26.50 27.10 (0.50)
Citrus Leisure (War-con2012) 28,100 21.80 21.20 21.20 21.00 21.10 (0.70)
Citrus Leisure (War-con2015) 47,200 17.10 17.00 17.40 16.90 17.00 (0.10)
City Housing 52,400 21.40 21.70 21.70 19.60 19.70 (1.70)
Coco Lanka 13,700 79.10 78.00 80.50 78.00 79.90 0.80
Coco Lanka (NV) 16,800 60.20 60.00 61.00 60.00 60.30 0.10
Col Pharmacy 400 3,107.70 3,239.00 3,239.00 3,084.00 3,196.80 89.10
Cold Stores XD 25,500 799.90 870.00 980.00 850.00 850.00 50.10
Colombo Land 327,200 20.20 20.00 20.10 19.60 19.70 (0.50)
Colonial MTR 1,000 302.20 305.40 315.00 305.40 312.00 9.80
Commercial Bank 17,700 265.00 260.50 265.50 260.50 263.00 (2.00)
Commercial Bank (NV) 22,900 180.50 180.00 182.00 180.00 180.00 (0.50)
Commercial Dev XD 1,000 133.00 135.00 135.00 130.00 130.70 (2.30)
Confifi Hotel 2,200 226.20 230.00 230.00 225.10 227.90 1.70
Convenience Food 300 402.00 402.00 402.00 390.00 390.00 (12.00)
Dankotuwa Porcel 36,600 52.70 52.70 55.00 52.10 52.60 (0.10)
DFCC Bank 53,400 170.60 188.80 188.80 169.00 169.90 (0.70)
Dialog 126,800 10.00 10.00 10.10 9.90 10.10 0.10
DIMO 37,800 1,492.70 1,490.00 1,490.00 1,430.00 1,446.20 (46.50)
Dipped Products 5,000 117.00 117.00 118.00 117.00 118.00 1.00
Distilleries 252,500 180.10 181.00 183.00 180.20 182.30 2.20
Dockyard 2,700 257.80 258.00 258.00 256.00 257.30 (0.50)
Dolphin Hotels 13,500 52.00 51.20 51.20 48.00 48.10 (3.90)
Dunamis Capital 17,500 11.90 11.60 11.80 11.50 11.70 (0.20)
Durdans 700 108.40 100.00 101.20 100.00 101.20 (7.20)
Durdans (NV) 1,500 80.50 85.00 85.00 80.50 81.10 0.60
East West 275,900 11.20 11.20 11.20 10.50 10.60 (0.60)
Eastern Merchant 600 1,177.70 1,200.00 1,290.00 1,200.00 1,231.50 53.80
Eden Hotel Lanka 10,700 50.30 49.50 49.50 48.50 48.50 (1.80)
Envi Resources 73,200 67.60 68.00 68.00 66.50 66.80 (0.80)
Envi Resources (War-con2012) 36,600 31.20 31.10 31.50 29.10 30.60 (0.60)
Envi Resources (War-con2014) 62,900 27.80 27.10 27.30 26.90 27.10 (0.70)
Envi Resources (War-con2015) 24,700 27.20 27.10 27.10 26.50 26.70 (0.50)
Envi Resources (Warrants-00) 30,900 40.80 42.50 42.70 39.00 40.40 (0.40)
Equity 113,000 68.10 73.10 73.10 60.00 62.10 (6.00)
Equity Two PLC 51,300 39.20 40.00 40.00 36.00 36.00 (3.20)
Finlays Colombo 200 305.00 281.00 281.00 281.00 281.00 (24.00)
First Capital 156,700 21.50 21.40 22.80 21.40 21.60 0.10
Fort Land 573,200 86.90 86.10 91.50 86.10 87.70 0.80
Galadari 28,300 30.60 30.70 31.00 30.00 30.00 (0.60)
Gestetner 2,700 383.40 380.10 385.00 380.00 380.50 (2.90)
Grain Elevators 31,200 147.50 149.30 149.80 145.50 145.90 (1.60)
Hapugastenne 300 73.00 74.00 74.00 73.00 73.00 -
Harishchandra XD 100 2,800.00 2,000.00 2,000.00 2,000.00 2,000.00 (800.00)
Haycarb 300 150.10 150.20 150.30 150.20 150.30 0.20
Hayleys 200 400.00 390.00 395.00 390.00 395.00 (5.00)
Hayleys - MGT 6,400 38.40 38.40 38.50 38.40 38.50 0.10
Hayleys Exports 292,800 56.60 57.90 61.00 55.10 56.80 0.20
HDFC XD 11,700 1,581.20 1,575.00 1,700.00 1,575.00 1,608.00 26.80
Hemas Holdings 72,300 46.10 46.00 46.50 45.90 46.10 -
Hemas Power 112,500 35.40 35.40 36.30 35.40 35.50 0.10
HNB 2,700 225.00 225.00 225.00 219.00 222.00 (3.00)
HNB Assurance 1,500 70.00 70.00 70.00 68.00 68.00 (2.00)
HNB (NV) 30,700 126.60 123.50 125.80 123.00 123.40 (3.20)
Horana 45,800 75.50 77.00 78.00 73.60 73.80 (1.70)
Hotel Services 27,400 22.70 22.60 22.70 22.50 22.70 -
Hotel Sigiriya 28,300 82.50 80.00 86.00 78.00 81.20 (1.30)
Hotels Corp 9,100 31.40 31.00 31.00 30.10 30.90 (0.50)
Hunas Falls 300 84.60 82.00 86.00 82.00 83.30 (1.30)
Hydro Power 133,400 13.90 14.00 14.00 13.40 13.50 (0.40)
Industrial ASPH 1,200 500.00 490.00 505.00 490.00 503.80 3.80
JKH 15,200 289.90 289.00 294.00 285.00 288.40 (1.50)
John Keells XD 3,800 205.00 201.20 204.00 200.00 201.40 (3.60)
Kahawatte 8,400 39.90 38.50 41.00 38.50 39.80 (0.10)
Kandy Hotels 5,200 279.10 279.10 288.00 265.00 265.10 (14.00)
Keells Food 2,200 156.40 159.00 159.00 155.00 157.20 0.80
Keells Hotels 27,100 16.80 16.90 17.00 16.70 17.00 0.20
Kegalle 4,200 208.10 207.10 207.10 203.00 204.70 (3.40)
Kelani Cables 600 107.50 107.50 108.00 107.50 107.90 0.40
Kelani Tyres 105,600 52.70 54.00 54.00 51.00 51.10 (1.60)
Kelani Valley 100 161.10 162.00 162.00 162.00 162.00 0.90
Kelsey 21,000 18.70 18.70 18.70 16.70 17.30 (1.40)
Kotagala 2,800 157.60 157.10 157.10 155.10 155.10 (2.50)
Kotamale Holdings 16,000 59.50 60.00 60.00 57.00 57.40 (2.10)
Kuruwita Textile 45,100 29.10 30.00 34.00 30.00 30.50 1.40
Lake House Prin 2,800 182.90 171.00 189.00 171.00 173.00 (9.90)
Lanka Aluminium 383,300 91.80 92.00 97.00 82.70 82.80 (9.00)
Lanka Ashok 900 6,000.00 5,230.00 5,230.00 5,000.00 5,000.00 (1,000.00)
Lanka Cement 6,800 24.50 24.30 24.90 24.30 24.50 -
Lanka Ceramic 2,000 158.10 154.50 156.90 154.50 156.80 (1.30)
Lanka Hospitals 24,500 43.00 43.50 43.50 42.20 43.20 0.20
Lanka IOC 36,100 18.50 18.50 18.50 18.00 18.10 (0.40)
Lanka Ventures 1,714,700 43.40 43.40 50.90 42.10 49.20 5.80
Lanka Walltile XD 2,300 164.90 165.00 165.00 164.00 164.00 (0.90)
Lankem Ceylon 94,500 560.50 562.00 571.50 550.10 569.60 9.10
Lankem Dev XR 141,700 27.90 28.90 28.90 27.00 27.30 (0.60)
Lankem (Rights) XR 4,886,600 0.80 0.50 0.90 0.50 0.60 (0.20)
Laxapana 2,400 8.00 8.40 8.40 8.10 8.30 0.30
LB Finance 17,600 167.10 167.10 169.00 167.10 167.60 0.50
Lion Brewery 27,700 239.60 243.90 243.90 236.50 240.10 0.50
LMF 24,100 119.10 119.10 121.00 119.00 119.70 0.60
LOLC 43,400 119.50 120.10 120.10 118.50 119.00 (0.50)
Madulsima 254,700 26.20 26.20 26.00 26.00 28.50 2.30
Mahaweli Reach 11,500 33.90 34.50 34.50 32.60 33.00 (0.90)
Malwatte 72,200 9.50 9.50 9.60 9.20 9.30 (0.20)
Maskeliya 26,500 28.50 28.90 30.00 28.90 29.40 0.90
Merchant Bank 95,300 46.00 46.00 46.50 45.00 45.20 (0.80)
Morisons 100 2,950.00 3,000.00 3,000.00 3,000.00 3,000.00 50.00
MTD Walkers 53,100 67.70 67.40 68.00 65.50 66.90 (0.80)
Mullers 22,100 2.40 2.40 2.40 2.30 2.30 (0.10)
Namal Acuity VF (Units) 3,500 82.50 82.30 83.00 80.70 82.20 (0.30)
Namunukula 1,300 114.90 113.00 114.50 113.00 114.50 (0.40)
Nat Dev Bank 9,600 161.20 164.90 164.90 160.00 160.40 (0.80)
Nation Lanka 10,376,400 15.70 16.10 17.00 15.80 16.40 0.70
Nations Trust 62,500 72.10 72/50 73.00 71.00 71.10 (1.00)
Nawaloka 3,776,000 3.90 3.90 4.00 3.90 3.90 -
Nestle 300 675.60 685.00 690.00 685.00 686.70 11.10
Nuwara Eliya 11,900 1,559.20 1,600.00 1,748.00 1,410.00 1,483.00 (76.20)
On’ally 32,100 102.00 103.00 108.70 95.00 96.10 (5.90)
Overseas Really XD 102,700 14.70 14.70 14.80 14.50 14.60 (0.10)
Pan Asia 208,500 54.20 55.90 56.70 54.10 55.70 1.50
Panasian Power 236,400 3.90 3.90 3.90 3.80 3.80 (0.10)
Parquet 45,300 24.10 25.00 25.50 23.50 23.70 (0.40)
PC House 602,200 18.80 18.80 19.10 18.50 19.00 0.20
PDL 5,300 57.60 58.00 58.40 55.10 55.10 (2.50)
Pegasus 1,500 74.70 75.00 78.00 74.00 74.50 (0.20)
Pelwatte 1,664,100 40.90 41.60 46.30 40.40 45.20 4.30
People’s Merch 9,100 2.280 23.00 23.90 22.70 23.20 -
Piramal Glass 1,651,600 10.80 11.10 11.10 10.80 10.80 -
Printcare PLC XD 2,000 254.50 245.20 245.20 245.00 245.00 (9.50)
Radiant Gems 44,700 102.70 114.00 114.00 93.50 94.00 (8.70)
Regnis 327,200 184.00 190.00 220.00 188.00 203.80 19.80
Renuka City Hot 3,000 370.60 370.00 383.00 369.90 376.50 5.90
Renuka Holdings 2,400 69.40 70.00 70.00 67.60 67.60 (1.80)
Renuka Holdigns (NV) 12,200 43.60 43.00 43.20 42.50 42.70 (0.90)
Rich Pieris Exp 834,700 31.90 32.10 37.50 32.10 35.70 3.80
Richard Pieris 363,600 13.20 13.20 13.30 13.10 13.10 (0.10)
Riverina Hotels 500 126.50 116.00 116.00 110.00 111.70 (14.80)
Royal Ceramic 40,800 153.10 156.00 156.00 152.00 152.10 (1.00)
Royal Palms 1,700 85.00 80.00 80.00 79.00 79.40 (5.60)
SM Leasing 1,934,800 1.90 2.00 2.00 1.80 1.90 -
SMB Leasing (NV) 6,046,100 0.80 0.80 0.90 0.70 0.80 -
SMB Leasing (WC2011) 1,108,800 0.90 0.90 1.00 0.80 0.90 -
SMB Leasing (WC2011) 17,702,400 0.50 0.50 0.50 0.40 0.50 -
Sampath 36,900 275.00 274.10 276.70 274.00 275.20 0.20
Samson Internat 6,900 130.30 132.90 132.90 122.50 124.90 (5.40)
Sathosa Motors 300 275.00 260.00 260.00 260.00 260.00 (15.00)
Selinsing 200 1,100.00 1,100.00 1,100.00 1,050.00 1,075.00 (25.00)
Serendib Hotels XR 4,000 31.40 29.00 31.00 29.00 30.10 (1.30)
Serendib Hotels (NV) XR 7,600 19.60 19.60 21.00 19.10 19.30 (0.30)
Seylan Bank XR 100,200 74.50 71.60 72.50 71.10 72.50 (2.00)
Seylan Bank (NV) XR 681,600 35.10 35.00 35.30 35.00 35.10 -
Seylan Devts 2,300 14.80 14.70 14.90 14.60 14.90 0.10
Shalimar 400 816.70 825.00 835.00 825.00 832.50 15.80
Shaw Wallace 2,900 285.50 276.20 288.90 276.20 284.40 (1.10)
Singalanka 5,900 1,304.00 1,400.00 1,650.00 1,400.00 1,458.80 154.80
Singer Finance 81,900 33.90 34.80 34.80 32.50 33.20 (0.70)
Singer Ind 11,100 180.00 179.80 184.90 178.00 180.30 0.30
Singer Sri Lanka 6,100 95.10 93.30 99.00 93.30 95.10 -
SLT 85,200 57.00 58.00 60.00 57.30 58.80 1.80
Sunshine Holding 3,400 44.30 43.10 43.10 42.50 42.50 (1.80)
Taj Lanka 23,400 58.60 58.60 59.00 58.00 58.20 (0.40)
Tangerine 300 92.00 92.30 92.30 92.20 92.30 0.30
Tea Smallholder XD 1,200 185.00 185.00 185.00 185.00 185.00 -
The Finance Co 12,100 35.70 34.30 34.30 34.00 34.00 (1.70)
The Finance Co (NV) 36,400 15.00 14.90 14.90 14.50 14.60 (0.40)
Three Acre Farms 13,100 146.10 145.00 150.50 145.00 146.20 0.10
Tokyo Cement 122,300 65.00 65.00 65.50 64.50 65.00 -
Tokyo Cement (NV) 51,800 45.80 46.00 46.20 45.00 45.10 (0.70)
Trans Asia 600 199.50 199.50 199.50 193.50 198.90 (0.70)
Union Assurance 32,000 226.40 270.00 299.00 240.00 251.50 25.10
Union Bank 323,600 29.10 29.80 29.80 28.00 28.30 (0.80)
Union Chemicals 300 842.50 850.00 850.00 850.00 850.00 7.50
United Motors 11,500 155.70 158.00 158.00 152.00 154.90 (0.80)
Vallibel 43,400 9.30 9.50 9.60 9.30 9.30 -
Vallibel Finance 42,600 48.20 48.00 48.80 46.00 46.80 (1.40)
Vidullanka 977,100 6.40 6.50 6.50 6.30 6.50 0.10
Watawala 12,800 24.20 24.20 24.20 23.60 24.00 (0.20)
York Arcade 11,600 38.00 37.00 38.70 37.00 37.70 (0.30)
Diri Savi Board
Amana 9,246,300 2.20 2.10 2.10 1.90 2.00 (0.20)
Asiri Central 7,900 293.40 305.00 365.00 305.00 330.00 36.60
Ceylon Tea Brkrs 12,800 4.90 5.00 5.00 4.80 4.90 -
e-Channelling 5,206,000 4.10 4.10 4.30 3.80 3.80 (0.30)
Elpitiya 30,200 35.10 35.90 35.90 34.00 34.00 (1.10)
Fortress Resorts 75,000 25.50 25.80 25.80 24.60 25.00 (0.50)
Free Lanka 1,447,200 5.10 5.20 5.20 5.00 5.10 -
Guardian Capital 23,900 239.70 236.10 238.90 225.10 229.40 (10.30)
HVA Foods 158,000 17.50 17.40 17.40 16.70 16.70 (0.80)
Janashakthi Ins 19,900 15.30 15.20 15.20 15.10 15.10 (0.20)
Laugfs Gas 130,200 39.50 39.50 40.00 39.20 39.30 (0.20)
Laugfs Gas (NV) 347,500 30.10 29.60 30.40 29.60 30.00 (0.10)
Marawila Resorts 62,400 10.10 10.30 10.30 10.10 10.10 -
Met Res Hol 500 35.30 32.00 32.00 32.00 32.00 (3.30)
Odel PLC 85,300 4.90 44.00 45.00 42.50 43.10 (0.80)
People’s L Fin XR 38,700 41.20 42.00 43.10 42.00 42.50 1.30
People’s L Fin (R) XR 33,500 22.50 22.50 22.50 19.90 21.00 (1.50)
Raigam Salterns 60,800 4.40 4.40 4.40 4.30 4.30 (0.10)
Renuka Agri 2,722,100 5.70 5.60 5.90 5.60 5.70 -
Sierra Cabl 285,900 5.20 5.20 5.20 5.10 5.10 (0.10)
Sinhapurthra Fin 6,900 107.50 103.20 109.90 103.20 104.70 (2.80)
Softlogic Fin 4,600 63.00 62.00 62.00 61.00 62.00 (1.00)
Tess Agro 111,900 2.80 2.70 2.80 2.70 2.70 (0.10)
Touchwood 81,300 23.50 23.70 24.00 23.50 23.80 0.30
Default Board
Hotel Developers 800 128.70 125.00 125.00 124.00 124.10 (4.60)
Miramar 500 45.00 401.00 410.00 390.00 400.00 (50.00)
Market statistics on May 10, 2011
Equity details Today Prv. Day
Value of Turnover (Rs.) 1,575,164,324.30 1,616,632,264.40
Volume of Turnover (No.) 84,684,395 83,738,932
Trades (No.) 18,271 20,081
Market Cap. (Rs.) 2,484,926,135,200.50 2,494,604,419,584.30
Corporate Debt Today Prv.Day
Value of Turnover - -
Volume of Turnover - -
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 7,339.65 7,377.86
Milanka Price Index 6,740.82 6,760.41
Total Return Indices
Tri On All Shares (ASTRI) 8,791.46 8,834.12
Tri On Milanka Shares (MTRI) 8,149.05 8,172.73
Colombo Stock Exchange
Announcements for the day: 10-05-2011
Dividends
Company Name Dividend per Dividend Shareholders XD Date Payment
Share (Rs.) Meeting Date
Lion Brewery 4.00 First Interim - 20-05-2011 30-05-2011
(Ceylon) PLC
|