Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold. 102,900 90.90 90.80 95.00 90.80 91.20 0.30
Abans 700 300.00 296.00 302.90 295.00 302.90 2.90
ACL 15,600 95.50 94.00 94.00 93.00 93.00 (2.50)
ACL Plastics 1,700 172.00 180.00 180.00 170.00 170.00 (2.00)
ACME 44,200 23.60 23.50 23.80 23.10 23.10 (0.50)
Agalawatte 100 79.90 81.00 81.00 81.00 81.00 1.10
Ahot Properties XR 26,800 189.90 186.10 195.00 186.10 188.00 (1.90)
Aitken Spence 12,700 158.10 159.00 160.00 158.00 158.70 0.60
Alliance 1,200 890.10 883.10 883.10 883.00 883.00 (7.10)
Alufab 83,700 157.60 107.00 139.50 105.00 113.40 (44.20)
Amaya Leisure 25,000 119.00 119.00 123.00 119.00 121.50 2.50
Arpico 5,400 121.50 125.00 127.00 121.50 125.50 4.00
Ascot Holdings 8,500 121.70 120.50 123.90 120.50 121.60 (0.10)
Asia Capital 2,100 90.00 90.00 90.00 89.00 89.40 (0.60)
Asiri 63,800 8.10 8.20 8.30 8.00 8.10 -
Autodrome 100 991.00 955.00 955.00 955.00 955.00 (36.00)
Bairaha Farms 11,900 410.80 406.’00 420.00 406.00 413.90 3.10
Balangoda 5,300 55.20 56.80 57.50 54.10 56.40 1.20
Beruwela Walkinn 7,100 200.00 200.00 299.80 200.00 247.60 47.60
Blue Diamonds 309,200 3.30 3.40 3.40 3.20 3.30 -
Blue Diamonds (NV) 490,800 1.70 1.70 1.80 1.70 1.70 -
Bogala Graphite 16,900 65.10 70.00 70.00 64.60 65.00 (0.10)
Bogawantalawa 77,700 19.90 19.80 20.10 19.80 20.10 0.20
Browns 137,200 388.90 390.00 391.90 383.00 385.50 (3.40)
Browns Beach 11,500 20.00 20.00 20.40 19.70 19.90 (0.10)
Bukit Darah 9,300 1,088.80 1.080.00 1,150.00 1,080.00 1,132.40 43.60
C T Holdings XR 4,400 205.20 208.00 208.00 205.00 205.10 (0.10)
C T Land 41,400 31.50 30.10 31.80 30.10 31.00 (0.50)
C W Mackie 13,300 92.30 92.50 92.90 91.70 91.70 (0.60)
Cargills 700 220.00 220.00 220.00 220.00 220.00 -
Cargo Boat 1,400 140.10 147.90 147.90 145.00 146.00 5.90
Carsons 2,800 639.60 644.50 658.50 644.50 647.10 7.50
CDB 3,200 79.20 79.80 79.80 78.50 78.70 (0.50)
CDIC 200 217.40 219.00 219.00 219.00 219.00 1.60
Central Finance 35,400 1,566.60 1,580.00 1,580.00 1,550.00 1,579.20 10.60
Central Ind 4,700 103.00 101.00 102.00 100.00 100.20 (2.80)
Ceylinco Ins 4,500 700.00 628.00 650.00 628.00 632.40 (67.60)
Ceylinco Ins (NV) 1,200 305.00 303.00 310.00 303.00 310.00 5.00
Ceylon Guardian 600 369.00 370.00 370.00 370.00 370.00 1.00
Ceylon Inv 12,800 149.00 151.00 153.50 150.00 151.10 2.10
Ceylon Leather 2,700 90.90 95.00 95.00 86.10 86.10 (4.80)
Ceylon Leather
(War-con2011) 13,400 14.50 16.50 16.50 15.10 15.10 0.60
Ceylon Leather
(War-con2014) 9,500 14.10 15.00 15.00 13.50 13.60 (0.50)
Ceylon Leather
(War-con2015) 47,000 13.80 15.00 15.00 13.60 13.80 -
Ceylon Tobacco XD 700 374.30 373.00 375.00 373.00 375.00 0.70
CFI 3,100 378.00 378.00 378.00 378.00 378.00 -
CFT 26,300 7.90 7.90 8.00 7.80 7.80 (0.10)
Chemanex 2,900 126.50 126.50 127.00 122.00 122.40 (4.10)
Chevron 400 160.00 160.20 163.20 160.20 162.10 2.10
CIC 10,700 149.70 150.00 153.00 150.00 150.00 0.30
CIC (NV) 8,700 104.40 103.00 103.00 101.70 102.20 (2.20)
Citrus Leisure 1,008,800 70.00 68.10 78.50 68.10 76.00 6.00
Citrus Leisure
(War-con2011) 199,700 27.20 28.20 30.70 27.50 29.30 2.10
Citrus Leisure
(War-con2012) 679,900 20.50 21.00 23.60 20.60 23.40 2.90
Citrus Leisure
(War-con2015) 1,390,000 16.20 16.60 19.60 16.20 18.70 2.50
City Housing 30,600 19.30 19.10 19.50 19.00 19.20 (0.10)
Coco Lanka 58,300 81.90 82.00 82.90 79.50 80.50 (1.40)
Coco Lanka (NV) 7,600 62.00 62.00 62.90 61.90 62.00 -
Col Pharmacy 400 3,058.30 3,195.00 3,195.00 2,925.10 3,041.70 (16.60)
Cold Stores XD 2,000 813.00 815.00 815.00 781.00 800.00 (13.00)
Colombo Land 1,689,600 21.00 23.00 23.00 21.10 22.40 1.40
Colonial MTR 39,900 327.10 330.00 330.00 322.00 326.50 (0.60)
Commercial Bank 11,700 261.90 262.00 263.00 260.00 261.10 (0.80)
Commercial Bank (NV) 68,900 182.40 182.40 184.00 182.10 183.00 0.60
Commercial Dev XD 200 120.00 123.00 123.00 123.00 123.00 3.00
Confifi Hotel 400 226.90 230.00 240.00 230.00 240.00 13.10
Convenience Food 1,100 385.00 381.00 385.00 380.00 380.00 (5.00)
Dankotuwa Porcel 28,500 55.50 57.00 57.90 53.00 53.20 (2.30)
DFCC Bank 12,700 167.00 182.00 182.00 167.00 167.10 0.10
Dialog XD 238,700 9.90 11.00 11.00 9.90 9.90 -
Dimo 9,600 1,496.90 1,500.00 1,519.90 1,470.10 1,496.90 0.30
Dipped Products 2,500 115.00 117.90 119.00 117.90 119.00 4.00
Distilleries 60,500 182.00 181.50 183.50 181.50 182.90 0.90
Dockyard 100 251.10 253.00 253.00 253.00 253.00 1.90
Dolphin Hotels 7,100 47.90 49.90 49.90 47.00 47.30 (0.60)
Dunamis Capital 1,413,800 13.60 13.80 14.40 13.60 14.10 0.50
Durdans 500 101.80 105.00 105.00 104.00 104.20 2.40
Durdans (NV) 100 85.00 80.00 80.00 80.00 80.00 (5.00)
East West 204,000 10.80 11.00 11.10 10.70 10.80 -
Eastern Merchant 100 1,366.50 1,589.00 1,589.00 1,589.00 1,589.00 222.50
Eden Hotel Lanka 11,000 47.20 48.90 49.90 48.30 49.80 2.60
Envi. Resources 559,200 69.80 72.30 74.00 67.00 67.40 (2.40)
Envi. Resources
(WC-2012) 253,800 33.50 35.00 35.70 30.50 31.40 (2.10)
Envi. Resources
(WC-2014) 232,300 29.40 30.10 31.50 27.10 28.00 (1.40)
Envi. Resources
(WC-2015) 174,800 29.40 30.50 31.70 28.00 28.40 (1.00)
Envi. Resources
(Warrants-00) 274,800 44.30 48.90 55.00 43.00 43.90 (0.40)
Equity 13,300 60.30 63.00 63.00 60.50 61.40 1.10
Equity Two Plc 5,200 34.30 36.00 37.50 34.40 35.50 1.20
First Capital 153,900 22.70 23.20 23.50 22.50 22.80 0.10
Fort Land 90,300 86.60 86.10 86.90 84.90 85.10 (1.50)
Galadari 22,000 31.40 31.50 31.50 30.20 30.50 (0.90)
Gestetner 700 348.40 341.00 342.00 341.00 341.00 (7.40)
Good Hope 900 1,194.00 1,250.00 1,250.00 1,250.00 1,250.00 56.00
Grain Elevators 118,500 138.40 137.00 137.00 133.50 134.30 (4.10)
Hapugastenne 1,500 75.00 75.00 76.00 75.00 75.00 -
Harischandra 100 2,000.00 2,000.00 2,000.00 2,000.00 2,000.00 -
Haycarb 300 150.00 153.00 153.00 150.00 150.00 -
Hayleys 1,300 399.40 399.00 399.00 399.00 399.00 (0.40)
Hayleys - MGT 13,300 40.00 39.00 39.60 37.50 38.00 (2.00)
Hayleys Exports 12,100 52.70 53.00 55.00 52.10 52.20 (0.50)
HDFC XD 2,800 1,632.20 1,605.00 1,605.00 1,563.00 1,565.00 (67.20)
Hemas Holdings 335,200 46.70 46.10 46.40 46.00 46.20 (0.50)
Hemas Power 38,600 35.20 34.90 38.00 34.90 36.00 0.80
HNB 10,500 220.00 220.00 221.00 217.10 219.80 (0.20)
HNB Assurance 1,300 69.00 67.90 69.00 66.00 68.30 (0.70)
HNB (NV) 170,100 119.90 120.50 120.50 120.00 120.00 0.10
Horana 73,100 74.60 72.50 76.00 72.50 75.20 0.60
Hotel Services 69,500 23.00 22.90 22.90 22.50 22.70 (0.30)
Hotel Sigiriya 2,100 80.20 80.00 80.00 78.20 78.20 (2.00)
Hotels Corp. 13,800 30.90 31.00 31.50 30.80 30.80 (0.10)
Huejay 8,700 167.60 206.70 230.00 160.20 214.90 47.30
Hunas Falls 1,700 80.50 81.50 86.00 81.00 86.00 5.50
Hydro Power 89,000 13.60 13.60 14.30 13.60 13.80 0.20
JKH 260,100 295.50 295.00 297.00 293.00 295.50 -
John Keells XD 2,100 217.20 229.00 229.00 213.00 213.00 (4.20)
Kahawatte 3,700 40.10 40.20 40.20 38.50 40.00 (0.10)
Kandy Hotels 500 270.00 278.00 278.00 278.00 278.00 8.00
Keells Food 4,300 156.90 157.00 157.00 150.00 152.30 (4.60)
Keells Hotels 112,600 16.70 16.90 16.90 16.40 16.60 (0.10)
Kegalle 35,000 210.00 210.00 214.00 210.00 211.30 1.30
Kelani Tyres 65,400 51.20 51.00 53.00 50.70 52.30 1.10
Kelani Valley 15,100 155.00 164.50 172.00 160.00 160.80 5.80
Kelsey 4,300 17.00 17.00 17.00 17.00 17.00 -
Kotagala 105,000 150.70 154.90 163.80 152.70 160.20 9.50
Kotmale Holdings 265,200 55.40 56.00 62.00 56.00 58.10 2.70
Kuruwita Textile 200 30.00 29.20 29.20 29.20 29.20 (0.80)
Lake House Prin. 900 153.10 161.00 174.90 161.00 171.20 18.10
Lanka Aluminium 69,700 77.80 81.00 82.80 77.50 79.60 1.80
Lanka Cement 258,500 24.60 24.00 24.20 23.90 24.10 (0.50)
Lanka Ceramic 1,700 157.90 150.00 150.00 145.00 145.40 (12.50)
Lanka Hospitals 49,600 42.00 42.00 42.90 41.70 42.50 0.50
Lanka IOC 34,400 18.00 18.00 18.10 18.00 18.10 0.10
Lanka Ventures 64,400 46.90 46.30 47.00 44.50 45.90 (1.00)
Lanka Walltile XD 5,800 162.20 163.00 167.00 160.00 162.10 (0.10)
Lankem Ceylon 12,500 572.00 570.00 570.00 560.00 563.60 (8.40)
Lankem Dev. XR 131,700 27.50 27.50 29.00 26.60 27.80 0.30
Lankem Dev.
(Rights) XR 8,899,300 0.10 0.10 0.20 0.10 0.10 -
Laxapana 102,400 8.40 8.20 8.70 8.20 8.50 0.10
LB Finance 17,600 166.70 167.00 167.00 165.60 165.70 (1.00)
Lion Brewery 6,800 235.00 235.10 235.30 235.00 235.10 0.10
LMF 2,900 118.00 118.00 119.00 118.00 119.00 1.00
LOLC 12,800 116.80 117.00 117.00 116.20 116.60 (0.20)
Madulsima 6,000 26.10 27.00 27.00 25.70 25.80 (0.30)
Mahaweli Reach 27,800 34.00 34.00 35.50 34.00 34.40 0.40
Malwatte 481,300 9.10 9.20 9.70 9.10 9.60 0.50
Malwatte (NV) 114,700 8.90 9.00 9.30 9.00 9.30 0.40
Maskeliya 3,100 29.80 29.10 30.00 28.10 29.90 0.10
Merc. Shipping 200 216.70 226.00 226.10 226.00 226.10 9.40
Merchant Bank 310,000 45.00 45.00 48.40 44.80 47.50 2.50
Morisons 1,500 3,100.00 3,190.00 3,300.00 3,150.00 3,240.00 140.00
Morisons (NV) 500 2,000.00 2,089.00 2,199.00 2,089.00 2,115.60 115.60
MTD Walkers 256,100 65.60 65.10 66.00 60.00 61.90 (3.70)
Mullers 47,500 2.40 2.40 2.40 2.30 2.30 (0.10)
Namal Acuity VF (Units)3,500 83.40 84.20 84.20 81.00 81.20 (2.20)
Namunukula 2,600 120.00 120.00 123.50 114.40 117.40 (2.60)
Nat Dev Bank 40,900 160.00 160.00 162.10 160.00 161.10 1.10
Nation Lanka 20,305,20019.10 19.40 21.80 19.40 21.60 2.50
Nations Trust 191,900 70.70 72.00 75.90 71.70 73.60 2.90
Nawaloka 86,800 4.00 4.10 4.10 3.90 3.90 (0.10)
Nestle 26,700 687.00 698.80 740.00 698.00 716.40 29.40
Nuwara Eliya 5,900 1,593.30 1,600.00 1,740.00 1,550.00 1,663.10 69.80
Office Equipment 100 80.25 120.40 120.40 120.40 120.40 40.15
On’ally 3,300 91.20 91.00 91.00 88.20 88.20 (3.00)
Overseas Realty XD 219,500 14.70 14.80 14.80 14.20 14.50 (0.20)
Pan Asia 340,700 56.20 56.60 58.00 56.00 57.20 1.00
Panasian Power 376,100 3.80 3.80 3.90 3.80 3.80 -
Parquet 8,100 22.80 22.80 22.90 22.80 22.90 0.10
PC House 673,100 19.80 20.00 20.30 19.40 19.60 (0.20)
PDL 500 54.60 57.50 58.00 54.00 54.00 (0.60)
Pegasus Hotels 3,000 77.00 77.00 79.00 74.00 75.40 (1.60)
Pelwatte 116,600 42.00 41.40 43.50 41.00 41.40 (0.60)
People’s Merch 2,100 23.00 22.70 22.80 22.60 22.80 (0.20)
Piramal Glass 785,500 10.80 10.90 10.90 10.70 10.80 -
Printcare PLC 4,500 236.60 224.00 224.00 205.00 218.60 (18.00)
Radiant Gems 12,600 91.40 89.00 97.00 89.00 92.70 1.30
Regnis 12,300 201.00 195.20 199.00 195.00 197.30 (3.70)
Renuka City Hot 9,200 413.40 411.90 430.00 400.00 400.00 (13.40)
Renuka Holdings 25,600 69.10 71.00 71.00 67.20 67.20 (1.90)
Renuka Holdings (NV) 55,600 43.00 45.50 45.50 42.80 44.90 1.90
Rich Pieris Exp 37,600 35.90 34.80 36.90 34.60 34.80 (1.10)
Richard Pieiris 479,000 13.10 13.10 13.20 13.00 13.10 -
Riverina Hotels 2,900 104.40 105.00 112.90 105.00 107.20 2.80
Royal Ceramic XD 25,400 154.80 154.50 156.00 154.00 154.30 (0.50)
SMB Leasing 430,000 1.80 1.90 1.90 1.80 1.80 -
SMB Leasing (NV) 497,600 0.70 0.70 0.80 0.70 0.80 0.10
SMB Leasing
(WC2011) 2,577,700 0.50 0.60 0.60 0.50 0.50 -
SMB Leasing
(WC2011) 216,900 0.80 0.90 0.90 0.80 0.90 0.10
Sampath 17,700 273.00 273.10 275.10 271.50 272.30 (0.70)
Samson Internat 6,800 123.40 128.90 134.90 124.50 131.90 8.50
Sathosa Motors 100 260.00 260.00 260.00 260.00 260.00 -
Serendib Hotels XR 26,400 30.40 29.00 29.00 28.10 28.10 (2.30)
Serendib Hotels (NV) XR1,700 18.50 19.30 19.30 18.50 18.50 -
Serendib Land 100 1,900.00 956.00 956.00 956.00 956.00 (944.00)
Seylan Bank XR 10,800 73.10 72.80 73.10 72.80 73.10 -
Seylan Bank (NV) XR 206,000 35.20 35.50 35.50 35.10 35.20 -
Seylan Devts XR 69,500 14.90 14.50 14.50 13.50 13.80 (1.10)
Shalimar 100 821.00 870.00 870.00 870.00 870.00 49.00
Shaw Wallace 1,400 280.50 281.00 281.50 277.20 279.90 (0.60)
Sigiriya Village 3,200 102.10 102.50 103.00 102.50 103.00 0.90
Singalanka 2,800 1,315.00 1,321.00 1,548.00 1,321.00 1,423.20 108.20
Singer Finance 118,800 33.10 35.00 35.00 31.90 32.30 (0.80)
Singer Ind 200 180.00 175.00 175.00 175.00 175.00 (5.00)
Singer Sri Lanka 15,100 98.70 97.00 105.00 97.00 104.80 6.10
SLT 5,400 56.90 61.00 61.00 56.50 56.50 (0.40)
Sunshine Holding 6,300 44.00 44.00 44.00 43.00 43.10 (0.90)
Taj Lanka 19,800 58.00 58.00 60.00 57.80 58.00 -
Talawakelle 1,100 40.90 41.00 42.00 41.00 42.00 1.10
Tea Smallholder 700 212.50 217.00 217.90 217.00 217.70 5.20
The Finance Co 4,000 33.00 33.00 34.90 33.00 33.10 0.10
The Finance CO (NV 98,600 14.50 14.40 14.60 14.00 14.10 (0.40)
Three Acre Famrs 40,700 128.50 130.40 130.40 127.00 128.60 0.10
Tokyo Cement 15,900 64.00 64.00 64.10 64.00 64.00 -
Tokyo Cement (NV) 29,900 45.00 45.00 45.90 45.00 45.20 0.20
Trans Asia XD 2,000 185.00 186.00 190.00 186.00 188.80 3.80
Union Assurance 1,100 240.40 232.10 239.00 229.90 230.70 (9.70)
Union Bank 710,900 27.30 27.40 29.00 27.40 28.20 0.90
Union Chemicals 100 843.00 843.00 843.00 843.00 843.00 -
United Motors 23,200 151.60 158.40 160.00 156.00 157.20 5.60
Vallibel 52,800 9.50 9.50 9.50 9.30 9.40 (0.10)
Vallibel Finance 34,800 47.60 49.80 49.80 46.90 47.00 (0.60)
Vidullanka 86,100 6.50 6.40 6.60 6.40 6.40 (0.10)
Watawala 9,600 24.40 24.50 24.50 24.10 24.30 (0.10)
York Arcade 48,200 36.10 36.00 36.90 36.00 36.30 0.20
Diri Savi Board
Amana 3,006,900 1.90 1.90 2.00 1.80 1.90 -
Asiri Central 500 300.00 300.00 300.00 300.00 300.00 -
Ceylon Tea Brkrs 157,700 5.00 5.20 5.20 5.00 5.00 -
e-Channelling 6,491,800 3.80 3.90 4.00 3.70 3.80 -
Elpitiya 48,900 33.50 33.40 34.10 33.30 34.00 0.50
Fortress Resorts 138,000 28.00 28.50 29.00 27.50 27.80 (0.20)
Free Lanka 3,396,100 5.00 5.00 5.10 4.90 5.00 -
Guardian Capital 45,700 216.60 216.10 216.10 207.60 210.60 (6.00)
HVA Foods 66,400 18.20 18.00 18.50 17.50 18.00 (0.20)
Janashakthi Ins 144,800 15.20 15.10 15.20 15.00 15.10 (0.10)
Laugfs Gas 248,400 38.60 38.70 39.00 38.30 38.70 0.10
Laugfs GAS (NV) 289,100 28.40 28.90 29.00 28.20 28.50 0.10
Lighthouse Hotel 600 58.50 58.80 58.80 58.50 58.60 0.10
Marawila Resorts 5,258,000 12.00 12.60 13.20 12.10 12.20 0.20
Odel PLC 56,400 42.30 41.60 43.90 41.60 42.50 0.20
People’s L Fin XR 61,300 45.40 47.00 48.50 45.00 46.20 0.80
People’s L Fin (R) XR 76,800 26.70 29.00 29.00 22.70 23.60 (3.10)
Raigam Salterns 77,500 4.60 4.60 4.70 4.50 4.60 -
Renuka Agri 5,043,500 71.0 7.30 7.40 6.80 6.80 (0.30)
Sierra Cabl 417,900 5.30 5.20 5.30 5.10 5.20 (0.10)
Sinhaputhra Fin 12,000 105.30 108.00 108.00 101.50 101.90 (3.40)
Softlogic Fin 500 63.10 60.10 60.10 60.10 60.10 (3.00)
Tess Agro 1,121,000 2.80 2.90 2.90 2.70 2.70 (0.10)
Touchwood 272,900 23.00 23.50 23.50 22.80 22.90 (0.10)
Default Board
Hotel Developers 7,000 124.60 125.00 125.00 124.00 125.00 0.40
Mirmar 2,300 440.00 419.90 470.00 372.00 395.30 (44.70)
|
