Market statistics on 19th May 2011
Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A. Spen.Hot.Hold. 10,100 92.20 91.10 94.90 91.00 94.00 1.80
Abans 1,500 295.00 295.20 295.40 295.10 295.40 0.40
ACL 49,700 94.70 95.00 96.80 95.00 95.30 0.60
ACL Plastics 2,300 170.00 170.00 170.00 170.00 170.00 -
ACME 75,200 23.10 23.90 24.40 23.10 23.80 0.70
Agalawatte 47,400 86.00 88.00 95.00 88.00 92.50 6.50
Ahot Properties XD 48,000 189.50 188.00 188.00 185.00 188.00 (1.50)
Aitken Spence 24,200 158.80 159.10 163.00 159.00 161.90 3.10
Alliance 6,100 1,435.30 1,550.00 1,600.00 1,200.00 1,214.60 (220.70)
Alufab 25,700 103.20 96.10 113.50 93.00 113.50 10.30
Amaya Leisure 1,900 118.90 121.50 121.50 121.50 121.50 2.60
Arpico 8,200 125.00 125.00 130.00 125.00 129.80 4.80
Ascot Holdings 147,200 120.00 120.50 134.50 120.00 125.90 5.90
Asia Capital 2,900 94.00 88.40 93.90 88.00 93.80 (0.20)
Asiri 20,150,400 8.10 8.30 8.70 8.00 8.60 0.50
Asiri Surg 12,700 8.20 8.30 8.50 8.30 8.50 0.30
Autodrome 200 1,012.50 1,050.00 1,080.00 1,050.00 1,065.00 52.50
Aviva NDB 200 290.10 310.00 310.00 310.00 310.00 19.90
Bairaha Farms 87,600 408.40 407.00 442.00 405.10 436.20 27.80
Balangoda 221,300 66.00 67.50 68.80 64.10 65.20 (0.80)
Beruwela Walkinn 6,500 236.20 237.00 285.00 220.00 259.90 23.70
Blue Diamonds 21,969,700 3.90 4.20 4.90 4.20 4.80 0.90
Blue Diamonds (NV) 25,649,100 1.90 2.00 2.30 2.00 2.20 0.30
Bogala Graphite 147,700 71.50 73.00 78.60 70.00 78.60 7.10
Bogawantalawa 125,300 20.60 21.20 22.50 20.80 21.60 1.00
Browns 227,800 383.70 389.00 399.70 388.00 398.90 15.20
Browns Beanch 5,400 20.00 20.40 20.40 19.70 20.20 0.20
Bukit Darah 4,400 1,118.60 1,142.00 1,150.00 1,140.00 1,144.30 25.70
CT Holdings XR 31,700 209.00 209.00 209.00 206.20 207.00 (2.00)
CT Land 5,400 31.40 31.40 32.10 31.40 32.00 0.60
CW Macike 367,900 91.40 92.80 98.60 92.80 96.70 5.30
Cargills 3,300 220.10 220.90 223.00 220.50 222.90 2.80
Cargo Boat 2,500 150.40 145.00 147.50 145.00 146.00 (4.40)
Carsons 13,000 639.70 648.00 660.00 645.00 649.10 9.40
CDB 39,700 80.50 80.10 84.90 80.10 83.20 2.70
Central Finance 115,000 1,573.70 1,575.00 1,610.00 1,575.00 1,600.40 26.70
Central IND 14,600 101.30 100.50 103.00 100.20 102.20 0.90
Ceylinco Ins. 3,100 685.00 705.00 705.00 700.00 703.20 18.20
Ceylinco Ins. (NV) 1,900 315.00 310.00 310.10 310.00 310.10 (4.90)
Ceylon Guardian 99,500 365.10 360.00 372.50 357.00 369.60 4.50
Ceylon Inv. 20,400 152.00 151.00 159.90 151.00 159.10 7.10
Ceylon Leather 21,300 89.80 91.00 91.00 89.00 90.30 0.50
Ceylon Leather
(War-Con2011) 60,100 12.60 14.00 14.00 12.50 13.50 0.90
Ceylon Leather
(War-Con2014) 44,600 13.10 13.10 13.90 12.80 13.60 0.50
Ceylon Leather
(War-Con2015) 7,200 13.00 13.00 13.70 13.00 13.70 0.70
Ceylon Tobacco XD 9,500 376.00 375.00 376.00 375.00 376.00 -
CFI 6,400 380.00 380.00 380.00 378.00 379.80 (0.20)
CFT 182,100 7.80 7.80 8.00 7.80 7.90 0.10
Chemanex 7,100 122.80 129.90 133.00 129.80 132.20 9.40
Chevron 24,800 166.00 165.10 168.00 165.10 167.30 1.30
CIC 14,300 149.40 150.00 158.00 150.00 156.00 6.60
CIC (NV) 56,100 103.80 104.60 108.00 104.60 108.00 4.20
CIT 10,200 382.00 395.00 420.00 395.00 395.90 13.90
Citrus Leisure 221,800 72.50 71.00 79.00 71.00 75.70 3.20
Citrus Leisure
(War-Con2011) 8,600 27.40 27.50 29.90 27.50 29.50 2.10
Citrus Leisure
(War-Con2012) 58,400 22.10 21.20 23.60 20.60 23.30 1.20
Citrus Leisure
(War-Con2015) 265,200 17.80 17.70 19.80 17.70 19.50 1.70
City Housing 25,800 19.10 19.00 19.70 19.00 19.40 0.30
Coco Lanka 65,200 79.00 80.00 83.80 79.80 82.90 3.90
Coco Lanka (NV) 4,800 62.20 62.30 63.80 62.30 63.60 1.40
Col Pharmacy 7,300 2,925.10 2,930.10 2,970.00 2,801.00 2,906.50 (18.60)
Cold Stores XD 1,800 819.20 820.00 820.00 800.00 814.00 (5.20)
Colombo Land 329,900 23.60 25.00 25.00 22.70 23.10 (0.50)
Colonial MTR 29,400 329.90 334.90 335.00 327.00 332.30 2.40
Commercial Bank 547,000 261.40 260.00 265.00 260.00 263.20 1.80
Commercial Bank(NV)38,400 181.60 182.00 186.70 182.00 186.40 4.80
Commercial Dev. XD 11,200 123.00 127.00 140.00 127.00 130.00 7.00
Convenience Food 1,200 390.00 390.00 405.00 390.00 401.70 11.70
Dankotuwa Porcel 55,900 53.70 54.00 55.00 52.60 54.90 1.20
DFCC Bank 16,300 168.00 169.70 170.00 169.00 170.00 2.00
Dialog XD 5,864,300 10.00 10.00 10.00 9.90 10.00 -
DIMO 32,900 1,500.80 1,550.00 1,700.00 1,550.00 1,566.40 65.60
Dipped Products 58,400 119.00 116.00 116.00 115.00 115.00 (4.00)
Distilleries 38,700 182.50 181.70 187.00 181.70 185.10 2.60
Dockyard 40,700 258.50 260.00 260.00 258.00 258.70 0.20
Dolphin Hotels 12,000 48.00 47.40 50.40 47.40 49.90 1.90
Dunamis Capital 42,100 14.10 14.10 14.20 13.80 14.00 (0.10)
Durdans 400 101.00 100.10 100.20 100.10 100.20 (0.80)
E B Creasy 100 2,900.00 2,900.00 2,900.00 2,900.00 2,900.00 -
East West 290,600 10.70 10.60 11.10 10.60 11.00 0.30
Eden Hotel Lanka 69,100 47.60 49.00 50.00 47.50 49.20 1.60
Envi. Resources 175,400 68.30 67.00 71.00 67.00 69.90 1.60
Envi. Resources (WC-2012)
98,200 31.90 33.90 33.90 31.90 33.00 1.10
Envi. Resources (WC-2014)
60,000 28.30 29.00 30.60 29.00 29.80 1.50
Envi. Resources (WC-2015)
99,300 29.10 29.00 30.50 28.00 30.00 0.90
Equity 22,900 61.00 60.40 66.50 60.40 62.30 1.30
Equity Two Plc 35,800 34.20 36.80 37.00 34.10 34.40 0.20
First Capital 436,500 23.00 23.40 23.60 22.50 23.50 0.50
Fort Land 183,500 83.60 83.70 86.90 83.00 85.80 2.20
Galadari 67,900 30.50 31.60 34.70 30.70 33.40 2.90
Gestetner 2,300 365.50 363.00 383.50 350.10 363.60 (1.90)
Good Hope 300 1,250.00 1,238.90 1,238.90 1,238.90 1,238.90 (11.10)
Grain Elevators 616,100 135.20 136.00 157.00 135.40 155.00 19.80
Hapugastenne 4,300 75.10 75.10 77.00 75.00 76.80 1.70
Haycarb 7,200 149.50 150.00 152.00 149.00 151.70 2.20
Hayleys 300 392.00 390.00 390.00 390.00 390.00 (2.00)
Hayleys - MGT 7,800 38.50 38.00 38.00 38.00 38.00 (0.50)
Hayleys Exports 14,300 51.90 52.00 53.90 51.50 53.00 1.10
HDFC XD 2,800 1,600.00 1,600.00 1,620.00 1,560.00 1,607.70 7.70
Hemas Holdings 98,600 46.20 46.20 47.40 46.10 46.90 0.70
Hemas Power 60,400 35.50 35.00 37.00 35.00 36.60 1.10
HNB 1,043,500 229.90 230.00 230.00 229.90 229.90 -
HNB Assurance 9,500 68.00 67.00 69.00 66.00 66.60 (1.40)
HNB (NV) 15,700 124.40 128.10 128.10 124.00 126.20 1.80
Horana 135,500 76.50 77.00 79.00 75.00 77.00 0.50
Hotel Services 27,800 22.70 24.00 24.00 22.80 23.20 0.50
Hotel Sigiriya 100 78.20 85.00 85.00 85.00 85.00 6.80
Hotels Corp. 7,600 31.40 31.10 31.80 30.80 31.40 -
Huejay 2,700 204.00 210.50 222.00 190.00 207.50 3.50
Hunters 100 1,999.00 2,050.00 2,050.00 2,050.00 2,050.00 51.00
Hydro Power 31,500 13.80 13.80 14.40 13.80 14.20 0.40
JKH 811,700 296.10 296.90 299.00 296.80 299.00 2.90
John Keells 3,000 211.10 215.00 225.00 215.00 223.00 11.90
Kahawatte 4,400 40.80 42.00 42.00 40.00 40.50 (0.30)
Kandy Hotels 500 250.80 245.10 265.00 245.10 260.00 9.20
Keells Food 600 152.30 148.20 158.90 148.00 149.90 (2.40)
Keells Hotels 39,600 16.50 16.70 17.00 16.50 16.80 0.30
Kegalle 202,600 218.10 221.00 231.00 221.00 228.00 9.90
Kelani Cables 15,300 101.00 103.20 103.20 101.00 102.70 1.70
Kelani Tyres 219,000 51.50 53.80 54.00 51.20 52.40 0.90
Kelani Valley 10,400 163.10 165.00 171.80 160.00 164.90 1.80
Kelsey 1,100 17.80 16.30 17.90 16.30 16.50 (1.30)
Kotagala 41,300 170.20 173.00 179.50 171.50 177.00 6.80
Kotmale Holdings 15,300 57.40 57.50 59.30 57.50 57.80 0.40
Lake House Prin. 10,900 159.90 155.10 170.00 152.00 162.00 2.10
Lanka Aluminium 298,600 79.70 80.00 85.40 80.00 80.90 1.20
Lanka Cement 9,500 24.50 24.00 25.40 24.00 25.30 0.80
Lanka Ceramic 100 147.10 155.00 155.00 155.00 155.00 7.90
Lanka Floortiles 1,000 128.00 124.50 132.00 124.50 131.10 3.10
Lanka Hospitals 62,700 43.00 43.20 44.40 43.20 43.70 0.70
Lanka IOC 20,800 18.10 18.10 18.20 18.00 18.10 -
Lanka Ventures 22,500 46.30 45.20 46.50 44.10 44.70 (1.60)
Lanka Walltile XD 8,700 162.00 162.00 167.00 160.00 160.40 (1.60)
Lankem Ceylon 18,800 566.60 568.00 580.00 566.00 576.20 9.60
Lankem Dev. 36,300 27.10 27.20 28.00 26.70 27.80 0.70
Laxapana 87,800 8.50 8.60 8.80 8.40 8.70 0.20
LB Finance 271,000 166.00 169.00 183.00 169.00 179.70 13.70
Lion Brewery 1,700 234.80 231.60 238.00 231.60 237.00 2.20
LMF 28,000 120.00 120.00 120.00 119.00 120.00 -
LOLC 58,700 117.00 119.90 125.00 118.00 120.00 3.00
Madulsima 221,300 29.70 30.00 31.50 29.10 29.60 (0.10)
Mahaweli Reach 9,500 34.40 33.50 34.90 33.50 34.00 (0.40)
Malwatte 394,800 10.00 10.50 10.50 9.80 10.20 0.20
Malwatte (NV) 74,700 9.70 9.70 9.80 9.50 9.70 -
Maskeliya 90,400 29.90 29.90 31.00 29.50 30.00 0.10
Merchant Bank 922,600 48.50 49.00 51.60 48.00 50.20 1.70
Morisons 700 3,240.00 3,290.00 3,390.00 3,290.00 3,298.00 58.00
Morisons (NV) 800 2,003.00 2,003.10 2,005.00 2,000.00 2,004.30 1.30
MTD Walkers 72,000 63.50 63.50 66.50 63.20 65.40 1.90
Mullers 2,139,100 2.40 2.40 2.80 2.40 2.60 0.20
Namal Acuity VF (Units)4,400 80.90 82.00 85.90 81.10 85.30 4.40
Namunukula 58,600 125.50 127.00 128.00 125.00 125.30 (0.20)
Nat. Dev. Bank 6,900 160.10 160.50 161.90 160.50 161.20 1.10
Nation Lanka 10,105,700 23.80 23.90 24.50 21.70 23.60 (0.20)
Nations Trust 46,900 73.60 73.60 74.50 73.50 74.30 0.70
Nawaloka 1,047,400 3.90 4.00 4.10 3.90 4.00 0.10
Nestle 5,300 718.30 725.00 725.00 710.00 720.00 1.70
Nuwara Eliya XD 1,700 1,645.00 1,600.30 1,700.00 1,600.20 1,621.80 (23.20)
On’ally 56,100 90.80 92.00 105.00 92.00 98.50 7.70
Overseas Realty XD 64,200 14.60 14.60 15.50 14.60 15.30 0.70
Pan Asia 326,100 57.80 59.00 59.00 57.80 58.90 1.10
Panasian Power 778,500 3.80 3.80 4.00 3.80 3.90 0.10
Parquet 33,500 22.90 23.00 23.20 22.80 23.10 0.20
PC House 1,120,000 19.50 19.50 20.20 19.40 20.00 0.50
PDL 17,600 57.70 58.40 58.40 56.00 56.10 (1.60)
Pegasus Hotels 1,000 76.80 75.00 78.80 75.00 75.40 (1.40)
Pelwatte 264,500 40.40 41.60 43.00 39.50 41.50 1.10
People’s Merch 9,100 24.70 24.50 25.30 24.40 24.60 (0.10)
Piramal Glass 1,412,600 10.80 10.90 11.60 10.70 11.30 0.50
Printcare PLC 7,400 220.00 244.80 276.90 244.80 266.70 46.70
Radiant Gems 8,800 86.80 88.00 97.00 88.00 92.30 5.50
Regnis 70,400 191.90 192.00 214.00 190.10 206.20 14.30
Renuka City Hot 4,400 400.00 400.00 407.00 385.00 389.20 (10.80)
Renuka Holdings 45,700 70.40 71.00 72.00 70.00 71.70 1.30
Renuka Holdings (NV) 4,100 45.60 45.00 45.70 45.00 45.30 (0.30)
Rich Pieris Exp 28,900 34.00 34.20 36.00 33.10 33.20 (0.80)
Richard Pieris 2,018,000 13.20 13.30 13.70 13.10 13.50 0.30
Riverina Hotels 700 106.80 106.00 106.50 105.50 106.00 (0.80)
Royal Ceramic XD 28,700 154.20 154.20 157.00 154.00 155.30 1.10
SMB Leasing 2,548,900 1.90 1.90 2.00 1.80 1.90 -
SMB Leasing (NV) 3,310,600 0.70 0.80 0.90 0.80 0.80 0.10
SMB Leasing (WC2011)322,200 0.50 0.50 0.60 0.50 0.50 -
SMB Leasing (WC2011)2,415,800 0.80 0.90 1.00 0.90 0.90 0.10
Sampath 11,900 274.20 272.00 278.00 272.00 277.00 2.80
Samson Internat 2,800 146.10 140.00 149.00 136.00 137.10 (9.00)
Sathosa Motors 400 250.00 240.00 250.00 240.00 250.00 -
Serendib Hotels XR 7,100 28.20 29.20 33.00 29.20 32.40 4.20
Serendib Hotels (NV) XR2,500 18.50 18.60 18.90 18.60 18.90 0.40
Seylan Bank XR 7,000 74.50 73.10 75.00 73.00 73.60 (0.90)
Seylan Bank (NV) XR 218,300 35.50 36.00 36.20 35.50 35.90 0.40
Seylan Devts XR 7,000 13.70 13.60 13.60 13.40 13.50 (0.20)
Shaw Wallace 4,100 270.20 275.00 280.50 275.00 279.60 9.40
Sigiriya Village 24,200 109.00 105.00 105.00 104.50 105.00 (4.00)
Singalanka 2,700 1,224.60 1,244.00 1,274.00 1,160.00 1,216.30 (8.30)
Singer Finance 578,500 32.50 32.30 35.50 32.30 35.30 2.80
Singer Ind 700 170.20 180.00 180.00 175.00 175.00 4.80
Singer Sri Lanka 207,200 104.60 105.00 119.90 105.00 111.70 7.10
SLT 26,000 56.50 57.00 59.00 56.40 58.20 1.80
Sunshine Holding 55,500 44.00 43.00 43.10 43.00 43.00 (1.00)
Taj Lanka 67,400 58.50 59.90 62.00 58.60 60.90 2.40
Talawakelle 3,600 43.80 44.00 44.80 43.00 44.80 1.00
Tangerine 1,700 90.40 91.00 97.00 91.00 97.00 6.60
Tea Smallholder 2,000 217.70 210.00 220.00 210.00 213.80 (3.90)
The Finance Co. 111,400 33.50 33.50 36.70 33.50 35.90 2.40
The Finance Co (NV) 419,700 14.00 13.90 14.50 13.50 14.40 0.40
Three Acre Farms 510,200 130.00 131.00 155.00 123.80 151.80 21.80
Tokyo Cement 41,300 64.50 65.00 66.00 65.00 65.10 0.60
Tokyo Cement (NV) 208,800 45.00 45.00 45.40 45.00 45.30 0.30
Trans Asia XD 26,800 195.50 195.00 207.90 195.00 204.30 8.80
Union Assurance 1,200 230.00 240.00 240.00 235.00 237.50 7.50
Union Bank 966,600 28.20 28.30 29.30 27.80 29.20 1.00
United Motors 31,700 160.30 160.00 162.00 158.00 160.00 (0.30)
Vallibel 366,600 9.30 9.30 10.10 9.30 9.90 0.60
Vallibel Finance 114,800 47.10 47.20 49.50 47.10 48.90 1.80
Vidullanka 69,700 6.50 6.40 6.90 6.30 6.60 0.10
Watawala 83,200 25.00 25.00 27.00 25.00 26.70 1.70
York Arcade 29,300 36.20 36.30 37.50 36.30 37.20 1.00
Diri Savi Board
Amana 14,137,900 1.90 2.00 2.30 2.00 2.20 0.30
Asian Alliance 2,000 142.20 143.90 150.00 143.90 146.90 4.70
Asiri Central 700 300.00 285.00 324.00 285.00 312.30 12.30
Ceylon Tea Brkrs 159,600 5.00 5.20 5.30 5.10 5.20 0.20
e-Channelling 7,428,800 4.30 4.40 4.50 4.10 4.30 -
Elpitiya 102,300 35.80 36.90 37.00 35.60 35.70 (0.10)
Fortress Resorts 151,900 27.50 27.00 28.50 26.50 28.30 0.80
Free Lanka 1,481,900 5.00 5.00 5.10 5.00 5.10 0.10
Guardian Capital 388,000 194.00 200.00 285.00 196.00 267.40 73.40
HVA Foods 221,000 18.20 20.00 20.00 18.20 19.10 0.90
Janashakthi Ins 76,700 15.20 15.30 15.50 15.20 15.50 0.30
Laugfs Gas 468,300 39.90 40.90 43.90 39.50 43.00 3.10
Laugfs Gas (NV) 738,000 29.50 29.50 34.00 29.50 32.60 3.10
Lighthouse Hotel 200 58.60 60.00 60.00 59.90 59.90 1.30
Marawila Resorts 544,900 12.10 12.00 12.30 11.70 12.30 0.20
Met Res Hol 4,700 31.10 32.00 32.10 32.00 32.00 0.90
Odel PLC 138,700 41.80 42.00 43.80 42.00 43.20 1.40
People’s L Fin 83,000 50.30 52.60 52.60 49.80 50.90 0.60
Raigam Salterns 153,800 4.40 4.40 4.50 4.40 4.50 0.10
Renuka Agri 2,836,000 6.50 6.70 6.90 6.60 6.70 0.20
Sierra Cabl 1,642,100 5.10 5.10 5.60 5.10 5.40 0.30
Sinhaputhra Fin 9,500 100.30 100.40 108.00 100.00 105.50 5.20
Softlogic Fin 19,000 63.90 65.00 65.50 62.70 62.80 (1.10)
Tess Agro 313,900 2.80 2.80 2.90 2.80 2.80 -
Touchwood 198,200 22.90 23.30 23.50 22.80 23.50 0.60
Udapussellawa 1,800 43.00 47.80 47.90 44.00 45.00 2.00
Default Board
Hotel Developers 13,200 125.00 124.00 140.00 124.00 135.30 10.30
Miramar 3,300 380.00 400.00 435.00 320.00 398.00 18.00
Equity
Today Prv. Day
Value of Turnover (Rs.) 3,037,509,755.10 2,031,339,923.40
Volume of Turnover (No.) 149,567,162 97,142,244
Trades (No.) 24,962 17,402
Market Cap. (Rs.) 2,537,895,753,053.30 2,494,195,941,723.80
Govt. Securities
Today Prv. Day
16.05.2011
Value of Turnover (Rs.) - 283,500.02
Volume of Turnover (No.) - 3,000
Trades (No.) - 1
Equity Indices
Price Indices - Today Prv. Day
CSE All Share Index 7,487.61 7,358.69
Milanka Price Index 6,897.01 6,816.22
Total Return Indices
Tri On All Shares (ASTRI) 8,976.13 8,821.59
Tri On Milanka Shares (MTRI) 8,353.59 8,255.74
List of securities on which 10% price band is applicable (as of 19 May 2011)
In terms of the SEC directive dated 14th September 2010, a 10% price band has been imposed on the following security/securities
Security Price Band
From To
BOGA.N.0000 13-May-2011 23-May-2011
ALUF.N.0000 16-May-2011 24-May-2011
Default Board
Company Name Date of Reason
Transfer
Hotel Developers (Lanka) PLC 28-Jun-2001 Non submission of Annual Reports for F/Y 31-Mar-1991
to 31-Mar-2010
Non submission of Financial Statements for the quarters ended
31-Mar-1998 to 31-Dec-2010
Vanik Incorporation Limited 12-Dec-2002 Non submission of Annual Report for the F/Y ended
31-Dec-2007 to 31-Dec-2009
Non payment of debenture interest - Third instalment in respect of
the period ending 10-Dec-2002, the interest for the period
ending 10-Dec-2003, 10-Dec-2004, 10-Dec-2005, 10-Dec-2006
& 10-Dec-2007
Non submission of Financial Statements for the quarter
ended 30-Sep-2008 to 30-Sep-2010
Non Payment of Listing Fees for the years 2009 & 2010
Ferntea Ltd 02-Nov-2005 Non submission of Annual Report for the F/Y
ended 31-Mar-2006 to 31-Mar-2010
Non submission of Financial Statements for the quarters ended
30-Jun-2007 to 31-Dec-2010
Miramar Beach Hotels PLC 09-Jun-2008 Non submission of Annual Report for F/Y ended
31-Mar-2008 t0 31-Mar-2010
Non payment of listing fees for the year 2010
Non submission of Financial Statements for the quarters ended
30-Sep-2010 and 31-Dec-2010
Infrastructure Developers PLC 14-Sep-2010 Non submission of Annual Report for the F/Y ended 31-Mar-2010
|
