Market Statistics on May 20, 2011
Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold. 8,000 94.00 94.00 94.60 92.00 92.40 (1.60)
Abans 2,500 295.40 296.00 300.00 296.00 300.00 4.60
ACL 18,100 95.30 95.00 95.00 95.00 95.00 (0.30)
ACL Plastics 400 170.00 171.00 171.00 171.00 171.00 1.00
ACME 18,100 23.80 23.30 23.60 23.20 23.30 (0.50)
Agalawatte 13,900 92.50 90.20 94.40 90.20 91.10 (1.40)
Ahot Properties XD 6,100 188.00 188.00 188.00 186.20 186.50 (1.50)
Aitken Spence 13,100 161.90 163.00 163.00 157.60 159.20 (2.70)
Alliance 1,700 1,214.60 1,300.00 1,350.00 1,200.00 1,200.00 (14.60)
Alufab 57,800 113.50 124.80 124.80 115.00 124.80 11.30
Arpico 5,600 129.80 131.00 131.00 124.00 124.00 (5.80)
Ascot Holdings 41,700 125.90 129.80 130.00 124.00 125.60 (0.30)
Asia Capital 300 93.80 88.10 88.10 88.10 88.10 (5.70)
Asiri 234,400 8.60 8.60 8.70 8.50 8.60 -
Asiri Surg 44,200 8.50 8.30 8.50 8.30 8.50 -
Autodrome 800 1,065.00 1,030.00 1,095.00 1,000.00 1,090.00 25.00
AVIVA NDB 800 310.00 310.00 314.50 310.00 311.70 1.70
Bairaha Farms 62,900 436.20 445.00 457.00 433.00 435.00 (1.20)
Balangoda 283,400 65.20 65.10 71.00 65.10 69.60 4.40
Beruwela Walkinn 7,800 259.90 220.00 270.00 220.00 262.10 2.20
Blue Diamonds 8,199,800 4.80 4.90 4.90 3.90 4.10 (0.70)
Blue Diamonds (NV) 8,677,800 2.20 2.20 2.20 1.80 1.90 (0.30)
Bogala Graphite 172,600 78.60 80.00 86.40 76.10 78.50 (0.10)
Bogawantalawa 28,300 21.60 21.50 22.10 21.00 21.70 0.10
Browns 178,900 398.90 399.90 404.90 390.30 399.00 0.10
Browns Beach 25,500 20.20 20.00 20.60 20.00 20.30 0.10
Bukit Darah 2,300 1,144.30 1,150.00 1,150.00 1,131.00 1,145.00 0.70
C T Holdings XR 6,500 207.00 207.10 210.00 207.10 210.00 3.00
C T Holdings (Rights) XR 1,324,300 0.10 0.10 1.10 0.10 1.10 1.00
C T Land 2,000 32.00 31.10 31.10 31.10 31.10 (0.90)
C W Mackie 9,800 96.70 98.00 98.00 92.00 94.40 (2.30)
Cargills 4,800 222.90 225.00 225.00 223.50 224.00 1.10
Cargo Boat 3,800 146.00 147.00 147.00 142.10 142.50 (3.50)
Carsons 500 649.10 650.00 650.00 645.10 646.00 (3.10)
CDB 11,700 83.20 84.50 84.50 81.10 83.50 0.30
CDIC 2,600 219.00 217.00 217.00 214.90 215.00 (4.00)
Central Finance 42,900 1,600.40 1,610.00 1,610.00 1,600.00 1,601.90 1.50
Central Ind 4,300 102.20 102.00 102.00 101.60 101.70 (0.50)
Ceylinco Ins 17,700 703.20 699.00 720.00 699.00 715.00 11.80
Ceylinco Ins (NV) 17,700 310.10 317.00 339.90 305.10 326.90 16.80
Ceylon Brewery 200 586.80 550.00 550.00 550.00 550.00 (36.80)
Ceylon Guardian 86,800 369.60 370.00 372.50 363.00 363.60 (6.00)
Ceylon Inv 5,100 159.10 158.50 158.50 155.00 155.90 (3.20)
Ceylon Leather 8,400 90.30 90.00 92.00 87.60 88.30 (2.00)
Ceylon Leather (War-con2011) 10,300 13.50 13.80 14.00 13.50 13.90 0.40
Ceylon Leather (War-con2014) 4,400 13.60 13.90 14.00 13.60 13.60 -
Ceylon Leather (War-con2015) 32,500 13.70 14.00 14.60 13.90 14.00 0.30
Ceylon Tobacco XD 2,100 376.00 376.00 376.00 376.00 376.00 -
CFI 900 379.80 380.00 385.00 379.00 379.00 (0.80)
CFT 92,700 7.90 8.00 8.10 7.90 8.00 0.10
Chemanex 9,400 132.20 133.50 145.00 130.00 134.20 2.00
Chevron 262,600 167.30 168.90 171.90 168.90 170.00 2.70
CIC 7,900 156.00 152.00 160.00 152.00 159.00 3.00
CIC (NV) 75,000 108.00 108.50 110.10 108.00 109.90 1.90
Citrus Leisure 420,500 75.70 76.00 81.70 75.40 79.40 3.70
Citrus Leisure (War-con2011) 285,400 29.50 28.10 35.50 28.10 34.50 5.00
Citrus Leisure (War-con2012) 142,500 23.30 23.00 26.60 23.00 25.80 2.50
Citrus Leisure (War-con2015) 1,178,800 19.50 19.50 21.70 19.00 21.50 2.00
City Housing 5,800 19.40 19.80 19.80 19.40 19.50 0.10
Coco Lanka 32,900 82.90 83.60 84.50 82.00 83.30 0.40
Coco Lanka (NV) 10,800 63.60 63.80 65.00 63.80 64.00 0.40
Col Pharmacy 400 2,906.50 2,900.00 2,900.00 2,850.00 2,900.00 (6.50)
Cold Stores XD 3,200 814.00 805.00 825.00 800.00 805.00 (9.00)
Colombo Land 41,500,400 23.10 23.50 23.60 20.00 20.10 (3.00)
Colonial MTR 11,800 332.30 334.00 334.00 302.10 312.00 (20.30)
Commercial Bank 151,800 263.20 263.00 263.00 260.00 262.00 (1.20)
Commercial Bank (NV) 29,400 186.40 186.70 186.70 185.00 185.50 (0.90)
Commercial Dev 3,700 130.00 130.00 130.10 127.00 129.90 (0.10)
Confifi Hotel 100 240.00 221.00 221.00 221.00 221.00 (19.00)
Dankotuwa Porcel 60,700 54.90 55.40 55.70 53.50 53.80 (1.10)
DFCC Bank 12,600 170.00 171.90 174.40 171.00 172.00 2.00
Dialog XD 105,100 10.00 10.00 10.00 9.90 10.00 -
Dimo 24,100 1,566.40 1,600.00 1,625.00 1,589.00 1,590.40 24.00
Dipped Products 4,500 115.00 115.00 115.00 115.00 115.00 -
Distilleries 42,200 185.10 184.00 185.00 182.00 182.90 (2.20)
Dockyard 12,500 258.70 261.00 261.00 259.10 260.00 1.30
Dolphin Hotels 700 49.90 49.90 49.90 49.90 49.90 -
Dunamis Capital 50,900 14.00 14.00 14.00 13.60 13.80 (0.20)
Durdnas 12,300 100.20 101.00 101.00 98.00 100.00 (0.20)
East West 121,100 11.00 11.10 11.20 10.80 10.90 (0.10)
Eden Hotel Lanka 25,800 49.20 49.20 49.20 48.20 48.30 (0.90)
Envi. Resources 103,500 69.90 70.50 70.50 69.20 69.50 (0.40)
Envi. Resources (WC-2012) 15,700 33.00 33.50 33.50 32.00 32.30 (0.70)
Envi. Resources (WC-2014) 53,700 29.80 30.20 30.30 29.00 29.20 (0.60)
Envi. Resources (WC-2015) 20,400 30.00 30.00 30.00 29.00 29.50 (0.50)
Equity 22,400 62.30 65.00 66.00 61.10 64.00 1.70
Equity Two Plc 23,900 34.40 36.90 36.90 34.00 34.00 (0.40)
Finlays Colombo 1,200 211.00 251.00 270.00 246.00 253.00 42.00
First Capital 44,400 23.50 23.50 23.60 22.70 22.80 (0.70)
Fort Land 115,200 85.80 86.00 87.00 83.60 84.20 (1.60)
Galadari 53,000 33.40 34.00 34.00 31.40 32.20 (1.20)
Gestetner 31,200 363.60 379.90 499.00 379.90 420.50 56.90
Grain Elevators 539,400 155.00 160.00 163.00 146.00 149.90 (5.10)
Hapugastenne 3,500 76.80 76.50 80.00 76.50 79.10 2.30
Haycarb 15,100 151.70 152.00 152.00 148.10 149.50 (2.20)
Hayleys 20,000 390.00 389.00 390.00 389.00 390.00 -
Hayleys - MGT 11,300 38.00 38.10 38.10 37.50 38.00 -
Hayleys Exports 3,900 53.00 53.90 54.90 53.00 53.20 0.20
HDFC XD 800 1,607.70 1,600.00 1,600.00 1,555.10 1,574.70 (33.00)
Hemas Holdings 185,200 46.90 47.00 47.10 46.20 46.50 (0.40)
Hemas Power 72,800 36.60 37.00 39.20 36.00 36.80 0.20
HNB 700 229.90 230.00 230.00 228.00 228.00 (1.90)
HNB Assurance 2,900 66.60 67.00 68.90 66.50 68.80 2.20
HNB (NV) 308,800 126.20 128.00 130.20 125.00 129.70 3.50
Horana 117,200 77.00 78.00 80.00 76.10 77.00 -
Hotel Services 139,200 23.20 23.10 23.60 23.00 23.00 (0.20)
Hotels Corp. 4,500 31.40 31.90 32.00 31.50 31.50 0.10
Huejay 15,900 207.50 214.00 248.00 198.50 236.70 29.20
Hunas Falls 100 86.00 84.00 84.00 84.00 84.00 (2.00)
Hydro Power 37,000 14.20 14.50 14.80 14.10 14.50 0.30
Industrial Asph. 1,000 501.70 492.00 500.00 490.00 497.50 (4.20)
JKH 658,900 299.00 299.50 304.90 296.00 297.80 (1.20)
John Keells 600 223.00 226.00 226.00 220.10 225.60 2.60
Kahawatte 55,500 40.50 40.50 41.00 40.50 41.00 0.50
Kandy Hotels 1,000 260.00 256.80 270.00 256.80 267.50 7.50
Keells Food 100 149.90 147.00 147.00 147.00 147.00 (2.90)
Keells Hotels 179,400 16.80 16.90 16.90 16.40 16.60 (0.20)
Kegalle 87,900 228.00 230.00 234.90 228.00 229.90 1.90
Kelani Cables 1,500 102.70 101.00 101.00 101.00 101.00 (1.70)
Kelani Tyres 109,200 52.40 53.90 54.50 52.00 53.50 1.10
Kelani Valley 6,400 164.90 170.00 170.00 160.00 165.00 0.10
Kelsey 7,300 16.50 17.00 17.80 16.70 17.80 1.30
Kotagala 137,800 177.00 180.00 188.10 180.00 183.80 6.80
Kotmale Holdings 20,300 57.80 57.80 59.30 56.10 56.60 (1.20)
Kuruwita Textile 7,500 29.10 30.60 30.70 29.60 29.70 0.60
Lake House Prin. 3,100 162.00 168.00 174.00 165.00 169.10 7.10
Lanka Aluminium 203,100 80.90 95.00 95.00 79.60 80.10 (0.80)
Lanka Ashok 100 5,999.00 6,000.00 6,000.00 6,000.00 6,000.00 1.00
Lanka Cement 66,900 25.30 25.30 25.70 25.10 25.50 0.20
Lanka Ceramic 400 155.00 146.10 146.10 146.10 146.10 (8.90)
Lanka Floortiles 22,400 131.10 131.10 131.10 130.00 130.10 (1.00)
Lanka Hospitals 103,400 43.70 43.20 44.50 43.00 43.30 (0.40)
Lanka IOC 51,200 18.10 18.50 18.50 18.00 18.20 0.10
Lanka Ventures 128,000 44.70 47.00 48.80 45.30 47.80 3.10
Lanka Walltile XD 7,500 160.40 160.00 163.00 158.20 159.60 (0.80)
Lankme Ceylon 29,000 576.20 585.00 590.00 572.50 576.30 0.10
Lankem Dev. 52,400 27.80 27.80 28.00 26.90 27.10 (0.70)
Laxapana 67,600 8.70 8.80 8.80 8.60 8.70 -
LB Finance 132,900 179.70 182.50 183.00 176.00 180.00 0.30
Lion Brewery XD 4,400 237.00 235.00 238.90 231.00 234.50 (2.50)
LMF 11,800 120.00 121.00 121.00 120.00 120.80 0.80
LOLC 25,600 120.00 120.00 120.00 118.40 118.90 (1.10)
Madulsima 528,500 29.60 29.00 32.90 29.00 31.40 1.80
Mahaweli Reach 100 34.00 34.00 34.00 34.00 34.00 -
Malwatte 202,900 10.20 10.30 10.40 10.10 10.20 -
Malwatte (NV) 89,900 9.70 9.90 10.00 9.30 9.50 (0.20)
Maskeliya 36,000 30.00 29.00 30.50 29.00 30.00 -
Merc. Shipping 300 226.10 226.10 232.00 226.10 232.00 5.90
Merchant Bank 787,800 50.20 51.00 52.50 49.70 50.00 (0.20)
Morisons 700 3,298.00 3,350.00 3,400.00 3,350.00 3,400.00 102.00
Morisons (NV) 3,300 2,004.30 2,095.00 2,200.00 2,005.00 2,030.50 26.20
MTD Walkers 42,000 65.40 66.00 66.50 65.00 65.10 (0.30)
Mullers 192,600 2.60 2.60 2.70 2.50 2.50 (0.10)
Namal Acuity VF (Units) 1,400 85.30 85.00 85.00 83.00 83.70 (1.60)
Namunukula 203,600 125.30 125.30 133.00 125.30 132.20 6.90
Nat Dev Bank 41,700 161.20 163.00 164.50 161.00 163.50 2.30
Nation Lanka 5,831,900 23.60 23.20 23.50 22.10 22.90 (0.70)
Nations Trust 54,600 74.30 75.00 75.60 74.10 75.50 0.10
Nawaloka 449,800 4.00 4.00 4.10 4.00 4.00 -
Nestle 3,300 720.00 722.00 730.00 720.00 728.00 8.00
Nuwara Eliya XD 2,300 1,621.80 1,698.00 1,720.00 1,675.00 1,675.10 53.30
On’ally 6,200 98.50 100.70 101.00 95.00 95.50 (3.00)
Overseas Realty 23,900 15.30 15.10 15.50 14.70 15.00 (0.30)
Pan Asia 365,700 58.90 59.00 59.80 58.40 58.60 (0.30)
Panasian Power 16,552,800 3.90 4.00 4.30 3.90 4.20 0.30
Parquet 12,600 23.10 23.20 23.20 22.90 22.90 (0.20)
PC House 504,100 20.00 20.10 20.30 19.50 19.60 (0.40)
PDL 14,700 56.10 57.00 58.90 56.00 56.70 0.60
Pegasus Hotels 27,400 75.40 76.60 80.00 76.60 79.00 3.60
Pelwatte 309,000 41.50 42.00 44.50 41.90 42.70 1.20
People’s Merch 23,700 24.60 24.50 25.00 24.00 24.00 (0.60)
Piramal Glass 667,500 11.30 11.50 11.50 11.00 11.10 (0.20)
Printcare PLC 2,200 266.70 276.00 277.00 270.00 270.00 3.30
Radiant Gems 6,300 92.30 92.00 94.00 89.00 92.00 (0.30)
Regnis 36,100 206.0 213.00 215.00 200.00 203.70 (2.50)
Renuka City Hot 3,900 389.20 390.00 390.00 379.00 380.00 (9.20)
Renuka Holdings 101,800 71.70 72.50 73.00 71.80 71.90 0.20
Renuka Holdings (NV) 25,400 45.30 46.00 47.40 46.00 46.70 1.40
Rich Pieris Exp 7,500 33.20 33.90 35.00 33.00 33.00 (0.20)
Richard Pieris 1,521,600 13.50 13.50 13.60 13.30 13.30 (0.20)
Riverina Hotels 1,400 106.00 109.40 109.40 106.50 107.70 1.70
Royal Ceramic XD 28,300 155.30 156.00 158.00 155.60 156.00 0.70
SMB Leasing 14,475,200 1.90 2.00 2.10 2.00 2.00 0.10
SMB Leasing (NV) 18,003,600 0.80 1.20 1.20 0.90 0.90 0.10
SMB Leasing (WC2011) 7,070,600 0.90 1.00 1.10 0.90 0.90 -
SMB Leasing (WC2011) 2,133,000 0.50 0.50 0.60 0.50 0.50 -
Sampath 37,100 277.00 279.00 288.00 275.00 281.00 4.00
Samson Internat 1,900 137.10 140.00 140.00 137.00 137.20 0.10
Serendib Hotels XR 98,900 32.40 28.20 32.00 28.00 31.50 (0.90)
Serendib Hotels (NV-R) XR 13,300 0.65 7.00 7.50 2.50 2.50 1.85
Serendib Hotels (NV) XR 21,700 18.90 19.10 21.80 19.00 19.30 0.40
Serendib Hotels (R) XR 26,300 7.90 7.90 40.00 7.50 10.50 2.60
Seylan Bank XR 5,400 73.60 74.00 76.00 73.50 74.00 0.40
Seylan Bank (NV) XR 119,500 35.90 36.50 36.90 35.80 36.00 0.10
Seylan Devts XR 22,500 13.50 13.50 13.50 13.10 13.30 (0.20)
Shaw Wallace 100 279.60 272.00 272.00 272.00 272.00 (7.60)
Sigiriya Village 500 105.00 106.00 106.00 106.00 106.00 1.00
Singalanka 1,000 1,216.30 1,300.00 1,300.00 1,200.00 1,206.30 (10.00)
Singer Finance 248,800 35.30 36.10 36.50 35.00 35.20 (0.10)
Singer Ind 14,700 175.00 179.50 189.90 179.00 185.00 10.00
Singer Sri Lanka 30,800 111.70 119.00 123.00 111.00 114.80 3.10
SLT 7,700 58.30 59.00 60.00 58.00 58.50 0.20
Sunshine Holding 27,400 43.00 43.40 45.40 43.40 44.40 1.40
Taj Lanka 9,200 60.90 61.50 61.50 60.00 60.20 (0.70)
Talawakelle 3,100 44.80 45.00 45.00 44.00 44.00 (0.80)
Tea Smallholder 900 213.80 215.00 215.00 215.00 215.00 1.20
The Finance Co 12,200 35.90 36.00 37.00 35.00 35.20 (0.70)
The Finance Co (NV) 123,800 14.40 14.60 15.00 14.00 14.20 (0.20)
Three Acre Farms 388,600 151.80 157.10 164.00 143.00 145.10 (6.70)
Tokyo Cement 63,100 65.10 66.00 66.00 65.00 65.00 (0.10)
Tokyo Cement (NV) 173,500 45.30 45.30 45.30 44.70 44.90 (0.40)
Trans Asia XD 1,600 204.30 200.00 205.00 200.00 200.00 (4.30)
Union Assurance 6,800 237.50 230.00 239.90 230.00 237.40 (0.10)
Union Bank 1,955,000 29.20 29.40 32.60 29.40 30.80 1.60
United Motors 22,900 160.00 164.00 165.00 158.00 160.00 -
Vallibel 112,800 9.90 9.90 9.90 9.60 9.70 (0.20)
Vallibel Finance 129,600 48.90 49.00 49.40 49.00 49.20 0.30
Vidullanka 56,000 6.60 6.50 6.80 6.50 6.50 (0.10)
Watawala 153,000 26.70 27.00 28.80 26.90 27.20 0.50
York Arcade 10,800 37.20 37.30 37.30 36.20 36.70 (0.50)
Diri Savi Board
Amana 5,357,700 2.20 2.20 2.20 2.00 2.10 (0.10)
Asiri Central 11,900 312.20 280.00 323.00 280.00 322.00 9.70
Ceylon Tea Brkrs 12,000 5.20 5.30 5.30 5.00 5.00 (0.20)
e-Channelling 2,097,300 4.30 4.20 4.30 4.00 4.10 (0.20)
Elpitiya 133,900 35.70 35.60 36.90 35.60 36.10 0.40
Fortress Resorts 34,900 28.30 28.00 28.20 27.00 27.00 (1.30)
Free Lanka 8,834,400 5.10 5.20 5.40 5.10 5.20 0.10
Guardian Capital 496,700 267.40 290.00 305.00 260.00 267.20 (0.20)
HVA Foods 196,900 19.10 19.10 19.40 19.00 19.10 -
Janashakthi Ins 18,600 15.50 15.40 15.20 15.20 15.20 (0.30)
Laugfs Gas 2,122,300 43.00 43.50 48.00 43.50 47.40 4.40
Laugfs Gas (NV) 3,108,000 32.60 33.00 38.30 33.00 38.00 5.40
Marawila Resorts 577,500 12.30 12.40 12.70 12.00 12.40 0.10
Met Res Hol 600 32.00 32.10 32.10 32.10 32.10 0.10
Odel PLC 28,200 43.20 43.80 44.00 42.70 43.00 (0.20)
People’s L Fin 164,400 50.90 60.00 60.00 52.50 54.40 3.50
Raigam Salterns 184,100 4.50 4.50 4.60 4.50 4.50 -
Renuka Agri 5,375,500 6.70 6.80 6.90 6.70 6.90 0.20
Sierra Cabl 1,403,300 5.40 5.50 5.50 5.30 5.30 (0.10)
Sinhaputhra Fin 2,300 105.50 106.20 106.20 106.10 106.20 0.70
Softlogic Fin 132,200 62.80 63.10 68.50 63.10 67.00 4.20
Tess Agro 1,275,000 2.80 2.90 3.00 2.80 3.00 0.20
Touchwood 154,600 23.50 23.50 24.00 23.50 23.70 0.20
Default Board
Hotel Developers 17,200 135.30 140.00 141.00 127.00 135.00 (0.30)
Miramar 400 398.00 390.00 429.00 385.00 385.00 (13.00)
Equity details
Today Prv. Day
Value of Turnover (Rs.) 3,159,442,137.70 3,037,509,755.10
Volume of Turnover (No.) 1,74,599,253 149,567,162
Trades (No.) 26,488 24,962
Market Cap. (Rs.) 2,535,204,193,239.20 2,537,895,753,053.30
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 7,479.63 7,487.61
Milanka Price Index 6,879.99 6,897.01
Total Return Indices
Tri On All Shares (ASTRI) 8,967.70 8,976.13
Tri On Milanka Shares (MTRI) 8,332.98 8,353.59
List of securities on which 10% price band is applicable (as of 20 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
Announcements for the day: 20.05.2011
Dividends
Company Name Dividend per Dividend Shareholders XD Date Payment Date
Share (Rs.) Meeting
C T Land Development PLC 0.6 Final Dividend 23-06-2011 24-06-2011 04-07-2011
John Keells Holdings PLC 1.00 Final Dividend - 31-05-2011 09-06-2011
Sub Division of Shares
Company Name Date of Sub-Division Period of Trading
General Based on Dealing Commences
Meeting Shareholding Suspension On
as at
Asian Hotels and Properties PLC 27-06-2011 27-06-2011 28-06-2011 to 01-07-2011
30-06-2011
Union Assurance PLC 23-06-2011 23-06-2011 24-06-2011 to 29-06-2011
28-06-2011
|
