Daily News Online
   

Saturday, 28 May 2011

Home

 | SHARE MARKET  | EXCHANGE RATE  | TRADING  | OTHER PUBLICATIONS   | ARCHIVES | 


				Market Statistics on 27th 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.		32,400	88.80	88.70	89.00	85.70	88.00	(0.80)
Abans			4,200	336.00	336.00	344.00	334.00	337.90	1.90
ACL 			11,900	93.10	93.00	93.00	93.00	93.00	(0.10)
ACL Plastics		1,600	173.20	170.00	177.40	170.00	177.40	4.20
ACME			600	23.40	23.20	23.80	23.20	23.80	0.40
Agalawatte			4,600	81.20	81.10	93.10	80.50	85.00	3.80
Ahot. Properties		10,600	184.00	185.00	194.90	185.00	185.00	1.00
Aitken Spence		13,400	154.50	155.00	155.00	153.90	154.00	(0.50)
Alliance			500	1,284.80	1,254.00	1,299.00	1,254.00	1,265.00	(19.80)
Alufab			9,400	112.50	109.00	117.90	105.10	107.10	(5.40)
Maya Leisure		1,500	117.20	120.00	121.50	120.00	120.10	2.90
Arpico			6,800	127.20	129.40	131.10	125.00	126.30	(0.90)
Ascot Holdings		5,500	123.10	122.10	123.00	122.00	122.60	(0.50)
Asia Capital		5,500	86.30	87.00	87.00	85.00	85.40	(0.90)
Asiri			60,300	9.00	9.00	9.10	9.00	9.00	-
Asiri Surg			5,300	8.90	9.00	9.00	8.90	8.90	-
Autodrome			100	970.30	910.10	910.10	910.10	910.10	(60.20)
Bairaha Farms		11,000	426.50	437.50	437.50	422.00	425.00	(1.50)
Balangoda			10,600	63.20	65.00	67.00	63.00	63.60	0.40
Beruwela Walkinn		300	250.00	245.00	245.00	228.10	228.10	(21.90)
Blue Diamonds		1,305,100	4.00	4.00	4.00	3.80	3.80	(0.20)
Blue Diamonds (NV)		356,700	1.90	1.90	1.90	1.80	1.90	-
Bogala Graphite		19,400	68.20	67.50	69.00	65.10	65.30	(2.90)
Bogawantalawa		20,400	20.70	20.60	21.00	20.00	20.10	(0.60)
Browns			117,100	380.50	830.00	390.00	375.00	387.40	6.90
Browns Beach		32,700	20.40	21.20	21.50	20.40	21.30	0.90
Bukit Darah		1,100	1.094.80	1,100.00	1,105.00	1,095.00	1,097.70	2.90
CT Holdings		2,700	205.00	201.10	205.00	201.10	202.00	(3.00)
CT Land			7,700	34.50	33.10	34.80	32.70	33.60	(0.90)
C.W. Macike XD		44,500	90.50	90.50	93.00	90.50	91.60	1.10
Cargills			700	220.10	224.00	224.00	224.00	224.00	3.90
Cargo Boat		500	144.80	150.70	153.00	145.20	145.20	0.40
Carsons			100	642.50	640.00	640.00	640.00	640.00	(2.50)
CDB			1,436,100	89.60	95.00	109.00	94.00	97.10	7.50
CDIC			26,500	269.50	270.00	404.20	270.00	404.20	134.70
Central Finance		61,600	1,1741.30	1,740.00	1,780.00	1,699.90	1,700.40	(40.90)
Central Ind.		3,900	100.10	100.10	106.90	99.00	102.00	1.90
Ceylinco Ins.		1,000	720.00	720.00	720.00	720.00	720.00	-
Ceylinco Ins. (NV)		3,800	320.00	321.00	344.40	321.00	322.00	2.00
Ceylinco Brewery		100	550.00	550.00	550.00	550.00	550.00	-
Ceylinco Guardian		1,300	358.70	359.00	360.00	358.00	358.30	(0.40)
Ceylinco Inv.		4,100	153.40	154.00	154.80	153.00	154.00	0.60
Ceylon Leather		4,700	94.70	90.40	94.00	90.40	92.60	(2.10)
Ceylinco Leather (War-Con2011)	1,600	14.70	13.20	13.80	13.20	13.80	(0.90)
Ceylon Leather (War-Con2014)	10,900	13.70	13.70	13.70	13.50	13.50	(0.20)
Ceylon Leather (War-Con2015)	26,300	13.60	13.30	13.80	13.30	13.80	0.20
Ceylon Tobacco		300	380.00	380.00	380.00	380.00	380.00	-
CFI			1,400	370.10	370.00	395.00	362.00	386.80	16.70
CFT			1,280,200	12.10	12.20	12.20	10.90	11.20	(0.90)
Chemanex			4,000	124.20	127.00	127.00	126.00	126.00	1.80
Chevron			6,300	165.80	165.40	167.00	165.40	165.80	-
CIC			6,000	155.00	151.10	151.10	150.00	150.10	(4.90)
CIC (NV)			6,600	108.00	108.00	109.00	108.00	108.40	0.40
CIT			100	381.40	381.00	381.00	381.00	381.00	(0.40)
Citrus Leisure		92,100	82.40	84.00	84.00	80.00	81.40	(1.00)
Citrus Leisure (War-Con2011)	103.500	33.20	33.00	34.50	30.00	33.80	0.60
Citrus Leisure (War-Con 2012)	20.300	25.10	26.00	26.00	24.00	24.10	(1.00)
Citrus Leisure (War-Con2 2015)	103,100	21.00	20.90	20.90	20.20	20.30	(0.70)
City Housing		24,400	20.60	21.00	21.40	20.10	20.40	(0.20)
Coco Lanka		7,700	80.800	82.50	82.50	79.60	80.20	0.20
Coco Lanka (NV)		1,000	60.20	60.50	60.50	60.30	60.50	0.30
Col Pharmacy		700	2,760.00	2,750.00	2,760.00	2,750.00	2,756.50	(3.50)
Cold Stores		1,400	732.20	735.10	750.00	731.00	748.30	16.10
Colombo Land		5,240,400	35.10	34.50	36.80	32.00	35.70	0.60
Colonial MTR		99,200	320.00	329.90	390.00	325.00	358.80	38.80
Commercial Bank		68,200	264.80	265.00	268.00	265.00	266.80	2.00
Commercial Bank (NV)	157,100	189.90	188.30	193.00	188.00	190.90	1.00
Commercial Dev.		8,500	129.90	135.00	155.00	130.00	136.00	6.10
Confifi Hotel		12,700	201.60	219.00	229.00	219.00	225.00	23.40
Convenience Food		700	400.00	400.00	400.00	390.00	390.00	(10.00)
Dankotuwa Porcel		25,100	54.10	54.00	54.00	53.40	53.50	(0.60)
DFCC Bank		9,600	164.70	169.90	169.90	165.00	166.30	1.60
Dialog			300,800	10.00	10.00	10.20	9.90	9.90	(0.10)
DIMO			32,700	1,607.30	1,600.00	1,610.00	1,600.00	1,600.10	(7.20)
Dipped Products		6,700	114.00	114.10	115.00	114.00	114.70	0.70
Distilleries			40,300	179.10	178.00	178.50	178.00	178.00	(1.10)
Dockyard			70,300	255.00	256.00	256.00	254.50	255.00	-
Dolphin Hotels 		67,600	48.00	49.50	52.90	47.30	51.70	3.70
Dunamis Capital 		2,202,300	24.40	24.50	25.40	21.00	24.90	0.50
Durdans XD 		24,000	100.10	100.10	108.00	100.10	105.80	5.70
E B Creasy 		100	2,677.50	2,661.00	2,661.00	2,661.00	2,661.00	(16.50)
East West 			548.500	11.60	11.50	11.90	11.40	11.50	(0.10)
Eden Hotel Lanka		109,200	48.00	48.60	52.00	47.10	51.70	3.70
Envi Resources 		61,400	68.20	69.30	71.90	68.10	68.50	0.30
Envi Resources (War-con2012)	47,000	32.10	33.00	33.80	32.00	32.20	0.10
Envi Resources (War-con2014)	42,500	29.60	30.10	30.20	29.00	29.20	(0.40)
Envi Resources (War-con2015)	60,000	29.30	30.40	30.40	29.10	29.90	0.60
Equity 			14,800	60.70	63.00	64.00	59.40	59.80	(0.90)
Equity TWO PLC 		44,000	37.50	38.00	38.00	33.30	36.20	(1.30)
Finlays Colombo 		400	277.30	265.00	299.00	265.00	280.30	3.00
First Capital 		527,000	24.60	24.20	25.80	24.10	25.10	0.50
Fort Land 			261,000	81.50	82.00	82.90	80.00	80.80	(0.70)
Galadari 			1,220,900	32.80	32.50	38.50	32.10	37.80	5.00
Gestetner 			2,200	388.00	386.00	424.50	386.00	390.30	2.30
Grain Elevators 		25,600	138.20	140.00	140.00	137.00	137.10	(1.10)
Hapugastenne 		500	79.00	79.00	84.50	79.00	82.70	3.70
Haycarb 			400	150.00	147.00	150.00	147.00	147.10	(2.90)
Hayleys 			3,700	389.00	389.00	390.00	389.00	390.00	1.00
Hayleys - MGT 		1,000	37.00	36.10	36.10	36.10	36.10	(0.90)
Hayleys Exports 		10,900	52.00	53.60	53.60	51.10	51.60	(0.40)
HDFC 			8,700	1,659.10	1,650.00	1,715.00	1,650.00	1,675.00	15.90
Hemas Holdings 		65,200	47.60	47.00	48.70	47.00	48.00	0.40
Hemas Power 		15,200	35.80	36.00	36.40	36.00	36.10	0.30
HNB 			4,300	225.00	224.00	225.00	221.20	225.00	-
HNB Assurance 		8,100	68.90	69.00	70.00	69.00	69.00	0.10
HNB (NV) 			708,100	129.90	131.80	131.80	126.50	130.90	1.00
Horana 			31,900	70.10	71.00	72.00	69.20	70.00	(0.10)
Hotel Services 		557,300	24.00	24.00	25.20	24.00	24.90	0.90
Hotel Sigiriya 		16,000	83.00	83.00	83.00	83.00	83.00	-
Hotels Corp 		50,600	31.00	31.90	32.50	30.60	32.30	1.30
Huejay 			2,500	204.20	205.50	219.00	205.50	211.00	6.80
Hunas Falls 		1,800	85.90	87.00	87.00	85.00	85.10	(0.80)
Hydro Power 		106,700	14.60	14.70	14.80	14.00	14.20	(0.40)
JKH 			16,400	301.70	301.70	303.00	298.00	299.30	(2.40)
John Keells 		3,000	218.10	218.00	220.00	218.00	219.70	1.60
Kahawatte 		1,400	36.90	39.40	39.40	39.30	39.30	2.40
Kandy Hotels 		400	275.00	269.00	278.00	269.00	274.50	(0.50)
Keells Food 		20,000	145.30	144.70	144.70	135.00	138.80	(6.50)
Keells Hotels 		143,400	17.50	17.20	17.70	17.20	17.50	-
Kegalle 			8,900	221.10	225.00	226.00	218.00	218.60	(2.50)
Kelani Tyres 		16,500	51.10	52.00	52.90	51.00	51.90	0.80
Kelani Valley 		300	163.70	160.30	165.00	160.30	163.40	(0.30)
Kelsey 			89,700	19.00	19.70	20.90	19.00	20.90	1.90
Kotagala 			4,700	175.90	179.90	179.90	174.00	174.90	(1.00)
Kotmale Holdings 		33,400	56.00	57.00	58.90	56.00	57.30	1.30
Lake House Prin 		3,000	160.30	165.00	169.80	160.00	161.70	1.40
Lanka Aluminium 		49,200	73.90	73.50	74.50	72.90	73.00	(0.90)
Lanka Cement 		36,900	25.20	25.50	25.50	25.10	25.30	0.10
Lanka Ceramic 		6,800	147.00	149.50	150.00	145.00	145.00	(2.00)
Lanka Floortiles 		100	127.00	126.30	126.30	126.30	126.30	(0.70)
Lanka Hospital 		359,500	43.30	43.00	47.90	43.00	47.30	4.00
Lanka IOC 		58,000	18.50	18.10	18.40	18.10	18.10	(0.40)
Lanka Ventures 		14,800	48.90	47.10	49.00	47.00	47.00	(1.90)
Lanka Walltile 		30,600	155.50	155.10	155.10	153.00	153.70	(1.80)
Lankem Ceylon 		5,700	543.90	550.00	550.00	536.00	538.60	(5.30)
Lankem Dev 		17,700	25.90	26.00	26.50	25.40	26.40	0.50
Laxapana 			4,053,200	9.60	9.70	10.50	9.70	9.90	0.30
LB Finance 		121,400	191.90	188.10	195.00	188.10	190.00	(1.90)
Lion Brewery XD 		7,400	229.80	240.00	250.00	230.00	230.70	0.90
LMF 			7,600	119.00	120.00	120.00	118.50	118.70	(0.30)
LOLC 			95,700	117.20	117.00	117.00	115.40	116.00	(1.20)
Madulsima 		95,200	29.30	29.00	29.40	27.90	28.40	(0.90)
Mahaweli Reach 		70,800	34.80	35.50	38.00	35.50	37.00	2.20
Malwatte 			53,400	10.20	10.30	10.30	9.90	10.00	(0.20)
Malwatte (NV) 		47,500	9.30	9.20	9.30	9.10	9.10	(0.20)
Maskeliya 			14,100	30.00	29.90	30.00	28.90	29.00	(1.00)
Merc Shipping 		14,900	250.10	279.70	360.00	279.70	310.50	60.40
Merchant Bank 		676,800	48.00	47.50	49.90	47.10	49.70	1.70
Morisons 			100	3,312.50	3,460.00	3,460.00	3,460.00	3,460.00	147.50
Morisons (NV) 		300	2,051.00	2,100.00	2,149.00	2,100.00	2,124.50	73.50
MTD Walkers 		56,300	63.90	63.70	65.00	63.00	64.10	0.20
Mullers 			684,200	2.60	2.60	2.70	2.60	2.60	-
Namal Acuity VF (Units)	2,700	83.90	81.20	82.80	81.10	82.70	(1.20)
Namunukula 		11,800	136.10	131.10	136.00	131.00	135.40	(0.70)
Nat Dev Bank 		83,200	165.40	164.70	169.00	163.50	165.50	0.10
Nation Lanka		14,674,000 23.90	24.20	28.30	23.80	27.40	3.50
Nations Trust		69,900	72.20	74.40	74.40	72.10	73.10	0.90
Nawaloka			751,900	4.00	4.00	4.00	3.90	4.00	-
Nestle XD			1,700	709.80	712.00	720.00	712.00	720.00	10.20
Nuwara Eliya		500	1,888.90	1,890.00	1,950.00	1,890.00	1,908.00	19.10
On’ally			1,000	95.90	90.20	96.00	90.20	90.40	(5.50)
Overseas Realty		46,900	15.00	15.00	15.20	14.90	14.90	(0.10)
Pan Asia			59,700	57.00	57.00	58.10	57.00	57.30	0.30
Panasian Power		3,357,200	4.50	4.50	4.60	4.40	4.50	-
Parquet			883,900	28.60	29.50	31.50	28.00	30.10	1.50
PC House			462,000	19.30	20.10	20.20	19.20	19.30	-
PDL			300	60.00	63.00	63.00	61.00	61.00	1.00
Pegasus Hotels		18,700	79.20	75.10	81.80	75.10	79.40	0.20
Pelwatte			58,700	41.20	40.20	41.10	40.00	40.50	(0.70)
People’s Merch		23,000	23.70	23.60	23.60	23.00	23.10	(0.60)
Piramal Glass		599,900	10.70	10.70	10.80	10.70	10.80	0.10
Printcare PLC		4,900	250.00	250.00	250.00	239.90	240.00	(10.00)
Radiant Gems		10,000	89.90	88.10	89.00	88.00	88.20	(1.70)
Regnis			2,100	191.80	191.50	191.50	186.20	186.40	(5.40)
Renuka City Hot		1,800	389.50	376.00	394.90	376.00	393.50	4.00
Renuka Holdings		56,800	73.20	72.80	74.00	72.10	73.30	0.10
Renuka Holdings (NV)		55,800	47.60	48.40	48.40	47.60	47.70	0.10
Rich Pieris Exp		68,000	34.60	35.00	37.00	35.00	35.60	1.00
Richard Pieris		1,649,900	13.50	13.60	13.70	13.40	13.50	-
Riverina Hotels		13,700	106.50	111.90	114.00	111.00	113.70	7.20
Royal Ceramic		6,500	155.00	155.00	157.00	154.40	154.80	(0.20)
Royal Palms		100	76.60	77.00	77.00	77.00	77.00	0.40
SMB Leasing		3,347,000	2.20	2.20	2.30	2.10	2.20	-
SMB Leasing (NV)		5,845,600	1.00	0.90	1.00	0.90	0.90	(0.10)
SMB Leasing (WC2011)	2,093,300	1.20	1.20	1.20	1.10	1.10	(0.10)
SMB Leasing (WC2011)	1,259,900	0.50	0.60	0.60	0.50	0.60	0.10
Sampath			16,500	270.40	271.00	274.00	271.00	272.80	2.40
Samson Inernat		1,800	132.00	127.70	136.00	127.50	136.00	4.00
Serendib Hotels XR		156,700	30.00	33.40	33.40	29.90	31.20	1.20
Serendib Hotels (NVing-R) XR	136,400	0.80	0.90	1.00	0.40	0.50	(0.30)
Serendib Hotels (NV) XR	12,200	18.70	19.00	19.90	18.50	19.70	1.00
Serendib Hotels (R) XR	222,500	3.50	3.50	4.00	2.50	3.20	(0.30)
Seylan Bank XR		370,900	73.20	73.40	75.50	73.00	74.10	0.90
Seylan Bank (NVing-R) XR	5,073,600	1.40	1.20	2.10	0.90	2.00	0.60
Seylan Bank (NV) XR		249,700	35.30	35.90	37.00	35.10	36.00	0.70
Seylan Bank (R) XR		1,625,500	1.90	1.70	3.00	1.10	2.00	0.10
Seylan Devts XR		74,500	14.10	14.00	14.20	13.70	14.00	(0.10)
Seylan Devts (R) XR		713,900	3.10	3.10	3.40	1.50	1.80	(1.30)
Shalimar			100	850.00	885.00	885.00	885.00	885.00	35.00
Shaw Wallace		200	260.00	260.00	267.00	260.00	267.00	7.00
Sigiriya Village		10,700	109.00	103.50	110.00	103.50	108.00	(1.00)
Singalanka			1,500	1,205.80	1,200.00	1,289.00	1,200.00	1,240.00	34.20
Singer Finance		30,300	33.10	33.20	34.80	33.10	34.10	1.00
Singer Ind			2,900	175.00	179.00	179.00	172.10	172.60	(2.40)
Singer Sri Lanka		27,600	114.00	115.00	119.00	114.90	114.90	0.90
SLT			3,000	56.70	61.00	61.00	57.50	58.30	1.60
Sunshine Holding		9,600	44.30	44.00	44.00	44.00	44.00	(0.30)
Taj Lanka			195,800	59.00	58.60	62.90	58.50	60.40	1.40
Talawakelle		1,400	43.40	44.00	44.00	42.50	43.70	0.30
Tangerine			500	95.00	97.90	98.00	97.90	97.90	2.90
Tea Smallholder		5,000	219.90	217.90	219.00	217.90	219.00	(0.90)
The Finance Co		32,800	34.90	35.00	35.90	34.90	35.40	0.50
The Finance Co (NV)		81,000	13.90	13.90	13.90	13.70	13.90	-
Three Acre Farms		26,200	138.90	150.00	150.00	136.00	136.30	(2.60)
Tokyo Cement		18,200	64.50	64.00	64.20	63.00	63.10	(1.40) 

| News | Editorial | Business | Features | Political | Security | Sport | World | Letters | Obituaries |

Produced by Lake House Copyright © 2011 The Associated Newspapers of Ceylon Ltd.

Comments and suggestions to : Web Editor