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)
|