Market Statistics on 01st Jun. 2011
Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold 33,700 87.40 89.00 89.00 86.10 86.50 (0.90)
Abans 5,500 331.30 323.00 335.00 316.70 330.60 (0.70)
ACL 10,400 91.50 92.00 92.20 92.00 92.00 0.50
ACL Plastics 3,600 180.00 171.00 172.50 170.00 170.70 (9.30)
Acme 5,300 23.10 23.00 23.00 22.30 23.00 (0.10)
Agalawatte 7,000 82.00 80.10 80.70 80.10 80.60 (1.40)
Ahot Properties 2,800 185.00 185.00 185.00 183.00 185.00 -
Aitken Spence 68,000 147.40 150.00 150.00 145.00 146.00 (1.40)
Alliance 1,000 1,210.50 1,270.00 1,280.00 1,220.10 1,220.10 9.60
Alufab 5,600 100.20 100.00 100.00 96.20 98.00 (2.20)
Arpico 1,300 123.00 122.00 122,00 120.50 121.00 (2.00)
Ascot Holdings 4,700 123.60 122.10 124.00 122.10 122.30 (1.30)
Asia Capital 4,200 83.50 85.00 85.00 82.60 82.70 (0.80)
Asiri 1,134,200 9.00 9.00 9.70 9.00 9.50 0.50
Asiri Surg 171,100 8.60 8.80 9.00 8.60 8.70 0.10
Autodrome 4,200 1,013.30 1,040.00 1,200.00 1,020.00 1,045.00 31.70
Aviva NDB 1,800 303.00 300.00 300.00 290.40 293.80 (9.20)
Bairaha Farms 25,800 409.70 408.00 408.00 405.00 405.80 (3.90)
Balangoda 31,100 61.10 60.70 63.00 60.70 60.70 (0.40)
Beruwela Walkinn 300 229.80 225.00 226.00 222.00 224.00 (5.80)
Blue Diamonds 1,226,000 4.00 4.00 4.20 3.90 4.00 -
Blue Diamonds (NV) 1,001,700 1.80 1.90 `2.00 1.80 1.90 0.10
Bogala Graphite 4,400 62.20 62.10 62.10 60.20 61.60 (0.60)
Bogawantalawa 19,900 20.00 20.00 20.00 20.00 20.00 -
Browns 281,000 379.30 370.00 370.00 355.00 360.70 (18.60)
Browns Beach 14,900 20.60 20.50 21.30 20.50 20.60 -
Bukit Darah 2,000 1,052.50 1,080.00 1,080.00 1,030.00 1,040.00 (12.50)
CT Holdings 2,600 204.90 202.30 202.50 202.30 202.50 (2.40)
CT Land 22,200 33.80 3500 35.00 33.10 34.80 1.00
C.W.Mackie XD 24,000 92.60 93.00 97.50 93.00 93.10 0.50
Cargills 1,400 224.00 225.00 225.00 220.00 220.00 (4.00)
Cargo Boat 400 144.10 144.10 144.10 143.10 143.10 (1.00)
Carsons 7,700 636.10 640.00 660.00 630.00 630.20 (5.90)
CDB 50,500 91.70 91.00 95.50 90.00 91.10 (0.60)
CDIC 1,400 636.90 576.00 576.00 575.00 575.60 (61.30)
Central Finance 106,000 1,665.20 1,653.00 1,669.00 1,525.00 1,549.20 (116.00)
Central Ind. 3,200 99.20 100.00 104.00 100.00 104.00 4.80
Ceylinco Ins. 600 700.00 700.00 700.00 700.00 700.00 -
Ceylinco Ins. (NV) 600 320.00 316.00 325.00 316.00 320.10 0.10
Ceylon Guardian 1,600 350.00 350.00 350.00 346.00 346.00 (4.00)
Ceylon Inv. 6,200 150.00 151.00 151.10 149.00 149.30 (0.70)
Ceylon Leather 265,300 89.50 90.00 96.00 87.60 90.60 1.10
Ceylon Leather (WC-2011) 47,800 13.60 13.60 13.80 12.50 13.40 (0.20)
Ceylon Leather (WC-2014) 21,600 13.50 13.00 13.20 13.00 13.10 (0.40)
Ceylon Leather (WC-2015) 74,600 13.30 13.00 13.70 12.70 13.50 0.20
Ceylon Tobacco 27,700 375.00 372.00 375.00 370.10 373.40 (1.60)
CFT 105,300 10.60 10.30 10.30 10.00 10.00 (0.60)
Chemanex 4,600 127.80 128.00 129.00 125.50 125.50 (2.30)
Chevron 91,800 166.10 165.10 170.00 165.00 168.70 2.60
CIC 91,400 160.40 159.90 160.10 159.80 160.10 (0.30)
CIC (NV) 72,900 112.10 112.50 113.90 112.00 112.20 0.10
CIT 2,000 400.00 390.00 390.00 390.00 390.00 (10.00)
Citrus Leisure 33,900 76.60 81.00 81.00 77.90 79.50 (0.10)
Citrus Leisure (WC-2011) 6,800 33.00 33.00 33.00 31.20 31.80 (1.20)
Citrus Leisure (WC-2012) 139,400 26.00 24.60 26.00 24.60 25.40 (0.60)
Citrus Leisure (WC-2015) 96,900 20.20 20.10 20.70 19.80 20.00 (0.20)
City Housing 24,300 19.80 20.00 20.90 20.00 20.00 0.20
Coco Lanka 127,700 78.40 79.90 84.60 79.00 79.70 1.30
Coco Lanka (NV) 7,100 60.00 60.00 60.00 59.50 59.50 (0.50)
Col Pharmacy 400 2,659.00 2,600.00 2,640.00 2,570.10 2,605.10 (53.90)
Cold Stores 300 726.10 750.00 750.00 750.00 750.00 23.90
Colombo Land 7,895,800 34.70 35.50 38.20 34.90 37.90 3.20
Colonial MTR 87,200 461.30 475.00 475.00 385.00 394.30 (67.00)
Commercial Bank 155,700 267.50 267.00 268.50 266.00 268.00 0.50
Commercial Bank (NV) 24,200 189.70 189.20 191.00 189.20 190.60 0.90
Commercial Dev. 1,400 128.00 125.10 126.00 125.00 126.00 (2.00)
Confifi Hotel 22,000 215.00 220.00 229.90 215.00 228.90 13.90
Convenience Food 3,800 395.00 395.00 400.00 385.10 385.10 (9.90)
Dankotuwa Porcel 62,100 52.10 51.00 53.40 50.50 52.00 (0.10)
DFCC Bank 13,800 162.40 166.00 166.00 162.00 162.40 -
Dialog 50,400 9.80 9.80 9.90 9.80 9.80 -
Dimo XD 3,100 1,600.30 1,600.00 1,600.00 1,590.00 1,590.60 (9.70)
Dipped Products 3,800 114.20 114.20 115.00 114.20 114.70 0.50
Distilleries 6,100 177.80 176.00 177.00 176.00 177.00 (0.80)
Dockyard 7,500 254.80 254.90 255.00 254.80 254.90 0.10
Dolphin Hotels 800 48.00 47.30 49.80 47.30 49.80 1.80
Dunamis Capital 1,010,400 21.10 22.00 22.60 20.50 22.00 0.90
Durdans (NV) XD 5,400 82.00 81.80 81.80 81.00 81.00 (1.00)
East West 221,100 10.90 11.00 11.30 10.90 11.00 0.10
Eden Hotel Lanka 30,600 48.80 49.50 51.00 48.00 48.30 (0.50)
Envi. Resources 74,600 66.70 68.60 70.00 66.50 68.60 1.90
Envi. Resources (WC-2012) 109,700 30.80 31.00 32.00 30.00 30.40 (0.40)
Envi. Resources (WC-2014) 107,000 28.30 28.10 28.40 27.00 27.80 (0.50)
Envi. Resources (WC-2015) 189,400 27.90 27.70 28.40 27.00 27.30 (0.60)
Equity 900 56.90 56.10 56.10 56.10 56.10 (0.80)
Equity Two Plc 2,100 34.60 33.70 34.00 33.70 34.00 (0.60)
First Capital 256,900 23.30 23.30 24.50 22.70 23.50 0.20
Fort Land 283,000 79.00 81.00 82.00 76.20 77.00 (2.00)
Galadari 1,835,200 38.20 38.00 41.80 37.80 39.90 1.70
Gestetner 200 384.80 381.00 381.00 381.00 381.00 (3.80)
Grain Elevators 101,300 134.50 136.00 138.00 134.00 134.70 0.20
Hapugastenne 100 82.50 78.00 78.00 78.00 78.00 (4.50)
Haycarb 3,700 147.00 147.00 147.00 146.00 146.10 (0.90)
Hayleys 100 382.80 380.00 380.00 380.00 380.00 (2.80)
Hayleys - MGT 10,000 35.90 36.90 36.90 36.90 36.90 1.00
Hayleys Exports 2,900 51.60 51.60 54.20 50.90 50.90 (0.70)
HDFC 2,300 1,700.00 1,700.00 1,700.10 1,690.00 1,700.00 -
Hemas Holdings 60,800 48.20 48.10 49.00 48.00 48.60 0.40
Hemas Power 15,300 35.80 36.40 36.40 35.70 35.70 (0.10)
HNB 3,900 224.10 224.00 224.00 220.00 220.70 (3.40)
HNB Assurance 21,600 65.70 65.60 65.60 65.00 65.00 (0.70)
HNB (NV) 20,300 130.30 130.10 130.10 129.00 129.90 (0.40)
Horana 12,300 70.00 69.90 70.30 68.80 68.80 (1.20)
Hotel Services 88,800 23.60 23.50 24.00 23.30 23.70 0.10
Hotel Sigiriya 3,100 79.10 82.50 82.50 82.50 82.50 3.40
Hotels Corp. 28,400 31.10 32.90 32.90 30.90 31.20 0.10
Huejay 200 207.20 198.20 201.80 198.20 201.80 (5.40)
Hunas Falls 2,200 82.90 86.00 87.20 85.90 87.20 4.30
Hydro Power 16,600 14.10 14.20 14.20 14.00 14.10 -
Industrial Asph. 800 480.00 470.00 500.00 470.00 499.50 19.50
JKH XD 289,800 300.00 301.00 303.00 300.00 302.00 2.00
John Keells 3,200 214.00 215.00 215.00 211.00 211.00 (3.00)
Kahawatte 9,800 37.00 37.00 37.00 35.70 35.80 (1.20)
Kandy Hotels 1,200 256.00 280.00 280.00 273.70 273.70 17.70
Keells Food 1,700 140.00 138.00 138.00 138.00 138.00 (2.00)
Keells Hotels 27,800 17.00 16.80 17.20 16.80 17.10 0.10
Kegalle 63,200 202.40 210.00 210.00 200.00 200.10 (2.30)
Kelani Cables 2,700 100.00 100.00 100.30 99.00 100.00 -
Kelani Tyres 106,800 51.80 51.50 53.90 51.50 51.90 0.10
Kelsey 189,100 19.10 20.70 21.00 18.30 21.00 1.90
Kotagala 113,000 170.50 173.00 180.00 170.00 171.70 1.20
Kotmale Holdings 15,500 56.00 55.50 57.50 55.50 56.60 0.60
Kuruwita Textile 300 29.70 29.70 29.70 29.70 29.70 -
Lake House Prin 400 153.90 160.00 164.80 160.00 162.40 8.50
Lanka Aluminium 23,200 69.10 68.80 70.00 67.20 67.60 (1.50)
Lanka Ashok 100 5,990.00 5,999.00 5,999.00 5,999.00 5,999.00 9.00
Lanka Cement 88,700 25.50 25.70 26.30 25.10 25.30 (0.20)
Lanka Ceramic 1,900 143.60 143.00 143.50 143.00 143.50 (0.10)
Lanka Hospitals 76,300 46.10 46.90 49.00 45.50 47.40 1.30
Lanka IOC 178,000 18.00 18.10 18.10 17.90 18.00 -
Lanka Ventures 8,600 46.40 45.10 47.50 44.10 44.60 (1.80)
Lanka Walltile 1,000 153.60 154.90 154.90 153.00 153.00 (0.60)
Lankem Ceylon 7,600 521.30 510.00 510.00 500.00 502.40 (18.90)
Lankem Dev. 32,800 25.00 24.30 25.00 23.50 25.00 -
Laxapana 713,100 10.00 10.10 10.10 10.00 10.00 -
LB Finance 8,100 192.30 194.00 194.00 190.00 190.30 (2.00)
Lion Brewery 6,900 231.00 230.10 231.00 230.00 230.60 (0.40)
LMF 14,200 120.00 120.00 120.00 120.00 120.00 -
LOLC 90,100 113.80 115.00 115.00 113.00 113.20 (0.60)
Madulsima 10,800 27.60 27.30 27.50 27.20 27.30 (0.30)
Mahaweli Reach 13,000 35.60 35.80 36.00 35.80 36.00 0.40
Malwatte 222,100 10.10 10.10 10.30 9.80 9.90 (0.20)
Malwatte (NV) 9,400 9.20 9.30 9.30 9.30 9.30 0.10
Maskeliya 1,500 28.90 28.60 28.60 28.00 28.10 (0.80)
Merc. Shipping 300 451.60 360.00 370.00 360.00 370.00 (81.60)
Merchant Bank 111,000 47.90 47.60 48.50 47.50 47.80 (0.10)
Morisons (NV) 1,000 2,250.00 2,280.00 2,400.00 2,280.00 2,352.20 102.20
MTD Walkers 26,100 62.00 61.70 62.80 61.20 62.60 0.60
Mullers 422,500 2.50 2.50 2.60 2.40 2.40 (0.10)
Namal Acuity VF (Units) 42,000 84.80 86.00 89.00 83.50 87.40 2.60
Namunukula 32,100 126.70 126.00 126.00 120.00 120.00 (6.70)
Nat. Dev. Bank 73,300 173.10 175.00 176.00 172.00 172.20 (0.90)
Nation Lanka 10,023,90032.00 32.10 32.70 30.00 30.30 (1.70)
Nations Trust 190,000 71.50 74.00 75.00 72.00 72.30 0.80
Nawaloka 903,800 3.90 3.90 4.00 3.80 3.90 -
Nestle XD 300 704.30 703.00 703.00 702.00 702.30 (2.00)
Nuwara Eliya 4,600 1,895.00 1,900.00 1,950.00 1,880.00 1897.80 2.80
On’ally 9,000 89.80 90.00 90.00 88.60 88.90 (0.90)
Overseas Realty 71,500 14.90 14.90 15.00 14.70 15.00 0.10
Pan Asia 164,600 56.40 57.20 57.80 56.60 57.00 0.60
Panasian Power 2,997,800 4.40 4.50 4.50 4.40 4.50 0.10
Parquet 37,600 27.30 27.10 27.10 26.50 27.00 (0.30)
PC House 803,500 18.60 18.70 19.20 18.50 18.60 -
Pegasus Hotels 1,200 75.60 78.00 78.00 75.20 75.50 (0.10)
Pelwatte 79,800 39.00 39.00 39.50 37.70 38.10 (0.90)
People’s Merch 13,600 23.50 24.00 24.00 23.00 23.20 (0.30)
Piramal Glass 377,300 10.70 10.70 10.80 10.60 10.70 -
Printcare PLC 5,800 224.10 233.60 255.00 231.20 231.20 7.10
Radiant Gems 20,200 90.60 90.50 96.90 88.50 88.60 (2.00)
Regnis 3,800 203.30 190.10 200.00 190.10 195.50 (7.80)
Renuka City Hot 2,000 388.80 388.00 390.00 381.00 387.00 (1.80)
Renuka Holdings 9,600 69.90 70.00 70.00 69.60 69.60 (0.30)
Renuka Holdings (NV) 5,100 45.00 45.00 45.90 45.00 45.00 -
Rich Pieris Exp 2,200 34.10 34.00 34.00 34.00 34.00 (0.10)
Richard Pieris 1,553,300 13.10 13.00 13.10 12.90 13.00 (0.10)
Royal Ceramic 159,300 154.90 155.00 159.70 155.00 158.00 3.10
Royal Palms 800 76.00 76.00 76.00 75.00 75.10 (0.90)
SMB Leasing 4,798,500 2.00 2.00 2.10 1.90 2.00 -
SMB Leasing (NV) 566,700 0.80 0.90 0.90 0.80 0.90 0.10
SMB Leasing (WC2011) 838,000 1.00 1.10 1.10 1.00 1.10 0.10
SMB Leasing (WC2011) 1,775,700 0.50 0.50 0.60 0.50 0.50 -
Sampath 34,800 270.00 271.00 271.00 270.00 270.00 -
Samson Internat 1,000 125.90 124.10 124.10 124.00 124.00 (1.90)
Sathosa Motors 1,600 331.10 330.00 339.90 320.00 326.60 (4.50)
Serendib Hotels 19,500 30.80 29.30 31.00 29.30 30.80 -
Serendib Hotels (NV) 1,500 18.70 18.50 18.50 18.50 18.50 (0.20)
Seylan Bank XR 149,700 74.50 74.00 75.00 73.00 73.40 (1.10)
Seylan Bank (NV-R) XR 2,346,000 2.40 2.10 2.50 1.90 2.20 (0.20)
Seylan Bank (NV) XR 233,000 38.30 38.80 38.80 37.50 37.50 (0.80)
Seylan Bank (R) XR 5,424,100 2.00 2.00 2.00 0.20 0.60 (1.40)
Seylan Devts XR 32,500 13.30 13.00 13.30 12.90 13.00 (0.30)
Seylan Devts (R) XR 2,210,400 1.40 1.40 1.50 0.90 1.00 (0.40)
Shaw Wallace 232,900 285.80 299.80 319.00 295.00 301.80 16.00
Sigiriya Village 4,800 105.50 108.00 115.00 106.00 109.60 4.10
Singalanka 7,700 1,267.80 1,300.00 1,650.00 1,300.00 1,346.70 78.90
Singer Finance 202,300 35.20 36.00 36.30 34.90 35.00 (0.20)
Singer Ind 25,000 210.40 225.00 225.00 200.00 200.70 (9.70)
Singer Sri Lanka 459,800 151.30 152.00 153.90 136.00 138.90 (12.40)
SLT 3,100 57.80 57.00 57.80 57.00 57.00 (0.80)
Sunshine Holding 101,000 43.00 44.00 47.50 43.50 44.60 1.60
Taj Lanka 42,900 58.20 58.50 60.80 58.50 59.00 0.80
Talawakelle 3,900 44.10 44.00 44.00 42.60 43.40 (0.70)
Tea Smallholder 100 210.00 210.00 210.00 210.00 210.00 -
The Finance Co 29,000 35.00 35.00 35.50 34.50 34.50 (0.50)
The Finance Co (NV) 80,600 13.80 13.80 13.90 13.40 13.70 (0.10)
Three Acre Farms 39,600 127.80 128.50 131.80 128.00 129.10 1.30
Tokyo Cement 11,900 63.10 63.00 63.00 60.10 61.50 (1.60)
Tokyo Cement (NV) 206,900 43.10 43.00 43.00 41.50 41.90 (1.20)
Union Assurance 5,300 241.00 241.00 242.00 241.00 241.20 0.20
Union Bank 339,900 28.70 29.00 29.40 28.00 28.10 (0.60)
Union Chemicals 400 831.00 930.00 940.00 831.00 884.50 53.50
United Motors 15,200 152.90 153.00 158.00 153.00 156.00 3.10
Vallibel 425,600 9.40 9.50 9.80 9.40 9.70 0.30
Vallibel Finance 64,700 49.30 50.00 50.20 48.20 48.50 (0.80)
Vidullanka XD 12,400 7.00 6.90 6.90 6.70 6.70 (0.30)
Watawala 28,900 24.80 25.00 25.00 24.70 25.00 0.20
York Arcade 86,800 36.90 38.00 38.00 36.60 38.00 1.10
Diri Savi Board
Amana 1,086,600 2.10 2.20 2.20 2.10 2.10 -
Asian Alliance 1,700 125.90 128.50 133.00 126.50 126.50 0.60
Asiri Central 4,100 266.00 289.00 289.00 286.90 287.80 21.80
Ceylon Tea Brkrs 172,800 5.10 5.20 5.20 5.10 5.20 0.10
Chilaw Finance 206,700 22.20 23.40 23.40 21.70 22.90 0.70
Com Credit 3,012,100 25.40 25.00 45.00 25.00 33.00 7.60
e-Channelling 2,130,600 4.50 4.60 4.70 4.40 4.60 0.10
Elpitiya 26,500 35.50 35.90 36.00 35.00 35.00 (0.50)
Fortress Resorts 386,600 30.30 29.00 31.70 28.60 30.50 0.20
Free Lanka 2,891,200 5.00 5.00 5.10 4.90 4.90 (0.10)
Guardian Capital 31,900 229.10 236.90 236.90 220.00 220.60 (8.50)
HVA Foods 75,200 17.90 17.70 18.00 17.50 17.70 (0.20)
Janashakthi Ins 16,461,10019.60 20.30 21.40 19.20 21.20 1.60
Laugfs Gas 2,379,500 45.10 46.50 49.40 44.90 48.10 3.00
Laugfs Gas (NV) 2,271,700 35.10 35.00 38.40 35.00 37.10 2.00
Marawila Resorts 530,900 12.70 12.90 13.00 12.80 12.80 0.10
Met Res Hol 900 32.30 32.00 32.00 32.00 32.00 (0.30)
Multi Finance 29,500 28.60 29.00 30.00 28.90 29.40 0.80
Odel PLC 86,900 40.20 40.00 41.90 39.90 40.50 0.30
People’s L Fin 14,100 48.00 48.50 49.00 47.60 48.20 0.20
Raigam Salterns 133,400 4.30 4.40 4.50 4.30 4.40 0.10
Renuka Agri 700,200 6.20 6.30 6.70 6.30 6.30 0.10
Sierra Cabl 381,200 5.20 5.30 5.30 5.20 5.20 -
Sinhaputhra Fin 3,600 102.00 101.30 101.30 97.10 98.10 (3.90)
Softlogic Fin 345,900 71.20 72.00 79.00 70.00 71.90 0.70
Swarnamahal Fin 10,900 40.00 40.00 41.00 38.10 38.90 (1.10)
Tess Agro 1,078,800 3.10 3.00 3.10 3.00 3.00 (0.10)
Touchwood 2,186,200 25.10 26.00 29.00 26.00 26.90 1.80
|
