Yesterday’s Market Statistics
Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Yesterday’s (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold 206,600 76.60 77.00 77.90 76.00 76.30 (0.30)
Abans 1,100 272.30 273.10 280.00 273.10 276.50 4.20
ACL 18,000 85.20 85.20 85.30 85.10 85.20 -
ACL Plastics 500 158.00 160.00 160.00 160.00 160.00 2.00
Acme 13,600 20.80 20.60 20.80 20.40 20.40 (0.40)
Agalawatte 700 72.10 72.60 72.60 72.60 72.60 0.50
Aitken Spence 27,900 141.70 143.00 145.00 140.00 140.30 (1.40)
Alliance 700 1,001.20 1,000.10 1,012.00 1,000.10 1,012.00 10.80
Alufab 1,000 125.30 125.00 126.50 121.00 121.40 (3.90)
Amaya Leisure 10,200 118.60 115.00 119.80 115.00 116.30 (2.30)
Arpico 200 120.00 120.00 120.00 120.00 120.00 -
Ascot Holdings 12,400 126.50 127.00 129.90 124.00 124.00 (2.50)
Asia Capital 245,900 93.70 94.50 103.00 94.10 94.80 1.10
Asiri 36,500 9.00 9.00 9.00 8.80 8.80 (0.20)
Asiri Surg 51,000 8.30 8.00 8.10 7.90 7.90 (0.40)
Aviva NDB 7,100 283.00 280.00 280.00 280.00 280.00 (3.00)
Bairaha Farms 36,200 369.70 365.10 365.10 350.50 351.70 (18.00)
Balangoda 3,100 54.00 54.00 55.00 54.00 54.50 0.50
Beruwela Walkinn 500 174.30 163.00 189.00 163.00 184.50 10.20
Blue Diamonds 6,798,800 8.90 8.90 8.90 7.70 7.90 (1.00)
Blue Diamonds (NV) 11,608,200 2.40 2.40 2.40 2.20 2.20 (0.20)
Bogala Graphite 1,600 54.70 57.00 57.00 54.30 55.50 0.80
Bogawantalawa 1,700 19.30 19.40 19.90 19.40 19.50 0.20
Browns 40,600 339.40 344.90 344.90 335.00 335.00 (4.40)
Browns Beach 27,000 19.00 19.60 19.70 19.00 19.20 0.20
Bukit Darah 9,100 10,061.10 1,100.00 1,120.00 1,061.00 1,071.70 10.60
C T Holdings 3,200 185.00 189.00 189.00 181.00 182.00 (3.00)
C T Land 108,100 30.10 30.00 31.00 28.00 29.00 (1.10)
C.W.Mackie 9,000 89.60 88.00 89.00 88.00 88.00 (1.60)
Cargills 6,600 204.00 204.10 204.10 198.00 199.80 (4.20)
Cargo Boat 8,800 127.90 135.10 140.00 135.10 139.40 11.50
Carsons 3,100 607.70 610.00 610.10 606.10 606.80 (0.90)
CDB 13,600 87.40 90.00 90.00 85.00 87.00 (0.40)
CDIC 900 433.30 412.00 412.60 400.10 400.70 (32.60)
Central Finance 5,100 1,375.10 1,362.00 1,408.00 1,360.00 1,405.20 30.10
Central Ind. 700 93.10 98.60 98.60 95.00 95.70 2.60
Ceylinco Ins. 100 720.00 700.00 700.00 700.00 700.00 (20.00)
Ceylinco Ins. (VT) 16,400 328.40 330.00 330.00 330.00 330.00 1.60
Ceylon Brewery 400 510.00 510.00 510.00 510.00 510.00 -
Ceylon Guardian 21,300 313.20 315.00 350.00 315.00 339.80 26.60
Ceylon Inv. 20,200 133.90 134.00 140.00 131.00 135.00 1.10
Ceylon Leather 78,600 81.10 80.00 80.00 80.00 80.00 (1.10)
Ceylon Leather (WC-2011) 11,300 11.00 11.10 12.70 11.10 11.20 0.20
Ceylon Leather (WC-2014) 86,800 10.80 10.70 11.60 10.00 11.10 0.30
Ceylon Leather (WC-2015) 10,900 12.50 11.00 11.90 10.90 11.40 (1.10)
Ceylon Tobacco 2,900 367.90 364.00 365.00 363.90 365.00 (2.90)
CFI 4,500 350.00 378.00 385.00 340.00 372.80 22.80
CFT 553,500 9.80 9.80 10.30 9.60 10.00 0.20
Chemanex 500 114.50 115.00 115.00 115.00 115.00 0.50
Chevron 11,500 158.20 158.00 158.00 158.00 158.00 (0.20)
CIC 37,000 145.90 144.50 145.00 142.00 142.00 (3.90)
CIC (NV) 45,000 102.80 102.00 102.00 99.50 100.00 (2.80)
CIT 2,600 378.00 420.00 420.00 400.00 400.80 22.80
Citrus Leisure 49,500 75.00 75.00 75.00 73.00 73.70 (1.30)
Citrus Leisure (WC-2011) 16,400 32.00 31.00 33.50 31.00 31.00 (1.00)
Citrus Leisure (WC-2012) 22,800 23.40 23.40 23.50 22.10 22.10 (1.30)
Citrus Leisure (WC-2015) 37,100 19.20 18.90 19.40 18.60 18.70 (0.50)
City Housing 205,100 19.20 19.10 21.90 18.80 21.50 2.30
Coco Lanka 18,300 73.60 72.60 75.00 71.00 73.60 -
Coco Lanka (NV) 100 58.00 58.20 58.20 58.20 58.20 0.20
COL Pharmacy 600 2,321.10 2,380.00 2,380.00 2,300.00 2,302.40 (18.70)
Cold Stores 800 700.00 700.00 700.00 690.00 691.30 (8.70)
Colombo Land 715,100 39.70 39.50 41.00 38.00 39.00 (0.70)
Colonial MTR 200 347.50 358.50 358.50 340.00 340.00 (7.50)
Commercial Bank 11,500 259.60 260.00 260.00 257.50 258.80 (0.80)
Commercial Bank (NV) 22,200 179.80 180.00 180.00 178.50 179.20 (0.60)
Commercial Dev. 17,100 140.00 145.00 165.00 134.10 135.50 (4.50)
Confifi Hotel 1,200 300.00 299.90 299.90 299.00 299.80 (0.20)
Dankotuwa Porcel 38,100 47.40 47.90 49.00 45.20 47.40 -
DFCC 27,500 156.50 155.00 156.00 154.00 154.10 (2.40)
Dialog 71,400 9.40 9.50 9.50 9.30 9.50 0.10
Dimo 28,900 1,457.00 1,452.00 1,490.00 1,451.20 1,484.10 27.10
Distilleries 30,700 179.30 179.90 180.00 179.00 180.00 0.70
Dockyard 54,200 255.00 255.00 255.90 255.00 255.30 0.30
Dolphin Hotels 4,200 45.20 45.00 46.10 45.00 45.40 0.20
Dunamis Capital 176,500 21.50 21.40 21.80 20.70 21.10 (0.40)
Durdans 900 99.00 99.00 99.00 99.00 99.00 -
Durdans (NV) 7,300 80.00 80.00 88.00 80.00 84.10 4.10
E B Creasy 400 2,200.00 2,200.00 2,200.00 2,100.00 2,125.00 (75.00)
East West 11,868,600 13.00 13.00 15.30 13.00 15.10 2.10
Eastern Merchant 100 1,350.00 1,000.10 1,000.10 1,000.10 1,000.10 (349.90)
Eden Hotel Lanka 3,900 44.90 43.50 44.00 43.10 43.70 (1.20)
Envi. Resources 284,000 59.10 64.00 64.00 57.30 60.40 1.30
Envi. Resources (WC-2012) 108,200 25.20 28.50 28.50 25.00 26.00 0.80
Envi. Resources (WC-2014) 73,100 24.00 24.00 25.20 23.00 24.60 0.60
Envi. Resources (WC-2015) 109,700 24.00 24.50 25.00 23.00 24.30 0.30
Equity 5,000 56.00 51.60 51.60 51.50 51.60 (4.40)
Equity Two Plc 400 30.00 30.10 33.60 30.10 33.60 3.60
Expolanka 862,400 12.60 12.50 12.80 12.50 12.60 -
First Capital 56,300 21.90 25.00 25.00 21.60 21.60 (0.30)
Fort Land 497,600 77.00 76.50 79.40 75.60 78.90 1.90
Galadari 57,700 35.10 35.10 37.00 34.50 34.80 (0.30)
Gestetner 600 305.00 292.00 305.00 290.10 290.10 (14.90)
Grain Elevators 27,100 110.10 114.00 114.00 105.00 105.30 (4.80)
Haycarb 14,600 141.00 141.00 141.00 139.00 139.80 (1.20)
Hayleys 3,000 371.00 370.00 370.00 370.00 370.00 (1.00)
Hayleys - MGT 8,300 35.10 36.00 36.00 35.10 35.40 0.30
Hayleys Exports 500 42.00 43.00 43.00 43.00 43.00 1.00
HDFC 1,300 1,500.40 1,450.00 1,549.90 1,427.00 1,545.00 44.60
Hemas Holdings 78,400 45.60 45.50 45.50 45.00 45.10 (0.50)
Hemas Power XD 7,900 33.80 33.80 34.00 33.40 33.50 (0.30)
HNB 18,600 216.40 218.00 218.00 215.00 215.90 (0.50)
HNB Assurance 100 63.30 63.00 63.00 63.00 63.00 (0.30)
HNB (NV) 47,200 123.60 122.00 122.00 119.00 119.60 (4.00)
Horana 3,000 67.70 67.00 68.00 66.70 68.00 0.30
Hotel Services 24,600 22.50 22.00 23.00 22.00 22.50 -
Hotel Sigiriya 1,200 70.30 75.00 82.00 75.00 75.00 4.70
Hotels Corp. 5,400 29.00 28.80 28.80 28.00 28.00 (1.00)
Huejay 300 160.00 158.00 169.00 157.10 169.00 9.00
Hunas Falls 200 85.00 84.50 84.50 82.00 82.00 (3.00)
Hunters 12,100 1,077.40 1,078.00 1,150.00 1,000.00 1,005.40 (72.00)
Hydro Power 34,700 13.70 13.70 14.40 13.50 14.00 0.30
JKH 66,200 296.70 297.00 297.00 293.00 293.30 (3.40)
John Keells 1,300 210.00 207.00 208.00 207.00 208.00 (2.00)
Kahawatte 8,400 35.50 35.50 39.50 35.50 38.30 2.80
Keells Food 5,000 129.70 115.00 127.00 113.60 115.90 (13.80)
Keells Hotels 185,200 16.50 16.40 16.40 16.20 16.20 (0.30)
Kegalle 4,600 199.20 196.10 196.10 196.00 196.00 (3.20)
Kelani Tyres 71,300 48.20 48.00 48.50 47.60 48.00 (0.20)
Kelani Valley 700 156.30 156.50 157.60 155.00 155.00 (1.30)
Kelsey 44,200 20.20 20.10 20.10 19.20 19.70 (0.50)
Kotagala 3,200 150.50 154.50 154.80 149.60 150.80 0.30
Kotmale Holdings 4,000 50.20 52.00 52.00 50.00 50.00 (0.20)
Lake House Prin. 900 149.00 148.50 148.50 145.00 146.90 (2.10)
Lanka Aluminium 10,900 61.80 61.10 62.00 60.60 61.00 (0.80)
Lanka Cement 35,800 23.10 23.50 23.50 23.10 23.10 -
Lanka Ceramic 10,400 121.70 121.10 129.90 121.10 122.10 0.40
Lanka Floortiles 100 117.00 117.00 117.00 117.00 117.00 -
Lanka Hospitals 45,200 40.40 40.10 41.00 40.00 40.40 -
Lanka IOC 28,000 17.50 17.50 17.60 17.20 17.50 -
Lanka Ventures 22,800 40.70 40.50 43.00 40.50 42.20 1.50
Lanka Walltile 3,900 136.80 135.00 150.00 135.00 144.00 7.20
Lankem Ceylon 11,500 456.50 459.00 459.00 445.00 449.30 (7.20)
Lankem Dev. 40,800 20.90 21.90 21.90 20.00 20.40 (0.50)
Laxapana 698,100 10.90 10.90 11.00 10.00 10.10 (0.80)
LB Finance 24,200 184.80 184.90 185.00 180.00 180.60 (4.20)
Lion Brewery 24,800 224.90 217.60 220.00 215.00 215.30 (9.60)
LMF 26,200 113.20 122.00 122.00 112.00 112.00 (1.20)
LOLC 152,200 103.90 103.50 104.00 101.30 102.10 (1.80)
Madulsima 7,100 26.40 27.00 27.00 25.10 25.50 (0.90)
Mahaweli Reach 21,200 33.50 33.00 35.00 33.00 33.00 (0.50)
Malwatte 107,800 8.60 8.70 9.00 8.50 8.60 -
Maskeliya 500 26.70 26.30 26.30 26.30 26.30 (0.40)
Merc. Shipping 100 325.10 283.00 283.00 283.00 283.00 (42.10)
Merchant Bank 25,300 46.10 46.00 47.50 45.60 45.70 (0.40)
Morisons 700 3,490.00 3,479.00 3,480.00 3,460.00 3,468.30 (21.70)
Morisons (NV) 200 2,302.00 2,300.00 2,300.00 2,300.00 2,300.00 (2.00)
MTD Walkers 60,100 57.90 57.90 58.00 56.50 56.50 (1.40)
Mullers 13,311,500 2.60 2.60 3.10 2.60 2.80 0.20
Namal Acuity VF (Units) 1,000 77.70 79.90 79.90 78.00 79.50 1.80
Namunukula 5,300 115.00 115.00 122.00 111.30 119.90 4.90
Nat. Dev. Bank 23,600 160.10 159.00 160.00 159.00 159.70 (0.40)
Nation Lanka 1,349,000 25.90 26.20 26.20 24.80 25.00 (0.90)
Nations Trust 74,900 66.30 66.00 66.50 65.00 65.00 (1.30)
Nawaloka 1,336,900 4.00 4.10 4.10 4.00 4.00 -
Nestle 500 704.80 704.80 705.00 704.80 704.90 0.10
Nuwara Eliya 900 1,896.10 1,850.00 1,890.00 1,800.00 1,810.10 (86.00)
On’Ally 1,700 69.10 79.50 79.90 70.00 76.70 7.60
Overseas Realty 244,400 14.90 14.80 15.50 14.70 15.30 0.40
Pan Asia 110,800 28.00 28.00 28.00 27.00 27.10 (0.90)
Panasian Power XD 27,436,100 5.30 5.30 6.00 5.10 5.40 0.10
Parquet 67,500 29.10 28.00 28.80 28.00 28.00 (1.10)
PC House 1,166,600 21.30 22.00 22.00 19.80 20.00 (1.30)
Pegasus Hotels XD 3,100 69.70 69.50 69.50 66.00 66.60 (3.10)
Pelwatte 56,400 35.00 35.00 35.00 33.50 34.00 (1.00)
People’s Merch 1,667,700 23.00 25.00 25.00 23.00 23.80 0.80
Piramal Glass 226,800 9.80 9.70 9.90 9.70 9.80 -
Printcare PLC 800 229.50 220.10 220.10 220.00 220.10 (9.40)
Radiant Gems 25,300 88.70 94.00 94.00 86.40 87.00 (1.70)
Regnis 3,100 176.50 180.00 180.00 174.30 174.70 (1.80)
Renuka Holdings 19,000 62.50 64.00 66.50 62.00 62.40 (0.10)
Renuka Holdings (NV) 5,500 39.70 40.00 40.10 40.00 40.00 0.30
Rich Pieris Exp 11,800 34.70 33.00 37.00 33.00 37.00 2.30
Richard Pieris 414,600 12.20 12.30 12.40 12.20 12.20 -
Riverina Hotels 100 106.40 107.30 107.30 107.30 107.30 0.90
Royal Ceramic 92,000 158.80 160.00 160.00 154.00 154.80 (4.00)
Royal Palms 100 73.00 68.60 68.60 68.60 68.60 (4.40)
S M B Leasing 4,302,000 2.50 2.50 2.60 2.30 2.40 (0.10)
S M B Leasing (NV) 792,500 0.90 0.90 0.90 0.80 0.80 (0.10)
S M B Leasing (War-con2011) 1,841,600 1.20 1.20 1.30 1.10 1.20 -
S M B Leasing (War-con2011) 3,632,300 0.50 0.50 0.60 0.50 0.50 -
Sampath 11,100 256.00 255.10 255.10 253.50 254.70 (1.30)
Samson Internat 100 123.30 137.00 137.00 137.00 137.00 13.70
Sathosa Motors 100 248.50 299.00 299.00 299.00 299.00 50.50
Selinsing 200 1,001.00 1,050.10 1,050.10 1,050.10 1,050.10 49.10
Serendib Hotels 16,700 23.30 22.60 23.50 22.10 23.50 0.20
Serendib Hotels (NV) 700 16.80 16.10 16.10 16.00 16.10 (0.70)
Seylan Bank 22,100 69.50 69.50 69.50 69.00 69.10 (0.40)
Seylan Bank (NV) 83,800 35.10 35.70 35.70 34.90 35.00 (0.10)
Seylan Devts 31,200 12.70 13.20 13.90 12.70 12.70 -
Shaw Wallace 13,600 309.00 300.00 306.20 300.00 306.20 (2.80)
Sigiriya Village 100 105.00 101.00 101.00 101.00 101.00 (4.00)
Singalanka 5,000 1,850.40 1,849.00 1,888.00 1,651.00 1,718.90 (131.50)
Singer Finance 258,700 32.00 32.00 33.20 31.20 31.70 (0.30)
Singer Ind 7,300 329.40 327.00 327.00 282.10 289.90 (39.50)
Singer Sri Lanka 21,700 120.50 116.90 123.00 116.10 118.10 (2.40)
Sinhaputhra Fin 15,100 97.00 99.50 101.00 95.00 95.30 (1.70)
SLT 5,300 54.70 54.00 55.00 53.50 53.50 (1.20)
Sunshine Holding 2,600 44.00 43.30 43.50 43.30 43.50 (0.50)
Taj Lanka 16,000 52.70 54.30 54.30 51.50 51.90 (0.80)
Talawakelle 300 38.00 38.00 38.00 38.00 38.00 -
Tea Services 300 850.00 850.00 850.00 840.00 845.00 (5.00)
The Finance Co 214,400 30.30 32.00 38.00 32.00 34.80 4.50
The Finance Co (NV) 1,177,000 12.50 13.50 15.00 13.30 13.70 1.20
Three Acre Farms 71,600 105.50 105.60 108.90 100.00 101.50 (4.00)
Tokyo Cement 10,500 57.10 58.00 58.00 57.10 57.20 0.10
Tokyo Cement (NV) 110,500 41.20 41.00 41.50 40.10 41.40 0.20
Trans Asia 500 204.90 192.00 192.00 192.00 192.00 (12.90)
Union Assurance 100 220.00 210.00 210.00 210.00 210.00 (10.00)
Union Bank 70,300 26.80 26.90 27.50 26.50 26.60 (0.20)
United Motors 1,700 143.20 142.00 144.00 140.30 141.40 (1.80)
Vallibel 783,400 10.20 10.30 10.40 10.20 10.30 0.10
Vallibel Finance 27,200 48.10 47.50 47.50 46.30 47.00 (1.10)
Vidullanka 450,500 7.50 8.00 8.00 7.40 7.40 (0.10)
Watawala 7,800 24.10 24.10 24.10 23.70 23.80 (0.30)
York Arcade 59,000 31.90 32.30 32.80 31.20 32.00 0.10
Diri Savi Board
Amana 3,413,900 2.30 2.30 2.40 2.20 2.30 -
Asian Alliance 62,000 162.00 164.00 171.00 146.00 146.70 (15.30)
Asiri Central 600 231.00 230.00 230.00 205.50 205.50 (25.50)
Bimputh Lanka 31,800 103.70 106.00 107.50 90.00 90.20 (13.50)
Ceylon Tea Brokers 13,300 5.20 5.20 5.20 5.10 5.10 (0.10)
Chilaw Finance 5,421,500 24.90 27.00 31.50 24.00 27.00 2.10
Com Credit 231,800 31.30 32.30 34.00 31.60 31.70 0.40
E - Channelling 6,989,300 6.80 6.80 7.20 6.30 6.90 0.10
Elpitiya 13,400 30.00 30.00 30.00 29.20 29.40 (0.60)
Fortress Resorts 47,400 25.00 25.00 25.00 24.60 24.70 (0.30)
Free Lanka 3,317,000 4.50 4.60 4.60 4.50 4.50 -
Guardian Capital 16,000 200.90 205.00 205.00 198.00 199.00 (1.90)
HVA Foods 128,600 15.40 15.80 17.40 15.50 15.60 0.20
Janashakthi Ins 285,100 17.10 17.00 17.20 16.70 17.00 (0.10)
Laugfs Gas 226,100 40.60 40.60 41.50 39.60 40.70 0.10
Laugfs Gas (NV) 204,900 30.80 31.00 31.50 30.10 30.50 (0.30)
Lighthouse Hotel 13,600 55.20 55.50 56.00 55.00 55.10 (0.10)
Marawila Resorts 45,400 11.10 11.40 11.40 11.20 11.20 0.10
Multi Finance 1,670,300 31.70 32.90 44.90 32.90 38.30 6.60
ODEL PLC 141,400 37.00 37.50 37.70 36.60 36.90 (0.10)
People’s Fin 15,600 43.30 43.30 45.90 43.30 44.00 0.70
People’s Fin (War-con2012) 1,200 23.60 23.40 24.00 23.40 24.00 0.40
Raigam Salterns 664,800 4.50 4.60 4.70 4.50 4.60 0.10
Renuka Agri 192,700 6.20 6.20 6.30 6.10 6.20 -
Sierra Cabl 332,900 5.00 5.00 5.00 4.90 5.00 -
Softlogic Fin 47,900 65.40 63.20 66.00 62.00 62.60 (2.80)
Swarnamahal Fin 1,984,000 69.90 70.00 74.30 63.00 63.00 (6.90)
Tess Agro 1,652,900 3.00 3.10 3.20 3.00 3.10 0.10
Touchwood 115,500 25.30 26.00 26.00 24.60 24.90 (0.40)
Default Board
Hotel Developers 2,900 124.00 130.60 130.60 130.60 130.60 6.60
Kalmazoo 100 3,109.70 2,500.00 2,500.00 2,500.00 2,500.00 (609.70)
Equity details Today Prv. Day
Value of Turnover (Rs.) 1,676,949,541.30 1,702,776,607.60
Volume of Turnover (No.) 126,759,837 116,688,027
Trades (No.) 22,378 22,638
Market Cap. (Rs.) 2,408,115,454,254.70 2,423,271,003,282.70
Corporate Debt Today Prv.Day
Value of Turnover - -
Volume of Turnover - -
Trades (No.) - -
Market Cap. (Rs.) - -
|
