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 9,800 77.40 78.50 78.50 76.20 76.90 (0.50)
Abans 8,400 249.30 250.00 255.00 250.00 254.60 5.30
ACL 2,900 80.00 80.00 80.00 78.20 79.00 (1.00)
ACL Plastics 18,700 151.00 151.00 157.00 151.00 153.00 2.00
Acme 274,400 26.40 26.10 27.50 25.70 26.00 (0.40)
Agalawatte 300 60.90 58.60 58.60 58.60 58.60 (2.30)
Ahot Properties 10,800 91.20 91.00 92.00 91.00 91.50 0.30
Aitken Spence 3,500 139.10 139.50 139.50 139.00 139.10 -
Alufab XR 4,600 72.50 72.50 72.50 70.00 70.80 (1.70)
Alufab (R) XR 30,500 15.00 15.00 15.00 14.00 14.50 (0.50)
Amaya Leisure 2,500 108.00 114.90 114.90 107.80 107.90 (0.10)
Arpico 2,900 130.00 130.00 136.00 130.00 135.10 5.10
Ascot Holdings 33,900 135.10 135.00 135.20 129.90 134.10 (1.00)
Asia Capital 2,100 94.80 92.00 96.30 92.00 93.00 (1.80)
Asiri XD 445,500 10.20 10.10 10.20 10.00 10.10 (0.10)
Asiri Surg XD 8,400 9.00 9.00 9.00 8.80 8.90 (0.10)
Bairaha Farms 8,500 255.00 263.90 263.90 257.00 260.10 5.10
Balangoda 1,100 41.30 42.00 42.40 42.00 42.30 1.00
Beruwala Walkinn 600 160.20 165.20 168.00 165.20 166.60 6.40
Blue Diamonds 6,039,300 10.30 11.00 11.30 10.60 11.30 1.00
Blue Diamonds (NV) 26,651,300 4.90 4.90 5.30 4.60 5.30 0.40
Bogala Graphite 300 51.40 52.00 52.00 52.00 52.00 0.60
Bogawantalawa 17,300 17.50 18.00 18.00 17.10 17.20 (0.30)
Browns XD 1,700 275.10 274.00 275.00 274.00 274.10 (1.00)
Browns Beach 22,100 18.60 18.50 19.20 18.30 18.90 0.30
Bukit Darah 100 1,070.00 1,070.00 1,070.00 1,070.00 1,070.00 -
CT Holdings 1,419,200 196.00 196.00 202.00 190.00 199.30 3.30
CT Land 10,700 31.10 31.10 31.20 31.00 31.10 -
C W Mackie 10,800 93.40 93.50 95.00 93.10 94.40 1.00
Cargills 14,700 229.90 232.00 235.00 225.00 226.50 (3.40)
Cargo Boat 1,300 127.40 127.40 127.50 127.40 127.50 0.10
Carsons 1,600 605.30 605.00 606.00 605.00 605.40 0.10
CDB 12,200 76.50 77.00 77.00 75.00 75.10 (1.40)
CDB (NV) 10,800 47.20 47.20 49.90 47.20 49.80 2.60
CDIC 100 435.80 450.00 450.00 450.00 450.00 14.20
Central Finance 135,400 272.10 270.20 272.00 270.00 270.10 (2.00)
Central Ind 400 92.50 90.00 91.00 90.00 90.30 (2.20)
Ceylinco Ins 200 695.90 739.50 739.90 739.50 739.70 43.80
Ceylinco Ins (NV) 4,200 325.40 315.00 328.00 315.00 326.10 0.70
Ceylon Guardian 3,200 328.60 320.00 320.00 315.00 316.10 (12.50)
Ceylon Leather 29,300 88.90 89.90 89.90 85.00 87.30 (1.60)
Ceylon Leather (WC2014) 100,000 13.60 14.10 14.10 13.10 13.30 (0.30)
Ceylon Leather (WC2015) 8,500 13.20 13.40 13.40 13.40 13.40 0.20
Ceylon Tobacco 2,500 395.00 395.00 395.00 395.00 395.00 -
CFT 923,300 9.30 9.30 10.20 9.20 9.90 0.60
Chevron 17,200 163.90 164.00 165.00 162.50 162.60 (1.30)
CIC (NV) 158,400 89.60 89.50 89.50 87.00 87.10 (2.50)
CIFL 419,500 10.80 10.70 11.20 10.70 11.00 0.20
CIT 300 350.00 350.00 350.00 350.00 350.00 -
Citrus Leisure 523,900 81.30 82.00 85.50 82.00 83.50 2.20
Citrus Leisure (WC2011) 482,700 36.50 37.90 40.40 37.00 38.90 2.40
Citrus Leisure (WC2012) 290,600 28.70 29.50 32.00 27.50 30.40 1.70
Citrus Leisure (WC2015) 910,800 23.00 23.00 24.60 22.90 23.60 0.60
City Housing 14,900 25.00 24.30 24.40 24.20 24.40 (0.60)
Coco Lanka 5,200 72.50 72.50 73.00 71.00 72.60 0.10
Coco Lanka (NV) 9,500 55.40 57.30 60.00 57.30 59.80 4.40
Col Pharmacy 1,400 1,730.70 1,750.00 1,800.00 1,750.00 1,750.00 19.30
Cold Stores 3,200 112.50 111.50 114.80 110.80 112.60 0.10
Colombo Land 216,900 65.40 66.50 66.60 64.20 64.60 (0.80)
Colonial Mtr 96,700 452.40 451.00 483.00 451.00 466.30 13.90
Commercial Bank 103,900 232.30 233.00 234.50 233.00 233.60 1.30
Commercial Bank (NV) 26,100 159.00 160.00 160.00 159.00 159.70 0.70
Commercial Dev 3,600 108.20 114.00 114.00 108.30 109.80 1.60
Confifi Hotel 1,000 226.00 228.00 228.10 228.00 228.10 2.10
Dankotuwa Porcel 30,200 39.00 40.00 40.50 38.00 38.80 (0.20)
DFCC Bank 9,100 138.50 128.10 139.10 138.10 138.80 0.30
Dialog 122,000 8.50 8.40 8.50 8.30 8.40 (0.10)
Dimo 12,800 1,427.50 1,435.00 1,450.00 1,430.00 1,449.20 21.70
Dipped Products 100 116.00 119.00 119.00 119.00 119.00 3.00
Distilleries 107,600 175.00 177.00 177.00 175.00 175.00 -
Dockyard 307,600 277.40 275.00 280.00 275.00 279.90 2.50
Dolphin Hotels 178,600 62.20 63.60 64.90 60.40 63.20 1.00
Dunamis Capital 14,000 18.30 18.60 18.70 18.50 18.50 0.20
East West 2,310,500 46.50 47.00 48.50 44.90 45.20 (1.30)
Eastern Merchant 700 2,300.00 2,325.00 2,325.00 2,260.00 2,278.00 (22.00)
Eden Hotel Lanka 24,700 45.70 47.00 48.00 45.00 47.40 1.70
Envi Resources 183,000 67.10 69.00 70.00 67.00 67.30 0.20
Envi. Resources (WC-2012) 111,500 33.00 33.30 33.50 31.00 32.60 (0.40)
Envi. Resources (WC-2014) 45,600 30.60 30.00 30.90 29.00 29.40 (1.20)
Envi. Resources (WC-2015) 45.500 28.60 29.40 29.40 28.00 28.10 (0.50)
Equity Two PLC 100 32.10 31.10 31.10 31.10 31.10 (1.00)
Expo Lanka 403,500 12.90 13.00 13.10 12.80 13.00 0.10
First Capital 144,200 19.20 19.70 19.70 19.00 19.00 (0.20)
Fort Land 303,100 62.60 64.00 65.10 63.50 64.10 1.50
Galadari 79,100 34.80 34.00 35.50 34.00 35.00 0.20
Gestetner 500 240.00 249.50 260.00 249.50 255.00 15.00
Grain Elevators 55,900 114.30 115.10 117.00 114.00 114.50 0.20
Hapugastenne 100 61.00 61.10 61.10 61.10 61.10 0.10
Haycarb 7,000 153.30 153.50 155.00 152.00 153.00 (0.30)
Hayleys 9,400 389.80 386.00 389.90 386.00 389.90 0.10
Hayleys -MGT 2,600 34.10 34.40 34.40 33.90 33.90 (0.20)
Hayleys Exports 19,400 40.20 40.00 41.50 40.00 40.30 0.10
HDFC 11,300 1,650.00 1,650.00 1,770.00 1,650.00 1,712.90 62.90
Hemas Holdings 67,900 41.40 41.60 42.00 41.00 41.20 (0.20)
Hemas Power 1,173,100 34.90 35.60 36.80 35.50 35.60 0.70
HNB 3,800 213.80 210.00 211.00 210.00 210.50 (3.30)
HNB Assurance 100 61.90 60.40 60.40 60.40 60.40 (1.50)
HNB (NV) 54,500 112.10 112.00 113.00 111.00 112.00 (0.10)
Horana 12,500 48.30 48.10 48.50 48.00 48.00 (0.30)
Hotel Services 26,400 22.70 22.30 23.20 22.00 22.00 (0.70)
Hotel Sigiriya 2,200 74.70 75.90 75.90 74.00 74.00 (0.70)
Hotels Corp. 13,100 31.00 31.00 31.50 31.00 31.00 -
Huejay 1,000 159.00 155.00 155.00 150.60 151.00 (8.00)
Hunters 100 749.00 759.00 759.00 759.00 759.00 10.00
Hydro Power 92,400 13.80 14.00 15.00 13.80 14.00 0.20
Industrial Asph. 1,100 530.00 506.00 524.00 505.00 519.50 (10.50)
JKH 2,049,600 218.50 220.00 220.00 216.50 216.90 (1.60)
John Keells 30,800 92.00 93.80 93.80 91.50 91.50 (0.50)
Kahawatte 7,300 34.40 34.20 34.20 33.70 34.00 (0.40)
Kandy Hotels 300 225.00 232.00 232.00 232.00 232.00 7.00
Kells Food 1,000 120.00 120.00 120.00 120.00 120.00 -
Keells Hotels 34,800 16.50 16.50 16.50 16.20 16.20 (0.30)
Kegalle 800 150.00 150.10 150.10 147.00 149.30 (0.70)
Kelani Cables 200 95.00 98.00 98.00 98.00 98.00 3.00
Kelani Tyres 12,800 49.00 48.50 48.50 48.10 48.30 (0.70)
Kelani Valley 200 114.70 115.00 115.00 112.00 113.50 (1.20)
Kelsey 136,800 32.50 32.10 32.70 30.00 30.30 (2.20)
Kotagala 7,600 105.10 106.40 106.40 105.00 105.00 (0.10)
Kotmale Holdings 10,100 50.00 49.20 50.50 49.00 49.10 (0.90)
Kuruwita Textile 4,700 29.80 28.10 30.00 27.00 28.70 (1.10)
Lake House Prin. 12,400 175.00 175.10 183.00 175.00 175.70 0.70
Lanka Aluminium 1,800 56.30 56.80 57.00 55.10 55.20 (1.10)
Lanka Ashok 100 3,700.00 3,600.00 3,600.00 3,600.00 3,600.00 (100.00)
Lanka Cement 18,600 24.00 24.20 24.20 23.60 24.00 -
Lanka Ceramic 700 115.80 110.00 110.10 110.00 110.10 (5.70)
Lanka Floortiles 3,700 102.00 103.00 112.00 103.00 109.00 7.00
Lanka Hospitals 153,400 64.10 65.00 65.00 62.30 63.00 (1.10)
Lanka IOC 22,400 19.10 18.70 19.40 18.70 18.80 (0.30)
Lanka Ventures 1,800 45.70 45.70 46.00 45.70 46.00 0.30
Lanka Walltile 1,000 105.50 107.00 108.50 107.00 108.30 2.80
Lankem Ceylon 3,300 337.90 340.00 350.00 340.00 342.80 4.90
Lankem Dev. 64,500 19.90 20.00 20.30 19.70 19.80 (0.10)
Laxapana 344,900 12.50 12.20 12.70 12.20 12.60 0.10
LB Finance 400 172.00 169.10 169.10 169.00 169.10 (2.90)
Lion Brewery 100 200.30 200.10 200.10 200.10 200.10 (0.20)
LMF 336,200 99.90 99.00 107.00 99.00 103.80 3.90
LOLC 30,800 98.60 99.00 101.00 99.00 99.00 0.40
Madulsima 26,600 20.70 20.70 21.00 20.50 20.60 (0.10)
Mahaweli Reach 1,044,200 35.90 35.30 41.80 35.00 41.20 5.30
Malwatte 81,100 6.80 6.80 7.00 6.70 6.80 -
Malwatte (NV) 2,800 6.50 6.30 6.50 6.30 6.50 -
Maskeliya 15,000 25.30 26.00 26.80 26.00 26.10 0.80
Merc. Shipping 1,800 336.60 285.20 304.00 285.00 304.00 (32.60)
Merchant Bank 32,300 39.00 39.10 39.10 38.70 38.80 (0.20)
MTD Walkers 24,400 47.80 47.80 48.80 47.00 47.80 -
Mullers 678,200 2.90 2.90 2.90 2.80 2.90 -
Namal Acuity VF (Units) 14,900 73.00 75.70 75.90 74.00 74.60 1.60
Namunukula 3,000 94.20 94.20 94.20 94.00 94.00 (0.20)
Nat. Dev. Bank 149,000 138.80 139.90 139.90 137.90 138.00 (0.80)
Nation Lanka 480,600 20.30 20.50 21.10 20.10 20.20 (0.10)
Nations Trust 24,800 65.00 65.10 66.60 65.00 65.10 0.10
Nawaloka 164,300 4.20 4.20 4.20 4.00 4.00 (0.20)
Nestle 5,500 920.00 920.00 920.00 920.00 920.00 -
Overseas Realty 35,700 15.30 15.20 15.50 15.20 15.30 -
Pan Asia 73,500 27.00 27.00 27.00 26.50 26.60 (0.40)
Panasian Power 4,193,600 5.20 5.30 5.30 5.10 5.30 0.10
PC House 1,557,200 19.10 19.40 19.90 19.30 19.40 0.30
Pegasus Hotels 12,300 68.00 70.00 70.00 66.00 68.10 0.10
Pelwatte 11,800 34.80 34.80 35.90 34.80 34.80 -
People’s Merch 202,400 21.00 21.50 21.50 20.50 20.60 (0.40)
Piramal Glass 212,900 8.60 8.60 8.80 8.60 8.70 0.10
Printcare PLC 1,600 46.60 41.60 41.60 40.00 40.20 (0.40)
Radiant Gems 165,600 102.30 105.00 114.00 101.50 106.50 4.20
Regnis 4,200 162.20 162.20 170.00 162.20 163.20 1.00
Renuka City Hotel 100 365.10 360.00 360.00 360.00 360.00 (5.10)
Renuka Holdings 80,000 60.10 60.00 64.50 60.00 62.90 2.80
Renuka Holdings (NV) 135,700 38.20 38.00 41.30 38.00 40.20 2.00
Rich Pieris Exp 27,000 31.60 32.60 32.60 30.80 31.00 (0.60)
Richard Pieris 189,900 10.70 10.70 10.70 10.50 10.50 (0.20)
Riverina Hotels 1,000 121.00 115.00 115.00 112.00 115.00 (6.00)
Royal Ceramic 4,000 150.10 148.00 150.00 147.70 147.70 (2.40)
Royal Palm 700 71.00 71.00 71.00 70.00 70.10 (0.90)
S M B Leasing 9,806,200 2.60 2.60 2.90 2.50 2.80 0.20
S M B Leasing (NV) 2,083,700 0.90 0.90 0.90 0.80 0.90 -
S M B Leasing (War-con2011) 1,808,200 0.50 0.50 0.50 0.40 0.40 (0.10)
S M B Leasing (War-con2011) 3,180,200 1.30 1.20 1.40 1.20 1.30 -
Sampath 233,000 241.00 240.00 245.00 240.00 241.10 0.10
Samson Internat. 84,900 140.00 134.00 165.00 134.00 145.70 5.70
Sathosa Motors 100 255.40 255.00 255.00 255.00 255.00 (0.40)
Selinsing 100 1,250.00 1,100.00 1,100.00 1,100.00 1,100.00 (150.00)
Serendib Hotels 21,200 31.90 32.00 32.00 31.10 31.50 (0.40)
Serendib Hotels (NV) 658,500 22.00 21.20 22.30 21.00 22.10 0.10
Seylan Bank 59,100 65.10 65.50 66.50 64.00 64.20 (0.90)
Seylan Bank (NV) 504,700 35.50 35.60 37.10 35.60 36.00 0.50
Seylan Devts 448,000 15.20 15.00 15.20 14.90 14.90 (0.30)
Shaw Wallace 58,600 336.90 329.00 337.00 310.10 335.60 (1.30)
Sigiriya Village 4,600 103.90 103.00 103.00 101.00 101.00 (2.90)
Singalanka 1,400 326.20 320.00 325.00 312.00 325.00 (1.20)
Singer Finance 2,295,800 39.00 40.00 40.70 38.00 39.00 -
Singer Ind 800 223.70 227.50 230.00 221.00 222.30 (1.40)
Singer Sri Lanka 95,200 121.50 127.00 135.00 124.00 125.00 3.50
SLT 16,700 51.10 51.50 52.00 50.70 50.90 (0.20)
Sunshine Holding 5,100 38.40 38.50 38.50 37.70 37.70 (0.70)
Swisstek 12,600 25.50 26.00 26.00 25.00 25.30 (0.20)
Taj Lanka 41,400 51.30 51.80 53.50 50.80 52.50 1.20
Talawakelle 900 33.90 34.00 34.00 32.70 33.10 (0.80)
Tea Smallholder 4,400 89.90 98.20 98.60 82.20 83.90 (6.00)
Textured Jersey 274,100 15.10 15.20 15.20 15.00 15.10 -
The Finance Co 4,900 38.20 39.00 39.00 38.00 38.10 (0.10)
The Finance Co (NV) 35,800 14.00 13.80 14.00 13.80 13.90 (0.10)
Three Acre Farms 42,700 112.60 113.00 117.00 111.00 112.60 -
Tokyo Cement XD 4,300 51.00 52.80 52.80 51.40 51.80 0.80
Tokyo Cement (NV) XD 2,846,600 39.20 39.00 39.70 39.00 39.50 0.30
Union Assurance 5,600 109.00 120.00 121.90 120.00 121.40 12.40
Union Bank 69,200 24.70 24.90 24.90 24.00 24.10 (0.60)
United Motors 49,900 149.20 149.20 156.00 149.10 154.20 5.00
Vallibel 111,700 9.30 9.50 9.50 9.30 9.30 -
Vallibel Finance 171,700 47.40 47.00 47.00 46.50 47.00 (0.40)
Vidullanka 12,900 9.00 9.10 9.20 9.10 9.20 0.20
Watawala 9,900 19.30 19.50 19.90 19.50 19.60 0.30
York Arcade 31,500 31.10 31.00 32.00 30.70 31.20 0.10
Diri Savi Board
Abans Financial 300 74.40 75.00 76.90 75.00 76.90 2.50
Amana 4,296,400 2.80 2.80 2.80 2.70 2.70 (0.10)
Asian Alliance 4,800 120.60 120.10 120.50 119.00 120.00 (0.60)
Asiri Central 100 210.00 200.00 200.00 200.00 200.00 (10.00)
Bimputh Lanka 1,000 64.70 63.60 63.60 63.50 63.50 (1.20)
Browns Investments 6,100,900 5.90 6.00 6.00 5.60 5.70 (0.20)
Ceylon Tea Brokers 10,288,300 8.00 8.30 8.80 7.90 8.40 0.40
Chilaw Finance 900 26.90 26.50 26.50 26.40 26.40 (0.50)
Com Credit 133,100 31.00 30.90 31.50 30.10 30.80 (0.20)
E - Channelling 3,349,200 7.70 7.70 8.30 7.60 8.20 0.50
Elpitiya 2,100 26.40 26.20 26.20 26.20 26.20 (0.20)
Fortress Resorts 84,100 30.10 30.00 31.00 30.00 30.20 0.10
Free Lanka 1,554,200 4.00 4.00 4.10 3.90 4.00 -
Guardian Capital 9,500 170.50 171.00 172.00 169.60 170.10 (0.40)
HVA Foods 508,100 77.60 78.00 78.80 72.60 74.40 (3.20)
Janashakthi Ins 205,600 16.20 16.50 16.60 16.30 16.30 0.10
Lankaorixfinance 443,600 11.50 11.50 11.60 11.20 11.50 -
Laugfs Gas 290,500 42.00 42.20 43.50 42.10 42.60 0.60
Laugfs Gas (NV) 58,600 28.70 29.00 29.40 28.60 28.90 0.20
Marawila Resorts 184,400 12.70 12.80 12.90 12.70 12.70 -
Met Res Hol XD 400 30.10 31.40 31.40 30.50 31.00 0.90
Multi Finance 43,400 61.70 62.40 62.40 60.10 61.00 (0.70)
Nanda Finance 5,900 17.60 17.50 18.00 17.50 17.60 -
ODEL PLC 94,800 38.10 38.10 39.50 37.90 38.40 0.30
Orient Garments 6,500 35.40 35.60 35.60 34.10 34.30 (1.10)
People’s L Fin 27,900 47.20 47.10 48.00 46.90 47.30 0.10
People’s L Fin (War-con2012) 1,200 21.50 21.40 21.40 21.40 21.40 (0.10)
Raigam Salterns 8,355,400 4.80 4.70 5.30 4.70 5.00 0.20
Renuka Agri 38,860,600 6.20 6.40 7.90 6.30 7.60 1.40
Sierra Cabl 183,800 4.80 4.90 5.00 4.80 4.80 -
Sinhaputhra Fin 100 120.00 120.00 120.00 120.00 120.00 -
Softlogic 623,800 23.10 23.00 24.00 23.00 23.90 0.80
Softlogic Fin 9,500 54.70 52.00 52.50 50.00 50.70 (4.00)
Swarnamahal Fin 72,200 85.10 85.50 87.00 84.00 84.90 (0.20)
Tess Agro 2,229,700 3.60 3.70 3.80 3.50 3.70 0.10
Touchwood 68,600 23.50 23.50 24.00 23.50 23.70 0.20
Vallibel One 331,400 28.80 28.90 29.00 28.80 28.90 0.10
|
