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. 18,900 72.50 72.10 73.00 72.00 72.00 (0.50)
ABANS 5,400 240.40 240.00 259.80 240.00 249.80 9.40
ACL 14,600 79.00 79.00 79.00 76.30 78.60 (0.40)
ACL PLASTICS 500 140.00 148.50 148.50 148.50 148.50 8.50
ACME 28,300 25.00 24.60 25.00 24.30 24.80 (0.20)
AGALAWATTE 1,300 52.10 52.00 52.10 52.00 52.10 0.00
AHOT PROPERTIES 12,100 88.20 88.20 88.20 88.20 88.20 0.00
AITKEN SPENCE 30,700 133.00 133.00 133.00 132.70 133.00 0.00
ALLIANCE 800 1,122.70 1,125.00 1,125.00 1,116.00 1,116.10 (6.60)
ALUFAB 1,100 69.00 65.70 67.20 65.70 67.20 (1.80)
AMAYA LEISURE 1,700 105.90 105.00 107.70 105.00 107.00 1.10
ARPICO 2,000 129.70 135.00 135.00 135.00 135.00 5.30
ASCOT HOLDINGS 44,100 130.00 130.10 137.50 129.50 130.00 0.00
ASIRI 57,900 10.00 10.00 10.10 9.70 9.80 (0.20)
ASIRI SURG 5,700 8.50 8.40 8.40 8.40 8.40 (0.10)
AUTODROME XD 100 800.00 786.10 786.10 786.10 786.10 (13.90)
BAIRAHA FARMS 6,100 242.40 240.50 245.00 240.10 243.90 1.50
BALANGODA 3,500 36.60 36.60 36.60 36.50 36.50 (0.10)
BERUWELA WALKINN 1,400 160.00 165.00 179.80 165.00 172.80 12.80
BLUE DIAMONDS 1,672,500 8.90 9.00 9.10 8.70 8.90 0.00
BLUE DIAMONDS (NV) 2,055,800 4.10 4.20 4.20 4.00 4.00 (0.10)
BOGALA GRAPHITE 900 49.00 49.00 49.00 48.90 49.00 0.00
BOGAWANTALAWA 1,700 16.50 16.30 17.10 16.10 16.60 0.10
BROWNS 15,400 275.20 276.00 277.00 276.00 276.10 0.90
BROWNS BEACH 11,100 17.30 17.90 17.90 17.00 17.10 (0.20)
BUKIT DARAH 54,000 1,055.80 1,070.00 1,075.00 1,070.00 1,071.10 15.30
C T HOLDINGS 8,700 180.20 180.10 180.20 180.10 180.10 (0.10)
C T LAND 2,300 29.90 30.00 31.80 30.00 30.00 0.10
C.W.MACKIE 29,100 100.70 100.60 102.00 99.00 101.00 0.30
CARGILLS 700 205.60 205.60 205.60 205.20 205.50 (0.10)
CARSONS 300 587.00 580.00 590.00 580.00 590.00 3.00
CDB 20,800 71.70 70.00 74.00 70.00 71.00 (0.70)
CDB (NV) 121,400 53.00 53.00 55.90 51.10 54.10 1.10
CDIC 1,000 400.00 390.00 417.90 390.00 400.70 0.70
CENTRAL FINANCE 16,500 269.10 268.00 269.00 260.00 263.50 (5.60)
CEYLINCO INS. 800 788.00 779.00 785.00 779.00 782.40 (5.60)
CEYLINCO INS. (NV) 1,000 362.50 362.50 362.50 362.50 362.50 0.00
CEYLON INV. 19,000 121.50 121.50 121.50 120.00 120.10 (1.40)
CEYLON LEATHER 3,800 86.50 87.50 87.90 85.00 85.00 (1.50)
CEYLON LEATHER (WC-2014) 9,400 11.60 12.00 12.00 11.60 12.00 0.40
CEYLON LEATHER (WC-2015) 7,200 12.00 12.70 12.80 12.00 12.00 0.00
CEYLON TOBACCO 500 393.00 391.00 391.00 391.00 391.00 (2.00)
CFI 1,600 320.00 300.00 330.00 300.00 315.00 (5.00)
CHEVRON 11,600 159.90 161.00 161.00 159.10 160.00 0.10
CIC 30,900 131.10 131.00 134.90 125.00 130.10 (1.00)
CIC (NV) 23,200 84.10 83.60 85.90 83.60 83.60 (0.50)
CIFL 118,800 10.10 10.40 10.40 10.00 10.20 0.10
CIT 100 300.00 320.00 320.00 320.00 320.00 20.00
CITRUS LEISURE 171,500 74.70 74.00 76.00 71.00 71.70 (3.00)
CITRUS LEISURE (WC- 2011) 511,300 33.00 33.50 34.00 30.70 31.30 (1.70)
CITRUS LEISURE (WC- 2012) 60,900 27.50 28.00 29.00 26.50 26.70 (0.80)
CITRUS LEISURE (WC- 2015) 42,900 21.10 21.50 21.90 20.30 20.60 (0.50)
CITY HOUSING 48,100 22.10 23.00 23.90 22.10 23.50 1.40
COCO LANKA 11,400 66.00 65.90 66.00 63.60 64.00 (2.00)
COCO LANKA (NV) 2,600 54.40 56.30 56.30 51.10 53.00 (1.40)
COL PHARMACY 800 1,745.00 1,799.90 1,800.00 1,700.00 1,720.00 (25.00)
COLD STORES 7,400 110.10 110.10 110.90 110.00 110.20 0.10
COLOMBO LAND 2,738,600 65.40 66.00 69.00 65.50 65.90 0.50
COLONIAL MTR XD 22,100 475.20 475.00 490.00 475.00 475.00 (0.20)
COMMERCIAL BANK 106,600 112.40 112.20 112.40 111.00 111.10 (1.30)
COMMERCIAL BANK (NV) 8,700 77.50 78.10 78.10 77.70 77.90 0.40
CONFIFI HOTEL 600 211.00 211.00 211.00 210.00 210.70 (0.30)
CONVENIENCE FOOD 56,200 324.20 304.00 413.00 304.00 398.50 74.30
DANKOTUWA PORCEL 174,100 36.10 38.00 38.50 34.50 35.00 (1.10)
DFCC BANK 16,800 129.50 129.50 130.00 128.50 129.00 (0.50)
DIALOG 368,400 8.50 8.30 8.50 8.30 8.40 (0.10)
DIMO 1,000 1,350.40 1,350.10 1,350.10 1,350.00 1,350.00 (0.40)
DIPPED PRODUCTS 100 116.00 121.70 121.70 121.70 121.70 5.70
DISTILLERIES 28,100 174.40 171.70 172.10 171.70 172.00 (2.40)
DOCKYARD 10,700 265.00 265.00 265.00 260.10 260.10 (4.90)
DOLPHIN HOTELS 63,500 49.50 49.30 51.00 48.00 48.40 (1.10)
DUNAMIS CAPITAL 8,700 17.70 17.50 17.90 17.50 17.50 (0.20)
DURDANS 600 90.00 90.00 90.00 86.00 86.70 (3.30)
DURDANS (NV) 300 71.60 71.60 71.60 71.60 71.60 0.00
E B CREASY 300 2,500.00 2,500.00 2,599.00 2,500.00 2,599.00 99.00
EAST WEST 1,091,700 33.00 33.20 34.00 31.00 31.30 (1.70)
EASTERN MERCHANT 48,500 28.90 28.60 29.30 28.00 28.10 (0.80)
EDEN HOTEL LANKA 18,600 41.50 41.20 42.00 41.00 41.00 (0.50)
ENVI. RESOURCES 578,800 60.80 62.00 65.40 60.00 62.40 1.60
ENVI. RESOURCES (WC-2012) 179,600 30.70 31.90 32.60 29.50 29.70 (1.00)
ENVI. RESOURCES (WC-2014) 68,800 27.30 28.50 29.30 27.10 27.90 0.60
ENVI. RESOURCES (WC-2015) 194,700 26.50 27.10 28.10 25.10 26.00 (0.50)
EQUITY 3,700 48.60 54.50 54.50 52.00 52.00 3.40
EQUITY TWO PLC 1,100 29.60 30.90 31.10 30.00 30.00 0.40
EXPOLANKA 476,100 12.00 12.00 12.00 11.70 11.70 (0.30)
FINLAYS COLOMBO 400 303.80 310.00 310.00 310.00 310.00 6.20
FIRST CAPITAL 45,600 18.10 18.10 18.20 18.00 18.10 0.00
FORT LAND 111,500 58.50 59.90 59.90 56.70 57.20 (1.30)
GALADARI 35,700 31.80 31.60 31.60 30.90 31.10 (0.70)
GESTETNER XD 700 364.90 350.00 355.00 350.00 355.00 (9.90)
GOOD HOPE 100 1,186.00 1,182.10 1,182.10 1,182.10 1,182.10 (3.90)
GRAIN ELEVATORS 82,500 109.60 109.50 110.00 109.00 109.00 (0.60)
HAYCARB 3,400 154.00 155.00 169.00 154.00 158.00 4.00
HAYLEYS 100 373.80 380.20 380.20 380.20 380.20 6.40
HAYLEYS - MGT 400 33.40 33.50 33.50 33.50 33.50 0.10
HAYLEYS EXPORTS 20,800 45.40 46.00 46.00 42.10 42.70 (2.70)
HDFC 400 1,750.00 1,720.00 1,750.00 1,720.00 1,747.50 (2.50)
HEMAS HOLDINGS 3,500 38.50 38.60 39.00 38.50 38.80 0.30
HEMAS POWER 25,900 33.80 34.10 34.10 32.50 33.30 (0.50)
HNB 6,700 195.00 195.00 199.90 195.00 195.20 0.20
HNB ASSURANCE 3,200 58.50 60.90 60.90 59.00 59.10 0.60
HNB (NV) 63,600 91.40 91.50 92.50 90.00 92.30 0.90
HORANA 44,900 42.00 41.20 41.30 39.30 39.90 (2.10)
HOTEL SERVICES 100,200 22.00 22.50 22.90 21.50 21.60 (0.40)
HOTEL SIGIRIYA 300 68.80 73.50 73.50 71.00 71.50 2.70
HUEJAY 5,800 160.00 157.50 177.00 155.20 165.60 5.60
HYDRO POWER 7,100 13.70 13.70 14.00 13.60 13.70 0.00
INDUSTRIAL ASPH. XD 13,100 525.00 553.00 595.00 550.00 565.40 40.40
JKH 83,700 209.00 208.50 209.50 207.20 208.10 (0.90)
JOHN KEELLS 500 88.60 88.50 88.50 88.50 88.50 (0.10)
KAHAWATTE 6,000 31.00 30.40 30.40 29.00 29.50 (1.50)
KEELLS FOOD 400 122.50 117.00 128.50 117.00 122.80 0.30
KEELLS HOTELS 23,400 15.60 15.60 15.60 15.30 15.50 (0.10)
KEGALLE 17,900 145.00 145.00 146.50 145.00 145.00 0.00
KELANI CABLES 3,500 91.50 90.10 90.10 90.00 90.00 (1.50)
KELANI TYRES 19,900 45.00 45.00 46.50 44.50 44.50 (0.50)
KELANI VALLEY 400 107.90 101.00 109.80 100.10 109.80 1.90
KELSEY 32,000 27.70 27.70 29.00 27.50 27.60 (0.10)
KOTAGALA 12,700 96.00 97.00 98.00 93.00 93.00 (3.00)
KOTMALE HOLDINGS 4,500 45.90 46.00 47.00 45.70 46.10 0.20
KURUWITA TEXTILE 1,900 29.00 29.00 29.00 28.50 29.00 0.00
LAKE HOUSE PRIN. 100 165.00 179.80 179.80 179.80 179.80 14.80
LANKA ALUMINIUM XD 800 53.10 52.00 52.00 51.60 51.70 (1.40)
LANKA ASHOK XD 100 3,499.00 3,300.00 3,300.00 3,300.00 3,300.00 (199.00)
LANKA CEMENT 366,100 23.40 23.70 26.00 23.70 24.40 1.00
LANKA CERAMIC 11,000 99.30 99.00 99.00 97.50 97.50 (1.80)
LANKA FLOORTILES 100 100.00 95.00 95.00 95.00 95.00 (5.00)
LANKA HOSPITALS 58,200 53.70 53.90 55.00 53.00 53.30 (0.40)
LANKA IOC 8,700 17.60 17.70 18.00 17.40 17.50 (0.10)
LANKA VENTURES 37,100 41.00 42.00 46.00 41.00 41.10 0.10
LANKA WALLTILE 8,400 104.20 104.00 115.00 103.50 110.70 6.50
LANKEM CEYLON 8,400 330.00 328.00 330.00 325.00 325.00 (5.00)
LANKEM DEV. 1,700 18.00 18.50 18.50 18.00 18.40 0.40
LAXAPANA 238,700 11.20 11.20 11.70 11.20 11.60 0.40
LB FINANCE 4,400 159.30 158.20 158.20 157.10 158.00 (1.30)
LION BREWERY 800 199.80 190.30 190.30 190.30 190.30 (9.50)
LMF 66,600 111.70 112.00 115.40 112.00 115.10 3.40
LOLC 28,000 99.00 99.30 99.30 99.00 99.00 0.00
MADULSIMA 2,000 19.10 19.40 19.80 19.00 19.10 0.00
MAHAWELI REACH 31,800 33.00 32.50 33.00 32.00 32.00 (1.00)
MALWATTE 39,600 6.50 6.80 6.80 6.50 6.60 0.10
MALWATTE (NV) 20,200 5.60 5.70 5.90 5.70 5.90 0.30
MASKELIYA 5,000 23.00 22.80 24.50 22.80 24.50 1.50
MERCHANT BANK 68,000 36.10 36.20 37.60 36.20 36.50 0.40
MORISONS (NV) XD 300 2,645.00 2,400.00 2,400.00 2,400.00 2,400.00 (245.00)
MTD WALKERS 31,700 42.10 42.80 43.20 42.40 42.50 0.40
MULLERS 1,693,900 3.20 3.10 3.30 3.00 3.10 (0.10)
NAMAL ACUITY VF (UNITS) 200 69.80 68.00 68.00 68.00 68.00 (1.80)
NAMUNUKULA 1,200 88.10 88.00 91.50 88.00 88.10 0.00
NAT. DEV. BANK 27,800 137.00 137.00 137.50 136.00 137.20 0.20
NATION LANKA 175,300 19.00 19.10 19.40 18.70 19.00 0.00
NATIONS TRUST 3,700 62.60 61.60 62.60 61.50 62.20 (0.40)
NAWALOKA 181,900 4.00 4.00 4.10 4.00 4.00 0.00
NESTLE 234,800 890.00 882.00 885.00 875.00 875.70 (14.30)
ON’ALLY 900 70.10 71.50 71.50 71.40 71.50 1.40
OVERSEAS REALTY 76,000 14.60 14.60 14.60 14.40 14.40 (0.20)
PAN ASIA 121,200 25.30 25.30 25.50 24.90 25.10 (0.20)
PANASIAN POWER 1,134,900 4.70 4.80 4.90 4.70 4.70 0.00
PC HOUSE 363,500 16.90 17.00 17.30 16.80 16.80 (0.10)
PDL 200 66.00 64.00 64.00 64.00 64.00 (2.00)
PELWATTE 39,500 35.00 35.60 35.60 34.00 34.80 (0.20)
PEOPLE’S MERCH 38,600 18.60 19.30 19.30 18.50 18.50 (0.10)
PIRAMAL GLASS 174,900 8.10 8.20 8.40 8.10 8.10 0.00
PRINTCARE PLC 1,000 39.50 39.60 41.80 39.60 41.80 2.30
REGNIS 483,400 340.70 345.00 403.00 345.00 396.90 56.20
RENUKA CITY HOT. XD 100 342.00 342.00 342.00 342.00 342.00 0.00
RENUKA HOLDINGS XD 33,300 63.00 65.00 65.00 62.50 62.50 (0.50)
RENUKA HOLDINGS (NV) XD 19,800 40.20 40.80 40.90 40.00 40.00 (0.20)
RICH PIERIS EXP 3,800 30.00 30.10 30.10 29.50 29.60 (0.40)
RICHARD PIERIS 414,600 10.00 10.10 10.20 10.00 10.10 0.10
RIVERINA HOTELS 800 106.20 107.00 107.00 107.00 107.00 0.80
ROYAL CERAMIC 17,600 136.30 136.10 138.00 132.40 133.10 (3.20)
ROYAL PALMS 100 74.40 71.00 71.00 71.00 71.00 (3.40)
S M B LEASING 4,780,500 2.70 2.80 2.80 2.60 2.60 (0.10)
S M B LEASING (NV) 4,135,600 0.80 0.80 0.80 0.70 0.80 0.00
S M B LEASING (WC-2011) 1,133,500 1.40 1.40 1.50 1.30 1.40 0.00
S M B LEASING (WC-2011) 3,019,800 0.40 0.40 0.50 0.40 0.40 0.00
SAMPATH 16,200 218.20 219.00 219.00 218.10 218.30 0.10
SAMSON INTERNAT. 2,200 132.00 146.00 149.90 140.00 140.00 8.00
SATHOSA MOTORS 7,400 372.00 373.00 373.00 349.00 351.00 (21.00)
SERENDIB HOTELS 42,600 30.10 30.00 30.00 29.50 29.50 (0.60)
SERENDIB HOTELS (NV) 200 23.50 21.70 21.70 21.70 21.70 (1.80)
SEYLAN BANK 23,200 65.80 66.00 66.00 65.00 65.00 (0.80)
SEYLAN BANK (NV) 464,800 36.70 36.10 37.00 35.50 35.90 (0.80)
SEYLAN DEVTS 326,500 13.70 13.70 14.00 13.70 13.80 0.10
SHAW WALLACE 2,700 311.90 310.00 338.00 310.00 331.00 19.10
SINGALANKA 2,300 240.20 253.90 254.00 239.00 244.90 4.70
SINGER FINANCE 155,400 32.60 32.50 32.50 30.00 31.90 (0.70)
SINGER IND. 62,900 260.70 250.00 279.00 240.30 272.30 11.60
SINGER SRI LANKA 39,500 123.20 121.00 127.00 121.00 124.80 1.60
SLT 12,700 48.60 48.50 49.00 48.10 48.20 (0.40)
SOFTLOGIC 136,400 22.00 22.50 22.90 21.40 21.70 (0.30)
SUNSHINE HOLDING 1,400 36.00 36.00 36.00 35.60 35.60 (0.40)
SWISSTEK 13,700 23.10 23.60 24.00 23.60 23.80 0.70
TAJ LANKA 17,000 46.20 46.50 46.50 46.00 46.00 (0.20)
TALAWAKELLE 2,100 32.90 32.00 33.00 32.00 32.10 (0.80)
TEA SERVICES 500 800.00 800.00 800.00 800.00 800.00 0.00
TEA SMALLHOLDER 500 79.00 78.90 78.90 78.90 78.90 (0.10)
TEXTURED JERSEY 162,300 13.50 13.60 13.60 13.40 13.40 (0.10)
THE FINANCE CO. 147,600 41.90 42.00 43.40 41.50 42.00 0.10
THE FINANCE CO. (NV) 166,000 14.50 14.70 14.80 13.80 14.00 (0.50)
THREE ACRE FARMS 24,500 104.30 105.00 105.00 103.10 103.20 (1.10)
TOKYO CEMENT 18,000 50.20 50.10 50.10 49.20 50.00 (0.20)
TOKYO CEMENT (NV) 19,200 37.80 37.10 37.90 37.00 37.90 0.10
TRANS ASIA 1,200 81.70 81.00 83.90 81.00 83.90 2.20
UNION BANK 53,800 22.00 22.00 22.30 21.80 22.00 0.00
UNITED MOTORS 8,200 157.90 155.60 156.10 155.00 155.40 (2.50)
VALLIBEL 58,900 9.10 9.00 9.10 8.90 8.90 (0.20)
VALLIBEL FINANCE 146,100 43.30 44.00 44.00 43.00 43.20 (0.10)
VIDULLANKA 1,249,800 9.00 9.00 9.00 8.90 9.00 0.00
WATAWALA 9,100 18.00 17.60 18.00 17.30 17.50 (0.50)
YORK ARCADE XD 3,500 28.80 29.00 29.00 28.50 28.70 (0.10)
DIRI SAVI BOARD
ABANS FINANCIAL 6,900 72.10 70.00 72.50 70.00 72.50 0.40
AMANA 1,743,100 2.70 2.70 2.80 2.60 2.70 0.00
ASIAN ALLIANCE 439,000 234.00 245.00 245.00 206.00 233.80 (0.20)
ASIRI CENTRAL 100 215.00 186.70 186.70 186.70 186.70 (28.30)
BIMPUTH LANKA 200 61.00 60.10 60.10 60.00 60.10 (0.90)
BROWNS INVSTMNTS 1,767,500 5.00 5.00 5.00 4.80 4.90 (0.10)
CEYLON TEA BRKRS 149,800 8.20 8.50 8.50 7.90 8.00 (0.20)
CHILAW FINANCE 56,600 23.70 23.80 26.00 23.80 25.80 2.10
COM.CREDIT 19,300 31.70 32.00 32.50 31.30 31.50 (0.20)
E - CHANNELLING 158,600 7.40 7.40 7.40 7.30 7.40 0.00
ELPITIYA XD 6,400 26.00 26.00 26.00 24.50 24.70 (1.30)
FORTRESS RESORTS 14,100 28.00 28.00 28.00 27.50 27.50 (0.50)
FREE LANKA 1,391,500 3.90 3.90 3.90 3.80 3.80 (0.10)
GUARDIAN CAPITAL 4,400 152.80 153.50 155.00 152.50 152.60 (0.20)
HVA FOODS 522,600 59.40 59.00 59.60 54.00 54.50 (4.90)
JANASHAKTHI INS. 120,100 15.60 15.60 15.60 15.40 15.40 (0.20)
LANKA ORIX FINANCE 225,500 11.00 10.70 10.90 10.60 10.70 (0.30)
LAUGFS GAS 99,600 40.10 44.80 44.80 40.00 40.10 0.00
LAUGFS GAS (NV) 76,300 26.50 27.00 27.00 26.30 26.30 (0.20)
MARAWILA RESORTS 61,800 11.30 11.30 11.30 11.10 11.20 (0.10)
MULTI FINANCE 23,600 55.00 58.00 58.00 54.00 54.10 (0.90)
NANDA FINANCE 12,300 15.90 16.00 16.40 15.80 15.80 (0.10)
ODEL PLC 65,700 34.90 35.00 35.90 34.40 34.60 (0.30)
ORIENT GARMENTS 400,600 30.80 31.00 34.00 30.20 32.60 1.80
PEOPLE’S L FIN 256,300 49.20 55.00 55.00 45.70 48.60 (0.60)
PEOPLE’S L FIN (WC-2012) 16,200 23.70 24.60 24.60 22.00 22.90 (0.80)
RAIGAM SALTERNS 112,200 4.40 4.40 4.60 4.40 4.50 0.10
RENUKA AGRI XD 1,224,600 6.70 6.70 6.70 6.30 6.50 (0.20)
SIERRA CABL 234,300 4.60 4.60 4.70 4.50 4.60 0.00
SINHAPUTHRA FIN 1,300 120.00 120.00 121.00 120.00 120.00 0.00
SOFTLOGIC CAP 6,800 42.10 42.00 42.50 41.10 41.80 (0.30)
SOFTLOGIC FIN 700 49.40 48.10 48.50 48.10 48.50 (0.90)
SWARNAMAHAL FIN 34,900 77.80 78.80 78.80 74.10 75.80 (2.00)
TESS AGRO 10,453,2006.00 6.00 6.00 5.60 5.70 (0.30)
TOUCHWOOD 57,700 23.00 23.00 23.00 22.50 22.70 (0.30)
VALLIBEL ONE 525,300 27.50 27.50 27.60 26.80 26.90 (0.60)
DEFAULT BOARD
ASIA CAPITAL 1,400 89.00 89.00 89.00 87.00 87.30 (1.70)
CFT 39,400 9.30 9.30 9.40 9.20 9.20 (0.10)
HOTEL DEVELOPERS 3,800 140.00 140.00 144.00 140.00 142.00 2.00
HOTELS CORP. 21,900 30.50 31.00 31.10 31.00 31.00 0.50
MIRAMAR 100 269.00 269.00 269.00 269.00 269.00 0.00
RADIANT GEMS 257,500 209.70 206.00 219.80 201.00 208.80 (0.90)
|
