Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Yesterday’s (Rs.)
Close Close
Main Board
A.SPEN.HOT.HOLD. 592,000 61.10 61.60 66.00 60.40 66.00 4.90
ABANS 5,800 192.00 190.00 201.00 190.00 195.80 3.80
ACL 5,800 72.00 71.90 74.90 71.90 74.40 2.40
ACME 200 21.30 21.80 21.80 21.80 21.80 0.50
AGALAWATTE 300 46.00 50.00 50.00 50.00 50.00 4.00
AHOT PROPERTIES 626,600 78.20 75.10 80.00 75.10 78.20 0.00
AITKEN SPENCE 18,100 110.30 115.00 115.00 110.00 110.00 (0.30)
ALUFAB 35,100 36.10 38.50 39.90 37.00 38.90 2.80
AMAYA LEISURE 3,300 84.90 80.00 82.50 80.00 82.30 (2.60)
ARPICO 200 120.00 115.00 115.00 115.00 115.00 (5.00)
ASCOT HOLDINGS 6,300 161.10 164.00 170.00 164.00 170.00 8.90
ASIRI 1,003,400 9.00 9.00 9.00 8.60 9.00 0.00
ASIRI SURG 600 7.90 8.00 8.00 7.80 7.80 (0.10)
BAIRAHA FARMS 29,800 196.30 191.00 208.20 189.50 204.00 7.70
BALANGODA 12,800 26.00 26.00 27.00 25.40 26.10 0.10
BLUE DIAMONDS 3,001,200 8.10 8.10 8.50 7.80 8.40 0.30
BLUE DIAMONDS (NV)8,111,200 3.90 4.00 4.20 3.80 4.10 0.20
BOGALA GRAPHITE 3,500 39.00 41.00 43.90 41.00 43.30 4.30
BROWNS 7,200 236.00 236.00 236.10 236.00 236.10 0.10
BROWNS BEACH 18,200 15.90 16.20 16.40 15.50 16.40 0.50
C T HOLDINGS 7,000 175.00 174.90 175.00 174.90 175.00 0.00
C T LAND 2,400 29.80 27.50 29.00 27.50 28.70 (1.10)
C.W.MACKIE 4,600 90.00 90.00 93.80 90.00 90.00 0.00
CARGILLS 3,600 196.00 190.00 195.00 190.00 195.00 (1.00)
CARGO BOAT 1,500 115.50 109.00 112.50 107.00 110.70 (4.80)
CARSONS 300 551.50 552.00 564.50 552.00 560.30 8.80
CDB 1,800 67.50 66.00 66.00 66.00 66.00 (1.50)
CENTRAL FINANCE 19,000 219.70 215.00 220.00 213.00 219.50 (0.20)
CEYLINCO INS. (NV) 300 330.00 330.00 340.00 330.00 333.30 3.30
CEYLON GUARDIAN 33,900 259.60 253.10 260.00 253.10 255.40 (4.20)
CEYLON INV. 2,400 110.30 105.60 113.90 105.60 110.30 0.00
CEYLON LEATHER 192,500 90.10 89.00 102.50 85.00 96.80 6.70
CEYLON
LEATHER
(WC-2014) 451,900 12.00 11.50 15.80 11.50 14.90 2.90
CEYLON LEATHER
(WC-2015) 852,100 12.00 11.00 15.60 11.00 14.70 2.70
CEYLON TOBACCO 18,000 412.90 419.00 450.00 413.00 445.60 32.70
CFT 146,400 9.30 9.00 9.80 9.00 9.70 0.40
CHEVRON 7,700 165.50 165.00 166.00 161.00 165.10 (0.40)
CIC 800 110.00 110.00 114.90 110.00 114.90 4.90
CIC (NV) 2,700 75.10 74.70 74.70 74.50 74.50 (0.60)
CIFL 104,600 8.70 8.70 9.20 8.70 9.00 0.30
CITRUS LEISURE 722,500 48.20 49.90 53.50 49.00 52.00 3.80
CITRUS LEISURE
(WC- 2012) 68,300 23.00 22.70 24.90 22.00 24.10 1.10
CITRUS LEISURE
WC- 2015) 91,900 16.40 16.40 18.50 16.00 18.10 1.70
CITY HOUSING 20,900 17.70 17.70 19.50 17.60 19.10 1.40
COCO LANKA 16,400 53.80 53.50 56.00 52.60 55.80 2.00
COCO LANKA (NV) 100 42.00 45.70 45.70 45.70 45.70 3.70
COL PHARMACY 7,200 980.00 1,070.00 1,200.00 1,025.00 1,166.30 186.30
COLD STORES 400 100.10 100.00 100.00 100.00 100.00 (0.10)
COLOMBO LAND 1,672,000 51.60 51.00 55.50 49.50 54.80 3.20
COLONIAL MTR 100 385.00 383.00 383.00 383.00 383.00 (2.00)
COMMERCIAL BANK 518,600 100.50 100.50 101.30 99.90 100.00 (0.50)
COMMERCIAL BANK (NV)100,000 73.20 73.20 74.50 72.90 73.00 (0.20)
COMMERCIAL DEV. XD200 92.20 105.90 106.00 105.90 106.00 13.80
DANKOTUWA PORCEL 932,900 30.20 30.50 36.50 26.00 35.90 5.70
DFCC BANK 397,800 112.00 112.00 112.50 111.00 112.00 0.00
DIALOG 7,484,300 8.00 7.90 8.10 7.70 8.00 0.00
DIMO XD 4,100 1,209.30 1,252.00 1,400.00 1,252.00 1,333.40 124.10
DIPPED PRODUCTS 156,600 105.00 105.00 107.50 102.00 105.00 0.00
DISTILLERIES 57,000 150.20 151.00 157.00 151.00 156.80 6.60
DOCKYARD 2,900 237.00 237.00 237.00 237.00 237.00 0.00
DOLPHIN HOTELS 41,000 42.00 41.30 44.90 41.30 43.30 1.30
DUNAMIS CAPITAL 53,600 14.80 15.30 16.30 15.30 15.90 1.10
EAST WEST 1,267,900 26.90 26.20 28.40 24.60 28.00 1.10
EASTERN MERCHANT 728,600 17.80 18.10 21.00 18.10 20.10 2.30
EDEN HOTEL LANKA 24,400 37.50 36.00 39.10 35.00 39.00 1.50
ENVI. RESOURCES 2,214,100 45.20 45.00 56.20 42.00 54.70 9.50
ENVI. RESOURCES
(WC-2012) 1,848,400 18.80 19.00 24.90 17.00 23.80 5.00
ENVI. RESOURCES
(WC-2014) 615,700 19.40 19.90 25.00 18.00 24.20 4.80
ENVI. RESOURCES
(WC-2015) 884,900 19.00 19.00 24.00 17.10 23.60 4.60
EQUITY 6,000 40.20 45.00 48.50 45.00 48.40 8.20
EXPOLANKA 939,000 9.20 9.20 9.50 9.00 9.40 0.20
FIRST CAPITAL 112,000 15.60 15.20 16.60 15.10 16.50 0.90
FORT LAND 137,300 44.40 42.50 47.50 42.50 46.80 2.40
GALADARI 18,600 29.00 29.00 30.00 28.00 30.00 1.00
GESTETNER 400 300.00 300.00 300.00 300.00 300.00 0.00
GRAIN ELEVATORS 122,000 98.80 96.00 106.90 95.60 104.90 6.10
HAPUGASTENNE 100 47.00 47.00 47.00 47.00 47.00 0.00
HAYCARB 2,100 153.80 155.00 155.00 150.10 152.50 (1.30)
HAYLEYS 500 379.70 365.00 365.00 365.00 365.00 (14.70)
HAYLEYS EXPORTS 300 37.00 37.00 37.00 37.00 37.00 0.00
HDFC 100 1,499.50 1,450.00 1,450.00 1,450.00 1,450.00 (49.50)
HEMAS HOLDINGS 22,100 34.50 32.50 33.50 32.50 33.50 (1.00)
HEMAS POWER 14,200 27.00 27.90 27.90 27.60 27.80 0.80
HNB 52,400 153.90 155.00 155.00 153.90 154.00 0.10
HNB ASSURANCE 200 51.60 53.70 53.70 53.00 53.00 1.40
HNB (NV) 1,700 83.60 84.10 85.00 84.00 85.00 1.40
HORANA 20,400 34.90 33.00 38.80 33.00 35.70 0.80
HOTEL SERVICES 15,800 18.20 18.50 19.00 18.50 19.00 0.80
HOTEL SIGIRIYA 5,800 67.60 67.60 72.00 67.00 72.00 4.40
HOTELS CORP. 50,100 28.00 28.50 29.90 28.50 29.20 1.20
HUEJAY 1,700 169.20 170.00 170.00 170.00 170.00 0.80
HUNTERS 1,300 640.00 620.00 640.00 600.00 624.00 (16.00)
HYDRO POWER 68,300 11.50 11.20 12.20 11.20 12.10 0.60
INDUSTRIAL ASPH. 800 519.90 543.00 548.80 543.00 545.80 25.90
JKH 2,831,500 174.30 174.00 174.80 169.00 170.00 (4.30)
KAHAWATTE 107,400 27.20 27.50 29.00 27.50 29.00 1.80
KANDY HOTELS 3,800 266.30 274.90 274.90 270.00 270.20 3.90
KEELLS HOTELS 5,500 13.40 13.20 13.70 13.00 13.60 0.20
KEGALLE 5,200 105.00 104.00 105.00 102.50 105.00 0.00
KELANI TYRES 3,100 39.50 38.00 39.70 38.00 39.70 0.20
KELANI VALLEY 200 91.50 80.00 89.90 80.00 89.90 (1.60)
KELSEY 100,000 22.50 23.00 26.00 22.30 24.50 2.00
KOTAGALA 1,600 70.10 69.90 69.90 69.40 69.40 (0.70)
KOTMALE HOLDINGS 100 45.00 43.50 43.50 43.50 43.50 (1.50)
LANKA ALUMINIUM 14,200 43.50 41.00 43.50 40.10 43.00 (0.50)
LANKA CEMENT 6,200 18.90 19.00 20.50 18.90 20.20 1.30
LANKA CERAMIC 4,200 87.20 87.20 97.00 87.20 92.50 5.30
LANKA FLOORTILES 21,900 79.10 80.00 80.00 80.00 80.00 0.90
LANKA HOSPITALS 322,800 43.80 45.00 47.50 42.00 46.90 3.10
LANKA IOC 42,000 18.40 18.20 18.70 18.20 18.30 (0.10)
LANKA VENTURES 16,100 35.60 35.00 37.40 34.90 36.60 1.00
LANKA WALLTILE 2,400 89.60 89.60 94.80 89.60 94.80 5.20
LANKEM CEYLON 3,100 236.00 236.00 240.00 235.90 240.00 4.00
LANKEM DEV. 13,100 14.70 14.90 15.60 14.20 15.40 0.70
LAXAPANA 371,500 12.00 12.30 12.60 12.00 12.50 0.50
LB FINANCE 22,900 140.00 135.00 142.00 135.00 140.90 0.90
LION BREWERY 500 189.90 185.00 185.00 185.00 185.00 (4.90)
LMF 3,300 110.90 108.00 115.00 108.00 110.80 (0.10)
LOLC 207,600 86.00 86.00 86.00 84.50 85.00 (1.00)
MADULSIMA 128,600 16.00 16.00 17.50 16.00 16.70 0.70
MAHAWELI REACH 138,200 27.50 27.40 31.00 27.40 30.00 2.50
MALWATTE 34,700 5.60 5.60 5.80 5.30 5.70 0.10
MALWATTE (NV) 105,000 5.00 4.90 4.90 4.90 4.90 (0.10)
MASKELIYA 200 16.00 16.70 16.70 16.70 16.70 0.70
MERC. SHIPPING 200 251.00 270.00 270.00 270.00 270.00 19.00
MERCHANT BANK 137,900 35.20 35.00 37.80 35.00 36.60 1.40
MTD WALKERS 144,100 37.70 36.50 41.60 36.50 41.20 3.50
MULLERS 782,000 2.70 2.70 2.80 2.50 2.80 0.10
NAMAL ACUITY VF (UNITS)700 60.00 61.00 64.00 61.00 63.80 3.80
NAMUNUKULA 1,800 73.00 66.50 70.00 66.50 69.00 (4.00)
NAT. DEV. BANK 51,300 125.10 125.00 125.00 120.00 120.10 (5.00)
NATION LANKA 295,900 15.40 15.10 16.30 15.10 16.10 0.70
NATIONS TRUST 144,300 55.80 56.00 56.10 54.00 55.90 0.10
NAWALOKA 101,000 3.80 3.90 3.90 3.80 3.80 0.00
NESTLE 1,500 872.10 860.00 860.00 860.00 860.00 (12.10)
ON’ALLY 33,400 65.00 64.90 75.00 64.90 73.50 8.50
OVERSEAS REALTY 596,100 14.40 14.40 14.70 14.40 14.50 0.10
PAN ASIA 54,200 24.80 25.00 25.40 24.00 25.10 0.30
PANASIAN POWER 2,758,000 4.20 4.10 4.30 4.00 4.30 0.10
PC HOUSE 1,012,200 13.50 13.50 14.50 13.00 14.30 0.80
PDL 1,800 60.00 59.90 60.00 59.90 60.00 0.00
PEGASUS HOTELS 24,000 63.60 63.50 63.50 58.00 63.00 (0.60)
PEOPLE’S MERCH 11,700 15.90 15.60 16.20 15.40 16.00 0.10
PEOPLES LEASING 462,400 17.10 18.20 18.20 16.90 17.10 0.00
PIRAMAL GLASS 738,700 7.80 7.70 7.90 7.70 7.80 0.00
PRINTCARE PLC 2,900 38.50 38.80 41.00 38.80 40.20 1.70
REGNIS 1,000 405.90 385.50 409.90 385.00 396.00 (9.90)
RENUKA CITY HOT. 500 285.00 290.00 319.00 290.00 309.50 24.50
RENUKA HOLDINGS 28,100 50.10 51.80 55.00 49.00 54.20 4.10
RENUKA HOLDINGS (NV)5,700 32.00 32.00 34.40 32.00 32.40 0.40
RICH PIERIS EXP 2,900 26.10 27.40 27.70 27.40 27.70 1.60
RICHARD PIERIS 735,700 9.20 9.20 9.50 9.10 9.40 0.20
ROYAL CERAMIC 509,100 140.30 140.30 144.50 139.00 140.00 (0.30)
ROYAL PALMS 3,600 59.40 60.50 62.50 60.00 60.40 1.00
S M B LEASING 2,069,000 1.90 1.90 2.00 1.80 1.90 0.00
S M B LEASING (NV) 306,400 0.60 0.60 0.70 0.60 0.60 0.00
S M B LEASING
(WC-2011) 1,661,900 0.10 0.10 0.10 0.10 0.10 0.00
S M B LEASING
(WC-2011) 1,942,000 0.70 0.80 0.80 0.50 0.70 0.00
SAMPATH 24,800 202.30 200.20 203.50 200.20 203.20 0.90
SATHOSA MOTORS 2,400 245.00 245.00 275.00 245.00 261.30 16.30
SERENDIB HOTELS 136,000 28.80 29.00 30.30 28.60 30.00 1.20
SERENDIB HOTELS (NV)39,500 18.50 19.50 19.50 18.60 18.90 0.40
SEYLAN BANK 9,600 66.50 63.00 67.00 62.00 66.10 (0.40)
SEYLAN BANK (NV) 51,600 30.00 29.50 30.70 29.00 29.70 (0.30)
SEYLAN DEVTS 540,700 11.60 11.60 12.40 11.20 12.20 0.60
SHAW WALLACE 10,000 305.00 305.10 305.10 305.10 305.10 0.10
SIGIRIYA VILLAGE 500 81.00 90.00 90.00 90.00 90.00 9.00
SINGALANKA 200 135.00 144.00 145.00 144.00 144.50 9.50
SINGER FINANCE 126,900 26.10 25.50 28.50 25.00 27.80 1.70
SINGER IND. 2,000 231.20 230.00 233.00 230.00 232.00 0.80
SINGER SRI LANKA 27,800 125.00 121.20 130.00 120.50 126.50 1.50
SLT 700 48.20 49.90 49.90 47.50 48.50 0.30
SOFTLOGIC 106,600 18.50 18.40 19.00 18.40 18.90 0.40
SUNSHINE HOLDING 3,300 31.80 31.00 31.50 31.00 31.20 (0.60)
SWISSTEK 354,700 20.10 19.50 21.80 19.50 21.30 1.20
TAJ LANKA 16,400 39.10 39.00 41.00 38.00 40.40 1.30
TALAWAKELLE 300 28.00 28.40 28.50 28.40 28.50 0.50
TANGERINE 1,900 72.50 82.00 95.00 82.00 89.40 16.90
TEA SMALLHOLDER 300 65.00 55.00 55.00 54.90 54.90 (10.10)
TEXTURED JERSEY 148,100 10.70 10.50 11.00 10.20 10.90 0.20
THE FINANCE CO. 1,700 40.00 38.70 41.90 38.00 40.50 0.50
THE FINANCE CO. (NV)303,600 12.10 12.20 12.70 12.00 12.50 0.40
THREE ACRE FARMS 97,400 96.30 94.00 105.00 92.00 103.80 7.50
TOKYO CEMENT 71,300 40.60 40.00 41.90 40.00 40.10 (0.50)
TOKYO CEMENT (NV) 10,600 30.20 30.20 31.10 30.00 30.50 0.30
TRANS ASIA 6,300 75.10 73.00 75.00 73.00 75.00 (0.10)
UNION BANK 37,300 19.00 20.00 20.00 18.70 19.40 0.40
UNION CHEMICALS 200 700.00 700.00 700.00 700.00 700.00 0.00
UNITED MOTORS 345,600 152.00 152.00 152.00 150.00 151.90 (0.10)
VALLIBEL 87,900 8.10 8.20 8.20 8.00 8.20 0.10
VALLIBEL FINANCE 6,100 43.00 43.50 43.50 42.00 43.30 0.30
VIDULLANKA 27,000 8.00 8.00 8.00 8.00 8.00 0.00
WATAWALA 14,000 13.70 13.70 13.90 13.30 13.70 0.00
YORK ARCADE 7,100 24.50 24.00 25.80 24.00 25.60 1.10
DIRI SAVI BOARD
ABANS FINANCIAL 600 65.50 64.50 69.90 64.50 69.90 4.40
AMANA 1,295,200 2.30 2.30 2.40 2.20 2.30 0.00
ASIAN ALLIANCE 16,100 175.50 170.00 188.90 164.00 184.70 9.20
ASIRI CENTRAL 1,000 190.00 172.60 219.00 170.00 209.40 19.40
BIMPUTH LANKA 32,700 43.10 44.10 47.00 44.10 45.60 2.50
BROWNS INVSTMNTS 126,700 4.10 4.10 4.20 4.00 4.10 0.00
CAL FINANCE 87,600 37.20 38.90 39.00 38.20 38.50 1.30
CEYLON TEA BRKRS 246,100 7.90 7.90 8.30 7.80 8.20 0.30
CHILAW FINANCE 12,000 21.20 21.20 23.20 21.20 22.90 1.70
COM.CREDIT 303,200 27.00 27.00 27.40 25.50 26.40 (0.60)
E - CHANNELLING 1,476,600 7.70 7.60 8.20 7.50 8.00 0.30
ELPITIYA 31,000 21.00 20.00 21.20 18.00 20.50 (0.50)
ENTRUST 125,600 40.00 40.00 44.00 40.00 42.60 2.60
FORTRESS RESORTS 145,900 22.30 22.90 25.00 21.40 24.90 2.60
FREE LANKA 1,144,100 3.00 3.00 3.20 3.00 3.10 0.10
GUARDIAN CAPITAL 31,400 133.80 130.50 141.90 126.20 139.10 5.30
HVA FOODS 3,755,600 39.20 39.50 42.20 36.60 41.60 2.40
JANASHAKTHI INS. 232,900 14.00 13.80 14.40 13.50 14.20 0.20
LANKA ORIX FINANCE 90,900 8.70 8.80 9.30 8.70 9.00 0.30
LAUGFS GAS 39,400 38.60 40.00 40.90 38.00 39.70 1.10
LAUGFS GAS (NV) 175,400 23.00 22.50 24.50 21.70 24.30 1.30
LIGHTHOUSE HOTEL 100 42.30 47.00 47.00 47.00 47.00 4.70
MARAWILA RESORTS 261,800 9.70 9.80 10.50 9.30 10.20 0.50
MULTI FINANCE 30,500 47.10 49.80 53.50 49.80 52.70 5.60
NANDA FINANCE 144,200 11.90 11.70 13.20 11.60 12.80 0.90
ODEL PLC 49,300 29.70 30.50 31.50 30.00 31.20 1.50
ORIENT GARMENTS 1,466,500 37.10 37.70 39.10 37.50 38.20 1.10
PEOPLE’S FIN 26,900 34.20 34.30 36.70 32.70 36.70 2.50
PEOPLE’S FIN (WC-2012)10,800 15.10 12.50 14.80 12.50 14.50 (0.60)
RAIGAM SALTERNS 183,400 4.10 4.20 4.30 4.10 4.30 0.20
RENUKA AGRI 604,100 6.80 6.70 6.90 6.50 6.80 0.00
SIERRA CABL 197,500 4.20 4.20 4.20 4.00 4.10 (0.10)
SOFTLOGIC CAP 24,800 33.40 32.10 35.00 32.00 35.00 1.60
SWARNAMAHAL FIN 374,000 63.50 62.50 83.00 62.50 76.00 12.50
TESS AGRO 1,696,200 4.10 4.10 4.40 4.10 4.30 0.20
TOUCHWOOD 864,100 21.40 21.40 23.30 21.40 23.20 1.80
TRADE FINANCE 50,800 18.30 18.00 19.00 18.00 18.90 0.60
UDAPUSSELLAWA 2,200 28.20 27.30 30.00 27.00 29.90 1.70
VALLIBEL ONE 115,600 23.60 23.10 24.20 22.90 23.90 0.30
DEFAULT BOARD
ASIA CAPITAL 80,200 75.20 75.00 79.70 74.50 78.90 3.70
INFRASTRUCTURE 700 141.10 140.00 140.00 140.00 140.00 (1.10)
RADIANT GEMS 11,000 129.30 125.10 138.00 125.00 134.50 5.20
Market Statistics on 30th Nov 2011
Equity details Today Prv. Day
Value of Turnover (Rs.) 2,065,094,196.90 1,675,346,860.90
Volume of Turnover (No.) 74,189,574 98,990,521
Trades (No.) 20,191 21,067
Market Cap. (Rs.) 2,218,446,286,819.80 2,193,912,094,295.80
Corporate Debt Today Prv. Day
Value of Turnover (Rs.) - -
Volume of Turnover (No.) - -
Trades (No.) - -
Market Cap. (Rs.)
Govt. Securities Today Prv. Day
28-Oct-2011
Value of Turnover (Rs.) - 988,999.12
Volume of Turnover (No.) - 8,600
Trades (No.) - 1
Equity Indices
Price Indices - Today Prv. Day
CSE All Share Index 6,087.40 6,020.08
Milanka Price Index 5,273.58 5,246.62
Total Return Indices
Tri On All Shares (ASTRI) 7,363.55 7,282.11
Tri On Milanka Shares (MTRI) 6,427.50 6,394.64
|
