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. 1,774,500 64.80 64.80 66.50 64.80 66.00 1.20
ABANS 700 191.70 192.00 192.00 191.00 191.60 (0.10)
ACL 3,100 70.50 71.90 74.00 71.90 73.90 3.40
ACL PLASTICS 100 115.20 115.30 115.30 115.30 115.30 0.10
ACME 5,000 20.70 20.40 21.50 20.40 21.40 0.70
AHOT PROPERTIES 66,800 73.60 73.50 73.50 73.50 73.50 (0.10)
AITKEN SPENCE 39,000 109.00 110.00 110.00 109.00 109.00 0.00
ALUFAB 4,200 40.70 41.90 41.90 39.20 39.60 (1.10)
ASCOT HOLDINGS 4,300 164.80 170.00 173.00 164.10 164.10 (0.70)
ASIRI 500 8.60 8.60 8.60 8.60 8.60 0.00
ASIRI SURG 7,000 7.80 7.90 7.90 7.70 7.80 0.00
AVIVA N D B 300 270.00 250.00 255.00 250.00 255.00 (15.00)
BAIRAHA FARMS 12,300 210.90 210.00 210.00 205.00 206.70 (4.20)
BALANGODA 8,000 26.80 26.70 26.70 26.50 26.60 (0.20)
BLUE DIAMONDS 33,100 8.10 8.10 8.20 8.10 8.10 0.00
BLUE DIAMONDS (NV) 1,273,000 4.00 4.10 4.10 3.90 4.00 0.00
BOGALA GRAPHITE 200 42.00 41.00 41.00 41.00 41.00 (1.00)
BOGAWANTALAWA 400 14.10 14.10 14.10 14.10 14.10 0.00
BROWNS 27,400 236.00 236.10 236.10 236.00 236.00 0.00
BROWNS BEACH 27,400 15.80 15.80 16.00 15.80 15.80 0.00
BUKIT DARAH 2,300 1,030.00 1,030.00 1,030.00 1,030.00 1,030.00 0.00
C T HOLDINGS 1,000 180.40 180.00 180.00 175.10 177.00 (3.40)
C T LAND 3,100 27.60 27.00 27.90 26.90 27.10 (0.50)
C.W.MACKIE 1,000 91.50 91.50 91.50 91.50 91.50 0.00
CARGILLS 92,400 195.00 195.10 195.10 195.00 195.00 0.00
CARSONS 6,300 554.00 553.90 553.90 551.00 551.10 (2.90)
CDB 3,500 65.20 65.20 65.20 65.10 65.10 (0.10)
CDB (NV) 3,500 60.90 60.50 60.50 60.00 60.00 (0.90)
CENTRAL FINANCE XD 18,100 212.30 212.10 212.10 210.00 210.00 (2.30)
CEYLINCO INS. 2,200 628.20 748.00 750.00 748.00 749.30 121.10
CEYLINCO INS. (NV) 500 309.40 334.50 335.00 334.50 334.90 25.50
CEYLON BEVERAGE 100 360.00 400.00 400.00 400.00 400.00 40.00
CEYLON GUARDIAN 2,400 260.30 253.00 255.00 252.00 253.50 (6.80)
CEYLON INV. 200 111.50 108.00 108.00 108.00 108.00 (3.50)
CEYLON LEATHER 40,600 99.70 100.00 103.00 99.00 100.30 0.60
CEYLON LEATHER (WC-2014) 87,200 17.00 17.30 17.50 16.70 17.50 0.50
CEYLON LEATHER (WC-2015) 184,200 16.90 17.00 17.50 17.00 17.10 0.20
CEYLON TOBACCO 2,000 450.10 449.50 450.00 449.50 450.00 (0.10)
CFT 33,700 10.10 10.10 10.50 10.10 10.10 0.00
CHEVRON 6,500 165.00 165.00 166.00 165.00 165.30 0.30
CIC (NV) 6,100 75.10 75.60 75.60 75.10 75.20 0.10
CIFL 41,400 8.90 9.00 9.00 8.80 9.00 0.10
CITRUS LEISURE 99,300 52.70 52.70 54.90 52.60 53.20 0.50
CITRUS LEISURE (WC- 2012) 127,400 21.90 22.20 22.50 20.50 20.50 (1.40)
CITRUS LEISURE (WC- 2015) 40,300 17.10 17.00 18.30 17.00 18.00 0.90
CITY HOUSING 500 19.00 19.20 20.50 19.20 20.50 1.50
COCO LANKA 3,000 57.00 58.00 58.00 55.00 56.50 (0.50)
COL PHARMACY 400 1,163.00 1,195.00 1,200.00 1,195.00 1,200.00 37.00
COLD STORES 900 100.00 99.90 101.50 99.90 100.00 0.00
COLOMBO LAND 154,800 53.90 53.10 56.00 53.10 54.00 0.10
COLONIAL MTR 2,600 379.00 370.00 385.00 370.00 385.00 6.00
COMMERCIAL BANK XD 17,400 99.20 99.50 99.90 99.10 99.50 0.30
COMMERCIAL BANK (NV) XD 11,400 72.40 72.00 72.50 72.00 72.40 0.00
COMMERCIAL DEV. 400 115.00 116.90 116.90 110.00 111.70 (3.30)
DANKOTUWA PORCEL 257,700 35.40 35.80 37.50 35.00 35.50 0.10
DFCC BANK 76,500 110.00 110.00 110.00 108.00 108.00 (2.00)
DIALOG 1,571,600 7.90 7.80 8.00 7.80 7.80 (0.10)
DIMO XD 800 1,347.50 1,266.00 1,290.00 1,265.00 1,269.20 (78.30)
DIPPED PRODUCTS 48,000 105.10 105.00 105.00 105.00 105.00 (0.10)
DISTILLERIES 34,000 148.20 148.20 150.00 148.10 149.70 1.50
DOCKYARD 6,800 232.00 232.00 234.00 232.00 233.00 1.00
DOLPHIN HOTELS 4,700 43.50 41.40 44.00 41.00 41.10 (2.40)
DUNAMIS CAPITAL 339,100 14.90 14.90 17.30 14.90 16.40 1.50
DURDANS 100 80.90 95.00 95.00 95.00 95.00 14.10
EAST WEST 47,700 26.10 26.10 27.10 26.00 26.00 (0.10)
EASTERN MERCHANT 2,100 18.60 18.30 18.80 18.20 18.30 (0.30)
EDEN HOTEL LANKA 200 38.30 38.00 38.00 38.00 38.00 (0.30)
ENVI. RESOURCES 264,200 50.40 50.90 53.00 50.00 50.50 0.10
ENVI. RESOURCES (WC-2012) 160,800 22.60 22.40 24.00 22.00 22.70 0.10
ENVI. RESOURCES (WC-2014) 66,000 23.00 23.30 24.30 22.70 23.20 0.20
ENVI. RESOURCES (WC-2015) 188,000 22.90 23.10 23.50 22.00 22.20 (0.70)
EQUITY 600 46.50 46.80 46.90 46.80 46.90 0.40
EQUITY TWO PLC 5,000 30.00 29.00 29.80 29.00 29.40 (0.60)
EXPOLANKA 699,700 8.80 9.00 9.00 8.70 8.80 0.00
FIRST CAPITAL 49,400 15.80 16.00 16.50 15.70 16.00 0.20
FORT LAND 6,100 46.00 45.80 45.90 45.00 45.00 (1.00)
GALADARI 2,700 29.10 29.10 29.10 28.60 28.80 (0.30)
GRAIN ELEVATORS 75,800 106.30 106.50 111.00 106.50 108.20 1.90
HAYCARB 100 151.00 154.90 154.90 154.90 154.90 3.90
HAYLEYS - MGT 11,500 27.80 28.10 29.80 28.00 28.10 0.30
HEMAS HOLDINGS 16,900 33.20 34.00 34.00 33.20 33.20 0.00
HEMAS POWER 1,600 27.10 27.50 27.50 27.10 27.40 0.30
HNB XD 239,900 145.00 145.00 147.00 143.50 145.00 0.00
HNB ASSURANCE 1,500 54.50 54.40 54.40 54.40 54.40 (0.10)
HNB (NV) XD 13,200 83.10 85.30 87.00 84.50 87.00 3.90
HORANA 400 35.20 35.00 35.00 35.00 35.00 (0.20)
HOTEL SERVICES 500 18.20 18.50 18.50 18.50 18.50 0.30
HOTEL SIGIRIYA 10,400 71.40 71.30 73.00 71.10 72.00 0.60
HOTELS CORP. 5,100 28.60 28.10 28.10 27.90 27.90 (0.70)
HYDRO POWER 12,900 11.80 11.80 12.30 11.80 12.20 0.40
JKH 199,700 162.10 164.00 165.00 162.00 164.00 1.90
KAHAWATTE 3,100 26.80 28.70 28.70 27.10 27.10 0.30
KANDY HOTELS 700 266.00 266.00 266.00 262.00 264.10 (1.90)
KEELLS HOTELS 30,800 13.50 13.40 13.50 13.40 13.50 0.00
KEGALLE 8,400 101.30 101.10 103.00 101.00 102.90 1.60
KELANI CABLES 1,900 82.20 82.00 82.00 79.00 80.20 (2.00)
KELANI VALLEY 800 89.90 89.00 89.10 89.00 89.10 (0.80)
KELSEY 2,300 23.00 24.90 24.90 23.20 23.20 0.20
KOTAGALA 900 69.50 68.00 68.10 68.00 68.00 (1.50)
KOTMALE HOLDINGS 10,000 43.50 44.00 44.00 43.40 43.40 (0.10)
KURUWITA TEXTILE 1,400 24.70 24.50 24.50 24.00 24.10 (0.60)
LANKA ALUMINIUM 10,500 46.10 52.00 52.00 43.00 46.50 0.40
LANKA CEMENT 2,300 19.00 19.30 19.60 19.30 19.50 0.50
LANKA CERAMIC 2,200 96.50 95.00 95.00 95.00 95.00 (1.50)
LANKA FLOORTILES 76,700 80.00 80.00 80.30 80.00 80.00 0.00
LANKA HOSPITALS 97,900 54.70 54.50 56.80 53.70 54.00 (0.70)
LANKA IOC 974,500 18.60 18.40 18.50 18.40 18.40 (0.20)
LANKA WALLTILE 100 95.20 92.10 92.10 92.10 92.10 (3.10)
LANKEM DEV. 34,900 15.10 15.30 15.90 15.10 15.10 0.00
LAXAPANA 22,700 12.10 12.70 12.70 12.20 12.20 0.10
LB FINANCE 1,400 138.00 137.00 137.90 135.00 136.30 (1.70)
LION BREWERY 2,500 192.20 191.20 191.20 180.70 183.10 (9.10)
LOLC 54,700 84.50 84.00 84.50 82.00 83.60 (0.90)
MAHAWELI REACH 1,700 29.20 30.00 30.00 30.00 30.00 0.80
MALWATTE 22,600 5.60 5.60 5.60 5.50 5.60 0.00
MALWATTE (NV) 5,000 4.90 5.00 5.00 5.00 5.00 0.10
MERC. SHIPPING 100 270.00 299.00 299.00 299.00 299.00 29.00
MERCHANT BANK 4,100 37.40 36.80 39.00 36.80 37.50 0.10
MTD WALKERS 10,500 38.90 37.90 38.00 37.50 37.90 (1.00)
MULLERS 219,100 2.60 2.70 2.80 2.60 2.70 0.10
NAMAL ACUITY VF (UNITS) 1,600 67.00 67.50 67.50 66.30 66.30 (0.70)
NAMUNUKULA 200 64.80 65.00 72.10 65.00 68.60 3.80
NAT. DEV. BANK 37,900 120.00 120.00 120.90 119.50 120.00 0.00
NATION LANKA 224,000 16.60 16.70 17.30 16.30 17.00 0.40
NATIONS TRUST 100,900 56.50 56.50 57.00 56.50 56.50 0.00
NAWALOKA 53,800 3.90 3.90 3.90 3.80 3.80 (0.10)
NESTLE 200 866.00 866.10 866.10 866.10 866.10 0.10
ON’ALLY XD 800 72.90 79.40 79.40 72.10 72.10 (0.80)
OVERSEAS REALTY 61,500 14.50 14.60 14.60 14.20 14.20 (0.30)
PALM GARDEN HOTL 400 220.00 210.00 210.00 210.00 210.00 (10.00)
PAN ASIA 76,300 25.00 24.80 25.30 24.80 25.00 0.00
PANASIAN POWER 822,100 4.40 4.40 4.40 4.20 4.30 (0.10)
PC HOUSE 367,000 13.90 14.00 14.40 13.80 13.90 0.00
PEOPLE’S MERCH 32,000 15.70 15.70 16.00 15.50 15.60 (0.10)
PEOPLES LEASING 687,300 16.60 16.60 16.70 16.00 16.10 (0.50)
PIRAMAL GLASS 93,000 7.70 7.70 7.80 7.70 7.70 0.00
PRINTCARE PLC 4,500 36.10 37.40 37.40 35.00 35.10 (1.00)
REGNIS 1,300 386.10 377.00 390.00 371.10 380.50 (5.60)
RENUKA CITY HOT. 600 309.50 290.00 300.00 290.00 290.00 (19.50)
RENUKA HOLDINGS 2,000 53.50 52.10 52.10 52.10 52.10 (1.40)
RENUKA HOLDINGS (NV) 3,000 32.00 32.00 32.50 32.00 32.50 0.50
RICHARD PIERIS XD 285,400 9.40 9.10 9.20 9.00 9.10 (0.30)
RIVERINA HOTELS 100 109.40 102.00 102.00 102.00 102.00 (7.40)
ROYAL CERAMIC 3,000 138.40 136.50 138.00 135.00 135.70 (2.70)
ROYAL PALMS 5,000 60.10 61.00 61.00 61.00 61.00 0.90
S M B LEASING 246,800 1.80 1.90 1.90 1.70 1.80 0.00
S M B LEASING (NV) 232,300 0.70 0.70 0.70 0.60 0.70 0.00
SAMPATH 72,300 202.00 202.00 202.00 200.00 201.00 (1.00)
SATHOSA MOTORS 400 245.00 250.00 250.00 250.00 250.00 5.00
SERENDIB HOTELS 2,800 28.10 28.50 28.50 28.00 28.10 0.00
SERENDIB HOTELS (NV) 3,800 18.50 18.40 18.50 18.40 18.50 0.00
SEYLAN BANK (NV) 61,100 30.50 29.90 30.70 29.80 30.10 (0.40)
SEYLAN DEVTS 84,900 12.20 12.10 12.10 12.00 12.00 (0.20)
SHAW WALLACE 100 306.70 302.20 302.20 302.20 302.20 (4.50)
SINGALANKA 100 134.30 130.00 130.00 130.00 130.00 (4.30)
SINGER FINANCE 16,400 27.10 27.00 27.50 27.00 27.10 0.00
SINGER IND. 3,800 238.70 241.00 278.90 241.00 258.60 19.90
SINGER SRI LANKA 100 129.00 129.00 129.00 129.00 129.00 0.00
SLT 1,200 47.80 48.90 48.90 47.10 47.30 (0.50)
SOFTLOGIC 285,400 17.50 17.50 17.90 17.20 17.40 (0.10)
SUNSHINE HOLDING 8,300 28.00 28.40 30.00 28.40 29.50 1.50
SWISSTEK 79,000 20.10 21.50 22.00 20.00 20.40 0.30
TAJ LANKA 3,600 39.00 38.90 39.50 38.90 39.50 0.50
TALAWAKELLE 700 29.80 30.00 34.00 30.00 31.10 1.30
TEXTURED JERSEY 77,800 10.40 10.60 10.70 10.50 10.60 0.20
THE FINANCE CO. 14,400 40.10 40.50 40.50 40.50 40.50 0.40
THE FINANCE CO. (NV) 58,000 12.60 12.60 12.60 12.50 12.60 0.00
THREE ACRE FARMS 25,700 104.50 103.60 108.00 103.60 104.90 0.40
TOKYO CEMENT 11,500 40.10 40.20 40.20 40.10 40.10 0.00
TOKYO CEMENT (NV) 9,500 30.20 30.80 31.80 30.70 31.30 1.10
UNION ASSURANCE 200 95.70 100.00 100.00 100.00 100.00 4.30
UNION BANK 9,500 19.20 18.90 19.20 18.90 19.00 (0.20)
UNITED MOTORS 19,300 149.80 149.90 149.90 149.90 149.90 0.10
VALLIBEL 600 8.00 8.10 8.20 8.10 8.10 0.10
VALLIBEL FINANCE 5,400 42.80 41.60 42.00 41.60 42.00 (0.80)
VIDULLANKA 4,100 8.40 8.30 8.30 8.20 8.20 (0.20)
WATAWALA 17,700 13.50 13.50 13.80 13.30 13.70 0.20
YORK ARCADE 1,000 26.00 25.70 25.70 25.70 25.70 (0.30)
DIRI SAVI BOARD
ABANS FINANCIAL 1,000 72.50 72.10 77.80 72.10 75.00 2.50
AMANA 144,300 2.30 2.30 2.40 2.20 2.30 0.00
ASIAN ALLIANCE 1,500 173.70 175.00 175.00 172.00 172.30 (1.40)
BIMPUTH LANKA 100 43.10 45.90 45.90 45.90 45.90 2.80
BROWNS INVSTMNTS 93,500 4.20 4.20 4.20 4.10 4.10 (0.10)
CAL FINANCE 1,500 39.10 39.00 39.00 38.50 38.80 (0.30)
CEYLON TEA BRKRS 10,000 8.10 7.90 8.00 7.90 8.00 (0.10)
COM.CREDIT 27,800 26.40 26.30 26.50 26.30 26.50 0.10
E - CHANNELLING 72,200 8.00 8.10 8.10 7.90 7.90 (0.10)
ELPITIYA 19,800 21.20 21.90 22.00 21.90 22.00 0.80
ENTRUST 372,700 63.80 64.90 66.40 60.00 61.10 (2.70)
FORTRESS RESORTS 7,700 23.40 23.00 23.10 22.80 22.90 (0.50)
FREE LANKA 371,400 3.00 3.00 3.10 3.00 3.00 0.00
GUARDIAN CAPITAL 3,200 137.40 140.00 143.00 137.50 138.10 0.70
HVA FOODS 451,700 38.70 38.70 40.50 38.00 39.00 0.30
JANASHAKTHI INS. 96,400 13.90 13.90 14.00 13.60 13.90 0.00
LANKA ORIX FINANCE 75,800 8.60 8.60 8.70 8.60 8.60 0.00
LAUGFS GAS 2,700 38.60 38.50 39.00 38.50 38.80 0.20
LAUGFS GAS (NV) 24,800 22.70 23.50 23.50 22.90 23.00 0.30
LIGHTHOUSE HOTEL 17,100 44.00 44.00 45.20 44.00 45.20 1.20
MARAWILA RESORTS 51,700 10.10 10.20 10.40 10.00 10.00 (0.10)
MULTI FINANCE 3,700 50.90 50.90 52.90 50.80 51.10 0.20
NANDA FINANCE 4,300 12.30 12.40 12.70 12.30 12.30 0.00
ODEL PLC 31,700 30.80 30.80 32.00 30.50 30.80 0.00
ORIENT GARMENTS 4,809,700 38.80 39.80 42.70 39.50 40.30 1.50
PEOPLE’S FIN 7,100 35.50 35.70 36.70 35.00 35.10 (0.40)
PEOPLE’S FIN (WC-2012) 60,200 14.20 14.20 14.20 14.00 14.00 (0.20)
RAIGAM SALTERNS 253,700 4.10 4.10 4.20 4.00 4.00 (0.10)
RENUKA AGRI 110,800 6.70 6.70 6.80 6.60 6.70 0.00
SIERRA CABL 271,600 4.10 4.10 4.30 4.10 4.20 0.10
SINHAPUTHRA FIN 1,000 110.90 115.00 115.00 115.00 115.00 4.10
SOFTLOGIC CAP 19,000 34.50 35.00 35.50 34.00 34.20 (0.30)
SWARNAMAHAL FIN 189,100 89.80 90.00 96.50 90.00 93.50 3.70
TESS AGRO 328,000 4.10 4.20 4.20 4.10 4.10 0.00
TOUCHWOOD 102,400 22.00 22.40 22.50 21.70 21.80 (0.20)
TRADE FINANCE 535,400 21.90 21.50 24.00 21.50 22.70 0.80
VALLIBEL ONE 11,800 23.40 23.20 23.40 23.20 23.30 (0.10)
DEFAULT BOARD
ASIA CAPITAL XD 8,200 70.30 70.30 70.30 69.00 69.00 (1.30)
INFRASTRUCTURE 100 143.10 149.90 149.90 149.90 149.90 6.80
MIRAMAR 500 190.00 200.00 200.00 200.00 200.00 10.00
RADIANT GEMS 1,500 129.00 130.00 130.00 125.00 125.00 (4.00)
Market Statistics on 06th Dec 2011
Equity details Today Prv. Day
Value of Turnover (Rs.) 775,901,242.00 1,579,505,480.90
Volume of Turnover (No.) 23,129,528 35,703,401
Trades (No.) 8,902 8,669
Market Cap. (Rs.) 2,182,479,023,857.20 2,185,128,287,385.20
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 5,988.65 5,995.92
Milanka Price Index 5,156.39 5,155.95
Total Return Indices
Tri On All Shares (ASTRI) 7,253.54 7,257.22
Tri On Milanka Shares (MTRI) 6,304.03 6,288.57
List of Securities on which 10% Price Band is applicable (As of 06th December 2011)
In terms of the SEC directive dated 14th September 2010, a 10% price band has been imposed on the following security/securities:
Security Price Band
From To
SFS-N-0000 02-Dec-2011 08-Dec-2011
HVA-N-0000 05-Dec-2011 09-Dec-2011
Default Board
Company Name Date of Reason
Transfer
Hotel Developers 28-Jun-2001 Non submission of Annual Reports for the F/Y ended
(Lanka) PLC 31-Mar-1991 to 31-Mar-2011
Non submission of Financial Statements for the quarters ended
31-Mar-1998 to 30-Sep-2011
Vanik Incorporation 12-Dec-2002 Non submission of Annual Reports for the F/Y ended
31-Dec-2007 to 31-Dec-2010
Ltd Non payment of debenture interest - Third installment in
respect of the period
ending 10-Dec-2002, the interest for the periods ending
10-Dec-2003, 10-Dec-2004,
10-Dec-2005, 10-Dec-2006 & 10-Dec-2007.
Non Submission of Financial Statements for the quarters ended
30-Sep-2008 to 30-Sep-2011.
Non payment of Listing Fees for the years 2009, 2010 & 2011.
Ferntea Ltd 02-Nov-2005 Non submission of Annual Reports for the F/Y ended 31-Mar-2006 to
31-Mar-2011.
Non submission of Financial Statements for the quarters ended
30-Jun-2007 to 30-Sep-2011.
Non payment of Listing Fees for the year 2011.
Miramar Beach Hotels 09-Jun-2008 Non Submission of Annual Reports for the F/Y Ended
31-Mar-2008 to 31-Mar-2011.
PLC Non payment of Listing Fees for the years 2010 & 2011.
Non submission of Financial Statements for the quarters ended
30-Sep-2010 to 30-Sep-2011.
Infrastructure 14-Sep-2010 Non Submission of Annual Reports for the F/Y Ended 31-Mar-2011.
Developers PLC Non Submission of Financial Statements for the quarter ended
31-Mar-2011 and 30-Sep-2011
Asia Capital PLC 19-Sep-2011 Non Submission of Annual Report for the F/Y Ended 31-Mar-2011.
Non Submission of Financial Statements for the quarter
ended 30-Sep-2011.
Radiant Gems 19-Sep-2011 Non Submission of Annual Report for the F/Y Ended 31-Mar-2011.
International PLC
|
