Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Yesterday’s(Rs.)
Close Close
Main Board
A.SPEN.HOT.HOLD. 7,300 66.50 66.80 66.80 66.00 66.00 (0.50)
ACL PLASTICS 3,100 122.50 120.00 139.90 120.00 125.50 3.00
ACME 2,000 20.40 20.50 20.50 20.40 20.40 0.00
AGALAWATTE 400 50.00 46.50 46.50 46.50 46.50 (3.50)
AHOT PROPERTIES 418,100 74.10 74.00 74.00 73.90 74.00 (0.10)
AITKEN SPENCE 1,500 109.20 110.00 112.00 110.00 110.50 1.30
ALUFAB 3,100 39.00 39.90 39.90 39.00 39.20 0.20
ASCOT HOLDINGS 1,100 165.00 165.00 167.90 165.00 167.90 2.90
ASIRI 2,100 8.70 8.70 8.90 8.70 8.80 0.10
ASIRI SURG 102,500 8.00 8.00 8.00 7.80 7.80 (0.20)
BAIRAHA FARMS 8,600 208.10 210.00 214.00 207.00 209.30 1.20
BALANGODA 1,700 27.10 27.00 28.50 27.00 28.10 1.00
BLUE DIAMONDS 353,500 8.00 8.20 8.30 8.00 8.10 0.10
BLUE DIAMONDS (NV)761,200 3.90 4.00 4.10 3.90 4.00 0.10
BOGALA GRAPHITE 700 40.10 40.00 40.00 39.50 39.50 (0.60)
BOGAWANTALAWA 15,300 13.80 14.40 14.70 13.90 14.00 0.20
BROWNS 200 236.00 231.00 231.00 230.10 230.60 (5.40)
BROWNS BEACH 3,400 16.00 16.00 16.00 15.80 16.00 0.00
BUKIT DARAH 200 1,030.00 1,030.00 1,030.00 1,030.00 1,030.00 0.00
C T HOLDINGS 1,000 178.00 174.90 175.10 174.90 175.00 (3.00)
C T LAND 700 27.50 29.00 29.00 26.10 26.10 (1.40)
C.W.MACKIE 6,800 91.00 91.50 95.60 91.00 91.00 0.00
CARGILLS 600 195.50 195.30 195.30 195.30 195.30 (0.20)
CDB 25,500 65.20 65.20 65.50 65.20 65.20 0.00
CDB (NV) 7,400 60.00 60.00 60.00 60.00 60.00 0.00
CDIC 100 290.70 319.00 319.00 319.00 319.00 28.30
CENTRAL FINANCE XD500 209.80 214.00 214.00 213.00 213.80 4.00
CENTRAL IND. 100 80.00 79.50 79.50 79.50 79.50 (0.50)
CEYLINCO INS. (NV) 200 334.90 320.00 334.90 320.00 334.90 0.00
CEYLON GUARDIAN 1,000 251.00 251.00 251.00 250.10 250.10 (0.90)
CEYLON INV. 32,200 110.00 106.50 110.00 106.50 110.00 0.00
CEYLON LEATHER 34,100 100.30 101.00 104.00 100.00 100.80 0.50
CEYLON LEATHER
(WC-2014) 85,400 17.00 17.50 18.00 16.60 17.00 0.00
CEYLON LEATHER
(WC-2015) 61,200 17.00 17.50 18.10 17.00 17.00 0.00
CEYLON TOBACCO 1,700 445.00 445.00 449.80 441.00 449.20 4.20
CFT 25,500 10.00 10.20 10.20 9.80 9.90 (0.10)
CHEMANEX 700 115.90 110.00 120.00 110.00 117.10 1.20
CHEVRON 3,100 165.00 165.00 165.00 163.50 165.00 0.00
CIC 900 113.50 113.00 113.00 110.00 110.00 (3.50)
CIC (NV) 400 75.60 76.00 76.50 76.00 76.50 0.90
CIFL 9,100 8.90 9.10 9.20 8.90 8.90 0.00
CITRUS LEISURE 120,300 52.50 53.40 53.80 51.50 51.80 (0.70)
CITRUS LEISURE
WC- 2012) 69,300 20.50 21.20 21.50 20.00 20.10 (0.40)
CITRUS LEISURE
(WC- 2015) 36,100 17.00 17.50 17.70 16.20 16.40 (0.60)
COCO LANKA 5,600 57.50 59.00 59.00 55.30 55.80 (1.70)
COL PHARMACY 2,800 1,135.00 1,170.00 1,300.00 1,170.00 1,211.00 76.00
COLD STORES 2,800 100.00 101.00 101.00 99.10 99.70 (0.30)
COLOMBO LAND 481,600 54.90 55.60 58.20 55.60 56.60 1.70
COMMERCIAL BANK XD214,600 101.00 101.70 101.70 99.80 100.00 (1.00)
COMMERCIAL
BANK (NV) XD 15,900 72.20 72.50 72.50 71.70 72.20 0.00
COMMERCIAL DEV. 200 112.80 112.80 117.00 112.80 114.90 2.10
CONVENIENCE FOOD 100 299.00 285.10 285.10 285.10 285.10 (13.90)
DANKOTUWA PORCEL 209,500 34.30 35.50 37.40 35.30 35.80 1.50
DFCC BANK 57,200 108.10 108.00 110.00 108.00 108.30 0.20
DIALOG 21,000 7.90 7.90 8.00 7.90 7.90 0.00
DIMO 200 1,266.30 1,260.00 1,260.00 1,260.00 1,260.00 (6.30)
DIPPED PRODUCTS 800 105.00 109.80 109.80 105.00 105.00 0.00
DISTILLERIES 463,240 150.00 150.00 150.00 150.00 150.00 0.00
DOCKYARD 2,800 231.00 253.90 253.90 230.00 230.80 (0.20)
DOLPHIN HOTELS 26,200 41.10 41.00 43.20 41.00 41.00 (0.10)
DUNAMIS CAPITAL 919,700 17.70 17.90 17.90 14.80 15.00 (2.70)
DURDANS (NV) 5,200 63.00 73.50 73.50 69.90 69.90 6.90
EAST WEST 53,700 26.00 26.20 26.80 25.90 26.10 0.10
EASTERN MERCHANT 4,600 18.40 18.40 18.40 18.00 18.10 (0.30)
EDEN HOTEL LANKA 8,200 38.00 38.00 38.00 37.00 37.00 (1.00)
ENVI. RESOURCES 330,300 50.00 50.00 52.30 49.80 50.00 0.00
ENVI. RESOURCES
(WC-2012) 156,000 21.70 22.20 23.50 21.90 22.40 0.70
ENVI. RESOURCES
(WC-2014) 18,800 23.60 23.80 24.50 22.70 23.60 0.00
ENVI. RESOURCES
(WC-2015) 106,600 22.00 22.50 23.60 22.00 22.10 0.10
EQUITY 200 46.90 49.50 49.50 45.00 45.00 (1.90)
EXPOLANKA 568,300 8.70 9.00 9.00 8.60 8.60 (0.10)
FIRST CAPITAL 645,200 17.00 16.90 16.90 15.10 15.50 (1.50)
FORT LAND 76,400 44.50 44.50 46.90 44.50 45.10 0.60
GALADARI 5,600 28.70 29.00 29.00 28.80 28.90 0.20
GESTETNER 100 295.00 290.00 290.00 290.00 290.00 (5.00)
GOOD HOPE 100 1,185.30 1,188.00 1,188.00 1,188.00 1,188.00 2.70
GRAIN ELEVATORS 19,300 107.10 108.50 110.00 106.00 107.30 0.20
HAYCARB 10,100 151.10 154.00 154.70 154.00 154.70 3.60
HAYLEYS 800 364.90 366.00 366.00 366.00 366.00 1.10
HAYLEYS - MGT 3,600 28.10 28.20 28.20 27.00 27.50 (0.60)
HEMAS HOLDINGS 19,200 33.10 33.10 33.90 32.70 33.00 (0.10)
HEMAS POWER 2,600 26.20 26.60 27.00 26.50 27.00 0.80
HNB XD 300 148.50 149.00 149.00 147.50 147.50 (1.00)
HNB ASSURANCE 3,400 51.50 51.70 51.70 50.00 50.30 (1.20)
HNB (NV) XD 67,000 87.00 87.40 89.80 86.00 86.00 (1.00)
HORANA 500 35.00 35.00 35.00 35.00 35.00 0.00
HOTEL SERVICES 1,000 18.50 18.40 18.40 18.40 18.40 (0.10)
HOTEL SIGIRIYA 100 72.20 72.00 72.00 72.00 72.00 (0.20)
HOTELS CORP. 3,300 28.00 28.00 28.50 27.50 28.10 0.10
HUNTERS 4,800 581.00 620.00 640.00 619.00 626.20 45.20
HYDRO POWER 700 11.90 11.70 11.80 11.70 11.80 (0.10)
JKH 177,500 172.10 175.00 178.00 172.90 173.60 1.50
JOHN KEELLS 1,700 80.60 80.00 80.00 80.00 80.00 (0.60)
KAHAWATTE 100 28.00 28.60 28.60 28.60 28.60 0.60
KANDY HOTELS 100 265.20 270.00 270.00 270.00 270.00 4.80
KEELLS FOOD 200 117.10 122.00 122.00 122.00 122.00 4.90
KEELLS HOTELS 15,300 13.40 13.40 13.60 13.40 13.50 0.10
KEGALLE 400 104.90 109.90 109.90 107.90 108.00 3.10
KELANI CABLES 200 80.20 82.50 82.50 80.00 81.30 1.10
KELANI TYRES 1,700 38.50 37.50 37.60 37.50 37.50 (1.00)
KELSEY 12,300 23.70 24.00 24.00 23.50 23.70 0.00
KOTAGALA 4,700 67.50 67.50 69.00 67.00 67.80 0.30
KOTMALE HOLDINGS 8,700 43.50 43.40 45.00 43.40 43.70 0.20
KURUWITA TEXTILE 600 24.30 24.00 24.00 24.00 24.00 (0.30)
LANKA ALUMINIUM 1,700 44.00 45.00 45.00 44.00 44.10 0.10
LANKA CEMENT 7,000 19.50 19.90 19.90 19.00 19.00 (0.50)
LANKA HOSPITALS 176,400 53.90 54.40 56.20 53.50 54.00 0.10
LANKA IOC 12,400 18.20 18.00 18.00 17.50 18.00 (0.20)
LANKA VENTURES 12,700 38.00 37.60 38.00 37.60 38.00 0.00
LANKA WALLTILE 100 92.10 92.00 92.00 92.00 92.00 (0.10)
LANKEM CEYLON 5,200 230.00 235.00 244.00 230.00 230.00 0.00
LANKEM DEV. 14,900 15.50 16.10 16.10 15.00 15.30 (0.20)
LAXAPANA 105,400 12.50 12.30 12.90 12.20 12.40 (0.10)
LION BREWERY 91,200 185.00 185.00 189.00 185.00 185.10 0.10
LMF 2,500 110.00 110.00 114.00 110.00 113.80 3.80
LOLC 52,000 83.90 84.00 84.50 84.00 84.00 0.10
MADULSIM A 6,000 15.70 15.80 16.70 15.40 16.70 1.00
MAHAWELI REACH 700 29.90 29.50 29.50 28.30 28.30 (1.60)
MALWATTE 11,600 5.60 5.60 5.70 5.50 5.60 0.00
MALWATTE (NV) 28,800 4.90 4.80 5.00 4.70 5.00 0.10
MASKELIYA 2,300 18.20 18.00 20.00 18.00 19.90 1.70
MERCHANT BANK 87,300 38.90 39.00 39.30 38.00 39.20 0.30
MORISONS (NV) 200 1,530.00 1,575.00 1,575.00 1,500.00 1,500.00 (30.00)
MTD WALKERS 400 37.50 37.40 37.40 37.40 37.40 (0.10)
MULLERS 9,800 2.60 2.70 2.70 2.60 2.60 0.00
NAMAL ACUITY VF (UNITS)1,200 68.00 66.50 66.50 66.50 66.50 (1.50)
NAMUNUKULA 100 67.60 64.50 64.50 64.50 64.50 (3.10)
NAT. DEV. BANK 12,800 121.80 122.00 123.50 122.00 123.20 1.40
NATION LANKA 206,900 17.00 17.00 17.30 17.00 17.10 0.10
NATIONS TRUST 10,700 57.90 57.10 57.80 57.00 57.00 (0.90)
NAWALOKA 204,100 4.00 4.10 4.10 4.00 4.00 0.00
ON’ALLY XD 1,100 72.20 72.90 75.00 72.90 73.90 1.70
OVERSEAS REALTY 986,000 14.50 14.60 14.70 14.50 14.50 0.00
PALM GARDEN HOTL 1,000 210.00 200.00 200.00 200.00 200.00 (10.00)
PAN ASIA 17,200 25.10 25.10 25.60 25.10 25.30 0.20
PANASIAN POWER 1,533,500 4.30 4.40 4.50 4.20 4.30 0.00
PC HOUSE 57,000 14.20 14.10 14.30 13.80 14.00 (0.20)
PEOPLE’S MERCH 82,800 15.50 15.30 15.90 15.00 15.20 (0.30)
PEOPLES LEASING 366,100 16.40 16.50 16.60 16.10 16.20 (0.20)
PIRAMAL GLASS 33,200 7.80 7.80 7.90 7.70 7.70 (0.10)
PRINTCARE PLC 1,000 35.20 35.50 35.50 35.50 35.50 0.30
REGNIS 1,600 374.00 399.00 399.00 389.00 389.30 15.30
RENUKA CITY HOT. 900 285.10 285.00 302.90 285.00 287.10 2.00
RENUKA HOLDINGS (NV)1,000 32.50 32.50 32.50 32.50 32.50 0.00
RICH PIERIS EXP 100 27.00 28.80 28.80 28.80 28.80 1.80
RICHARD PIERIS XD 207,300 9.00 9.00 9.00 8.90 9.00 0.00
RIVERINA HOTELS 1,000 102.00 102.00 102.00 102.00 102.00 0.00
ROYAL CERAMIC 300 141.20 140.00 140.00 140.00 140.00 (1.20)
ROYAL PALMS 700 61.00 60.10 60.10 60.10 60.10 (0.90)
S M B LEASING 372,100 1.80 1.80 1.80 1.70 1.70 (0.10)
S M B LEASING (NV) 374,100 0.60 0.60 0.70 0.60 0.60 0.00
SAMPATH 22,100 202.00 203.00 203.00 201.10 202.10 0.10
SERENDIB HOTELS 3,100 28.10 29.00 29.00 28.20 28.50 0.40
SEYLAN BANK 51,300 66.90 67.00 67.00 66.00 66.50 (0.40)
SEYLAN BANK (NV) 240,200 30.80 31.00 31.00 30.40 30.50 (0.30)
SEYLAN DEVTS 97,600 12.10 12.30 12.30 11.80 11.90 (0.20)
SHAW WALLACE 1,700 305.10 302.00 302.00 300.00 300.50 (4.60)
SIGIRIYA VILLAGE 300 92.10 103.50 103.50 84.00 93.20 1.10
SINGALANKA 7,000 130.00 138.00 149.00 135.10 142.50 12.50
SINGER FINANCE 47,900 27.00 27.50 28.00 26.30 26.60 (0.40)
SINGER IND. 1,000 258.60 258.00 260.00 258.00 259.90 1.30
SINGER SRI LANKA 1,300 129.00 126.00 126.00 125.00 125.00 (4.00)
SLT 6,500 47.40 47.20 47.20 46.50 47.00 (0.40)
SOFTLOGIC 91,500 17.30 17.50 17.50 17.10 17.20 (0.10)
SWISSTEK 28,000 20.00 20.50 20.90 19.70 20.00 0.00
TAJ LANKA 37,800 39.00 39.00 39.50 37.00 37.10 (1.90)
TANGERINE 4,600 81.00 81.10 83.00 81.00 81.60 0.60
TEA SMALLHOLDER 1,800 65.50 67.90 69.20 67.90 68.40 2.90
TEXTURED JERSEY 47,000 10.50 10.80 10.90 10.40 10.50 0.00
THE FINANCE CO. 11,700 40.00 41.00 41.00 40.00 40.00 0.00
THE FINANCE CO. (NV)24,400 12.60 12.60 12.60 12.60 12.60 0.00
THREE ACRE FARMS 38,800 104.20 107.00 107.90 104.20 106.10 1.90
TOKYO CEMENT 10,000 41.60 42.00 42.00 42.00 42.00 0.40
TOKYO CEMENT (NV) 15,400 30.90 30.50 30.90 30.50 30.60 (0.30)
TRANS ASIA 1,100 72.00 72.00 72.00 72.00 72.00 0.00
UNION ASSURANCE 1,200 102.00 96.00 101.00 96.00 100.40 (1.60)
UNION BANK 7,500 19.10 19.00 19.20 18.90 19.00 (0.10)
UNITED MOTORS 2,700 148.00 148.00 148.00 145.50 146.30 (1.70)
VALLIBEL 3,900 8.10 8.20 8.20 8.10 8.10 0.00
VALLIBEL FINANCE 70,800 42.00 43.00 44.50 42.50 44.00 2.00
WATAWALA 36,800 13.40 13.40 13.80 13.40 13.50 0.10
YORK ARCADE 3,100 26.10 26.50 27.00 25.80 25.80 (0.30)
DIRI SAVI BOARD
AMANA 568,700 2.20 2.30 2.30 2.20 2.20 0.00
ASIAN ALLIANCE 7,300 172.30 175.00 181.00 175.00 177.00 4.70
BIMPUTH LANKA 32,400 45.90 47.50 48.00 47.50 47.90 2.00
BROWNS INVSTMNTS 161,500 4.10 4.20 4.30 4.10 4.20 0.10
CAL FINANCE 3,600 39.10 38.10 38.20 38.00 38.00 (1.10)
CEYLON TEA BRKRS 141,600 7.90 8.00 8.00 7.80 7.90 0.00
CHILAW FINANCE 3,600 22.00 22.90 22.90 22.50 22.50 0.50
COM.CREDIT 182,900 26.00 26.20 26.20 25.00 25.40 (0.60)
E - CHANNELLING 449,200 8.00 8.20 8.20 8.00 8.00 0.00
ELPITIYA 300 22.50 21.50 21.50 21.50 21.50 (1.00)
ENTRUST SEC 45,500 59.20 60.00 61.30 56.30 57.90 (1.30)
FORTRESS RESORTS 15,000 22.90 23.60 23.60 22.90 23.20 0.30
FREE LANKA 85,200 3.10 3.10 3.10 3.00 3.00 (0.10)
GUARDIAN CAPITAL 31,900 136.30 138.90 148.90 138.00 139.30 3.00
HVA FOODS 423,100 39.00 39.10 40.50 38.70 39.10 0.10
JANASHAKTHI INS. 454,700 14.30 14.50 14.50 13.60 13.90 (0.40)
LANKA ORIX FINANCE 144,500 8.50 8.50 8.60 8.50 8.50 0.00
LAUGFS GAS 23,600 38.90 38.90 39.30 38.20 38.50 (0.40)
LAUGFS GAS (NV) 31,100 23.50 23.50 23.70 23.00 23.10 (0.40)
LIGHTHOUSE HOTEL 400 47.00 45.90 45.90 45.10 45.10 (1.90)
MARAWILA RESORTS 186,100 10.00 10.20 10.30 10.00 10.30 0.30
MET. RES. HOL. 200 25.40 25.90 25.90 25.90 25.90 0.50
MULTI FINANCE 11,800 51.40 53.50 53.50 51.50 51.60 0.20
NANDA FINANCE 23,600 12.40 12.80 12.80 12.20 12.30 (0.10)
ODEL PLC 14,100 31.10 30.90 31.00 30.70 31.00 (0.10)
ORIENT GARMENTS 528,900 36.80 37.40 38.20 35.60 36.40 (0.40)
PEOPLE’S FIN 14,800 34.30 35.00 35.00 33.00 33.90 (0.40)
PEOPLE’S FIN (WC-2012)195,800 13.00 13.00 13.00 8.00 9.00 (4.00)
RAIGAM SALTERNS 26,800 4.00 4.10 4.10 4.00 4.00 0.00
RENUKA AGRI 23,600 6.80 6.80 6.80 6.70 6.70 (0.10)
SIERRA CABL 58,800 4.10 4.20 4.20 4.10 4.20 0.10
SINHAPUTHRA FIN 1,000 114.00 108.10 108.10 108.10 108.10 (5.90)
SOFTLOGIC CAP 5,700 34.90 34.60 34.80 33.60 34.70 (0.20)
SWARNAMAHAL FIN 101,800 92.60 91.50 97.00 91.50 93.00 0.40
TESS AGRO 351,000 4.00 4.20 4.20 4.00 4.10 0.10
TOUCHWOOD 94,000 21.80 22.00 22.30 21.40 21.50 (0.30)
TRADE FINANCE 147,400 22.10 21.90 23.00 21.50 21.90 (0.20)
UDAPUSSELLAWA 100 29.00 30.00 30.00 30.00 30.00 1.00
VALLIBEL ONE 51,800 23.20 23.80 23.80 22.80 23.00 (0.20)
DEFAULT BOARD
ASIA CAPITAL XD 1,100 68.50 69.00 70.00 69.00 69.00 0.50
INFRASTRUCTURE 200 135.50 135.00 142.00 135.00 138.50 3.00
RADIANT GEMS 3,700 130.30 135.00 136.00 131.00 131.20 0.90
Market Statistics on 08th Dec 2011
Equity details Today Prv. Day
Value of Turnover (Rs.) 516,999,742.20 831,231,617.10
Volume of Turnover (No.) 17,646,710 35,464,150
Trades (No.) 7,924 8,697
Market Cap. (Rs.) 2,196,525,079,337.80 2,197,106,336,104.00
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 6,027.19 6,028.79
Milanka Price Index 5,248.97 5,249.78
Total Return Indices
Tri On All Shares (ASTRI) 7,300.31 7,302.24
Tri On Milanka Shares (MTRI) 6,417.22 6,418.21
|
