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 103,900 66.00 66.30 66.30 63.00 65.10 (0.90)
Abans 12,200 187.00 184.00 184.00 180.00 180.30 (6.70)
ACL 1,400 71.00 72.00 72.00 68.10 68.90 (2.10)
Acme 157,000 21.20 21.20 21.20 19.80 19.90 (1.30)
Agalawatte 700 45.00 42.00 42.10 42.00 42.10 (2.90)
Ahot Properties 100 79.00 80.00 80.00 80.00 80.00 1.00
Aitken Spence 54,000 110.00 110.10 113.40 110.00 111.10 1.10
Alliance 100 775.00 750.00 750.00 750.00 750.00 (25.00)
Alufab 1,700 36.90 35.50 37.50 35.40 37.40 0.50
Amaya Leisure 1,200 82.00 90.00 95.00 80.10 80.10 (1.90)
Ascot Holdings 7,700 151.10 151.50 162.00 150.10 155.80 4.70
Asiri 3,200 8.90 8.50 8.60 8.50 8.60 (0.30)
Asiri Surg 1,500 7.50 7.50 7.50 7.40 7.40 (0.10)
Autodrome 1,000 831.00 900.00 900.00 900.00 900.00 69.00
Aviva NDB 800 238.00 258.00 299.90 258.00 278.50 40.50
Bairaha Farms 4,100 198.00 198.00 198.00 192.00 192.80 (5.20)
Balangoda 700 25.60 25.60 26.80 25.60 26.40 0.80
Beruwela Walkinn 500 151.00 152.00 159.00 151.00 156.00 5.00
Blue Diamonds 627,000 7.60 7.70 7.90 7.50 7.50 (0.10)
Blue Diamonds (NV) 2,979,700 3.50 3.60 3.70 3.50 3.50 -
Bogala Graphite 500 35.00 34.60 35.80 34.60 35.80 0.80
Bogawantalawa 2,500 13.80 13.60 13.60 13.00 13.40 (0.40)
Browns 400 220.00 224.00 230.00 224.00 228.30 8.30
Browns Beach 52,900 15.80 15.70 15.70 15.60 15.60 (0.20)
CT Holdings 200 175.00 166.00 166.00 166.00 166.00 (9.00)
CT Land 2,700 25.50 25.50 26.50 25.50 26.50 1.00
C W Mackie 100 85.60 85.00 85.00 85.00 85.00 (0.60)
Cargills 1,600 196.00 196.50 196.50 196.10 196.10 0.10
Cargo Boat 100 98.00 110.00 110.00 110.00 110.00 12.00
Carsons 700 541.50 542.00 549.00 541.50 543.20 1.70
CDB 1,900 62.90 61.00 63.00 61.00 63.00 0.10
Central Finance 12,500 202.80 202.00 204.90 199.00 199.30 (3.50)
Central Ind 100 78.70 78.10 78.10 78.10 78.10 (0.60)
Ceylon Inv 2,800 109.20 109.10 109.10 108.30 108.70 (0.50)
Ceylon Leather 41,600 96.20 99.80 100.00 95.00 95.60 (0.60)
Ceylon Leather (WC2014) 107,200 15.00 15.00 15.00 14.00 14.60 (0.40)
Ceylon Leather (WC2015) 109,400 15.10 15.50 15.50 13.60 14.80 (0.30)
Ceylon Tobacco 300 471.70 460.00 473.00 455.00 462.70 (9.00)
CFT 67,900 9.10 9.20 9.70 9.20 9.30 0.20
Chemanex 400 104.00 105.00 105.00 105.00 105.00 1.00
Chevron 7,900 169.00 169.00 170.00 169.00 169.30 0.30
CIC 1,400 108.20 105.00 105.00 105.00 105.00 (3.20)
CIC (NV) 17,900 74.40 72.50 72.50 70.50 71.30 (3.10)
CIFL 47,600 8.90 9.00 9.00 8.70 8.70 (0.20)
Citrus Leisure 31,800 48.40 49.00 49.00 46.50 47.00 (1.40)
Citrus Leisure (WC2012) 12,000 18.90 18.20 18.20 18.00 18.10 (0.80)
Citrus Leisure (WC2015) 46,300 15.40 15.40 15.40 15.00 15.00 (0.40)
City Housing 1,400 18.30 18.00 18.00 18.00 18.00 (0.30)
Coco Lanka 100 51.60 52.10 52.10 52.10 52.10 0.50
Col Pharmacy 400 1,133.40 1,120.00 1,120.00 1,070.10 1,093.40 (40.00)
Cold Stores 1,000 95.00 97.00 97.00 95.10 95.10 0.10
Colombo Land 279,200 52.60 52.80 53.00 51.00 51.60 (1.00)
Colonial Mtrs 1,000 387.60 375.00 375.00 375.00 375.00 (12.60)
Commercial Bank 79,900 99.50 99.20 99.90 98.80 99.00 (0.50)
Commercial Bank (NV) 17,500 71.60 71.50 71.50 69.10 70.00 (1.60)
Convenience Food 300 285.00 285.00 285.00 285.00 285.00 -
Dankotuwa Porcel 46,900 31.10 31.00 31.00 29.50 29.70 (1.40)
DFCC Bank 13,500 108.30 108.20 108.50 108.10 108.50 0.20
Dialog 521,900 8.00 8.00 8.00 7.80 7.90 (0.10)
Dimo 100 1,300.00 1,280.00 1,280.00 1,280.00 1,280.00 (20.00)
Dipped Products 2,100 105.10 105.10 109.10 105.10 108.10 3.00
Distilleries 2,400 150.00 149.00 149.00 148.00 148.00 (2.00)
Dockyard 3,900 230.00 230.00 230.00 230.00 230.00 -
Dolphin Hotels 400 39.10 39.00 39.00 39.00 39.00 (0.10)
Dunamis Capital 19,700 14.90 14.70 14.80 14.50 14.60 (0.30)
Durdans (NV) 15,200 76.60 61.00 64.50 60.00 64.20 (12.40)
East West 59,300 22.70 22.30 22.30 21.90 22.00 (0.70)
Eastern Merchant 2,400 17.20 16.70 16.70 16.70 16.70 (0.50)
Eden Hotel 8,500 35.10 34.00 34.00 33.50 33.60 (1.50)
Envi Resources 243,100 39.80 40.00 41.00 38.50 39.00 (0.80)
Envi Resources (WC2012) 71,500 16.30 16.30 16.60 16.00 16.40 0.10
Envi Resources (WC2014) 60,600 17.90 18.90 18.90 17.70 18.00 0.10
Envi Resources (WC2015) 17,600 17.70 17.70 17.90 17.30 17.50 (0.20)
Expo Lanka 477,300 8.60 8.60 8.60 8.30 8.50 (0.10)
Finlays Colombo 200 235.00 225.00 230.00 225.00 230.00 (5.00)
First Capital 63,700 15.10 15.00 15.10 14.60 15.00 (0.10)
Fort Land 10,300 43.50 42.50 43.90 42.50 43.00 (0.50)
Galadari 102,300 27.70 27.80 29.00 27.80 28.10 0.40
Grain Elevators 37,000 97.20 98.00 98.00 95.00 96.40 (0.80)
Haycarb 200 152.00 152.00 152.00 152.00 152.00 -
Hayleys - MGT 1,300 28.30 26.60 26.60 26.50 26.50 (1.80)
HDFC 6,500 1,400.00 1,389.00 1,389.00 1,389.00 1,389.00 (11.00)
Hemas Holdings 2,700 33.00 32.50 32.50 32.00 32.30 (0.70)
Hemas Power 59,100 26.10 25.20 26.60 25.00 25.10 (1.00)
HNB 3,300 149.10 148.00 148.00 145.00 145.50 (3.60)
HNB Assurance 900 48.10 48.50 48.50 48.50 48.50 0.40
HNB (NV) 585,500 82.30 82.20 82.20 79.00 79.00 (3.30)
Horana 4,200 32.10 33.00 33.00 32.00 32.00 (0.10)
Hotel Services 5,000 18.30 18.30 18.30 17.70 17.70 (0.60)
Hotel Sigiriya 9,800 72.60 72.00 72.10 72.00 72.00 (0.60)
Hotels Corp. 2,300 27.10 26.60 28.00 26.00 26.30 (0.80)
Hunters 1,000 620.00 576.00 600.00 550.00 567.60 (52.40)
Hydro Power 55,300 10.10 10.10 10.10 9.70 10.00 (0.10)
JKH 961,700 176.70 177.00 177.00 173.00 173.40 (3.30)
John Keells 1,500 72.00 75.00 75.00 74.00 74.00 2.00
Kahawatte 1,100 25.10 24.50 26.30 24.30 26.30 1.20
Keells Hotels 14,400 13.00 13.00 13.00 12.80 12.80 (0.20)
Kegalle 600 99.00 100.00 100.00 99.00 99.00 -
Kelani Cables 800 81.00 79.10 79.10 78.50 78.70 (2.30)
Kelani Tyres 19,100 36.00 36.00 36.00 35.00 35.00 (1.00)
Kelsey 11,000 21.50 21.10 21.10 20.60 21.00 (0.50)
Kotagala 17,400 64.20 63.70 65.90 63.10 63.10 (1.10)
Kotmale Holdings 2,100 43.70 43.70 44.00 43.70 43.80 0.10
Lanka Aluminium 800 41.00 40.60 41.00 40.60 41.00 -
Lanka Cement 1,400 18.20 18.20 18.20 18.10 18.20 -
Lanka Ceramic 300 88.00 85.00 85.00 85.00 85.00 (3.00)
Lanka Floortiles 100 80.00 78.80 78.80 78.80 78.80 (1.20)
Lanka Hospitals 45,400 48.60 48.50 48.50 45.90 46.10 (2.50)
Lanka IOC 25,800 18.30 18.00 18.00 17.60 17.60 (0.70)
Lanka Ventures 5,600 37.00 35.10 37.00 35.00 36.00 (1.00)
Lanka Walltile 200 92.10 90.00 90.00 90.00 90.00 (2.10)
Lankem Ceylon 2,100 219.50 213.00 217.00 213.00 216.80 (2.70)
Lankem Dev. 12,500 14.10 14.10 14.10 13.90 14.00 (0.10)
Laxapana 56,000 11.00 11.40 11.50 10.90 11.00 -
LB Finance 1,700 136.60 136.50 136.50 135.00 135.00 (1.60)
LMF 3,900 103.00 104.00 104.00 103.00 103.40 0.40
LOLC 1,700 77.50 76.00 76.00 75.00 75.40 (2.10)
Madulsima 100 16.50 15.40 15.40 15.40 15.40 (1.10)
Mahaweli Reach 8,700 27.00 27.10 27.10 27.00 27.00 -
Malwatte 27,000 5.30 5.30 5.40 5.20 5.40 0.10
Malwatte (NV) 500 4.40 4.40 4.40 4.40 4.40 -
Merchant Bank 2,500 38.10 36.50 37.00 36.50 36.70 (1.40)
Morisons (NV) 100 1,332.00 1,300.00 1,300.00 1,300.00 1,300.00 (32.00)
MTD Walkers 25,800 34.00 34.00 34.50 33.10 33.60 (0.40)
Mullers 659,600 2.50 2.50 2.60 2.40 2.40 (0.10)
Namal Acuity VF (Units) 6,200 63.00 63.10 63.10 63.00 63.00 -
Nat. Dev. Bank 17,500 124.00 123.80 123.80 122.00 122.00 (2.00)
Nation Lanka 172,900 15.70 15.70 15.90 15.10 15.60 (0.10)
Nations Trust 27,000 55.80 55.70 56.40 55.40 55.50 (0.30)
Nawaloka 58,700 4.00 3.90 4.00 3.90 3.90 (0.10)
Nestle 700 860.00 870.00 890.00 860.40 866.70 6.70
Overseas Realty 6,300 14.00 13.80 14.40 13.80 13.90 (0.10)
Pan Asia 37,000 24.60 25.00 25.00 24.50 24.50 (0.10)
Panasian Power 372,700 4.10 4.10 4.20 4.00 4.10 -
PC House 771,000 12.70 12.70 13.10 12.00 12.20 (0.50)
PDL 1,000 53.20 53.00 53.50 53.00 53.40 0.20
People’s Merch 62,000 15.00 15.00 15.20 14.90 15.00 -
People’s Leasing XD 314,000 15.80 15.50 15.50 15.10 15.10 (0.70)
Piramal Glass 218,300 7.70 7.70 7.70 7.60 7.60 (0.10)
Printcare PLC 1,000 35.10 35.00 35.00 35.00 35.00 (0.10)
Regnis 2,800 355.00 360.00 360.00 331.00 352.00 (3.00)
Renuka City Hot. 100 289.60 344.90 344.90 344.90 344.90 55.30
Renuka Holdings 700 49.50 50.00 50.00 50.00 50.00 0.50
Renuka Holdings (NV) 300 30.30 32.00 32.00 32.00 32.00 1.70
Rich Pieris Exp 500 25.10 25.00 25.00 25.00 25.00 (0.10)
Richard Pieris 78,600 8.40 8.50 8.60 8.40 8.50 0.10
Royal Ceramic 15,300 138.10 138.10 138.40 138.10 138.10 -
SMB Leasing 152,400 1.60 1.70 1.70 1.60 1.60 -
SMB Leasing (NV) 1,143,700 0.70 0.70 0.70 0.70 0.70 -
Sampath 22,900 199.00 200.00 200.00 197.00 197.40 (1.60)
Samson Internat. 200 117.40 117.00 117.00 117.00 117.00 (0.40)
Serendib Hotels 3,000 27.90 27.50 27.50 27.50 27.50 (0.40)
Serendib Hotels (NV) 100 18.50 15.50 15.50 15.50 15.50 (3.00)
Seylan Bank 2,200 63.20 65.00 65.00 64.00 64.20 1.00
Seylan Bank (NV) 121,900 30.10 30.00 30.00 29.80 29.90 (0.20)
Seylan Devts 69,600 11.00 11.00 11.00 10.90 11.00 -
Singer Finance 36,700 25.20 25.20 25.20 24.50 24.70 (0.50)
Singer Ind 2,800 231.10 226.30 230.00 219.30 222.70 (8.40)
Singer Sri Lanka 3,000 119.00 119.00 119.00 118.00 118.00 (1.00)
SLT 1,200 45.00 50.00 50.00 45.00 45.00 -
Softlogic 120,500 16.00 16.10 16.40 15.90 16.10 0.10
Swisstek 77,000 18.90 19.50 19.50 18.30 19.00 0.10
Taj Lanka 14,000 35.10 35.20 35.20 34.20 34.50 (0.60)
Talawakelle 200 29.80 25.10 25.10 25.10 25.10 (4.70)
Textured Jersey 70,500 9.90 9.90 9.90 9.70 9.80 (0.10)
The Finance Co 40,900 41.20 39.70 42.00 39.70 40.90 (0.30)
The Finance Co (NV) 26,500 12.00 11.90 12.00 11.90 12.00 -
Three Acre Farms 15,300 95.30 95.60 96.00 95.00 95.20 (0.10)
Tokyo Cement 35,100 42.20 41.00 41.00 41.00 41.00 (1.20)
Tokyo Cement (NV) 17,100 29.40 30.00 30.10 29.50 30.00 0.60
Trans Asia 100 73.90 73.00 73.00 73.00 73.00 (0.90)
Union Assurance 100 100.00 100.00 100.00 100.00 100.00 -
Union Bank 76,100 19.00 19.00 19.00 18.10 18.60 (0.40)
United Motors 200 144.00 145.50 145.50 143.80 144.70 0.70
Vallibel 67,000 7.80 7.70 7.70 7.50 7.60 (0.20)
Vallibel Finance 14,200 42.00 41.90 43.90 41.30 43.50 1.50
Vidullanka 39,700 8.10 8.00 8.00 7.90 8.00 (0.10)
Watawala 30,800 13.10 13.10 13.10 12.00 12.10 (1.00)
York Arcade 5,000 23.60 24.00 24.00 22.50 22.70 (0.90)
Diri Savi Board
Abans Financial 2,400 65.30 65.00 67.00 61.20 62.80 (2.50)
Amana 768,100 2.10 2.10 2.20 2.10 2.10 -
Asian Alliance 2,300 163.00 160.50 160.50 150.40 156.90 (6.10)
Bimputh Lanka 2,600 47.30 46.10 46.20 46.10 46.10 (1.20)
Browns Investments 144,800 4.00 4.00 4.00 3.90 3.90 (0.10)
Cal Finance 100 35.00 34.60 34.60 34.60 34.60 (0.40)
Ceylon Tea Brokers 11,700 7.70 7.80 7.80 7.70 7.70 -
Chilaw Finance 1,000 21.20 21.10 21.70 21.10 21.50 0.30
Com Credit 64,500 23.90 23.90 23.90 22.70 23.00 (0.90)
E - Channelling 71,200 7.60 8.00 8.00 7.50 7.60 -
Entrust Sec 8,700 46.30 48.00 48.00 46.00 47.00 0.70
Fortress Resorts 12,100 22.20 22.00 22.00 21.10 21.50 (0.70)
Free Lanka 412,900 2.90 2.90 3.00 2.80 2.90 -
Guardian Capital 11,900 126.70 126.70 130.00 125.50 125.70 (1.00)
Hva Food 703,600 34.10 34.40 34.40 33.40 33.90 (0.20)
Janashakthi Ins 54,900 14.00 14.00 14.00 13.70 13.80 (0.20)
Lankaorixfinance 14,500 8.10 8.00 8.10 7.90 8.00 (0.10)
Laugfs Gas 6,400 36.80 37.00 37.00 36.00 36.10 (0.70)
Laugfs Gas (NV) 36,400 21.20 21.00 21.20 20.50 21.00 (0.20)
Lighthouse Hotel 2,900 50.00 47.00 50.50 47.00 50.50 0.50
Marawila Resorts 70,200 9.50 9.50 9.80 9.40 9.40 (0.10)
Met Res Hol 17,100 23.00 23.60 27.50 23.20 24.00 1.00
Multifinance 8,700 46.60 44.00 46.80 42.30 45.60 (1.00)
ODEL PLC 17,600 30.00 29.80 30.00 29.60 29.70 (0.30)
Orient Garments 64,200 30.60 30.10 30.20 29.40 29.70 (0.90)
People’s Fin 2,300 31.90 31.50 31.50 31.20 31.40 (0.50)
People’s Fin (War-con2012) 77,900 5.90 3.10 4.00 3.00 3.20 (2.70)
Raigam Salterns 13,800 3.80 3.80 3.90 3.80 3.80 -
Renuka Agri 133,800 6.60 6.60 6.70 6.60 6.60 -
Sierra Cabl 133,200 4.00 4.00 4.10 4.00 4.00 -
Softlogic Cap 2,200 34.50 33.00 33.50 32.80 33.50 (1.00)
Softlogic Fin 5,400 43.00 43.90 43.90 38.10 41.00 (2.00)
Swarnamahal Fin 26,800 87.80 87.00 89.00 86.30 88.80 1.00
Tess Agro 144,100 3.90 3.90 3.90 3.80 3.80 (0.10)
Touchwood 134,400 20.00 20.20 20.20 19.50 19.90 (0.10)
Trade Finance 61,300 20.20 20.00 20.50 19.50 19.60 (0.60)
Vallibel One 95,900 21.50 21.30 21.50 20.90 21.00 (0.50)
Default Board
Asia Capital 4,500 64.20 63.50 64.00 62.00 63.80 (0.40)
Infrastructure 400 135.00 124.10 135.00 124.10 130.80 (4.20)
Radiant Gems 2,500 120.10 118.10 122.00 110.20 118.00 (2.10)
Market statistics on Dec 16, 2011
Equity details Today Prv. Day
Value of Turnover (Rs.) 462,559,966.50 468,681,581.10
Volume of Turnover (No.) 17,062,076 22,439,095
Trades (No.) 6,089 7,028
Market Cap. (Rs.) 2,147,616,249,151.50 2,165,342,000,409.10
Corporate Debt Today Prv.Day
Value of Turnover - -
Volume of Turnover - -
Trades (No.) - -
Market Cap. (Rs.) - -
Govt. Securities Today Prv. Day
15-Dec-11
Value of Turnover (Rs.) - 588,249.34
Volume of Turnover (No.) - 6,500
Trades (No.) - 1
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 5,892.69 5,941.32
Milanka Price Index 5,134.68 5,190.97
Total Return Indices
Tri On All Shares (ASTRI) 7,140.66 7,196.96
Tri On Milanka Shares (MTRI) 6,277.49 6,346.31
List of Securities on which 10 percent Price Band is applicable (As of 16th December, 2011)
In terms of the SEC directive dated 14th September 2010, a 10 percent price band imposed on SMLL-W-0020 has been
removed with effect from December 2011.
The 10 percent band has not been imposed on a new security considering the review period from 9th December 2011 to 15th
December 2011 (Both days inclusive).
Accordingly the 10 percent price band is not imposed on any of the securities listed in the CSE for 16th December 2011.
Default Board
Company Date of Reason
Name Transfer
Hotel Developers (Lanka) PLC 28-Jun-2001 Non submission of Annual Reports for the F/Y ended 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 Ltd 12-Dec-2002 Non submission of Annual Reports for the F/Y ended 31-Dec-2007 to
31-Dec-2010.
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 PLC 09-Jun-2008 Non submission of Annual Reports for the F/Y ended 31-Mar-2008 to
31-Mar-2011.
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 Developers PLC 14-Sep-2010 Non Submission of Annual Reports for the F/Y ended 31-Mar-2011.
Non submission of Financial Statements for the quarter ended 31-Mar-2011
& 30-Sep-2011.
Asia Capital PLC 19-Sep-2011 Non Submission of Annual Report for the F/Y Ended 31-Mar-2011.
Radiant Gems 19-Sep-2011 Non Submission of Annual Report for the International PLC
F/Y Ended 31-Mar-2011.
|
