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. 201,700 66.10 66.00 66.60 66.00 66.60 0.50
ABANS 100 168.00 165.00 165.00 165.00 165.00 (3.00)
ACL 100 70.90 69.00 69.00 69.00 69.00 (1.90)
ACME 434,300 21.80 22.00 23.30 21.10 22.80 1.00
AGALAWATTE 400 43.00 40.00 40.00 38.40 39.60 (3.40)
AHOT PROPERTIES 10,400 71.40 74.00 74.00 65.30 70.40 (1.00)
AITKEN SPENCE 20,000 110.00 103.60 111.90 103.60 109.50 (0.50)
ALLIANCE 1,000 700.00 700.00 700.00 700.00 700.00 0.00
ALUFAB 411,700 35.00 36.00 42.50 36.00 36.80 1.80
AMAYA LEISURE 100 70.60 74.90 74.90 74.90 74.90 4.30
ASCOT HOLDINGS 42,300 147.80 149.50 155.00 149.00 150.30 2.50
ASIA CAPITAL 9,800 58.90 58.80 58.80 56.00 56.20 (2.70)
ASIRI 59,200 8.60 8.10 8.90 8.00 8.80 0.20
ASIRI SURG 11,200 7.30 7.70 7.70 7.20 7.50 0.20
AVIVA N D B 400 231.70 250.00 250.00 240.00 240.00 8.30
BAIRAHA FARMS 1,400 182.50 182.60 183.00 182.60 183.00 0.50
BALANGODA 200 26.00 24.10 25.90 24.10 25.90 (0.10)
BLUE DIAMONDS 4,157,600 8.00 8.20 8.20 7.30 7.50 (0.50)
BLUE DIAMONDS (NV) 6,495,300 3.70 3.80 3.90 3.40 3.40 (0.30)
BOGALA GRAPHITE 8,100 32.00 35.00 36.90 33.00 34.10 2.10
BOGAWANTALAWA 11,000 12.00 12.00 12.00 11.50 11.90 (0.10)
BROWNS 800 171.00 180.00 180.00 170.10 175.90 4.90
BUKIT DARAH 2,200 1,005.00 950.20 1,001.00 950.20 1,000.00 (5.00)
C T HOLDINGS XD 600 158.00 165.00 165.00 165.00 165.00 7.00
C T LAND 21,000 25.50 25.00 25.00 25.00 25.00 (0.50)
CARGILLS 400 182.10 175.00 182.00 175.00 182.00 (0.10)
CARSONS 400 490.00 498.00 500.00 498.00 499.50 9.50
CDB 600 57.10 57.10 57.10 57.10 57.10 0.00
CDB (NV) 5,900 55.10 55.10 60.00 54.00 57.00 1.90
CENTRAL FINANCE 9,000 180.10 180.10 188.00 179.00 179.90 (0.20)
CENTRAL IND. 500 71.00 69.50 69.50 69.50 69.50 (1.50)
CEYLON GUARDIAN 10,000 225.00 228.00 230.00 228.00 230.00 5.00
CEYLON INV. 600 95.00 95.00 104.00 95.00 96.50 1.50
CEYLON LEATHER 80,200 99.30 100.50 105.00 100.00 103.00 3.70
CEYLON LEATHER (WC-2014) 62,700 16.90 17.00 17.70 17.00 17.10 0.20
CEYLON LEATHER (WC-2015) 169,100 16.90 17.50 17.70 17.00 17.20 0.30
CFI 2,500 234.00 230.00 230.00 225.00 225.00 (9.00)
CFT 14,600 8.80 8.70 8.70 8.60 8.70 (0.10)
CHEVRON 1,800 170.00 168.20 168.30 168.20 168.30 (1.70)
CIC 21,700 93.30 95.00 95.00 95.00 95.00 1.70
CIC (NV) 700 65.30 64.00 67.00 64.00 67.00 1.70
CIFL 22,300 7.60 7.20 7.80 7.20 7.60 0.00
CIT 500 200.00 225.00 225.00 225.00 225.00 25.00
CITRUS LEISURE 18,900 39.60 40.00 40.00 38.50 38.70 (0.90)
CITRUS LEISURE (WC- 2012) 38,700 15.10 15.00 15.50 14.00 14.20 (0.90)
CITRUS LEISURE (WC- 2015) 40,600 13.30 13.20 13.90 12.20 12.60 (0.70)
CITY HOUSING 500 15.00 14.70 14.70 14.70 14.70 (0.30)
COCO LANKA 7,900 49.70 49.10 50.50 49.00 49.10 (0.60)
COCO LANKA (NV) 600 43.70 41.00 41.00 41.00 41.00 (2.70)
COL PHARMACY 400 970.00 998.50 1,000.00 996.00 998.00 28.00
COLOMBO LAND 95,700 47.00 48.30 48.80 46.40 47.70 0.70
COLONIAL MTR 4,100 361.00 362.00 380.00 362.00 380.00 19.00
COMMERCIAL BANK 3,710,200 99.60 100.00 100.50 99.50 100.00 0.40
COMMERCIAL BANK (NV) 5,600 75.20 76.30 76.30 75.10 75.90 0.70
COMMERCIAL DEV. 1,000 95.10 103.00 103.00 103.00 103.00 7.90
DANKOTUWA PORCEL 18,200 27.60 27.60 28.30 27.60 28.00 0.40
DFCC BANK 12,000 103.80 105.00 105.00 103.50 105.00 1.20
DIALOG 1,613,000 6.90 7.00 7.00 6.80 6.90 0.00
DIMO 500 1,150.00 1,150.10 1,199.90 1,150.00 1,199.90 49.90
DIPPED PRODUCTS 14,400 96.00 92.00 95.00 90.00 94.30 (1.70)
DISTILLERIES 32,900 139.00 140.00 140.00 138.00 138.90 (0.10)
DOCKYARD 1,600 224.00 224.00 224.00 215.00 220.00 (4.00)
DOLPHIN HOTELS 2,500 35.80 37.90 37.90 36.00 37.30 1.50
DUNAMIS CAPITAL 114,600 14.80 15.00 15.20 15.00 15.10 0.30
EAST WEST 42,400 20.00 20.00 20.00 19.80 20.00 0.00
EASTERN MERCHANT 19,600 15.90 16.50 17.50 16.10 17.00 1.10
EDEN HOTEL LANKA 18,200 33.00 33.00 33.50 33.00 33.40 0.40
ENVI. RESOURCES 466,700 27.30 27.90 28.00 27.20 27.40 0.10
ENVI. RESOURCES (WC-2012) 44,300 11.80 12.00 12.50 11.70 11.70 (0.10)
ENVI. RESOURCES (WC-2014) 15,100 12.20 12.40 12.40 11.70 12.00 (0.20)
ENVI. RESOURCES (WC-2015) 85,700 12.00 12.60 12.60 12.00 12.20 0.20
EQUITY TWO PLC 300 24.80 26.00 26.00 26.00 26.00 1.20
EXPOLANKA 34,200 7.80 7.90 7.90 7.60 7.70 (0.10)
FIRST CAPITAL 51,300 15.60 16.00 16.00 15.30 15.70 0.10
FORT LAND 35,100 40.80 40.00 43.00 39.50 42.00 1.20
GALADARI 5,800 25.00 25.00 26.00 25.00 25.70 0.70
GESTETNER 10,300 261.00 270.00 300.00 265.00 280.00 19.00
GRAIN ELEVATORS 13,900 91.50 92.50 92.90 87.50 90.70 (0.80)
HAPUGASTENNE 300 37.60 37.60 37.60 37.60 37.60 0.00
HAYCARB 3,800 140.50 140.00 140.00 140.00 140.00 (0.50)
HAYLEYS 800 362.00 351.00 355.00 351.00 353.50 (8.50)
HAYLEYS - MGT 3,800 21.20 22.00 22.00 21.00 21.10 (0.10)
HAYLEYS EXPORTS 900 30.20 33.00 33.00 30.00 30.10 (0.10)
HDFC 300 1,095.00 1,150.00 1,300.00 1,150.00 1,213.30 118.30
HEMAS HOLDINGS 15,400 27.90 27.70 29.60 27.60 28.00 0.10
HEMAS POWER 10,400 23.00 23.00 23.00 22.60 22.60 (0.40)
HNB 5,900 144.90 143.40 143.50 140.00 143.40 (1.50)
HNB ASSURANCE 6,400 48.80 48.70 48.70 45.00 45.60 (3.20)
HNB (NV) 21,900 80.20 80.50 80.50 79.00 80.00 (0.20)
HORANA 2,300 30.30 31.00 31.00 30.20 30.30 0.00
HOTEL SERVICES 74,000 16.00 15.90 15.90 15.00 15.10 (0.90)
HOTEL SIGIRIYA 800 71.00 75.00 75.00 74.90 74.90 3.90
HOTELS CORP. 5,700 23.40 22.50 23.00 22.50 22.90 (0.50)
HUEJAY 100 131.20 140.00 140.00 140.00 140.00 8.80
HUNAS FALLS 1,400 70.00 68.00 68.00 62.00 62.40 (7.60)
HUNTERS 600 456.90 443.00 498.00 443.00 488.00 31.10
HYDRO POWER 15,800 9.90 9.70 10.00 9.70 9.80 (0.10)
JKH 8,811,300 160.00 162.00 164.00 159.70 163.40 3.40
JOHN KEELLS 3,600 67.10 70.00 70.00 67.50 67.60 0.50
KAHAWATTE 400 25.60 26.00 28.70 26.00 27.30 1.70
KANDY HOTELS 66,400 6.50 6.70 7.00 6.40 6.40 (0.10)
KEELLS HOTELS 64,600 10.60 11.10 11.10 10.60 11.00 0.40
KEGALLE 200 93.80 90.00 90.00 90.00 90.00 (3.80)
KELANI TYRES 4,800 33.00 32.00 35.00 32.00 34.40 1.40
KELANI VALLEY 300 84.80 86.00 87.30 86.00 86.90 2.10
KELSEY 13,900 21.00 22.60 22.60 20.00 20.50 (0.50)
KOTAGALA 1,900 57.10 59.00 63.00 58.00 61.50 4.40
KOTMALE HOLDINGS 5,100 43.60 43.50 43.60 43.50 43.60 0.00
KURUWITA TEXTILE 3,500 22.20 23.30 23.50 23.30 23.30 1.10
LANKA ALUMINIUM 40,600 38.00 36.10 40.00 36.10 36.90 (1.10)
LANKA ASHOK 100 2,500.00 2,501.00 2,501.00 2,501.00 2,501.00 1.00
LANKA CEMENT 500 16.00 16.50 16.50 16.50 16.50 0.50
LANKA CERAMIC 1,300 90.00 85.00 86.00 85.00 85.00 (5.00)
LANKA FLOORTILES XD 300 75.00 74.50 74.70 74.50 74.70 (0.30)
LANKA HOSPITALS 18,500 42.20 43.70 43.70 42.00 42.30 0.10
LANKA IOC 92,800 16.20 16.00 17.30 16.00 16.00 (0.20)
LANKA VENTURES 14,200 33.50 32.00 33.00 32.00 33.00 (0.50)
LANKEM CEYLON 1,700 214.40 215.00 219.00 215.00 217.70 3.30
LANKEM DEV. 11,600 14.80 14.80 15.00 14.50 14.60 (0.20)
LAXAPANA 83,000 9.90 9.90 10.00 9.50 9.70 (0.20)
LB FINANCE 6,600 119.00 117.30 117.30 115.00 116.70 (2.30)
LION BREWERY 500 177.00 177.00 177.00 177.00 177.00 0.00
LMF 2,100 95.00 95.00 95.10 95.00 95.00 0.00
LOLC 24,800 67.20 69.00 69.00 67.50 68.20 1.00
MADULSIMA 1,000 13.70 13.00 13.00 13.00 13.00 (0.70)
MAHAWELI REACH 3,800 26.10 24.90 27.80 24.90 26.00 (0.10)
MALWATTE 18,100 4.70 4.80 4.90 4.80 4.90 0.20
MALWATTE (NV) 100 4.20 4.10 4.10 4.10 4.10 (0.10)
MASKELIYA 2,400 18.00 18.00 18.00 18.00 18.00 0.00
MERCHANT BANK 25,900 34.00 36.00 36.00 32.60 35.00 1.00
MORISONS (NV) 11,100 150.00 150.00 151.50 150.00 150.00 0.00
MTD WALKERS 1,700 34.70 34.70 35.00 34.70 35.00 0.30
MULLERS 644,000 2.60 2.60 2.70 2.60 2.60 0.00
NAMAL ACUITY VF (UNITS) 1,400 60.10 61.10 61.20 61.10 61.20 1.10
NAMUNUKULA 4,300 52.00 52.00 55.50 52.00 55.00 3.00
NAT. DEV. BANK 12,500 119.40 119.50 124.50 117.50 118.40 (1.00)
NATION LANKA 2,507,800 11.10 12.00 13.00 11.00 12.50 1.40
NATIONS TRUST 26,500 55.90 55.60 56.50 55.60 56.20 0.30
NAWALOKA 67,000 3.80 3.90 3.90 3.80 3.80 0.00
ON’ALLY 400 61.00 65.00 73.00 65.00 69.20 8.20
OVERSEAS REALTY 31,600 12.20 12.10 12.10 11.90 12.00 (0.20)
PAN ASIA 27,100 23.50 23.50 23.50 23.30 23.50 0.00
PANASIAN POWER 401,900 3.80 3.80 3.90 3.70 3.80 0.00
PC HOUSE 122,700 11.30 11.50 11.70 11.40 11.60 0.30
PEGASUS HOTELS 700 58.00 58.00 58.00 57.90 57.90 (0.10)
PEOPLE’S MERCH 60,800 14.60 14.60 15.60 14.60 15.00 0.40
PEOPLES LEASING 152,300 14.90 14.80 14.90 14.70 14.80 (0.10)
PIRAMAL GLASS 161,600 6.90 6.90 7.10 6.80 7.00 0.10
PRINTCARE PLC XD 8,200 30.50 30.60 33.90 30.00 30.70 0.20
RADIANT GEMS 18,200 110.50 113.00 120.00 109.00 111.50 1.00
REGNIS 10,000 329.50 330.00 344.90 320.00 335.60 6.10
RENUKA CITY HOT. 2,400 249.50 250.00 259.50 236.40 257.70 8.20
RICHARD PIERIS 180,700 7.90 7.90 8.00 7.80 7.90 0.00
ROYAL CERAMIC 33,200 128.00 125.00 129.00 120.40 125.20 (2.80)
S M B LEASING 250,800 1.50 1.50 1.50 1.40 1.40 (0.10)
S M B LEASING (NV) 1,424,300 0.60 0.60 0.70 0.50 0.60 0.00
SAMPATH 64,900 174.80 174.00 174.00 169.50 169.90 (4.90)
SAMSON INTERNAT. 200 115.10 115.00 115.00 115.00 115.00 (0.10)
SELINSING 100 1,095.00 1,095.00 1,095.00 1,095.00 1,095.00 0.00
SERENDIB HOTELS (NV) 4,500 18.00 16.70 16.70 16.00 16.40 (1.60)
SEYLAN BANK 105,600 60.00 60.00 61.00 60.00 60.00 0.00
SEYLAN BANK (NV) 42,900 28.00 29.00 29.00 27.00 27.40 (0.60)
SEYLAN DEVTS 101,900 10.70 10.70 10.90 10.60 10.70 0.00
SIGIRIYA VILLAGE 1,500 77.00 79.90 79.90 79.90 79.90 2.90
SINGALANKA 300 109.90 109.60 109.60 105.00 105.10 (4.80)
SINGER FINANCE 22,100 22.80 23.00 23.00 22.80 22.80 0.00
SINGER IND. 4,900 271.90 264.00 265.00 264.00 264.50 (7.40)
SINGER SRI LANKA 5,700 123.30 125.00 127.90 123.00 124.90 1.60
SLT 15,700 43.60 44.00 47.50 43.40 46.00 2.40
SOFTLOGIC 232,100 15.70 15.50 15.70 15.10 15.40 (0.30)
SUNSHINE HOLDING 6,000 26.10 25.00 25.20 25.00 25.10 (1.00)
SWISSTEK 2,500 18.80 18.50 18.50 18.50 18.50 (0.30)
TAJ LANKA 20,700 33.30 33.00 33.10 32.50 32.80 (0.50)
TALAWAKELLE 2,400 25.00 25.50 28.50 25.50 27.20 2.20
TEA SERVICES 200 600.00 590.00 675.00 590.00 632.50 32.50
TEA SMALLHOLDER 2,900 65.00 60.00 60.20 60.00 60.00 (5.00)
TEXTURED JERSEY 190,000 8.50 8.20 8.90 8.20 8.30 (0.20)
THE FINANCE CO. 16,000 37.00 38.00 39.40 37.00 37.50 0.50
THE FINANCE CO. (NV) 30,900 10.80 10.50 11.30 10.40 10.40 (0.40)
THREE ACRE FARMS 17,700 85.80 85.80 89.00 84.50 85.60 (0.20)
TOKYO CEMENT 87,100 40.00 40.50 40.50 39.00 40.00 0.00
TOKYO CEMENT (NV) 19,000 26.20 26.20 27.00 26.10 26.30 0.10
TRANS ASIA 3,500 60.50 60.50 64.50 60.00 63.10 2.60
UNION ASSURANCE 3,300 105.00 105.00 105.00 105.00 105.00 0.00
UNION BANK 135,800 18.00 18.00 19.90 18.00 19.10 1.10
UNION CHEMICALS 100 750.00 675.60 675.60 675.60 675.60 (74.40)
UNITED MOTORS 11,100 130.00 135.00 139.80 134.00 135.00 5.00
VALLIBEL 10,800 7.30 7.10 7.40 7.10 7.30 0.00
VALLIBEL FINANCE 2,500 39.60 38.10 38.50 38.10 38.30 (1.30)
VIDULLANKA 1,800 7.30 7.20 7.90 7.20 7.60 0.30
WATAWALA 7,000 11.80 11.90 12.00 11.60 11.70 (0.10)
YORK ARCADE 4,400 25.40 24.30 25.40 24.20 24.80 (0.60)
DIRI SAVI BOARD
ABANS FINANCIAL 800 62.00 63.40 63.40 63.40 63.40 1.40
AMANA 512,800 2.10 2.10 2.20 2.00 2.10 0.00
ASIA ASSET 11,050,700 6.50 7.00 7.10 6.70 7.10 0.60
ASIAN ALLIANCE 300 131.70 127.40 134.00 127.40 131.80 0.10
BIMPUTH LANKA 200 38.20 42.50 42.50 42.50 42.50 4.30
BROWNS INVSTMNTS 230,400 3.70 3.70 3.90 3.60 3.80 0.10
CAL FINANCE 8,200 30.00 30.00 32.80 28.20 29.30 (0.70)
CEYLON TEA BRKRS 305,000 6.50 6.50 6.90 6.30 6.30 (0.20)
CHILAW FINANCE 2,500 20.00 19.20 20.00 19.00 19.30 (0.70)
CITRUS KALPITIYA 31,500 12.40 13.10 13.10 11.70 12.10 (0.30)
CITRUS WASKADUWA 161,800 10.60 10.50 10.60 10.00 10.10 (0.50)
COM.CREDIT 12,500 19.50 19.60 19.90 19.40 19.70 0.20
E - CHANNELLING 144,000 7.50 7.50 7.60 7.40 7.50 0.00
ENTRUST SEC 1,900 36.90 37.00 37.00 34.50 35.30 (1.60)
FORTRESS RESORTS 71,500 20.40 20.80 21.50 20.00 20.20 (0.20)
FREE LANKA 1,068,200 2.70 2.70 2.90 2.70 2.70 0.00
GUARDIAN CAPITAL 1,500 118.90 115.20 118.00 115.20 116.10 (2.80)
HVA FOODS 110,700 30.00 29.60 30.50 29.10 29.70 (0.30)
INFRASTRUCTURE 500 125.60 128.00 128.00 128.00 128.00 2.40
JANASHAKTHI INS. 406,800 12.80 13.00 13.30 12.50 12.80 0.00
LANKA ORIX FINANCE 35,200 6.70 6.80 6.90 6.60 6.70 0.00
LAUGFS GAS 63,300 31.30 31.10 31.50 30.70 30.90 (0.40)
LAUGFS GAS (NV) 19,500 19.10 19.10 19.50 19.00 19.40 0.30
MARAWILA RESORTS 200,600 8.80 9.10 9.40 8.80 9.20 0.40
MET. RES. HOL. 100 24.30 24.30 24.30 24.30 24.30 0.00
MULTI FINANCE 200 42.90 42.00 42.80 42.00 42.40 (0.50)
NANDA FINANCE 36,100 10.50 10.30 10.30 10.00 10.10 (0.40)
ODEL PLC 14,400 26.80 26.30 27.50 25.80 27.20 0.40
ORIENT GARMENTS 36,000 24.50 23.20 24.40 23.10 23.60 (0.90)
PC PHARMA 500 50.00 46.50 46.50 46.30 46.30 (3.70)
PEOPLE’S FIN 7,300 29.50 28.30 29.00 28.20 28.30 (1.20)
RAIGAM SALTERNS 141,400 3.70 3.80 3.90 3.60 3.60 (0.10)
RENUKA AGRI 89,300 6.70 6.80 6.80 6.70 6.70 0.00
SIERRA CABL 89,600 3.90 4.00 4.10 3.80 3.90 0.00
SOFTLOGIC CAP 700 29.00 29.00 30.00 29.00 29.30 0.30
SOFTLOGIC FIN 1,400 39.50 39.50 40.30 39.50 40.10 0.60
SWARNAMAHAL FIN 314,200 115.00 112.50 122.00 112.00 119.60 4.60
TESS AGRO 698,700 3.80 3.80 3.90 3.70 3.80 0.00
TOUCHWOOD 50,700 18.70 18.50 19.00 18.50 18.80 0.10
TRADE FINANCE 2,100 18.00 18.90 18.90 18.00 18.00 0.00
VALLIBEL ONE 303,400 19.60 19.50 20.00 19.10 19.50 (0.10)
|
