Market Statistics on 15.02.2012
Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Yesterday’s (Rs.)
Close Close
Main Board
A.SPEN.HOT.HOLD. 21,600 60.60 60.70 63.50 60.60 61.10 0.50
ABANS 1,300 135.40 145.00 145.00 144.00 144.00 8.60
ACL 1,300 58.00 57.50 57.50 56.00 56.00 (2.00)
ACME 406,500 19.10 20.00 21.00 19.90 20.90 1.80
AGALAWATTE 3,700 36.00 36.00 36.00 35.00 35.00 (1.00)
AHOT PROPERTIES 2,300 68.00 68.20 70.00 68.00 69.50 1.50
AITKEN SPENCE 137,100 113.30 113.00 114.20 113.00 114.00 0.70
ALLIANCE XD 100 601.00 516.00 516.00 516.00 516.00 (85.00)
ALUFAB 36,500 22.90 23.00 29.90 22.00 23.50 0.60
AMAYA LEISURE 11,200 72.00 74.60 74.60 69.00 69.10 (2.90)
ARPICO 1,300 100.40 90.00 100.00 90.00 99.90 (0.50)
ASCOT HOLDINGS 85,900 142.70 140.00 150.00 138.00 149.40 6.70
ASIA CAPITAL 7,400 41.00 44.80 44.80 40.00 41.40 0.40
ASIRI XD 43,700 7.60 7.50 7.50 7.00 7.20 (0.40)
ASIRI SURG XD 20,400 7.30 7.30 7.30 7.20 7.30 0.00
AVIVA N D B 3,300 202.00 210.00 210.00 200.00 200.00 (2.00)
BAIRAHA FARMS XD 104,900 128.10 130.00 144.00 126.00 130.20 2.10
BALANGODA 16,000 18.00 18.90 19.00 17.50 18.50 0.50
BERUWELA WALKINN 200 131.30 125.00 125.00 93.30 93.30 (38.00)
BLUE DIAMONDS 1,782,100 3.90 3.90 4.60 3.50 4.10 0.20
BLUE DIAMONDS
(NV) 3,940,200 2.00 2.00 2.30 1.90 2.10 0.10
BOGALA GRAPHITE 17,500 27.50 28.50 28.50 22.00 25.20 (2.30)
BOGAWANTALAWA 6,600 9.20 9.10 9.20 9.00 9.20 0.00
BROWNS 7,100 151.50 149.00 155.00 149.00 150.00 (1.50)
BROWNS BEACH 74,600 14.40 14.10 14.20 13.80 13.80 (0.60)
BUKIT DARAH 4,200 883.20 885.00 885.00 850.00 870.10 (13.10)
C T HOLDINGS 29,200 150.00 150.00 150.00 137.10 149.90 (0.10)
C T LAND 16,000 24.50 24.90 25.90 23.00 24.00 (0.50)
C.W.MACKIE 4,800 68.50 71.70 71.70 70.00 71.30 2.80
CARGILLS 10,100 170.00 170.00 170.00 165.00 165.00 (5.00)
CARGO BOAT 300 66.10 66.10 66.10 66.10 66.10 0.00
CARSONS 12,500 441.40 412.10 443.00 412.10 440.00 (1.40)
CDB 12,600 45.00 48.00 48.00 41.60 44.00 (1.00)
CDB (NV) 2,600 58.90 46.00 65.00 46.00 51.80 (7.10)
CDIC 1,100 180.90 210.00 210.00 175.00 175.00 (5.90)
CENTRAL FINANCE 96,600 157.80 165.00 165.00 149.00 150.90 (6.90)
CENTRAL IND. 400 71.90 71.90 72.00 65.00 65.00 (6.90)
CEYLINCO INS. 2,300 695.10 650.00 690.00 575.00 651.20 (43.90)
CEYLINCO INS. (NV) 100 259.00 288.90 288.90 288.90 288.90 29.90
CEYLON GUARDIAN 14,400 175.50 190.00 200.00 178.00 186.70 11.20
CEYLON INV. 9,100 78.60 80.00 85.00 78.10 83.10 4.50
CEYLON LEATHER 434,100 89.40 88.90 100.00 87.00 98.80 9.40
CEYLON LEATHER
(WC-2014) 73,600 12.40 11.00 14.90 10.50 13.60 1.20
CEYLON LEATHER
(WC-2015) 150,200 12.60 14.50 14.50 9.30 13.40 0.80
CEYLON TOBACCO 1,400 472.10 480.00 480.00 472.00 472.00 (0.10)
CFT 51,700 6.00 6.00 6.70 5.50 5.90 (0.10)
CHEMANEX 1,800 103.00 99.00 100.00 80.00 80.00 (23.00)
CHEVRON 31,200 167.10 168.50 168.50 167.00 167.00 (0.10)
CIC XD 2,600 90.00 89.00 93.00 89.00 93.00 3.00
CIC (NV) XD 28,600 60.30 60.10 61.90 60.00 60.30 0.00
CIFL 122,500 4.80 4.80 5.30 4.80 5.10 0.30
CITRUS LEISURE 450,900 27.60 27.00 33.90 26.90 30.70 3.10
CITRUS LEISURE
(WC- 2012) 94,800 8.90 9.00 10.10 5.00 9.10 0.20
CITRUS LEISURE
(WC- 2015) 388,300 7.20 8.50 10.50 7.10 9.80 2.60
CITY HOUSING 38,000 13.10 14.00 14.50 12.90 13.70 0.60
COCO LANKA 53,000 41.90 40.10 46.00 40.00 41.80 (0.10)
COCO LANKA (NV) 100 36.00 32.10 32.10 32.10 32.10 (3.90)
COL PHARMACY 4,500 615.20 690.00 700.00 505.00 545.00 (70.20)
COLD STORES 28,800 83.20 81.00 85.00 80.00 80.70 (2.50)
COLOMBO LAND 564,900 38.90 36.60 40.50 36.60 38.80 (0.10)
COLONIAL MTR 9,300 314.50 360.00 365.00 300.00 347.10 32.60
COMMERCIAL BANK 382,800 99.50 100.00 101.00 99.50 99.90 0.40
COMMERCIAL BANK
(NV) 76,800 79.50 80.00 81.50 79.50 80.10 0.60
CONVENIENCE FOOD 3,300 188.40 170.00 197.50 170.00 180.00 (8.40)
DANKOTUWA PORCEL 303,500 15.00 15.00 17.30 14.80 15.80 0.80
DFCC BANK 60,800 98.60 98.00 100.00 98.00 98.80 0.20
DIALOG 1,033,700 6.80 6.90 6.90 6.70 6.80 0.00
DIMO 3,700 1,005.50 951.00 1,000.00 950.00 1,000.00 (5.50)
DIPPED PRODUCTS 72,600 93.00 95.00 95.00 90.00 90.30 (2.70)
DISTILLERIES 47,700 119.60 119.90 125.00 119.00 120.00 0.40
DOCKYARD 6,300 214.20 210.50 220.00 210.50 218.40 4.20
DOLPHIN HOTELS 39,600 28.20 28.20 30.00 27.50 29.50 1.30
DUNAMIS CAPITAL 225,500 11.00 10.00 11.00 10.00 11.00 0.00
DURDANS 100 76.00 76.00 76.00 76.00 76.00 0.00
DURDANS (NV) 1,200 54.20 54.20 54.20 54.20 54.20 0.00
E B CREASY 600 850.00 804.00 804.00 800.00 800.70 (49.30)
EAST WEST 285,000 14.00 14.00 15.30 13.00 14.70 0.70
EASTERN MERCHANT 20,900 10.10 10.50 12.00 9.70 10.60 0.50
EDEN HOTEL LANKA 3,600 25.70 25.60 28.00 25.60 27.30 1.60
ENVI. RESOURCES 2,350,800 15.10 15.10 18.00 13.50 15.40 0.30
ENVI. RESOURCES (WC-2014) 809,300 3.80 3.50 5.00 3.30 4.40 0.60
ENVI. RESOURCES (WC-2015) 525,900 4.10 4.10 5.20 3.50 4.70 0.60
EQUITY 1,800 34.20 28.10 34.50 28.10 32.50 (1.70)
EQUITY TWO PLC 1,100 23.00 21.00 24.00 21.00 24.00 1.00
EXPOLANKA 641,300 6.50 6.50 6.80 6.40 6.60 0.10
FIRST CAPITAL 131,700 11.60 11.50 12.80 11.00 11.40 (0.20)
FORT LAND 115,700 30.70 30.20 33.00 30.00 32.00 1.30
GALADARI 76,100 18.30 18.00 19.00 18.00 18.30 0.00
GESTETNER 300 319.00 220.00 299.00 220.00 272.70 (46.30)
GOOD HOPE 300 1,186.00 1,186.00 1,186.00 951.00 951.00 (235.00)
GRAIN ELEVATORS 60,500 59.50 57.00 67.00 55.50 62.60 3.10
HAPUGASTENNE 500 33.00 34.00 35.00 34.00 35.00 2.00
HAYCARB 102,700 140.80 140.00 142.00 140.00 140.10 (0.70)
HAYLEYS 2,000 365.60 355.00 355.00 355.00 355.00 (10.60)
HAYLEYS - MGT 15,500 15.00 15.00 15.30 12.70 14.90 (0.10)
HAYLEYS EXPORTS 1,400 20.00 18.60 24.00 18.60 21.50 1.50
HDFC 500 1,050.00 1,050.00 1,100.00 1,000.00 1,000.00 (50.00)
HEMAS HOLDINGS 532,200 23.30 23.50 25.50 23.50 25.00 1.70
HEMAS POWER 86,000 18.80 18.90 20.10 18.60 19.40 0.60
HNB 1,300 140.00 145.00 145.00 140.00 141.50 1.50
HNB ASSURANCE 8,100 45.30 45.00 48.00 45.00 45.00 (0.30)
HNB (NV) 200,500 90.00 90.00 90.80 90.00 90.00 0.00
HORANA 12,000 22.50 23.00 24.50 22.50 22.50 0.00
HOTEL SERVICES 336,100 13.90 13.00 14.00 13.00 13.70 (0.20)
HOTEL SIGIRIYA XD 24,500 66.00 66.00 69.00 65.00 65.20 (0.80)
HOTELS CORP. 58,000 16.50 17.50 18.90 16.50 17.70 1.20
HUEJAY 2,200 115.00 100.00 149.00 100.00 112.00 (3.00)
HUNAS FALLS 2,400 58.00 54.30 57.00 54.00 54.00 (4.00)
HUNTERS 4,300 317.40 310.00 335.00 300.00 334.70 17.30
HYDRO POWER 173,200 6.80 7.20 8.50 7.20 7.60 0.80
INDUSTRIAL ASPH. 200 320.00 400.00 400.00 350.00 350.00 30.00
JKH 171,300 159.60 159.00 164.00 159.00 159.50 (0.10)
JOHN KEELLS 25,600 60.00 60.00 60.50 59.00 59.90 (0.10)
KAHAWATTE 700 22.00 24.00 26.90 24.00 26.50 4.50
KANDY HOTELS 111,500 5.00 5.00 6.00 5.00 5.00 0.00
KEELLS HOTELS 522,900 11.40 11.00 11.40 10.50 11.40 0.00
KEGALLE 15,100 76.90 80.80 85.80 80.00 83.80 6.90
KELANI TYRES 51,400 21.40 23.00 24.80 20.00 21.60 0.20
KELANI VALLEY 2,700 90.90 87.50 90.00 86.90 87.00 (3.90)
KELSEY 12,900 14.60 16.00 17.00 14.80 16.30 1.70
KOTAGALA 15,600 48.00 48.00 48.00 48.00 48.00 0.00
KOTMALE HOLDINGS 18,100 38.90 38.50 39.00 38.30 39.00 0.10
KURUWITA TEXTILE 6,500 23.30 20.00 25.90 20.00 22.60 (0.70)
LAKE HOUSE PRIN. 500 110.00 100.00 100.00 100.00 100.00 (10.00)
LANKA ALUMINIUM 18,000 26.00 28.90 28.90 22.00 25.50 (0.50)
LANKA CEMENT 59,900 11.30 11.30 13.50 11.30 12.40 1.10
LANKA CERAMIC 49,600 76.00 76.00 78.00 75.00 76.00 0.00
LANKA FLOORTILES 109,000 68.00 68.00 68.00 68.00 68.00 0.00
LANKA HOSPITALS 164,900 29.30 29.00 31.40 27.60 29.60 0.30
LANKA IOC 77,200 16.60 16.60 17.80 16.60 17.40 0.80
LANKA VENTURES 400 26.20 26.30 28.40 26.30 28.40 2.20
LANKA WALLTILE 6,000 81.00 78.00 85.00 78.00 80.10 (0.90)
LANKEM CEYLON 16,700 179.10 169.90 188.00 165.00 176.80 (2.30)
LANKEM DEV. 84,300 9.30 10.00 10.30 8.40 9.20 (0.10)
LAXAPANA 107,700 6.90 7.10 8.00 6.00 6.70 (0.20)
LB FINANCE 29,600 110.00 109.00 124.90 109.00 118.70 8.70
LION BREWERY 10,100 175.00 180.00 180.00 175.00 178.00 3.00
LMF 3,546,400 90.10 80.00 97.00 80.00 96.00 5.90
LOLC 69,300 54.00 54.00 55.00 53.00 54.10 0.10
MADULSIMA 8,600 11.80 12.00 12.00 11.60 11.80 0.00
MAHAWELI REACH 24,600 19.70 20.00 24.00 18.00 21.10 1.40
MALWATTE 71,500 3.50 3.40 3.90 3.10 3.50 0.00
MASKELIYA 700 13.90 13.50 14.00 13.50 14.00 0.10
MERCHANT BANK 80,000 26.30 25.20 28.00 24.10 26.80 0.50
MORISONS 200 196.40 245.00 245.00 245.00 245.00 48.60
MORISONS (NV) 4,800 120.00 120.00 120.00 120.00 120.00 0.00
MTD WALKERS 67,600 24.10 25.00 26.00 23.00 23.70 (0.40)
MULLERS 725,700 1.80 2.00 2.10 1.80 1.80 0.00
NAMAL ACUITY VF
(UNITS) 4,500 54.00 54.50 55.00 54.50 54.80 0.80
NAMUNUKULA 10,400 47.50 47.70 50.00 47.70 50.00 2.50
NAT. DEV. BANK 16,500 120.00 120.00 122.00 119.00 120.00 0.00
NATION LANKA 963,900 9.60 9.40 10.60 8.90 10.10 0.50
NATIONS TRUST 146,600 53.00 52.50 54.60 51.50 52.20 (0.80)
NAWALOKA 724,500 3.00 3.00 3.20 2.90 3.10 0.10
NUWARA ELIYA 600 945.00 945.00 950.00 945.00 946.00 1.00
ON’ALLY 62,100 66.50 65.00 65.00 58.60 60.00 (6.50)
OVERSEAS REALTY 90,400 10.00 10.00 10.50 10.00 10.10 0.10
PALM GARDEN HOTL 1,600 134.40 200.00 200.00 136.00 150.00 15.60
PAN ASIA 282,500 19.40 19.00 21.80 19.00 20.00 0.60
PANASIAN POWER 4,915,800 2.50 2.60 2.90 2.30 2.70 0.20
|
