Market Statistics on 17.05.2012
Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Yesterday’s (Rs.)
Close Close
Main Board
A.SPEN.HOT.HOLD. 2,542 70.10 69.10 70.00 69.10 70.00 (0.10)
ACL XD 2,660 57.90 57.90 60.10 57.90 58.00 0.10
ACL PLASTICS 120 90.00 88.50 89.00 88.50 88.60 (1.40)
ACME 59,350 13.30 13.70 13.80 12.10 12.40 (0.90)
AGALAWATTE 113 39.00 40.50 40.50 40.00 40.00 1.00
AHOT PROPERTIES 100 73.70 78.00 78.00 78.00 78.00 4.30
AITKEN SPENCE 6,612 114.80 112.00 114.90 112.00 114.20 (0.60)
ALUFAB 2,313 17.30 17.80 17.90 17.10 17.50 0.20
AMAYA LEISURE 7 77.50 85.00 85.00 85.00 85.00 7.50
ARPICO 933 85.00 82.20 82.20 82.00 82.20 (2.80)
ASCOT HOLDINGS 2,800 195.30 194.10 194.10 194.00 194.00 (1.30)
ASIA CAPITAL 600 34.90 35.00 35.90 35.00 35.90 1.00
ASIRI 139,448 8.00 8.00 8.20 8.00 8.10 0.10
AVIVA N D B 100 155.00 150.20 150.20 150.10 150.20 (4.80)
BAIRAHA FARMS 4,902 113.40 117.00 117.00 115.00 115.10 1.70
BALANGODA 500 22.00 22.10 22.10 22.10 22.10 0.10
BERUWELA WALKINN 2 70.80 80.00 80.00 80.00 80.00 9.20
BLUE DIAMONDS 1,150,400 4.80 5.00 5.20 4.60 4.70 (0.10)
BLUE DIAMONDS (NV) 5,331,824 2.20 2.30 2.40 2.10 2.10 (0.10)
BOGALA GRAPHITE 12,199 17.90 18.70 19.00 18.00 18.00 0.10
BOGAWANTALAWA 3,201 7.70 8.10 8.20 7.90 8.00 0.30
BROWNS 8,687 135.00 137.00 139.50 135.00 135.00 0.00
BROWNS BEACH 24,500 13.90 14.00 14.00 14.00 14.00 0.10
BUKIT DARAH 135 831.60 853.00 854.00 831.00 852.00 20.40
C T HOLDINGS 23,291 150.00 150.00 151.00 150.00 150.10 0.10
C T LAND 1,700 23.90 24.30 24.70 23.80 24.20 0.30
C.W.MACKIE 7,700 66.40 66.40 66.40 66.30 66.30 (0.10)
CARGILLS 380 165.40 164.00 164.00 164.00 164.00 (1.40)
CARSONS 15,510 468.50 468.50 468.50 468.00 468.10 (0.40)
CDB 400 33.10 36.00 36.00 36.00 36.00 2.90
CDB (NV) 1 47.50 47.50 47.50 47.50 47.50 0.00
CDIC 79 220.00 220.20 299.00 220.00 221.10 1.10
CENTRAL FINANCE 2,094 148.10 149.50 149.50 145.00 146.00 (2.10)
CENTRAL IND. 1,800 63.00 60.00 61.00 60.00 60.70 (2.30)
CEYLINCO INS. (NV) 1 318.90 318.60 318.60 318.60 318.60 (0.30)
CEYLON BEVERAGE 1 355.00 374.00 374.00 374.00 374.00 19.00
CEYLON GUARDIAN 1,801 174.00 180.00 180.00 170.00 170.00 (4.00)
CEYLON INV. 1,509 73.70 74.00 74.00 71.00 71.00 (2.70)
CEYLON LEATHER 133 78.40 80.80 82.00 75.10 75.10 (3.30)
CEYLON LEATHER (WC-2014) 24,226 8.70 8.20 8.20 7.70 7.90 (0.80)
CEYLON LEATHER (WC-2015) 11,627 8.40 8.30 8.30 7.80 8.10 (0.30)
CEYLON TOBACCO XD 989 695.00 695.00 730.00 695.00 715.00 20.00
CFI 1 149.50 173.90 173.90 173.90 173.90 24.40
CFT 21,899 5.50 5.90 5.90 4.90 5.00 (0.50)
CHEMANEX 32,300 75.00 80.00 81.00 70.20 81.00 6.00
CHEVRON 6,437 167.00 168.00 168.00 165.00 165.10 (1.90)
CIC 1,508 97.70 98.00 98.00 97.00 97.00 (0.70)
CIC (NV) 500 60.90 62.00 62.00 60.00 60.00 (0.90)
CIFL 32,505 4.50 4.60 4.60 4.20 4.20 (0.30)
CIT 5 148.20 150.00 150.00 150.00 150.00 1.80
CITRUS LEISURE 9,621 25.00 25.10 25.20 24.70 24.80 (0.20)
CITRUS LEISURE (WC- 2012) 106,700 0.40 0.40 0.50 0.30 0.30 (0.10)
CITRUS LEISURE (WC- 2015) 30,900 5.00 5.20 5.20 4.90 5.00 0.00
COCO LANKA 500 48.10 48.00 48.00 48.00 48.00 (0.10)
COCO LANKA (NV) 101 34.00 34.90 34.90 34.90 34.90 0.90
COL PHARMACY 6 581.00 535.00 581.00 535.00 581.00 0.00
COLD STORES 730 94.00 94.00 94.00 93.90 93.90 (0.10)
COLOMBO LAND 28,751 37.10 37.20 38.00 36.00 36.50 (0.60)
COLONIAL MTR 3,115 209.20 215.00 216.00 207.00 207.00 (2.20)
COMMERCIAL BANK 27,003 105.10 105.00 105.30 105.00 105.10 0.00
COMMERCIAL BANK (NV) 25,451 78.60 78.60 79.00 78.50 79.00 0.40
COMMERCIAL DEV. 2 85.00 88.90 88.90 88.90 88.90 3.90
DANKOTUWA PORCEL 51,288 12.00 12.20 12.40 11.00 11.40 (0.60)
DFCC BANK 1,560 115.80 118.00 118.00 115.50 115.70 (0.10)
DIALOG XD 314,811 5.60 5.50 5.60 5.40 5.40 (0.20)
DIMO 2,001 604.80 600.00 620.00 600.00 610.00 5.20
DIPPED PRODUCTS 201 95.00 93.00 95.00 93.00 95.00 0.00
DISTILLERIES 11,834 138.00 138.00 139.50 138.00 138.00 0.00
DOCKYARD 495 207.90 209.40 209.40 200.50 204.40 (3.50)
DUNAMIS CAPITAL 5,819 8.60 8.60 8.60 7.60 7.70 (0.90)
DURDANS (NV) 1,320 55.10 56.00 56.00 56.00 56.00 0.90
EAST WEST 17,500 12.10 11.50 11.60 11.50 11.60 (0.50)
EASTERN MERCHANT 2,610 9.60 9.90 9.90 9.30 9.30 (0.30)
EDEN HOTEL LANKA 6,001 31.40 32.00 32.00 31.50 31.50 0.10
ENVI. RESOURCES 476,607 14.90 15.20 15.40 14.00 14.10 (0.80)
ENVI. RESOURCES (WC-2014) 113,910 5.40 5.70 5.70 5.10 5.20 (0.20)
ENVI. RESOURCES (WC-2015) 214,800 5.70 6.00 6.20 5.20 5.30 (0.40)
EQUITY TWO PLC 1,500 17.00 15.30 17.90 15.30 16.20 (0.80)
EXPOLANKA 162,763 6.20 6.30 6.30 6.10 6.10 (0.10)
FIRST CAPITAL 1,000 10.50 10.30 10.40 10.30 10.40 (0.10)
FORT LAND 51,006 30.20 30.00 30.50 29.50 30.00 (0.20)
GALADARI 5,301 13.50 13.50 13.50 12.90 13.00 (0.50)
GOOD HOPE 9 1,186.60 1,250.00 1,300.00 1,250.00 1,258.70 72.10
GRAIN ELEVATORS 26,693 44.50 46.50 46.50 43.00 43.60 (0.90)
HAPUGASTENNE 200 40.00 38.50 38.50 38.50 38.50 (1.50)
HAYCARB 171 162.00 161.00 161.00 161.00 161.00 (1.00)
HAYLEYS 997 348.70 349.00 349.90 349.00 349.00 0.30
HAYLEYS - MGT 500 9.20 8.90 8.90 8.90 8.90 (0.30)
HAYLEYS EXPORTS 1 24.00 26.00 26.00 26.00 26.00 2.00
HDFC 1,351 54.00 54.00 54.00 53.00 53.80 (0.20)
HEMAS HOLDINGS 5,340 22.50 23.60 23.90 23.00 23.00 0.50
HEMAS POWER 49,800 20.90 21.00 21.10 20.80 21.00 0.10
HNB 8,303 154.90 154.50 155.00 154.50 154.90 0.00
HNB ASSURANCE 1,608 39.20 39.20 42.50 39.20 42.30 3.10
HNB (NV) 9,834 95.00 95.00 95.90 94.90 95.00 0.00
HOTEL SERVICES 10,000 15.00 15.30 15.30 15.30 15.30 0.30
HOTEL SIGIRIYA 2,004 74.70 75.00 76.90 70.20 74.30 (0.40)
HOTELS CORP. 100 20.10 19.70 19.70 19.70 19.70 (0.40)
HUNTERS 578 286.80 299.00 299.40 270.00 288.20 1.40
HYDRO POWER 44,600 6.20 7.30 7.30 6.50 6.50 0.30
INDO MALAY 24 1,400.00 1,401.00 1,401.00 1,401.00 1,401.00 1.00
INDUSTRIAL ASPH. 18 333.40 350.00 350.00 350.00 350.00 16.60
JKH 33,575 198.60 198.10 201.00 198.00 200.00 1.40
JOHN KEELLS 1,000 63.60 60.20 60.20 60.10 60.10 (3.50)
KAHAWATTE 11,100 26.10 24.00 26.90 24.00 26.00 (0.10)
KANDY HOTELS 50,449 5.30 5.40 5.60 5.30 5.40 0.10
KEELLS FOOD 1 88.00 92.00 92.00 92.00 92.00 4.00
KEELLS HOTELS 16,001 12.50 12.50 12.60 12.30 12.50 0.00
KEGALLE 415 104.50 95.10 104.20 95.10 104.20 (0.30)
KELANI CABLES 4,685 62.00 67.00 68.00 65.70 65.70 3.70
KELANI TYRES 12,919 24.60 25.00 25.20 24.00 24.00 (0.60)
KELSEY 18,636 11.20 11.40 11.40 10.50 10.50 (0.70)
KOTAGALA 105 70.00 71.90 71.90 71.90 71.90 1.90
KOTMALE HOLDINGS 5,000 33.00 29.90 29.90 29.90 29.90 (3.10)
KURUWITA TEXTILE 13,610 22.80 23.20 23.20 23.00 23.00 0.20
LAKE HOUSE PRIN. 1,011 98.00 100.00 100.00 99.00 100.00 2.00
LANKA ALUMINIUM 1,610 20.90 22.00 22.00 22.00 22.00 1.10
LANKA ASHOK 69 1,759.10 1,751.00 1,751.00 1,751.00 1,751.00 (8.10)
LANKA CEMENT 23,297 9.00 9.00 9.90 8.30 9.00 0.00
LANKA FLOORTILES 275 60.60 64.00 64.00 64.00 64.00 3.40
LANKA HOSPITALS 39,171 28.90 29.40 29.80 29.00 29.20 0.30
LANKA IOC 5,200 16.40 17.40 17.40 17.10 17.10 0.70
LANKA WALLTILE 2,600 61.00 61.00 61.00 61.00 61.00 0.00
LANKEM CEYLON 5,177 166.90 170.00 170.00 167.00 167.10 0.20
LANKEM DEV. 120,907 7.80 7.60 8.20 7.20 7.40 (0.40)
LAXAPANA 34,731 6.20 6.40 6.50 6.00 6.10 (0.10)
LB FINANCE 529 115.00 116.00 119.90 115.00 119.90 4.90
LION BREWERY 1,300 218.00 218.00 218.00 217.00 217.80 (0.20)
LMF 500 90.40 91.00 91.00 91.00 91.00 0.60
LOLC 41,929 39.00 39.80 39.80 38.00 38.00 (1.00)
MADULSIMA 1,132 9.30 9.30 9.30 9.00 9.00 (0.30)
MAHAWELI REACH 1,300 20.10 19.00 19.40 19.00 19.40 (0.70)
MALWATTE 12,100 4.00 3.90 3.90 3.80 3.80 (0.20)
MALWATTE (NV) 5,000 3.60 3.30 3.40 3.30 3.40 (0.20)
MASKELIYA 2,999 12.00 11.10 12.50 11.10 12.50 0.50
MERC. SHIPPING 448 150.00 178.00 178.00 150.00 150.00 0.00
MERCHANT BANK 14,109 22.50 23.00 23.50 23.00 23.10 0.60
MORISONS 3,100 178.60 190.00 199.70 190.00 191.80 13.20
MORISONS (NV) 51 100.00 115.00 115.00 114.00 114.00 14.00
MTD WALKERS 83 18.70 18.00 18.00 18.00 18.00 (0.70)
MULLERS 30,153 1.70 1.70 1.70 1.60 1.70 0.00
NAMAL ACUITY VF (UNITS) 700 54.30 57.00 58.00 57.00 57.70 3.40
NAT. DEV. BANK 2,166 117.20 118.20 118.70 117.50 117.60 0.40
NATION LANKA 76,275 9.00 9.00 9.10 8.40 8.60 (0.40)
NATION LANKA (WC- 2013) 161,922 2.30 2.40 2.50 2.00 2.20 (0.10)
NATIONS TRUST 7,850 49.20 49.00 50.50 49.00 49.10 (0.10)
NAWALOKA 28,505 3.00 2.90 3.00 2.90 3.00 0.00
NESTLE 100 1,197.90 1,170.00 1,170.00 1,165.00 1,165.70 (32.20)
ON’ALLY 150 47.40 44.10 49.70 44.10 46.90 (0.50)
OVERSEAS REALTY 217,875 13.30 13.50 13.70 13.00 13.20 (0.10)
PALM GARDEN HOTL 96 154.00 135.10 153.90 135.10 144.50 (9.50)
PAN ASIA 37,240 20.40 20.50 20.80 19.20 19.90 (0.50)
PANASIAN POWER 1,088,599 2.30 2.30 2.30 2.20 2.20 (0.10)
PC HOUSE 470,461 7.00 7.20 7.20 6.90 7.10 0.10
PEGASUS HOTELS 2,200 34.10 35.00 35.00 33.50 34.00 (0.10)
PEOPLE’S MERCH 8,140 13.50 13.10 13.20 13.10 13.20 (0.30)
PEOPLES LEASING 58,488 11.20 11.20 11.20 11.00 11.10 (0.10)
PIRAMAL GLASS 113,567 5.80 5.80 5.90 5.70 5.80 0.00
RADIANT GEMS 4,950 56.70 59.80 63.00 55.00 55.40 (1.30)
REGNIS 11,869 112.80 115.00 115.00 110.50 111.50 (1.30)
RENUKA HOLDINGS 4,500 35.30 36.00 36.90 35.30 35.30 0.00
RICH PIERIS EXP 1,000 20.00 18.60 18.60 18.60 18.60 (1.40)
RICHARD PIERIS 79,400 7.00 7.10 7.10 6.80 6.90 (0.10)
ROYAL CERAMIC 51,630 105.00 110.00 110.00 104.50 104.70 (0.30)
ROYAL PALMS 100 40.20 47.00 47.00 47.00 47.00 6.80
S M B LEASING 598,596 1.10 1.20 1.20 1.10 1.10 0.00
S M B LEASING (NV) 130,388 0.30 0.40 0.40 0.30 0.40 0.10
SAMPATH 9,835 167.20 170.00 170.00 167.00 168.20 1.00
SAMSON INTERNAT . 1 85.00 77.00 77.00 77.00 77.00 (8.00)
SELINSING 11 1,199.00 1,198.90 1,198.90 1,190.00 1,190.00 (9.00)
SERENDIB HOTELS 6,100 21.80 21.90 21.90 20.00 20.10 (1.70)
SEYLAN BANK 4,075 62.00 62.00 62.10 62.00 62.10 0.10
SEYLAN BANK (NV) 39,133 24.30 25.00 25.00 24.50 24.60 0.30
SEYLAN DEVTS 45,398 7.40 7.40 7.40 7.10 7.20 (0.20)
SHALIMAR 103 900.00 907.50 949.50 907.50 914.50 14.50
SHAW WALLACE 3,759 186.00 186.00 186.10 186.00 186.10 0.10
SIGIRIYA VILLAGE 12,050 65.80 63.00 63.10 63.00 63.00 (2.80)
SINGALANKA 1,106 61.20 63.00 63.00 63.00 63.00 1.80
SINGER FINANCE 20,200 14.40 14.50 14.50 13.90 13.90 (0.50)
SINGER IND. 100 154.90 155.00 155.00 155.00 155.00 0.10
SINGER SRI LANKA 2,525 88.80 90.00 90.00 90.00 90.00 1.20
SLT 14,032 38.50 38.20 39.90 37.30 38.60 0.10
SOFTLOGIC 45,823 11.10 11.00 11.00 10.50 10.60 (0.50)
SUNSHINE HOLDING 2,500 21.60 21.00 21.90 21.00 21.50 (0.10)
SWISSTEK 400 13.90 13.50 13.50 13.50 13.50 (0.40)
TAJ LANKA 12,600 28.50 29.00 29.10 28.80 28.90 0.40
TALAWAKELLE 1,700 18.00 18.70 19.00 18.50 18.50 0.50
TANGERINE 1,000 76.00 70.10 70.10 70.00 70.00 (6.00)
TEA SERVICES 21 625.00 640.00 640.00 625.00 632.70 7.70
TEXTURED JERSEY 46,320 7.90 7.60 7.90 7.60 7.60 (0.30)
THE FINANCE CO. 1,120 25.00 26.30 27.30 26.30 27.20 2.20
THE FINANCE CO. (NV) 62,400 5.60 5.90 5.90 5.40 5.40 (0.20)
THREE ACRE FARMS 10,675 50.80 52.00 53.00 49.00 49.10 (1.70)
TOKYO CEMENT 18,985 30.00 30.30 31.00 30.00 30.00 0.00
TOKYO CEMENT (NV) 34,406 22.50 21.00 22.00 20.70 21.00 (1.50)
TRANS ASIA 7,700 58.80 58.00 62.00 58.00 60.30 1.50
UNION BANK 73,400 16.00 16.40 16.60 16.00 16.00 0.00
UNITED MOTORS 3,100 79.00 78.00 79.00 78.00 78.80 (0.20)
VALLIBEL 17,500 6.70 6.60 6.60 6.60 6.60 (0.10)
VALLIBEL FINANCE 13,415 38.50 38.00 38.90 36.80 38.50 0.00
VIDULLANKA 16,191 5.60 5.70 5.70 5.60 5.60 0.00
WATAWALA 6,220 8.60 8.50 8.80 8.50 8.50 (0.10)
YORK ARCADE 8,693 14.00 14.00 14.20 13.40 13.70 (0.30)
DIRI SAVI BOARD
ABANS FINANCIAL 340 34.80 35.00 35.00 35.00 35.00 0.20
ACCESS ENG SL 2,801 21.00 21.50 21.50 20.00 20.00 (1.00)
AGSTARFERTILIZER 200 9.60 9.60 9.60 9.60 9.60 0.00
AMANA 5,083,753 1.80 1.80 1.90 1.80 1.80 0.00
AMF CO LTD 9 350.00 350.00 350.00 350.00 350.00 0.00
ASIA ASSET 55,600 3.10 3.20 3.30 3.00 3.00 (0.10)
ASIAN ALLIANCE 3,848 89.90 85.10 89.00 80.20 88.40 (1.50)
ASIRI CENTRAL 1 220.00 220.00 220.00 220.00 220.00 0.00
BIMPUTH LANKA 900 23.40 24.00 25.00 24.00 25.00 1.60
BROWNS INVSTMNTS 109,107 3.00 3.00 3.10 2.90 2.90 (0.10)
CAL FINANCE 550 31.80 28.40 31.80 28.30 28.60 (3.20)
CEYLON TEA BRKRS 8,600 5.10 5.20 5.20 4.80 4.90 (0.20)
CHILAW FINANCE 8,351 14.00 14.00 14.00 14.00 14.00 0.00
CITRUS KALPITIYA 127 7.00 6.60 6.60 6.60 6.60 (0.40)
COM.CREDIT 26,900 15.50 15.60 15.90 15.00 15.10 (0.40)
E - CHANNELLING 62,540 4.70 4.90 4.90 4.50 4.50 (0.20)
ELPITIYA 2,736 11.30 11.40 11.40 11.40 11.40 0.10
ENTRUST SEC 4,379 15.70 14.60 16.80 14.50 15.80 0.10
FORTRESS RESORTS 230,520 13.50 13.60 14.30 13.40 13.40 (0.10)
FREE LANKA 268,110 1.80 1.90 1.90 1.70 1.80 0.00
GUARDIAN CAPITAL 19,466 52.10 54.00 54.80 47.30 48.20 (3.90)
HVA FOODS 313,042 11.50 11.90 12.30 11.10 11.30 (0.20)
JANASHAKTHI INS. 31,399 10.30 10.40 10.40 10.00 10.00 (0.30)
LANKA ORIX FINANCE 86,471 3.60 3.60 3.70 3.40 3.50 (0.10)
LAUGFS GAS 13,902 22.10 22.80 22.90 22.20 22.40 0.30
LAUGFS GAS (NV) 39,346 13.20 13.40 13.40 12.50 12.70 (0.50)
LIGHTHOUSE HOTEL 500 45.00 45.60 45.60 45.60 45.60 0.60
MACKWOODS ENERGY 1,015 12.30 12.20 12.20 12.00 12.00 (0.30)
MARAWILA RESORTS 75,154 6.30 6.40 6.60 6.20 6.20 (0.10)
MET. RES. HOL. 48 19.00 20.70 20.70 20.70 20.70 1.70
MULTI FINANCE 10,700 18.40 18.00 18.00 17.00 17.30 (1.10)
NANDA FINANCE 240 7.50 7.50 7.50 6.30 6.30 (1.20)
ODEL PLC 109,747 18.20 19.50 19.50 19.00 19.00 0.80
ORIENT GARMENTS 25,576 15.10 14.90 15.50 14.30 15.00 (0.10)
PC PHARMA 707,500 15.20 15.90 16.00 15.00 15.50 0.30
PEOPLE’S FIN 1,766 24.20 23.70 23.70 23.30 23.60 (0.60)
RAIGAM SALTERNS 239,185 2.70 2.80 2.80 2.60 2.70 0.00
RENUKA AGRI XR 32,100 4.70 5.00 5.00 4.80 4.80 0.10
SIERRA CABL 77,250 2.70 2.80 2.90 2.70 2.80 0.10
SINHAPUTHRA FIN 590 70.10 86.90 86.90 79.00 84.90 14.80
SOFTLOGIC CAP 23,897 6.40 6.40 6.40 6.00 6.30 (0.10)
SOFTLOGIC FIN 3,800 37.00 33.10 37.00 33.00 35.10 (1.90)
SWARNAMAHAL FIN 268,049 8.30 8.10 8.50 8.10 8.30 0.00
TAPROBANE 653,782 6.00 7.00 10.00 6.80 7.00 1.00
TESS AGRO 678,573 2.30 2.40 2.40 2.20 2.20 (0.10)
TOUCHWOOD 119,794 15.40 15.50 15.50 15.00 15.10 (0.30)
UDAPUSSELLAWA 60 19.80 22.80 22.80 22.80 22.80 3.00
VALLIBEL ONE 22,575 15.70 15.90 15.90 15.20 15.50 (0.20)
|
