Market Statistics on 21.05.2012
Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Yesterday’s (Rs.)
Close Close
Main Board
A.SPEN.HOT.HOLD. 7,906 70.00 70.10 73.00 69.00 69.00 (1.00)
ACME 11 12.80 12.90 12.90 12.90 12.90 0.10
AGALAWATTE XD 388 40.10 40.20 40.20 37.10 37.80 (2.30)
AHOT PROPERTIES 1,751 78.00 78.00 79.50 78.00 78.20 0.20
AITKEN SPENCE 459 114.00 114.80 114.80 110.50 113.60 (0.40)
ALUFAB 520 17.60 17.10 17.30 17.10 17.30 (0.30)
AMAYA LEISURE 1,470 75.20 84.90 84.90 75.10 75.30 0.10
ARPICO 100 90.00 82.20 82.20 82.20 82.20 (7.80)
ASIA CAPITAL 3,400 35.50 34.00 34.00 34.00 34.00 (1.50)
ASIRI 21,000 8.10 8.00 8.10 8.00 8.10 0.00
ASIRI SURG 10,728 7.60 7.60 8.00 7.60 7.60 0.00
AVIVA N D B 8 150.20 150.20 166.00 150.20 154.20 4.00
BAIRAHA FARMS 2,584 115.10 117.00 118.00 115.00 115.00 (0.10)
BALANGODA 750 23.90 23.90 23.90 21.20 23.00 (0.90)
BERUWELA WALKINN 1 80.00 75.00 75.00 75.00 75.00 (5.00)
BLUE DIAMONDS 424,378 4.80 4.90 5.00 4.80 4.80 0.00
BLUE DIAMONDS (NV) 1,114,726 2.20 2.20 2.20 2.10 2.10 (0.10)
BOGALA GRAPHITE 700 19.00 19.00 19.00 19.00 19.00 0.00
BOGAWANTALAWA 23 8.20 7.60 8.30 7.60 8.30 0.10
BROWNS BEACH 11,966 14.00 14.00 14.00 13.80 13.80 (0.20)
BUKIT DARAH 1,255 840.10 850.00 854.90 825.00 833.20 (6.90)
C T HOLDINGS 8,750 150.10 150.00 150.00 150.00 150.00 (0.10)
C T LAND 501 24.90 25.30 25.30 25.00 25.00 0.10
C.W.MACKIE 200 69.00 66.20 66.20 66.20 66.20 (2.80)
CARGILLS 2 164.00 169.00 169.00 169.00 169.00 5.00
CARSONS 20,157 457.50 460.00 480.00 460.00 468.50 11.00
CDB 200 34.20 33.70 33.70 33.70 33.70 (0.50)
CDB (NV) 1 40.20 52.00 52.00 52.00 52.00 11.80
CENTRAL FINANCE 12,011 143.90 145.00 145.00 140.10 140.20 (3.70)
CENTRAL IND. 7,583 58.90 58.20 60.00 58.20 59.50 0.60
CEYLINCO INS. 1 899.90 890.00 890.00 890.00 890.00 (9.90)
CEYLINCO INS. (NV) 300 317.80 301.50 312.90 301.50 312.80 (5.00)
CEYLON BEVERAGE 519 370.00 365.00 370.00 365.00 370.00 0.00
CEYLON GUARDIAN 400 170.80 170.00 170.00 170.00 170.00 (0.80)
CEYLON INV. 4,609 71.00 72.00 72.00 70.00 70.10 (0.90)
CEYLON LEATHER 14,104 80.00 80.90 80.90 75.00 75.00 (5.00)
CEYLON LEATHER (WC-2014) 8,765 8.60 9.00 9.30 8.50 9.30 0.70
CEYLON LEATHER (WC-2015) 6,000 8.60 8.80 8.80 8.20 8.60 0.00
CEYLON TOBACCO XD 7,955 702.70 700.00 700.00 700.00 700.00 (2.70)
CFI 1 158.00 158.70 158.70 158.70 158.70 0.70
CFT 16,440 5.10 5.20 5.20 4.90 4.90 (0.20)
CHEMANEX 1,176 78.10 75.00 82.90 75.00 81.80 3.70
CHEVRON 8,311 165.00 165.20 165.50 165.00 165.00 0.00
CIC 300 95.20 95.00 95.10 95.00 95.10 (0.10)
CIFL 37,501 4.50 4.30 4.60 4.30 4.30 (0.20)
CIT 72 146.90 145.30 148.80 140.00 148.80 1.90
CITRUS LEISURE 18,201 24.80 24.80 25.40 24.80 24.80 0.00
CITRUS LEISURE (WC- 2012) 92,666 0.50 0.40 0.50 0.40 0.40 (0.10)
CITRUS LEISURE (WC- 2015) 1,100 4.80 5.10 5.10 5.00 5.00 0.20
CITY HOUSING 10,000 11.00 10.90 10.90 10.90 10.90 (0.10)
COCO LANKA 1,511 47.20 48.40 48.40 46.50 47.00 (0.20)
COCO LANKA (NV) 1,000 33.30 33.20 33.20 33.20 33.20 (0.10)
COLD STORES 21,638 98.00 96.50 97.00 96.00 96.20 (1.80)
COLOMBO LAND 18,581 37.10 35.80 36.80 35.80 36.10 (1.00)
COLONIAL MTR 261 205.00 210.00 210.00 200.00 200.40 (4.60)
COMMERCIAL BANK 140,437 105.00 105.00 105.20 104.90 105.00 0.00
COMMERCIAL BANK (NV) 22,658 79.20 81.00 82.00 79.00 79.00 (0.20)
CONVENIENCE FOOD 50 173.70 171.00 171.00 171.00 171.00 (2.70)
DANKOTUWA PORCEL 4,600 12.00 12.30 12.30 11.80 11.90 (0.10)
DFCC BANK 7,500 118.30 117.70 118.90 117.70 117.70 (0.60)
DIALOG 54,109 5.40 5.50 5.50 5.40 5.40 0.00
DIMO 1,525 619.90 619.00 619.00 610.00 614.00 (5.90)
DISTILLERIES 69,903 138.00 140.00 141.00 137.10 138.60 0.60
DOCKYARD 900 200.50 200.50 200.50 200.50 200.50 0.00
DOLPHIN HOTELS 2,201 28.50 29.50 29.50 27.80 27.80 (0.70)
DUNAMIS CAPITAL 6,550 7.90 8.20 8.20 8.20 8.20 0.30
DURDANS (NV) 20 56.00 58.00 59.00 58.00 58.50 2.50
E B CREASY 4 1,225.00 1,100.00 1,225.00 1,100.00 1,131.30 (93.70)
EAST WEST 25,200 11.50 11.50 11.90 11.50 11.50 0.00
EASTERN MERCHANT 6,153 9.50 9.50 9.50 9.10 9.30 (0.20)
EDEN HOTEL LANKA 2,292 31.10 31.10 31.50 31.00 31.00 (0.10)
ENVI. RESOURCES 111,023 15.10 15.30 15.30 14.50 14.60 (0.50)
ENVI. RESOURCES (WC-2014) 58,200 5.40 5.50 5.60 5.10 5.10 (0.30)
ENVI. RESOURCES (WC-2015) 94,373 5.50 5.60 5.60 5.30 5.30 (0.20)
EXPOLANKA 16,300 6.20 6.10 6.10 6.10 6.10 (0.10)
FINLAYS COLOMBO 1 290.00 280.00 280.00 280.00 280.00 (10.00)
FIRST CAPITAL 250 10.40 10.30 10.30 10.30 10.30 (0.10)
FORT LAND 17,556 30.80 28.70 30.00 28.70 30.00 (0.80)
GALADARI 9,932 13.30 14.00 14.00 13.50 13.60 0.30
GESTETNER 1 220.00 219.00 219.00 219.00 219.00 (1.00)
GOOD HOPE 1 1,258.70 1,400.00 1,400.00 1,400.00 1,400.00 141.30
GRAIN ELEVATORS 26,733 43.70 43.70 44.40 43.00 43.90 0.20
HAPUGASTENNE 147 40.10 38.90 38.90 38.90 38.90 (1.20)
HARISCHANDRA XD 1 2,600.00 2,100.10 2,100.10 2,100.10 2,100.10 (499.90)
HAYCARB 3,606 161.20 162.00 162.00 155.00 155.00 (6.20)
HAYLEYS 51 365.00 360.00 360.00 355.00 355.00 (10.00)
HAYLEYS - MGT 1,004 8.50 8.50 8.50 8.40 8.50 0.00
HDFC 7,080 54.60 55.00 55.00 54.90 54.90 0.30
HEMAS HOLDINGS 5,200 23.00 23.90 23.90 23.50 23.50 0.50
HEMAS POWER 114,107 21.00 21.20 21.70 21.10 21.30 0.30
HNB 2,214 154.90 152.10 154.90 152.10 152.10 (2.80)
HNB ASSURANCE 1 43.20 42.50 42.50 42.50 42.50 (0.70)
HNB (NV) 5,751 95.00 94.50 94.50 94.00 94.20 (0.80)
HORANA 514 22.10 21.30 22.80 21.30 21.40 (0.70)
HOTEL SERVICES 4,001 15.00 15.20 15.20 15.00 15.00 0.00
HOTEL SIGIRIYA 6,898 74.30 75.00 77.00 75.00 76.10 1.80
HOTELS CORP. 2 19.50 21.00 21.00 20.90 20.90 1.40
HUEJAY 181 61.00 88.00 88.00 75.00 75.70 14.70
HUNAS FALLS 2 56.00 59.40 59.40 59.00 59.00 3.00
HUNTERS 1,163 296.00 298.00 299.50 289.90 299.00 3.00
HYDRO POWER 27,999 6.50 6.70 6.70 6.30 6.40 (0.10)
INDO MALAY 1 1,497.10 1,497.10 1,497.10 1,497.10 1,497.10 0.00
INDUSTRIAL ASPH. 401 350.00 302.50 350.00 302.50 311.40 (38.60)
JKH 235,051 200.80 201.00 202.50 200.30 202.10 1.30
JOHN KEELLS 200 60.00 60.50 61.00 60.50 60.80 0.80
KAHAWATTE 15,650 26.50 25.20 27.60 25.20 26.00 (0.50)
KANDY HOTELS 1,802 5.30 5.50 5.50 5.30 5.50 0.20
KEELLS FOOD 1 91.80 91.80 91.80 91.80 91.80 0.00
KEELLS HOTELS 24,419 12.60 12.70 12.70 12.60 12.60 0.00
KEGALLE 101 104.20 98.60 104.00 97.60 104.00 (0.20)
KELSEY 12,800 11.40 11.70 11.70 10.80 11.70 0.30
KOTMALE HOLDINGS 1 32.10 33.00 33.00 33.00 33.00 0.90
LANKA ALUMINIUM 5,402 21.00 21.90 21.90 19.60 19.60 (1.40)
LANKA ASHOK 50 1,850.00 1,839.00 1,840.00 1,830.00 1,830.00 (20.00)
LANKA CEMENT 10,300 9.10 9.40 9.50 9.30 9.30 0.20
LANKA FLOORTILES 1,780 66.00 66.70 67.00 66.50 66.70 0.70
LANKA HOSPITALS 10,000 29.00 29.00 29.00 28.00 28.20 (0.80)
LANKA IOC 10 17.00 17.40 17.40 17.40 17.40 0.40
LANKA WALLTILE 475 61.00 60.10 63.50 60.10 61.70 0.70
LANKEM CEYLON 1,411 167.10 170.00 170.00 164.00 165.80 (1.30)
LANKEM DEV. 6,600 7.50 7.60 7.60 7.30 7.30 (0.20)
LAXAPANA 26,544 6.50 6.30 6.70 6.10 6.40 (0.10)
LION BREWERY 1,908 219.50 199.50 218.00 199.50 216.50 (3.00)
LMF 405 90.40 90.40 90.40 90.00 90.40 0.00
LOLC 34,868 38.00 37.10 38.00 36.00 36.50 (1.50)
MAHAWELI REACH 7,629 19.90 19.80 20.10 19.80 19.90 0.00
MALWATTE 15,342 3.90 3.90 4.00 3.70 3.90 0.00
MALWATTE (NV) 54,591 3.60 3.30 3.70 3.30 3.70 0.10
MERC. SHIPPING 201 152.30 156.00 156.00 150.00 150.00 (2.30)
MERCHANT BANK 22,951 23.00 24.00 24.00 22.00 22.90 (0.10)
MORISONS 3 190.50 194.90 194.90 194.90 194.90 4.40
MORISONS (NV) 47 114.00 105.00 105.00 105.00 105.00 (9.00)
MTD WALKERS 10,800 19.40 20.00 20.00 18.60 18.70 (0.70)
MULLERS 324,457 1.60 1.60 1.70 1.50 1.60 0.00
NAMAL ACUITY VF (UNITS) 200 57.70 60.90 60.90 60.90 60.90 3.20
NAT. DEV. BANK 2,000 118.00 118.10 118.20 117.50 117.50 (0.50)
NATION LANKA 374,200 9.00 9.10 9.10 8.80 8.90 (0.10)
NATION LANKA (WC- 2013) 102,740 2.40 2.50 2.50 2.20 2.30 (0.10)
NATIONS TRUST 5,902 49.40 49.50 49.50 48.70 48.70 (0.70)
NAWALOKA 8,281 3.00 3.00 3.00 2.80 2.90 (0.10)
NESTLE 2,095 1,160.00 1,180.00 1,180.00 1,170.00 1,176.00 16.00
NUWARA ELIYA 898 1,160.00 1,080.00 1,080.00 1,080.00 1,080.00 (80.00)
ON’ALLY 1,326 49.70 49.90 58.90 49.90 51.60 1.90
OVERSEAS REALTY 163,245 13.40 13.30 13.40 13.10 13.20 (0.20)
PALM GARDEN HOTL 1 153.00 184.00 184.00 184.00 184.00 31.00
PAN ASIA 47,564 19.90 20.10 20.10 19.50 20.00 0.10
PANASIAN POWER 975,200 2.30 2.30 2.30 2.20 2.20 (0.10)
PC HOUSE 97,100 7.00 7.00 7.00 6.90 7.00 0.00
PDL 150 43.00 43.10 43.10 43.00 43.10 0.10
PEGASUS HOTELS 8,208 35.00 35.00 35.00 34.00 34.00 (1.00)
PEOPLE’S MERCH 12,700 13.60 13.00 13.20 12.80 13.10 (0.50)
PEOPLES LEASING 246,549 11.00 11.10 11.10 10.90 10.90 (0.10)
PIRAMAL GLASS 21,395 5.70 5.90 5.90 5.60 5.60 (0.10)
RADIANT GEMS 700 56.10 56.00 56.00 56.00 56.00 (0.10)
REGNIS 3,900 112.40 112.00 112.00 111.00 111.00 (1.40)
RENUKA CITY HOT. 3 183.70 198.30 198.30 198.30 198.30 14.60
RENUKA HOLDINGS 388 34.80 34.80 35.00 34.80 35.00 0.20
RICH PIERIS EXP 5,000 19.80 20.00 20.00 20.00 20.00 0.20
RICHARD PIERIS 337,000 6.90 7.00 7.00 6.80 6.80 (0.10)
ROYAL CERAMIC 120,000 104.50 105.00 105.00 103.00 103.10 (1.40)
ROYAL PALMS 2 49.00 50.00 50.00 49.50 49.50 0.50
S M B LEASING 134,000 1.10 1.10 1.20 1.10 1.10 0.00
S M B LEASING (NV) 137,308 0.30 0.40 0.40 0.30 0.30 0.00
SAMPATH 16,437 168.70 169.00 169.00 167.50 167.50 (1.20)
SAMSON INTERNAT. 1 78.50 93.70 93.70 93.70 93.70 15.20
SATHOSA MOTORS 1 182.00 205.00 205.00 205.00 205.00 23.00
SELINSING 6 1,200.00 1,200.00 1,200.00 1,200.00 1,200.00 0.00
SERENDIB HOTELS 7,001 22.00 22.00 22.50 22.00 22.50 0.50
SERENDIB HOTELS (NV) 11,422 14.50 15.30 15.50 15.30 15.50 1.00
SEYLAN BANK 3,076 62.10 62.10 62.50 62.10 62.10 0.00
SEYLAN BANK (NV) 13,400 25.00 25.10 25.10 24.20 24.60 (0.40)
SEYLAN DEVTS 53,340 7.60 7.40 7.70 7.20 7.60 0.00
SHALIMAR 262 935.00 887.10 900.00 887.10 900.00 (35.00)
SHAW WALLACE 3,000 186.10 187.00 187.00 186.00 186.10 0.00
SIGIRIYA VILLAGE 1 62.00 69.00 69.00 69.00 69.00 7.00
SINGALANKA 221 60.40 60.20 65.00 60.20 62.80 2.40
SINGER FINANCE 54,721 14.00 14.10 14.80 14.10 14.20 0.20
SINGER IND. 600 159.70 159.90 159.90 159.90 159.90 0.20
SINGER SRI LANKA 500 87.40 90.00 90.00 90.00 90.00 2.60
SLT 1,920 39.20 39.80 39.80 38.50 39.00 (0.20)
SOFTLOGIC 16,099 10.70 10.60 10.90 10.50 10.50 (0.20)
SUNSHINE HOLDING 100 21.50 21.50 21.50 21.50 21.50 0.00
SWISSTEK 10 13.50 14.50 14.50 14.50 14.50 1.00
TAJ LANKA 1,942 29.40 29.90 29.90 29.00 29.30 (0.10)
TALAWAKELLE 302 17.50 17.20 17.20 17.20 17.20 (0.30)
TANGERINE 306 74.40 76.00 76.00 70.00 70.00 (4.40)
TEA SERVICES 401 625.20 640.00 640.00 620.00 621.40 (3.80)
TEXTURED JERSEY 24,200 7.60 7.60 7.60 7.50 7.50 (0.10)
THE FINANCE CO. 207,543 26.00 24.50 25.00 24.50 25.00 (1.00)
THE FINANCE CO. (NV) 9,400 5.40 5.70 5.70 5.30 5.30 (0.10)
THREE ACRE FARMS 1,402 50.00 50.00 50.00 47.50 48.80 (1.20)
TOKYO CEMENT 13,501 30.70 31.00 31.00 30.90 30.90 0.20
TOKYO CEMENT (NV) 126,259 21.90 21.00 21.00 20.50 20.70 (1.20)
TRANS ASIA 2 63.50 64.00 64.00 56.10 56.10 (7.40)
UNION BANK 18,710 16.00 16.10 16.10 15.90 16.00 0.00
UNION CHEMICALS 100 575.60 600.00 600.00 600.00 600.00 24.40
UNITED MOTORS 500 76.00 76.10 76.10 76.00 76.00 0.00
VALLIBEL 2,002 6.60 6.60 6.70 6.60 6.70 0.10
VIDULLANKA 34,089 5.60 5.50 5.50 5.10 5.40 (0.20)
WATAWALA 56,042 8.50 8.50 8.80 8.00 8.10 (0.40)
YORK ARCADE 1,123 13.30 13.50 13.50 13.10 13.10 (0.20)
DIRI SAVI BOARD
ACCESS ENG SL 5,351 20.10 20.10 20.10 20.00 20.00 (0.10)
AMANA 242,258 1.80 1.80 1.90 1.80 1.80 0.00
AMF CO LTD 1 350.00 350.00 350.00 350.00 350.00 0.00
ASIA ASSET 7,001 3.10 3.10 3.10 3.00 3.00 (0.10)
BIMPUTH LANKA 700 23.00 21.70 24.00 21.70 24.00 1.00
BROWNS INVSTMNTS 20,002 2.90 2.90 3.00 2.80 2.90 0.00
CAL FINANCE 1,802 27.30 30.80 30.80 29.70 29.80 2.50
CEYLON TEA BRKRS 456,480 4.90 5.10 5.10 4.90 4.90 0.00
CHILAW FINANCE 1,850 14.00 14.00 15.00 13.50 13.50 (0.50)
CITRUS KALPITIYA 21,945 6.60 6.80 6.90 6.70 6.70 0.10
CITRUS WASKADUWA 1,051 7.00 7.30 7.30 7.00 7.00 0.00
COM.CREDIT 198,201 15.20 15.00 16.20 15.00 15.30 0.10
E - CHANNELLING 4,900 4.60 4.60 4.60 4.60 4.60 0.00
ELPITIYA 19,605 11.40 11.50 11.50 10.80 10.90 (0.50)
ENTRUST SEC 3,644 16.50 15.30 16.10 15.30 15.30 (1.20)
FORTRESS RESORTS 2,451 13.40 14.80 14.80 13.50 13.50 0.10
FREE LANKA 254,200 1.80 1.90 1.90 1.70 1.80 0.00
GUARDIAN CAPITAL 8,020 51.60 50.10 51.00 49.10 49.50 (2.10)
HVA FOODS 92,749 11.70 11.90 11.90 11.20 11.50 (0.20)
INFRASTRUCTURE 14 174.00 162.00 162.00 162.00 162.00 (12.00)
JANASHAKTHI INS. 9,100 10.40 10.20 10.20 10.00 10.10 (0.30)
LANKA ORIX FINANCE 99,095 3.50 3.50 3.60 3.50 3.50 0.00
LAUGFS GAS 1,800 22.10 22.10 22.10 22.00 22.10 0.00
LAUGFS GAS (NV) 88,121 12.50 12.70 13.10 12.60 13.00 0.50
LIGHTHOUSE HOTEL 1,705 45.60 47.50 47.50 45.00 45.50 (0.10)
MACKWOODS ENERGY 11 11.90 11.90 11.90 11.90 11.90 0.00
MARAWILA RESORTS 39,870 6.50 6.50 6.60 6.30 6.50 0.00
MET. RES. HOL. 5 20.70 20.70 20.70 20.70 20.70 0.00
MULTI FINANCE 2,786 17.20 18.30 18.30 17.00 17.00 (0.20)
NANDA FINANCE 660 6.30 7.30 7.30 7.20 7.20 0.90
ODEL PLC 1,700 19.40 19.00 19.00 18.70 18.90 (0.50)
ORIENT GARMENTS 5,946 15.50 15.00 15.00 15.00 15.00 (0.50)
PC PHARMA 25,010 16.30 16.30 16.30 16.00 16.20 (0.10)
PEOPLE’S FIN 1,250 24.10 23.70 23.70 23.70 23.70 (0.40)
RAIGAM SALTERNS 12,551 2.70 2.60 2.70 2.60 2.60 (0.10)
RENUKA AGRI XR 95,469 5.20 5.10 5.30 5.00 5.00 (0.20)
SIERRA CABL 25,750 2.80 2.80 2.80 2.70 2.80 0.00
SINHAPUTHRA FIN 2 68.00 94.90 94.90 89.90 89.90 21.90
SOFTLOGIC CAP 2 6.40 6.30 6.30 6.30 6.30 (0.10)
SWARNAMAHAL FIN 114,608 8.10 8.00 8.10 8.00 8.00 (0.10)
TAPROBANE 16,371 7.00 6.70 6.90 6.30 6.30 (0.70)
TESS AGRO 107,378 2.30 2.40 2.40 2.30 2.30 0.00
TOUCHWOOD 374,164 15.40 15.40 15.50 14.00 14.40 (1.00)
TRADE FINANCE 10 11.60 11.70 11.70 11.70 11.70 0.10
UDAPUSSELLAWA 1 22.70 22.00 22.00 22.00 22.00 (0.70)
VALLIBEL ONE 10,989 16.00 16.10 16.10 15.50 15.70 (0.30)
DEFAULT BOARD
MIRAMAR 2 139.60 139.00 139.00 138.80 138.90 (0.70)
|
