Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Yesterday’s(Rs.)
Close Close
Main Board
A.SPEN.HOT.HOLD. 3,403 70.00 71.50 71.90 69.10 71.90 1.90
ABANS 1,105 92.00 92.00 93.00 92.00 92.00 0.00
ACL 6,608 65.30 65.00 65.00 65.00 65.00 (0.30)
ACME 5,616 13.00 13.10 13.20 13.00 13.10 0.10
AGALAWATTE 10 30.50 33.40 33.40 33.40 33.40 2.90
AHOT PROPERTIES XD1 79.40 80.00 80.00 80.00 80.00 0.60
AITKEN SPENCE 5,388 117.00 117.50 117.60 117.00 117.50 0.50
ALLIANCE 73 744.00 749.00 749.80 749.00 749.80 5.80
ARPICO 55 70.00 73.00 75.00 73.00 75.00 5.00
ASCOT HOLDINGS 7,579 170.00 167.00 180.00 167.00 178.00 8.00
ASIA CAPITAL 210 30.00 30.00 30.00 30.00 30.00 0.00
ASIRI 39,000 11.20 11.00 11.20 11.00 11.00 (0.20)
ASIRI SURG 200 9.30 9.00 9.10 9.00 9.10 (0.20)
AVIVA N D B 166 317.90 318.00 318.00 318.00 318.00 0.10
BAIRAHA FARMS 1,500 144.80 147.00 147.00 147.00 147.00 2.20
BALANGODA 14,600 35.50 34.60 37.00 34.50 34.60 (0.90)
BERUWELA WALKINN 200 77.70 57.40 57.40 57.40 57.40 (20.30)
BLUE DIAMONDS 97,850 3.80 3.80 3.90 3.70 3.80 0.00
BLUE DIAMONDS (NV)20,641 1.60 1.70 1.70 1.60 1.60 0.00
BOGALA GRAPHITE 1,000 22.50 22.00 22.00 21.00 21.00 (1.50)
BOGAWANTALAWA 385 11.60 10.80 12.10 10.80 12.10 0.50
BROWNS BEACH 16,896 17.40 17.60 18.40 17.50 18.00 0.60
BUKIT DARAH 15 670.00 670.00 670.00 670.00 670.00 0.00
C T LAND 33,255 22.90 23.00 24.00 23.00 23.10 0.20
C.W.MACKIE 1 68.00 72.00 72.00 72.00 72.00 4.00
CARGILLS 1,200 146.00 145.00 145.00 145.00 145.00 (1.00)
CARGO BOAT 200 75.90 78.00 78.00 78.00 78.00 2.10
CARSONS 1,005 440.00 439.90 440.00 439.90 440.00 0.00
CDB 2,616 39.00 40.00 40.00 40.00 40.00 1.00
CDB (NV) 820 29.70 31.00 31.00 31.00 31.00 1.30
CENTRAL FINANCE XD720 159.00 158.20 160.00 158.10 159.90 0.90
CEYLINCO INS. (NV) 1 311.00 312.00 312.00 312.00 312.00 1.00
CEYLON INV. 15 80.10 80.00 80.00 80.00 80.00 (0.10)
CEYLON LEATHER 10 75.60 81.00 81.00 81.00 81.00 5.40
CEYLON
LEATHER (WC-2014) 2,899 5.50 5.50 5.80 5.50 5.80 0.30
CEYLON
LEATHER (WC-2015) 8,601 5.70 5.80 5.80 5.50 5.80 0.10
CEYLON TOBACCO 4,743 707.20 710.50 711.00 710.50 711.00 3.80
CFT 10,175 5.20 5.40 5.40 5.20 5.20 0.00
CHEMANEX 11,922 80.00 80.00 89.90 76.00 82.60 2.60
CHEVRON 4,602 190.00 190.00 195.00 190.00 193.20 3.20
CIC 1,313 65.00 65.00 68.40 64.50 64.50 (0.50)
CIC (NV) 1 56.00 55.90 55.90 55.90 55.90 (0.10)
CIFL 204,070 3.80 3.90 3.90 3.70 3.80 0.00
CITRUS LEISURE 2,578,336 24.60 24.90 25.90 24.60 25.10 0.50
CITRUS LEISURE
(WC-2015) 285,157 4.00 4.00 4.30 3.90 4.00 0.00
CITY HOUSING 1,849 16.00 16.00 16.20 15.60 15.60 (0.40)
COL PHARMACY 511 478.00 460.00 470.00 457.00 470.00 (8.00)
COLD STORES 12 118.50 119.00 119.00 119.00 119.00 0.50
COLOMBO LAND 35,215 33.90 34.10 35.00 33.50 33.90 0.00
COLONIAL MTR 303 161.80 146.10 158.90 146.00 158.90 (2.90)
COMMERCIAL BANK 64,309 99.90 100.00 100.00 99.60 100.00 0.10
COMMERCIAL BANK (NV)8,900 88.80 89.00 90.00 88.90 89.50 0.70
CONVENIENCE FOOD 25 136.10 135.00 138.00 135.00 138.00 1.90
DANKOTUWA PORCEL 4,560 14.40 13.70 14.20 13.70 14.10 (0.30)
DFCC BANK 4,372 107.10 107.00 108.00 107.00 107.00 (0.10)
DIALOG 9,374 8.10 8.10 8.20 8.00 8.10 0.00
DIMO 1,061 560.60 570.00 585.00 570.00 570.00 9.40
DIPPED PRODUCTS 188 100.00 100.00 103.00 100.00 103.00 3.00
DISTILLERIES 2,402 151.00 151.00 152.00 151.00 152.00 1.00
DOCKYARD 7,820 209.80 210.00 215.00 210.00 210.00 0.20
DOLPHIN HOTELS 15,502 33.00 33.90 33.90 31.90 33.90 0.90
DUNAMIS CAPITAL 136 12.50 12.50 12.50 12.50 12.50 0.00
DURDANS 100 95.00 95.00 95.00 95.00 95.00 0.00
EAST WEST 23,950 13.40 13.60 14.00 13.10 13.40 0.00
EASTERN MERCHANT 200 10.00 10.10 10.10 10.10 10.10 0.10
EDEN HOTEL LANKA 4,031 34.50 34.90 34.90 34.20 34.30 (0.20)
ENVI. RESOURCES 95,461 15.00 14.90 15.10 14.80 14.90 (0.10)
ENVI. RESOURCES
(WC-2014) 7,180 3.60 3.70 3.70 3.50 3.50 (0.10)
ENVI. RESOURCES
(WC-2015) 29,901 4.10 4.20 4.20 4.00 4.00 (0.10)
EQUITY TWO PLC 3,298 25.40 25.40 26.50 25.40 26.30 0.90
EXPOLANKA 125,349 6.70 6.70 6.80 6.70 6.70 0.00
FINLAYS COLOMBO 619 236.00 245.00 250.00 237.00 237.50 1.50
FIRST CAPITAL 900 11.80 11.80 11.80 11.60 11.70 (0.10)
FORT LAND 11,020 32.00 32.00 32.20 32.00 32.20 0.20
GALADARI 6,286 13.00 13.00 13.30 13.00 13.30 0.30
GRAIN ELEVATORS 16,541 51.90 52.00 53.80 51.00 53.00 1.10
HAPUGASTENNE 1,566 41.10 41.20 41.20 41.00 41.10 0.00
HAYCARB 1,550 169.00 167.00 167.20 167.00 167.00 (2.00)
HDFC 526 45.60 47.00 47.80 47.00 47.40 1.80
HEMAS HOLDINGS 21,970 26.00 26.20 26.40 25.70 26.40 0.40
HEMAS POWER 1,950 20.00 19.90 20.50 19.90 20.40 0.40
HNB 37,315 141.00 143.00 143.00 141.00 141.00 0.00
HNB (NV) 86,356 107.50 108.00 109.50 108.00 109.10 1.60
HORANA 1,000 24.00 23.00 23.00 23.00 23.00 (1.00)
HOTEL SERVICES 5,700 16.50 16.60 16.70 16.50 16.70 0.20
HOTEL SIGIRIYA 23 80.20 81.00 82.00 79.50 82.00 1.80
HOTELS CORP. 181 20.70 20.80 20.80 20.70 20.70 0.00
HUNAS FALLS 672 55.10 59.00 60.00 58.90 60.00 4.90
INDO MALAY 1 1,495.00 1,495.00 1,495.00 1,495.00 1,495.00 0.00
INDUSTRIAL ASPH. 92 224.80 225.00 225.00 224.90 224.90 0.10
JKH 30,385 210.70 210.00 212.00 209.00 210.00 (0.70)
JOHN KEELLS 216 60.50 61.00 61.30 61.00 61.20 0.70
KAHAWATTE 159,016 32.30 31.90 33.80 31.90 32.30 0.00
KANDY HOTELS 3,440 9.30 8.80 9.10 8.10 8.70 (0.60)
KEELLS HOTELS 33,963 13.30 13.30 13.30 13.30 13.30 0.00
KEGALLE 740 100.10 100.10 100.50 100.00 100.10 0.00
KELANI CABLES 301 69.90 66.00 69.90 66.00 66.00 (3.90)
KELANI TYRES 2,540 31.90 32.00 32.90 31.70 32.90 1.00
KELANI VALLEY 2,000 83.00 83.00 90.00 83.00 85.80 2.80
KELSEY 13,028 14.00 14.00 14.90 10.10 14.10 0.10
KOTAGALA 2,002 68.80 69.40 69.40 68.80 68.80 0.00
LANKA ALUMINIUM 310 33.50 32.50 32.50 32.50 32.50 (1.00)
LANKA ASHOK 173 1,700.00 1,650.00 1,712.20 1,600.00 1,603.60 (96.40)
LANKA FLOORTILES 31,251 60.00 60.00 62.00 60.00 60.90 0.90
LANKA HOSPITALS 9,285 37.20 37.70 38.00 36.50 36.50 (0.70)
LANKA IOC 6,611 19.80 19.80 20.00 19.60 19.70 (0.10)
LANKA VENTURES 10 30.90 30.70 30.70 30.70 30.70 (0.20)
LANKA WALLTILE 2,290 55.00 55.00 61.80 55.00 57.00 2.00
LANKEM CEYLON 701 142.90 143.00 147.00 143.00 143.50 0.60
LANKEM DEV. 800 6.70 7.00 7.00 6.90 6.90 0.20
LAXAPANA 250 6.60 6.80 6.80 6.80 6.80 0.20
LB FINANCE 9,509 149.90 146.00 150.00 146.00 149.90 0.00
LION BREWERY 657 270.00 279.90 279.90 279.90 279.90 9.90
LMF 300 83.30 84.00 84.00 84.00 84.00 0.70
LOLC 21,950 52.30 52.40 52.60 52.00 52.00 (0.30)
MADULSIMA 120 15.00 16.10 16.40 16.10 16.40 1.40
MALWATTE 473,625 4.60 4.50 4.50 4.30 4.40 (0.20)
MALWATTE (NV) 500 4.20 4.10 4.10 4.10 4.10 (0.10)
MASKELIYA 282 11.50 11.60 12.00 11.30 11.60 0.10
MERCHANT BANK 131 19.60 20.00 20.00 20.00 20.00 0.40
MTD WALKERS 16,576 23.50 23.80 26.00 23.80 24.20 0.70
MULLERS 179,311 1.70 1.60 1.70 1.60 1.60 (0.10)
N D B CAPITAL 472 400.70 439.00 448.00 439.00 447.90 47.20
NAMUNUKULA 427 71.30 71.50 71.50 71.50 71.50 0.20
NAT. DEV. BANK 8,313 134.00 133.00 134.00 132.50 132.60 (1.40)
NATION LANKA 159,088 8.70 8.70 8.80 8.60 8.60 (0.10)
NATION LANKA
(WC-2013) 85,050 1.90 1.90 1.90 1.90 1.90 0.00
NATIONS TRUST 61,108 52.50 52.50 53.10 52.40 52.50 0.00
NAWALOKA 9,370 3.00 3.00 3.10 3.00 3.10 0.10
NESTLE 950 1,398.20 1,399.90 1,412.00 1,370.00 1,370.50 (27.70)
NUWARA ELIYA 124 1,335.00 1,335.00 1,335.00 1,335.00 1,335.00 0.00
OVERSEAS REALTY 1,000 14.00 13.90 13.90 13.90 13.90 (0.10)
PAN ASIA 81,464 18.00 18.20 18.40 18.00 18.00 0.00
PANASIAN POWER 601,910 2.40 2.50 2.50 2.30 2.40 0.00
PC HOUSE 131,771 5.10 5.10 5.20 5.00 5.00 (0.10)
PEOPLE’S MERCH 7,101 14.80 14.80 15.50 14.80 15.50 0.70
PEOPLES LEASING 1,568,372 12.80 12.80 13.40 12.80 13.30 0.50
PIRAMAL GLASS 122,945 5.90 5.90 5.90 5.80 5.80 (0.10)
RADIANT GEMS 9,790 56.70 56.20 60.00 55.00 56.00 (0.70)
REGNIS 6,765 58.80 58.00 60.00 58.00 60.00 1.20
RENUKA AGRI 105,749 4.50 4.40 4.60 4.40 4.40 (0.10)
RENUKA CITY HOT. 8 235.00 235.00 235.00 235.00 235.00 0.00
RENUKA HOLDINGS 201 36.10 39.40 39.40 37.00 37.00 0.90
RENUKA HOLDINGS (NV)8,499 25.00 24.90 25.00 24.90 25.00 0.00
RENUKA SHAW 8,710 34.40 35.70 35.70 34.20 34.90 0.50
RENUKA SHAW (NV) 2 27.50 27.50 27.50 27.50 27.50 0.00
RICH PIERIS EXP 1 30.30 33.40 33.40 33.40 33.40 3.10
RICHARD PIERIS 26,050 7.50 7.60 7.60 7.50 7.50 0.00
ROYAL CERAMIC 100 90.60 94.00 94.00 94.00 94.00 3.40
ROYAL PALMS 5 45.00 45.30 45.30 45.30 45.30 0.30
S M B LEASING 28,594 1.00 0.90 1.00 0.90 1.00 0.00
S M B LEASING (NV) 2,900 0.30 0.40 0.40 0.40 0.40 0.10
SAMPATH 2,833 190.00 190.00 191.00 190.00 191.00 1.00
SAMSON INTERNAT. 969 85.30 85.40 88.50 85.40 88.50 3.20
SANASA DEV. BANK 2,260 77.00 78.00 78.00 76.50 76.70 (0.30)
SELINSING 8 1,099.30 1,100.00 1,110.00 1,100.00 1,110.00 10.70
SEYLAN BANK 550 55.00 55.00 55.10 55.00 55.10 0.10
SEYLAN BANK (NV) 1,346,537 35.00 35.10 35.10 35.00 35.00 0.00
SEYLAN DEVTS 26,429 8.00 8.10 8.10 8.00 8.00 0.00
SHALIMAR 64 888.10 990.00 1,089.00 979.00 1,000.00 111.90
SIERRA CABL 2,110 2.40 2.40 2.40 2.30 2.40 0.00
SIGIRIYA VILLAGE 3 64.20 69.00 69.00 69.00 69.00 4.80
SINGALANKA 210 89.90 89.80 89.80 86.00 86.00 (3.90)
SINGER FINANCE 80,393 13.00 13.00 13.30 13.00 13.20 0.20
SINGER IND. 120 133.20 133.10 133.10 133.00 133.00 (0.20)
SLT 32,717 42.60 41.80 43.00 41.50 42.20 (0.40)
SOFTLOGIC 168,910 10.30 10.30 10.30 10.00 10.00 (0.30)
SUNSHINE HOLDING 8,090 26.60 26.50 28.00 26.50 27.00 0.40
SWISSTEK 15,215 12.00 12.00 12.80 12.00 12.50 0.50
TAJ LANKA 121 29.10 30.00 30.00 29.90 29.90 0.80
TALAWAKELLE 4 21.70 24.40 24.40 21.00 23.50 1.80
TANGERINE 5 68.10 69.90 69.90 69.90 69.90 1.80
TEA SERVICES 2 654.80 670.00 670.00 670.00 670.00 15.20
TEA SMALLHOLDER 100 49.00 50.00 50.00 50.00 50.00 1.00
TEXTURED JERSEY 18,450 8.50 8.70 8.70 8.70 8.70 0.20
THE FINANCE CO. 4,002 17.00 17.90 17.90 16.90 17.90 0.90
THE FINANCE CO. (NV)2,200 5.30 5.30 5.50 5.30 5.40 0.10
THREE ACRE FARMS 5,042 48.50 49.00 49.50 45.50 45.70 (2.80)
TOKYO CEMENT 2,250 26.10 26.20 26.20 26.10 26.10 0.00
TOKYO CEMENT (NV) 258,702 19.50 19.50 19.50 19.40 19.40 (0.10)
TRANS ASIA 2,908 75.20 74.90 74.90 70.00 71.20 (4.00)
UNION BANK 2,012 13.20 13.20 13.20 13.10 13.10 (0.10)
UNITED MOTORS 4 87.00 89.00 89.00 89.00 89.00 2.00
VALLIBEL 2,250 6.40 6.50 6.50 6.40 6.40 0.00
VALLIBEL FINANCE 3,050 30.60 31.00 31.00 30.20 30.40 (0.20)
VIDULLANKA 66,385 3.70 3.70 3.80 3.60 3.70 0.00
WATAWALA 5,750 11.70 11.70 12.20 11.70 12.10 0.40
YORK ARCADE 19 16.20 16.50 16.70 16.50 16.70 0.50
DIRI SAVI BOARD
ABANS FINANCIAL 479 38.70 38.40 38.40 38.40 38.40 (0.30)
ACCESS ENG SL 92,590 17.30 17.60 17.60 17.00 17.00 (0.30)
AGSTAR FERTILIZER 7,931 5.60 5.50 6.00 5.50 5.80 0.20
AMANA TAKAFUL 352,558 1.50 1.60 1.60 1.50 1.60 0.10
ASIA ASSET 25,030 2.30 2.40 2.40 2.40 2.40 0.10
ASIAN ALLIANCE 7,295 79.80 82.00 87.50 82.00 84.90 5.10
ASIRI CENTRAL 5 254.00 254.00 254.00 254.00 254.00 0.00
BERUWALA RESORTS 58,021 2.40 2.30 2.40 2.20 2.30 (0.10)
BIMPUTH FINANCE 60 23.00 22.00 22.60 20.20 21.10 (1.90)
BROWNS INVSTMNTS 126,731 3.60 3.60 3.70 3.60 3.60 0.00
CAL FINANCE XR 2,598 20.00 19.80 19.80 19.00 19.00 (1.00)
CAL FINANCE
(RIGHTS) XR 48,128 2.20 2.50 2.80 2.20 2.30 0.10
CEYLON TEA BRKRS 102,629 5.70 5.60 5.90 5.40 5.60 (0.10)
CHILAW FINANCE 3,000 14.40 14.40 14.40 14.40 14.40 0.00
CITRUS KALPITIYA 45,688 6.20 6.50 6.50 6.20 6.20 0.00
CITRUS WASKADUWA104 6.00 6.30 6.30 6.00 6.00 0.00
COM.CREDIT 20,550 15.00 15.00 15.10 15.00 15.00 0.00
COMM LEASE & FIN 53,549 3.50 3.60 3.60 3.40 3.50 0.00
E-CHANNELLING 300 5.30 5.40 5.40 5.40 5.40 0.10
ELPITIYA 702 17.30 17.30 17.90 17.10 17.10 (0.20)
ENTRUST SEC 100 16.00 17.00 17.00 17.00 17.00 1.00
FORTRESS RESORTS 8,301 15.90 15.60 16.00 15.20 16.00 0.10
FREE LANKA 644,061 2.40 2.40 2.40 2.30 2.30 (0.10)
G S FINANCE 2 778.00 550.10 550.10 550.10 550.10 (227.90)
GUARDIAN CAPITAL 3,201 43.90 46.30 46.30 44.20 44.50 0.60
HVA FOODS 102,157 11.40 11.70 11.90 11.40 11.40 0.00
JANASHAKTHI INS. 100 10.30 10.40 10.40 10.40 10.40 0.10
LANKA ORIX FINANCE 21,549 3.40 3.60 3.60 3.40 3.50 0.10
LAUGFS GAS 400 23.30 24.00 24.00 23.80 23.80 0.50
LAUGFS GAS (NV) 8,943 15.80 16.00 16.00 15.80 15.80 0.00
LIGHTHOUSE HOTEL 15 45.00 45.00 45.00 45.00 45.00 0.00
MARAWILA RESORTS 34,039 7.10 7.20 7.20 7.00 7.00 (0.10)
NANDA FINANCE 763 7.20 7.00 7.00 6.90 6.90 (0.30)
ODEL PLC XR 5,570 19.80 20.20 20.20 19.90 19.90 0.10
ODEL PLC (RIGHTS) XR34 0.10 0.10 0.10 0.10 0.10 0.00
ORIENT FINANCE 1,055 16.00 15.40 15.40 15.40 15.40 (0.60)
ORIENT GARMENTS 210 13.00 13.50 13.50 13.50 13.50 0.50
PCH HOLDINGS 4,002 7.10 6.80 7.00 6.80 7.00 (0.10)
PEOPLE’S FIN 12,700 34.50 34.60 34.70 34.60 34.60 0.10
RAIGAM SALTERNS 501 2.40 2.50 2.50 2.40 2.40 0.00
SOFTLOGIC CAP 1 6.70 6.70 6.70 6.70 6.70 0.00
SOFTLOGIC FIN 500 25.40 26.40 26.40 26.40 26.40 1.00
SWARNAMAHAL FIN 94,586 2.90 2.90 3.00 2.90 2.90 0.00
TESS AGRO 339,050 2.30 2.20 2.20 2.10 2.20 (0.10)
TOUCHWOOD 24,300 8.90 8.90 8.90 8.70 8.70 (0.20)
TRADE FINANCE 90,720 11.00 11.20 11.80 11.20 11.60 0.60
UDAPUSSELLAWA 50 30.90 30.00 30.00 30.00 30.00 (0.90)
VALLIBEL ONE 62,288 17.70 17.80 18.00 17.20 17.60 (0.10)
DEFAULT BOARD
ALUFAB 6,286 21.00 21.00 21.00 19.60 21.00 0.00
Market statistics on Dec 7, 2012
Equity details Today Prv. Day
Value of Turnover (Rs.) 263,986,336.80 877,056,132.10
Volume of Turnover (No.) 12,527,658 67,469,613
Trades (No.) 3,700 5,276
Market Cap. (Rs.) 2,066,805,609,802.80 2,068,780,009,552.50
Corporate Debt Today Prv.Day
Value of Turnover - -
Volume of Turnover - -
Trades (No.) - -
Market Cap. (Rs.) - -
Govt. Securities Today Prv. Day
05-Dec-12
Value of Turnover (Rs.) 254,847.60
Volume of Turnover (No.) 2,400
Trades (No.) 1
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 5,387,40 5,387.33
Milanka Price Index 4,893.62 4,899.25
S&P SL20 index 2,953.62 2,951.85
Total Return Indices
Tri On All Shares (ASTRI) 6,707.64 6,707.26
Tri On Milanka Shares(MTRI) 6,117.55 6,123.39
Tri on S&P SL20 index(S&P SL20 (TR))3,614.99 3,612.84
Default Board
Company Date of Reason
Name Transfer
Hotel Developers
(Lanka) PLC 28-Jun-2001 Non submission of Annual Report for the F/Y ended
31-Mar-2011 to 31-Mar-2012.
Non submission of Financial Statements for the quarters
ended 31-Mar-1998 to 30-Sep-2012.
Vanik
Incorporation Ltd 12-Dec-2002 Non submission of Annual Reports for the F/Y ended
31-Dec-2007 to 31-Dec-2011. 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-2012.
Non payment of Listing Fees for the years 2009, 2010, 2011 and 2012.
Miramar Beach
Hotels PLC 09-Jun-2008 Non submission of Annual Reports for the F/Y Ended 31-Mar-2008
to 31-Mar-2012 Non payment of Listing Fees for the years 2010, 2011,
& 2012 Non submission of Financial Statements for the quarters
ended 30-Sep-2010 to 30-Sep-2012.
Alufab PLC 21-Aug-2012 Non submission of Annual Report for the F/Y Ended 31-Mar-2012.
Non submission of Financial Statements for the quarter ended 30-Sep-2012.
|