Market Statistics on 17.12.2012
Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Yesterday’s (Rs.)
Close Close
Main Board
A.SPEN.HOT.HOLD. 425 73.90 73.90 74.00 72.00 72.60 (1.30)
ABANS 387 95.80 93.00 96.80 93.00 93.00 (2.80)
ACL 608 65.10 65.10 65.10 65.00 65.10 0.00
ACL PLASTICS 1,000 93.50 98.00 99.80 98.00 99.10 5.60
ACME 5,802 13.60 14.40 14.40 13.60 13.70 0.10
AGALAWATTE 1,202 31.70 32.80 33.20 32.80 32.80 1.10
AHOT PROPERTIES 100 76.00 77.70 77.70 77.70 77.70 1.70
AITKEN SPENCE 18 117.50 119.00 119.00 118.00 118.00 0.50
ALLIANCE XD 1,002 701.60 700.00 700.00 700.00 700.00 (1.60)
AMAYA LEISURE 1 79.00 80.20 80.20 80.20 80.20 1.20
ASIA CAPITAL 200 30.00 30.00 30.00 30.00 30.00 0.00
ASIRI 70,710 11.00 11.00 11.20 11.00 11.00 0.00
ASIRI SURG 2,010,765 9.00 9.00 9.00 9.00 9.00 0.00
BAIRAHA FARMS 1,006 150.20 147.00 147.00 146.00 146.10 (4.10)
BALANGODA 691 36.40 36.40 36.40 34.30 34.30 (2.10)
BLUE DIAMONDS 145,584 3.90 3.90 4.00 3.90 3.90 0.00
BLUE DIAMONDS (NV) 1,437,906 1.70 1.80 1.80 1.70 1.80 0.10
BOGALA GRAPHITE 2,171 23.00 21.80 21.90 20.10 21.30 (1.70)
BOGAWANTALAWA 1 11.80 12.30 12.30 12.30 12.30 0.50
BROWNS 2,000 120.20 122.00 122.00 122.00 122.00 1.80
BROWNS BEACH 5,010 18.40 18.40 18.40 17.90 18.00 (0.40)
BUKIT DARAH 329 665.00 665.00 670.00 661.00 665.10 0.10
C T LAND 3,504 25.60 25.80 25.80 23.50 23.80 (1.80)
C.W.MACKIE 350 77.30 69.00 69.00 69.00 69.00 (8.30)
CARGILLS 100 143.00 143.00 143.00 143.00 143.00 0.00
CARSONS 951 440.00 440.00 440.00 420.00 425.00 (15.00)
CDB 39,492 39.90 40.00 40.00 40.00 40.00 0.10
CDB (NV) 23 30.00 30.20 30.20 29.70 29.80 (0.20)
CENTRAL FINANCE XD 3,861 162.00 160.50 161.90 160.10 160.40 (1.60)
CENTRAL IND. 1 70.00 64.10 64.10 64.10 64.10 (5.90)
CEYLINCO INS. 1,363 800.00 800.00 800.00 800.00 800.00 0.00
CEYLINCO INS. (NV) 5 305.00 326.90 326.90 326.90 326.90 21.90
CEYLON GUARDIAN 1,547 170.00 171.00 171.00 170.00 170.00 0.00
CEYLON INV. 120 77.00 73.00 75.00 73.00 75.00 (2.00)
CEYLON LEATHER 30 79.00 77.00 77.00 77.00 77.00 (2.00)
CEYLON LEATHER (WC-2014) 2 5.70 6.10 6.10 5.80 6.00 0.30
CEYLON LEATHER (WC-2015) 7,505 5.80 5.40 5.80 5.40 5.40 (0.40)
CEYLON PRINTERS 10 2,100.00 2,100.00 2,150.00 2,100.00 2,145.00 45.00
CEYLON TOBACCO 17,337 795.30 795.00 800.00 795.00 799.90 4.60
CFI 100 117.60 100.00 100.00 100.00 100.00 (17.60)
CFT 13,510 5.50 6.10 6.10 5.60 5.60 0.10
CHEMANEX 120 81.00 80.90 80.90 80.90 80.90 (0.10)
CHEVRON 546,432 197.50 198.00 200.00 196.10 199.90 2.40
CIC XD 27,488 64.20 64.20 64.70 62.00 62.00 (2.20)
CIC (NV) XD 2,304 55.80 56.00 56.00 55.70 55.70 (0.10)
CIFL 93,289 4.00 4.00 4.10 4.00 4.00 0.00
CITRUS LEISURE 13,644 24.90 25.60 26.80 25.20 25.40 0.50
CITRUS LEISURE (WC-2015) 110,135 4.00 4.00 4.00 3.90 4.00 0.00
CITY HOUSING 3,305 15.20 15.50 15.70 15.30 15.30 0.10
COL PHARMACY 690 485.00 460.10 474.90 457.00 458.80 (26.20)
COLOMBO LAND 18,688 33.70 34.10 34.10 33.00 33.20 (0.50)
COMMERCIAL BANK 762,724 102.00 103.00 103.60 101.20 101.40 (0.60)
COMMERCIAL BANK (NV) 1,502 89.50 90.00 90.00 89.50 89.50 0.00
CONVENIENCE FOOD 6 125.50 127.60 136.00 127.60 133.00 7.50
DANKOTUWA PORCEL 16,401 15.70 15.30 15.50 14.80 14.90 (0.80)
DFCC BANK 808 112.00 108.50 112.00 108.50 109.00 (3.00)
DIALOG 8,308 8.10 8.20 8.20 8.10 8.10 0.00
DIMO 91 601.10 600.00 600.00 600.00 600.00 (1.10)
DISTILLERIES 35,396 160.00 160.00 162.00 160.00 161.30 1.30
DOCKYARD 1,191 211.10 215.00 215.00 212.00 213.30 2.20
DOLPHIN HOTELS 1 33.50 34.90 34.90 34.90 34.90 1.40
DUNAMIS CAPITAL 8,521 12.50 12.50 12.50 12.50 12.50 0.00
E B CREASY 4 1,100.00 1,100.00 1,100.00 1,100.00 1,100.00 0.00
EAST WEST 16,615 13.60 13.60 14.50 13.30 13.30 (0.30)
EASTERN MERCHANT 100 9.80 9.80 9.80 9.80 9.80 0.00
EDEN HOTEL LANKA 16,290 34.50 34.60 34.80 34.20 34.70 0.20
ENVI. RESOURCES 13,540,860 15.00 14.70 15.10 14.40 14.50 (0.50)
ENVI. RESOURCES (WC-2014) 33,560 3.60 3.60 3.70 3.50 3.60 0.00
ENVI. RESOURCES (WC-2015) 35,400 4.00 3.90 4.00 3.90 3.90 (0.10)
EQUITY TWO PLC 1 27.00 26.50 26.50 26.50 26.50 (0.50)
EXPOLANKA 31,522 6.90 7.10 7.20 6.90 6.90 0.00
FIRST CAPITAL 200 12.20 12.80 12.80 11.80 11.80 (0.40)
FORT LAND 7,250 32.90 33.90 33.90 32.50 32.90 0.00
GALADARI 489 13.50 14.20 14.20 13.20 13.30 (0.20)
GRAIN ELEVATORS 4,470 54.30 55.00 56.50 54.00 54.20 (0.10)
HARISCHANDRA 1 2,010.10 2,200.00 2,200.00 2,200.00 2,200.00 189.90
HAYLEYS 208 285.00 287.10 287.10 287.00 287.10 2.10
HAYLEYS - MGT 3,000 11.70 11.00 11.00 11.00 11.00 (0.70)
HDFC 151 49.00 49.00 49.00 49.00 49.00 0.00
HEMAS HOLDINGS 143,100 27.00 27.00 27.00 26.00 26.00 (1.00)
HEMAS POWER 5,618 21.00 21.00 21.50 21.00 21.00 0.00
HNB XD 23,453 142.00 141.20 142.80 141.00 141.00 (1.00)
HNB ASSURANCE XD 1 50.00 50.00 50.00 50.00 50.00 0.00
HNB (NV) XD 4,167 111.50 110.50 110.90 110.00 110.70 (0.80)
HORANA 6,720 24.10 25.90 25.90 23.00 23.00 (1.10)
HOTEL SERVICES 26,900 17.10 17.50 17.50 17.00 17.00 (0.10)
HOTELS CORP. 1 21.00 21.40 21.40 21.40 21.40 0.40
HUEJAY 102 83.40 80.00 80.00 75.00 79.90 (3.50)
HYDRO POWER 6,469 6.90 6.80 7.00 6.70 6.80 (0.10)
INDO MALAY XD 10 1,575.00 1,550.00 1,550.00 1,550.00 1,550.00 (25.00)
INDUSTRIAL ASPH. 632 216.00 224.00 224.00 210.00 210.20 (5.80)
JKH 12,546 218.00 216.00 218.40 215.50 216.80 (1.20)
JOHN KEELLS 6,940 60.60 60.50 60.50 60.50 60.50 (0.10)
KAHAWATTE 510 29.90 33.00 33.50 33.00 33.40 3.50
KANDY HOTELS 1 9.40 9.70 9.70 9.70 9.70 0.30
KEELLS HOTELS 41,380 13.30 13.40 13.40 13.30 13.40 0.10
KEGALLE 440 100.30 101.70 101.70 101.70 101.70 1.40
KELANI CABLES 240 70.00 70.00 70.00 70.00 70.00 0.00
KELANI TYRES 540 34.50 34.50 34.50 33.00 33.00 (1.50)
KOTAGALA 100 66.40 70.00 70.00 70.00 70.00 3.60
LANKA ALUMINIUM 1,200 31.80 32.00 32.00 32.00 32.00 0.20
LANKA ASHOK 20 1,750.00 1,660.00 1,660.00 1,660.00 1,660.00 (90.00)
LANKA CERAMIC 1 64.70 66.00 66.00 66.00 66.00 1.30
LANKA FLOORTILES 10 65.00 65.00 65.00 65.00 65.00 0.00
LANKA HOSPITALS 3,208 38.00 38.50 38.50 37.30 37.40 (0.60)
LANKA IOC 16,600 20.60 20.90 21.40 20.50 20.70 0.10
LANKA VENTURES 101 30.50 30.30 30.50 30.30 30.50 0.00
LANKA WALLTILE 562 61.00 59.50 59.50 59.00 59.10 (1.90)
LANKEM CEYLON 1,001 156.00 158.00 158.00 158.00 158.00 2.00
LANKEM DEV. 13,001 7.20 7.20 7.30 7.00 7.10 (0.10)
LAXAPANA 4,994 6.70 6.80 6.80 6.80 6.80 0.10
LB FINANCE 7 150.00 150.00 150.00 150.00 150.00 0.00
LION BREWERY 4,000 270.00 270.00 270.00 270.00 270.00 0.00
LMF 2,295 94.80 95.00 95.00 94.00 94.00 (0.80)
LOLC 31,842 52.50 52.50 52.50 52.50 52.50 0.00
MADULSIMA 960 17.90 16.00 16.00 15.10 15.90 (2.00)
MAHAWELI REACH 1,000 20.50 20.50 20.50 20.50 20.50 0.00
MALWATTE 3,204 4.60 4.80 4.80 4.60 4.70 0.10
MALWATTE (NV) 1,500 4.40 4.20 4.20 4.20 4.20 (0.20)
MASKELIYA 2 11.70 12.10 12.10 12.10 12.10 0.40
MERCHANT BANK 4,757 19.80 19.80 19.80 19.70 19.70 (0.10)
MTD WALKERS 501 25.00 27.40 27.40 25.10 25.10 0.10
MULLERS 11 1.60 1.70 1.70 1.70 1.70 0.10
N D B CAPITAL 100 479.00 467.00 467.00 467.00 467.00 (12.00)
NAMAL ACUITY VF (UNITS) 300 63.60 63.60 63.60 63.60 63.60 0.00
NAMUNUKULA 9,000 71.10 75.00 79.80 75.00 79.50 8.40
NAT. DEV. BANK 76,936 135.50 137.00 137.00 134.50 135.00 (0.50)
NATION LANKA 119,450 9.00 8.90 9.10 8.90 9.00 0.00
NATION LANKA (WC-2013) 10,000 1.90 1.90 1.90 1.90 1.90 0.00
NATIONS TRUST 12,701 53.80 54.00 55.00 52.50 53.20 (0.60)
NAWALOKA 2,702 3.00 3.00 3.10 2.90 3.00 0.00
NESTLE 2 1,517.80 1,517.80 1,517.80 1,517.80 1,517.80 0.00
NUWARA ELIYA 5 1,400.00 1,450.00 1,450.00 1,450.00 1,450.00 50.00
OFFICE EQUIPMENT 1 3,400.00 3,000.00 3,000.00 3,000.00 3,000.00 (400.00)
ON’ALLY 1 55.00 57.80 57.80 57.80 57.80 2.80
OVERSEAS REALTY 10,329 13.90 14.00 14.00 13.90 13.90 0.00
PALM GARDEN HOTL 6 135.50 135.50 135.50 135.50 135.50 0.00
PAN ASIA 327,678 18.50 18.50 18.50 18.30 18.50 0.00
PANASIAN POWER 191,741 2.50 2.50 2.60 2.50 2.50 0.00
PC HOUSE 100,311 5.10 5.10 5.30 5.10 5.20 0.10
PDL 100 51.20 51.00 51.00 51.00 51.00 (0.20)
PEOPLES LEASING XD 80,740 13.00 13.00 13.20 12.90 13.00 0.00
PIRAMAL GLASS 113,503 6.00 6.00 6.00 5.90 5.90 (0.10)
RADIANT GEMS 1 59.50 58.00 58.00 58.00 58.00 (1.50)
RENUKA AGRI 154,091 4.60 4.50 4.60 4.50 4.50 (0.10)
RENUKA HOLDINGS 1 35.30 38.00 38.00 38.00 38.00 2.70
RENUKA HOLDINGS (NV) 528 26.00 25.00 25.00 25.00 25.00 (1.00)
RENUKA SHAW 2,117 36.40 35.30 36.00 35.00 36.00 (0.40)
RICHARD PIERIS 55,901 7.80 7.80 7.90 7.60 7.60 (0.20)
ROYAL CERAMIC 1,594 93.80 92.10 94.50 92.00 92.80 (1.00)
S M B LEASING 54,702 0.90 1.00 1.00 0.90 0.90 0.00
S M B LEASING (NV) 213,801 0.40 0.40 0.50 0.40 0.40 0.00
SAMPATH 51,225 200.00 200.00 201.00 199.00 200.10 0.10
SANASA DEV. BANK 4,163 76.50 76.20 78.90 76.20 76.40 (0.10)
SATHOSA MOTORS 100 205.90 190.00 190.00 190.00 190.00 (15.90)
SELINSING XD 12 1,225.70 1,202.00 1,202.00 1,200.00 1,200.30 (25.40)
SERENDIB HOTELS 400 24.50 23.90 23.90 23.90 23.90 (0.60)
SERENDIB HOTELS (NV) 1,791 17.00 17.80 17.80 16.60 16.60 (0.40)
SEYLAN BANK 10,350 55.60 55.20 57.00 55.10 56.90 1.30
SEYLAN BANK (NV) 280,860 35.00 35.10 35.10 34.90 35.00 0.00
SEYLAN DEVTS 29,280 8.60 8.20 8.60 8.20 8.20 (0.40)
SHAW WALLACE 303 270.00 270.00 274.00 270.00 270.00 0.00
SIERRA CABL 20,501 2.40 2.50 2.50 2.50 2.50 0.10
SINGER FINANCE 19,260 13.40 13.50 13.70 13.40 13.50 0.10
SINGER IND. 50 133.40 130.00 130.00 130.00 130.00 (3.40)
SINGER SRI LANKA 300 99.00 97.00 100.00 97.00 99.00 0.00
SLT 35,305 42.70 43.00 43.00 40.00 42.30 (0.40)
SOFTLOGIC 81,626 10.10 10.10 10.30 10.00 10.10 0.00
SWISSTEK 500 14.00 13.50 13.50 13.10 13.20 (0.80)
TAJ LANKA 980 30.00 29.50 29.50 29.30 29.40 (0.60)
TALAWAKELLE 811 25.00 25.50 25.50 24.00 25.20 0.20
TANGERINE 100 84.10 85.40 85.40 85.40 85.40 1.30
TEA SERVICES 2 632.60 635.00 635.00 635.00 635.00 2.40
TEXTURED JERSEY 14,456 8.70 9.00 9.00 8.60 8.80 0.10
THE FINANCE CO. 2,031 16.70 17.70 17.70 17.60 17.60 0.90
THE FINANCE CO. (NV) 3,401 6.00 6.00 6.00 5.80 5.80 (0.20)
THREE ACRE FARMS 718 49.00 51.70 51.70 49.20 50.20 1.20
TOKYO CEMENT 4,300 27.00 27.10 27.30 27.10 27.30 0.30
TOKYO CEMENT (NV) 1,026 19.10 19.60 19.60 19.10 19.10 0.00
UNION ASSURANCE 1,000 86.50 85.10 85.10 85.00 85.00 (1.50)
UNION BANK 2,053 13.60 13.90 13.90 13.30 13.60 0.00
UNITED MOTORS 2,000 90.10 90.00 90.00 90.00 90.00 (0.10)
VALLIBEL 7,300 6.40 6.40 6.40 6.40 6.40 0.00
VALLIBEL FINANCE 5,060 30.80 31.00 31.00 30.50 30.50 (0.30)
VIDULLANKA 37,815 3.60 3.80 3.80 3.60 3.60 0.00
WATAWALA 9,100 11.80 11.80 12.00 11.70 12.00 0.20
YORK ARCADE 1,102 17.20 16.10 17.00 16.10 16.10 (1.10)
DIRI SAVI BOARD
ACCESS ENG SL 57,744 17.30 17.80 17.80 16.90 17.00 (0.30)
AGSTAR FERTILIZER 7,000 5.60 5.80 5.80 5.60 5.60 0.00
AMANA TAKAFUL 869,235 1.70 1.60 1.70 1.60 1.60 (0.10)
ASIA ASSET 17,874 2.40 2.40 2.50 2.40 2.40 0.00
ASIA SIYAKA 36,153 4.90 6.00 6.00 4.90 4.90 0.00
ASIAN ALLIANCE 4,110 78.90 80.00 85.90 80.00 84.20 5.30
BERUWALA RESORTS 40,301 2.50 2.60 2.60 2.50 2.50 0.00
BIMPUTH FINANCE 556 22.40 21.60 22.00 21.50 22.00 (0.40)
BROWNS INVSTMNTS 84,905 3.80 3.80 3.80 3.70 3.70 (0.10)
CAL FINANCE 361 20.30 20.00 20.30 20.00 20.00 (0.30)
CEYLON TEA BRKRS 820 5.60 5.50 5.60 5.50 5.60 0.00
CITRUS HIKKADUWA 14,251 20.00 29.80 29.80 21.10 21.30 1.30
CITRUS KALPITIYA 183,906 6.30 6.20 6.70 6.20 6.30 0.00
CITRUS WASKADUWA 2,802 6.40 6.20 6.40 6.20 6.40 0.00
COM.CREDIT 349,748 15.60 15.60 15.90 15.60 15.80 0.20
COMM LEASE & FIN 1,001 3.70 3.80 3.80 3.70 3.70 0.00
E-CHANNELLING 121,635 5.70 5.70 5.90 5.50 5.50 (0.20)
ELPITIYA 5 17.50 17.90 17.90 17.00 17.00 (0.50)
FORTRESS RESORTS 2,200 16.50 16.10 16.10 16.10 16.10 (0.40)
FREE LANKA 2,738,536 2.40 2.50 2.50 2.30 2.30 (0.10)
GUARDIAN CAPITAL 881 46.90 46.90 46.90 46.00 46.00 (0.90)
HVA FOODS 37,856 12.50 12.60 12.60 12.10 12.20 (0.30)
JANASHAKTHI INS. 8,500 10.50 10.50 10.50 10.50 10.50 0.00
LANKA ORIX FINANCE 2,513 3.70 3.60 3.80 3.60 3.70 0.00
LAUGFS GAS 4,100 24.10 24.00 24.90 23.80 23.80 (0.30)
LAUGFS GAS (NV) 25,281 16.60 16.60 16.80 16.60 16.70 0.10
MACKWOODS ENERGY 201 11.20 12.50 12.50 12.50 12.50 1.30
MARAWILA RESORTS 50,512 7.20 7.20 7.20 7.00 7.20 0.00
MET. RES. HOL. 3 21.30 21.30 21.30 21.30 21.30 0.00
NANDA FINANCE 1,600 6.90 6.90 6.90 6.90 6.90 0.00
ODEL PLC 177 20.10 20.10 20.50 20.00 20.10 0.00
ORIENT FINANCE 440 15.50 15.40 15.40 15.40 15.40 (0.10)
ORIENT GARMENTS 1,217 13.70 13.80 13.90 13.70 13.80 0.10
PC PHARMA 1 9.40 10.30 10.30 10.30 10.30 0.90
PCH HOLDINGS 1,000 7.10 7.20 7.20 7.20 7.20 0.10
PEOPLE’S FIN 15,010 34.50 34.50 34.50 34.50 34.50 0.00
RAIGAM SALTERNS 166,023 2.40 2.50 2.60 2.30 2.40 0.00
SOFTLOGIC CAP 4,900 6.60 6.70 6.80 6.70 6.80 0.20
SOFTLOGIC FIN 25,691 25.70 25.40 25.40 24.00 24.00 (1.70)
SWARNAMAHAL FIN 68,785 3.00 3.10 3.10 2.90 2.90 (0.10)
TESS AGRO 167,214 2.20 2.30 2.30 2.20 2.30 0.10
TOUCHWOOD 117,022 8.90 8.90 9.00 8.70 8.70 (0.20)
TRADE FINANCE 60,380 11.60 12.00 12.10 11.80 11.80 0.20
UDAPUSSELLAWA 30 28.00 29.50 29.50 29.50 29.50 1.50
VALLIBEL ONE 30,929 18.00 18.00 18.30 17.80 17.90 (0.10)
DEFAULT BOARD
ALUFAB 1,574 22.90 22.80 23.00 22.80 22.90 0.00
MIRAMAR 1 98.00 97.00 97.00 97.00 97.00 (1.00)
Market statistics on Dec 17, 2012
Equity details Today Prv. Day
Value of Turnover (Rs.) 532,865,004.00 505,429,306.20
Volume of Turnover (No.) 26,980,848 15,411,704
Trades (No.) 2,895 3,337
Market Cap. (Rs.) 2,114,403,745,539.70 2,120,429,294,885.00
Corporate Debt Today Prv.Day
Value of Turnover - -
Volume of Turnover - -
Trades (No.) - -
Market Cap. (Rs.) - -
Govt. Securities Today Prv. Day
14-Dec-12
Value of Turnover (Rs.) - 9,896,080.85
Volume of Turnover (No.) - 105,000
Trades (No.) - 2
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 5,503.51 5,522.72
Milanka Price Index 5,011.90 5,045.20
S&P SL20 index 3,009.44 3,022.79
Total Return Indices
Tri On All Shares (ASTRI) 6,862.10 6,881.60
Tri On Milanka Shares(MTRI) 6,265.41 6,307.04
Tri on S&P SL20 index(S&P SL20 (TR)) 3,685.89 3,699.66
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.
|
