Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Yesterday’s(Rs.)
Close Close
Main Board
A.SPEN.HOT.HOLD. 1,000 72.10 73.80 74.00 73.50 73.70 1.60
ABANS 100 97.30 97.30 97.30 97.30 97.30 0.00
ACCESS ENG SL 103,659 18.70 18.70 18.80 18.50 18.80 0.10
ACL 67,265 68.00 68.00 68.80 68.00 68.50 0.50
ACME 1,500 14.90 15.00 15.10 14.70 15.00 0.10
AHOT PROPERTIES 89,001 74.10 74.00 76.00 74.00 74.00 (0.10)
AITKEN SPENCE 253,373 121.30 122.00 123.00 120.10 120.60 (0.70)
ALLIANCE 352 711.10 711.10 742.50 702.00 714.60 3.50
ASIA CAPITAL 550 30.30 30.00 30.20 30.00 30.10 (0.20)
ASIRI 233,905 11.50 11.50 11.60 11.20 11.60 0.10
ASIRI SURG 10,300 9.20 9.10 9.20 9.10 9.20 0.00
AVIVA N D B 215 329.00 322.00 322.00 310.00 310.00 (19.00)
BAIRAHA FARMS 1,305 150.00 150.00 150.00 149.50 150.00 0.00
BALANGODA 8,444 38.50 38.50 39.00 37.20 37.90 (0.60)
BLUE DIAMONDS 15,774 4.10 4.10 4.20 4.10 4.10 0.00
BLUE DIAMONDS (NV)1,072,647 1.80 1.80 1.90 1.80 1.80 0.00
BOGALA GRAPHITE 18,960 26.40 25.50 25.50 25.50 25.50 (0.90)
BOGAWANTALAWA 26,619 12.60 12.80 12.80 12.50 12.50 (0.10)
BROWNS 318 123.50 126.50 126.50 123.00 123.20 (0.30)
BROWNS BEACH 15,190 18.70 18.80 19.00 18.60 18.60 (0.10)
BUKIT DARAH 2,140 688.00 685.00 690.00 685.00 685.60 (2.40)
C T HOLDINGS 111,708 130.10 131.00 139.00 130.00 130.00 (0.10)
C T LAND 1,004 25.90 25.90 25.90 25.10 25.80 (0.10)
C.W.MACKIE 500 75.70 75.70 75.70 75.70 75.70 0.00
CARGILLS 800 146.50 150.00 150.00 147.00 147.00 0.50
CARSONS 6,633 439.90 439.00 440.00 439.00 439.20 (0.70)
CDB 3,200 41.00 41.50 41.50 41.00 41.00 0.00
CDB (NV) 32 31.90 31.60 33.00 31.60 33.00 1.10
CENTRAL FINANCE 28,872 172.40 174.80 176.00 174.00 175.50 3.10
CEYLINCO INS. (NV) 100 338.90 330.10 330.10 327.00 327.30 (11.60)
CEYLON GUARDIAN 770 165.60 183.00 183.00 166.10 166.50 0.90
CEYLON INV. 1,050 86.00 85.30 89.00 84.10 84.80 (1.20)
CEYLON
LEATHER (WC-2014) 701 6.50 6.80 6.80 6.00 6.10 (0.40)
CEYLON LEATHER
(WC-2015) 1,001 6.40 6.40 6.70 6.40 6.40 0.00
CEYLON PRINTERS 2 2,000.00 1,999.90 1,999.90 1,999.90 1,999.90 (0.10)
CEYLON TOBACCO XD7,400 849.40 850.00 855.00 841.00 850.90 1.50
CFI 292 107.00 103.00 103.00 103.00 103.00 (4.00)
CFT 1,100 6.00 6.00 6.00 5.80 5.80 (0.20)
CHEVRON 50,901 211.00 210.00 212.00 210.00 212.00 1.00
CIC 10 63.50 63.40 63.40 63.40 63.40 (0.10)
CIC (NV) 1,150 54.20 54.20 54.30 54.20 54.30 0.10
CIFL 142,473 4.50 4.50 4.70 4.50 4.50 0.00
CITRUS LEISURE 5,788 25.60 25.70 26.00 25.30 25.40 (0.20)
CITRUS LEISURE
(WC-2015) 34,041 4.20 4.30 4.30 4.00 4.10 (0.10)
CITY HOUSING 1,000 15.40 15.20 15.50 15.20 15.50 0.10
COL PHARMACY 161 502.70 500.00 523.00 500.00 519.10 16.40
COLD STORES 1,674 134.00 134.00 134.00 131.00 131.00 (3.00)
COLOMBO LAND 9,500 35.20 35.00 35.00 35.00 35.00 (0.20)
COLONIAL MTR 13,887 145.00 145.00 154.00 145.00 150.20 5.20
COMMERCIAL BANK 924,056 105.40 105.00 105.50 104.80 105.00 (0.40)
COMMERCIAL BANK (NV)6,135 92.50 92.50 92.90 92.50 92.90 0.40
DANKOTUWA PORCEL 17,905 16.80 16.80 16.80 16.00 16.20 (0.60)
DFCC BANK 80,519 117.60 119.00 119.00 118.00 118.10 0.50
DIALOG 1,155,790 8.40 8.40 8.50 8.30 8.30 (0.10)
DIMO 6,107 602.00 602.00 602.10 600.00 600.00 (2.00)
DISTILLERIES 1,047,096 170.00 170.00 177.00 170.00 175.00 5.00
DOCKYARD 156 225.50 225.50 225.50 225.50 225.50 0.00
DUNAMIS CAPITAL 700 11.80 11.80 11.80 11.80 11.80 0.00
DURDANS 8 100.00 95.00 95.00 95.00 95.00 (5.00)
DURDANS (NV) 1,000 70.00 71.00 71.00 71.00 71.00 1.00
E B CREASY 1 1,039.90 1,003.50 1,003.50 1,003.50 1,003.50 (36.40)
EAST WEST 28,101 15.30 15.50 15.50 15.00 15.10 (0.20)
EDEN HOTEL LANKA 27,850 36.00 35.10 36.00 35.10 36.00 0.00
ENVI. RESOURCES 98,250 15.60 15.40 15.60 15.40 15.60 0.00
ENVI.
RESOURCES
(WC-2014) 47,700 4.20 4.10 4.20 4.00 4.10 (0.10)
ENVI. RESOURCES
(WC-2015) 2,534 4.40 4.40 4.40 4.30 4.30 (0.10)
EXPOLANKA 99,023 7.00 7.00 7.10 6.90 7.00 0.00
FINLAYS COLOMBO 2 280.00 270.00 270.00 270.00 270.00 (10.00)
FIRST CAPITAL 6,401 12.10 12.00 12.00 12.00 12.00 (0.10)
FORT LAND 7,450 34.90 35.00 35.00 35.00 35.00 0.10
GALADARI 2,701 14.00 14.00 14.00 13.90 13.90 (0.10)
GRAIN ELEVATORS 4,148 56.00 55.60 56.40 55.40 55.50 (0.50)
HAYCARB 100 178.00 176.00 176.00 176.00 176.00 (2.00)
HAYLEYS 50 300.00 300.00 300.00 300.00 300.00 0.00
HAYLEYS-MGT 2,039 12.00 11.90 11.90 11.80 11.90 (0.10)
HAYLEYS FIBRE 312 32.00 28.60 32.00 28.60 31.30 (0.70)
HDFC 526 49.80 50.80 51.50 50.80 51.00 1.20
HEMAS HOLDINGS 38,297 28.60 28.00 28.50 28.00 28.20 (0.40)
HEMAS POWER 68,101 24.00 24.20 24.50 24.20 24.50 0.50
HNB 1,766,578 143.40 145.00 145.00 145.00 145.00 1.60
HNB ASSURANCE 134 50.90 50.80 50.80 50.70 50.80 (0.10)
HNB (NV) 4,138 113.00 113.00 113.00 112.50 112.50 (0.50)
HORANA 1 25.10 27.00 27.00 27.00 27.00 1.90
HOTEL SERVICES 9,133 17.10 17.10 17.10 16.90 16.90 (0.20)
HOTELS CORP. 1,000 21.00 21.70 21.70 20.80 21.00 0.00
HUNAS FALLS 2,620 60.00 60.00 60.50 60.00 60.00 0.00
HYDRO POWER 900 7.00 6.90 6.90 6.90 6.90 (0.10)
JKH 714,661 224.00 224.00 224.00 223.00 223.60 (0.40)
JOHN KEELLS 3,805 63.00 63.10 63.10 63.00 63.00 0.00
KAHAWATTE 1,500 35.10 35.50 37.00 35.50 36.90 1.80
KALAMAZOO 1 2,200.00 2,240.00 2,240.00 2,240.00 2,240.00 40.00
KEELLS FOOD 100 70.50 77.20 77.20 77.20 77.20 6.70
KEELLS HOTELS 35,026 13.70 13.70 13.80 13.70 13.70 0.00
KEGALLE 389 104.10 104.10 105.00 104.10 105.00 0.90
KELANI CABLES 3,174 71.00 71.00 71.00 71.00 71.00 0.00
KELANI TYRES 293,103 36.00 36.00 36.10 34.00 34.00 (2.00)
KELANI VALLEY 8,400 84.90 82.50 82.50 81.00 81.00 (3.90)
KOTAGALA 300 75.00 73.20 75.90 73.20 75.50 0.50
LANKA ALUMINIUM 200 36.00 35.00 35.00 34.20 34.60 (1.40)
LANKA ASHOK 12 1,735.00 1,728.10 1,728.10 1,720.00 1,720.70 (14.30)
LANKA CEMENT 1,697 10.00 10.00 10.00 9.50 9.60 (0.40)
LANKA HOSPITALS 3,035 39.20 40.00 40.00 39.00 39.60 0.40
LANKA IOC 77,111 19.60 19.60 20.50 19.50 19.80 0.20
LANKA VENTURES 6,216 33.00 33.00 34.00 32.90 34.00 1.00
LANKA WALLTILE 436 62.50 61.00 61.00 61.00 61.00 (1.50)
LANKEM DEV. 42,172 7.50 7.50 7.50 7.30 7.30 (0.20)
LAXAPANA 5,588 6.70 6.90 6.90 6.60 6.60 (0.10)
LB FINANCE 2,101 146.10 145.50 150.00 145.50 150.00 3.90
LION BREWERY 200 300.00 300.00 300.00 300.00 300.00 0.00
LMF 5,500 100.00 100.90 101.50 100.00 100.00 0.00
LOLC 109,665 60.10 60.00 60.50 58.00 60.00 (0.10)
MADULSIMA 2,500 15.50 15.70 15.70 15.20 15.40 (0.10)
MAHAWELI REACH 1,103 20.90 20.90 20.90 20.40 20.40 (0.50)
MALWATTE 49,897 5.00 5.00 5.10 4.90 5.00 0.00
MALWATTE (NV) 1,000 4.50 4.50 4.50 4.40 4.40 (0.10)
MASKELIYA 2,200 12.90 13.10 13.20 13.10 13.20 0.30
MERCHANT BANK 5,373 20.10 20.10 20.10 19.80 20.00 (0.10)
MORISONS 8 194.90 190.00 190.00 190.00 190.00 (4.90)
MTD WALKERS 3,804 27.50 28.00 28.00 27.10 27.40 (0.10)
MULLERS 311,060 1.70 1.70 1.70 1.70 1.70 0.00
N D B CAPITAL 23 500.00 500.00 500.00 500.00 500.00 0.00
NAMUNUKULA 5 78.90 75.40 75.40 75.40 75.40 (3.50)
NAT. DEV. BANK 16,667 141.50 142.00 142.00 141.00 141.00 (0.50)
NATION LANKA 361,781 10.50 10.50 10.50 10.20 10.40 (0.10)
NATION
LANKA (WC-2013) 172,222 2.00 2.00 2.10 2.00 2.10 0.10
NATIONS TRUST 446,725 59.00 59.00 59.90 58.50 59.00 0.00
NAWALOKA 285,520 3.00 3.00 3.10 3.00 3.10 0.10
NESTLE 30,983 1,631.10 1,630.00 1,630.00 1,600.00 1,602.00 (29.10)
OVERSEAS REALTY 6,031 14.50 14.50 14.50 14.30 14.30 (0.20)
PAN ASIA 11,644 18.80 18.50 19.00 18.50 18.60 (0.20)
PANASIAN POWER 287,129 2.90 2.90 3.00 2.90 2.90 0.00
PARAGON 5 1,190.00 1,199.00 1,199.00 1,199.00 1,199.00 9.00
PC HOUSE 65,310 5.40 5.30 5.40 5.20 5.30 (0.10)
PDL 2,666 46.00 44.20 45.00 44.00 44.30 (1.70)
PEGASUS HOTELS 76 40.30 39.10 39.50 39.10 39.50 (0.80)
PEOPLE’S MERCH 7,405 15.00 15.00 15.00 14.80 14.80 (0.20)
PEOPLES LEASING 155,878 14.10 14.30 14.30 14.10 14.10 0.00
PIRAMAL GLASS 1,091,622 6.00 6.00 6.10 6.00 6.00 0.00
PRINTCARE PLC 1,517 30.10 31.30 31.50 31.30 31.40 1.30
REGNIS 3,188 59.70 61.50 62.00 59.60 60.00 0.30
RENUKA AGRI 36,921 4.60 4.70 4.70 4.60 4.60 0.00
RENUKA HOLDINGS 1 37.00 38.90 38.90 38.90 38.90 1.90
RENUKA HOLDINGS (NV)6,075 24.90 24.50 25.90 24.50 25.20 0.30
RENUKA SHAW 16,525 18.60 19.00 19.60 18.20 18.40 (0.20)
RENUKA SHAW (NV) 1,120 14.00 14.90 14.90 14.90 14.90 0.90
RICH PIERIS EXP 1 35.90 35.00 35.00 35.00 35.00 (0.90)
RICHARD PIERIS 117,845 7.80 7.80 7.80 7.70 7.70 (0.10)
ROYAL CERAMIC 312 96.00 99.00 99.00 96.10 98.00 2.00
ROYAL PALMS 4 47.30 47.40 47.40 46.00 46.60 (0.70)
S M B LEASING 78,932 1.00 0.90 1.00 0.90 0.90 (0.10)
S M B LEASING (NV) 94,400 0.50 0.40 0.50 0.40 0.40 (0.10)
SAMPATH 167,168 202.00 201.30 203.50 201.00 202.30 0.30
SANASA DEV. BANK 4,017 76.10 76.40 76.90 76.00 76.30 0.20
SERENDIB HOTELS 3,035 24.00 23.80 23.80 23.30 23.50 (0.50)
SERENDIB HOTELS (NV)595 18.10 18.10 18.10 18.10 18.10 0.00
SERENDIB LAND 2 1,697.90 1,500.00 1,600.00 1,500.00 1,600.00 (97.90)
SEYLAN BANK 2,562 59.80 60.00 60.00 60.00 60.00 0.20
SEYLAN BANK (NV) 54,501 34.80 35.00 35.00 34.80 35.00 0.20
SEYLAN DEVTS 98,695 9.50 9.50 9.50 9.40 9.40 (0.10)
SIERRA CABL 67,102 2.60 2.60 2.70 2.50 2.60 0.00
SIGIRIYA VILLAGE 3,020 70.00 73.80 73.80 66.50 70.10 0.10
SINGALANKA 3,787 90.00 90.10 91.00 90.00 91.00 1.00
SINGER FINANCE 48,772 13.70 13.70 13.70 13.50 13.60 (0.10)
SINGER SRI LANKA 5,946 98.00 96.00 97.00 96.00 97.00 (1.00)
SLT 5,116 43.80 43.10 44.00 43.00 43.50 (0.30)
SOFTLOGIC 509,081 11.50 11.30 11.80 11.30 11.60 0.10
SUNSHINE HOLDING 4,200 27.50 27.10 27.10 26.30 26.30 (1.20)
SWISSTEK 7,004 14.50 14.20 14.50 14.00 14.50 0.00
TAJ LANKA 2,498 29.70 29.60 29.60 29.20 29.30 (0.40)
TALAWAKELLE 1,601 27.20 27.20 27.20 27.10 27.20 0.00
TEA SERVICES 1 675.00 699.50 699.50 699.50 699.50 24.50
TEXTURED JERSEY 16,501 9.00 9.00 9.10 8.90 8.90 (0.10)
THE FINANCE CO. 2,518 18.20 19.00 19.00 18.00 18.00 (0.20)
THE FINANCE CO. (NV)6,058 6.40 6.60 6.60 6.20 6.30 (0.10)
THREE ACRE FARMS 602 51.20 52.00 52.00 50.50 50.50 (0.70)
TOKYO CEMENT 6,800 27.50 27.30 27.30 26.50 26.80 (0.70)
TOKYO CEMENT (NV) 9,003 19.40 19.10 19.30 18.90 19.00 (0.40)
UNION BANK 32,721 13.60 13.60 13.70 13.50 13.50 (0.10)
UNITED MOTORS 2,501 99.00 99.90 99.90 96.70 96.80 (2.20)
VALLIBEL 3,200 6.50 6.50 6.60 6.50 6.60 0.10
VALLIBEL FINANCE 7,900 31.10 31.00 31.00 30.60 30.60 (0.50)
VIDULLANKA 4,600 3.80 3.90 3.90 3.70 3.80 0.00
WATAWALA 3,200 12.00 12.00 12.10 12.00 12.10 0.10
YORK ARCADE 1 17.30 17.40 17.40 17.40 17.40 0.10
DIRI SAVI BOARD
ABANS FINANCIAL 1,101 37.70 35.00 36.50 35.00 36.00 (1.70)
AMANA TAKAFUL 119,938 1.60 1.60 1.70 1.60 1.70 0.10
ASIA ASSET 165,321 2.80 2.90 2.90 2.80 2.80 0.00
ASIA SIYAKA 21,240 4.90 4.90 4.90 4.80 4.80 (0.10)
ASIAN ALLIANCE 124 90.10 87.20 87.20 87.20 87.20 (2.90)
ASIRI CENTRAL 89 248.00 231.00 231.00 231.00 231.00 (17.00)
BERUWALA RESORTS 5,010 2.60 2.70 2.70 2.60 2.70 0.10
BIMPUTH FINANCE XR500 18.00 19.00 19.00 19.00 19.00 1.00
BIMPUTH FINANCE
(RIGHTS)XR 316 4.50 4.40 4.40 4.40 4.40 (0.10)
BROWNS INVSTMNTS 137,095 3.90 3.90 3.90 3.80 3.90 0.00
CAL FINANCE 26,974 20.30 20.00 20.10 20.00 20.10 (0.20)
CEYLON TEA BRKRS 6,032 5.90 5.80 5.90 5.80 5.80 (0.10)
CHILAW FINANCE 147,203 14.30 14.10 14.20 13.70 13.80 (0.50)
CITRUS HIKKADUWA 1 21.80 20.30 20.30 20.30 20.30 (1.50)
CITRUS KALPITIYA 40,007 6.90 7.00 7.00 6.80 6.90 0.00
CITRUS WASKADUWA100 6.40 6.40 6.40 6.40 6.40 0.00
COM.CREDIT 11,245 16.40 16.30 16.30 16.10 16.10 (0.30)
COMM LEASE & FIN 736 3.80 3.90 3.90 3.80 3.80 0.00
E-CHANNELLING 60,514 6.20 6.20 6.20 6.10 6.10 (0.10)
ELPITIYA 2 18.10 18.70 18.70 18.70 18.70 0.60
ENTRUST SEC 4,500 21.00 20.20 20.20 20.00 20.00 (1.00)
FORTRESS RESORTS 701 16.50 16.50 16.80 16.40 16.40 (0.10)
FREE LANKA 1,122,831 2.60 2.60 2.70 2.50 2.60 0.00
G S FINANCE 12 600.00 550.00 550.00 550.00 550.00 (50.00)
GUARDIAN CAPITAL 1,756 50.50 50.10 52.40 50.10 50.40 (0.10)
HVA FOODS 70,041 13.40 13.30 13.40 13.20 13.40 0.00
INFRASTRUCTURE 10 150.00 168.00 168.00 168.00 168.00 18.00
JANASHAKTHI INS. 5,151 11.00 11.00 11.00 10.90 10.90 (0.10)
LANKA ORIX FINANCE 19,463 3.90 4.00 4.00 3.90 4.00 0.10
LAUGFS GAS 4,602 27.80 27.80 27.80 26.80 26.80 (1.00)
LAUGFS GAS (NV) 24,504 19.20 19.10 19.40 18.80 18.80 (0.40)
MACKWOODS ENERGY6,298 12.90 12.20 12.90 12.00 12.70 (0.20)
MARAWILA RESORTS 644 7.40 7.40 7.40 7.20 7.40 0.00
MET. RES. HOL. 3,392 23.00 23.00 24.00 23.00 23.30 0.30
MULTI FINANCE 11,003 28.40 28.00 29.10 27.20 29.10 0.70
NANDA FINANCE 3,000 6.90 6.70 6.70 6.70 6.70 (0.20)
ODEL PLC 2,200 22.10 22.10 22.10 22.10 22.10 0.00
ORIENT FINANCE 35,084 16.90 15.60 15.60 15.00 15.10 (1.80)
PCH HOLDINGS 2,672 7.50 7.50 7.50 7.50 7.50 0.00
PEOPLE’S FIN 30 38.00 38.70 38.70 37.60 37.60 (0.40)
RAIGAM SALTERNS 212,504 2.60 2.70 2.70 2.60 2.60 0.00
RAMBODA FALLS 100 17.50 19.30 19.30 19.30 19.30 1.80
SOFTLOGIC CAP 16,700 6.90 6.80 7.00 6.80 6.90 0.00
SOFTLOGIC FIN 4,228 28.30 28.00 28.50 26.00 26.50 (1.80)
SWARNAMAHAL FIN 155,801 3.50 3.60 3.60 3.50 3.50 0.00
TAPROBANE 5,510 5.10 4.90 4.90 4.60 4.80 (0.30)
TESS AGRO 46,900 2.60 2.60 2.60 2.50 2.60 0.00
TOUCHWOOD 134,420 9.00 9.30 9.30 8.90 9.00 0.00
TRADE FINANCE 10,120 13.50 13.30 13.40 13.20 13.30 (0.20)
VALLIBEL ONE 94,310 18.50 18.60 18.70 18.30 18.50 0.00
DEFAULT BOARD
ALUFAB 2,001 22.40 22.80 23.00 22.80 22.80 0.40
Market statistics on Jan 10, 2013
Equity details Today Prv. Day
Value of Turnover (Rs.) 1,013,114,246.40 497,188,846.70
Volume of Turnover (No.) 16,624,143 33,151,471
Trades (No.) 3,591 4,434
Market Cap. (Rs.) 2,201,875,492,034.90 2,206,826,975,021.90
Corporate Debt Today Prv.Day
Value of Turnover - -
Volume of Turnover - -
Trades (No.) - -
Market Cap. (Rs.) - -
Govt. Securities Today Prv. Day
09-Jan-13
Value of Turnover (Rs.) - 190,163.80
Volume of Turnover (No.) 1,700
Trades (No.) - 1
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 5,732.21 5,745.10
S&P SL 20 Index 3,121.53 3,120.87
Total Return Indices
Tri On All Shares (ASTRI) 7,151.12 7,167.20
Tri on S&P SL20 index(S&P SL20 (TR))3,825.95 3,825.14
Default Board
Company Date of Reason
Name Transfer
Hotel Developers
(Lanka) PLC 28-Jun-2001 Non submission of Financial Statements for the quarters ended
31-Mar-1998 to 30-Sep-2012.
Vanik Incorporation Ltd12-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.
|