Market Statistics on 09.04.2013
Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Yesterday’s (Rs.)
Close Close
Main Board
A I A INSURANCE 3,656 349.80 349.90 350.00 311.10 350.00 0.20
A.SPEN.HOT.HOLD. 2,001 75.50 73.50 75.50 73.50 73.50 (2.00)
ABANS 1 88.80 93.90 93.90 93.90 93.90 5.10
ACCESS ENG SL 111,576 19.30 19.40 19.80 19.20 19.20 (0.10)
ACL 200 66.00 65.00 65.00 65.00 65.00 (1.00)
ACME 37,060 12.50 12.70 12.70 12.10 12.10 (0.40)
AHOT PROPERTIES 110 71.40 71.00 71.00 71.00 71.00 (0.40)
AITKEN SPENCE 895 119.50 120.00 120.40 120.00 120.40 0.90
ALLIANCE 2,414 839.10 848.90 900.00 848.90 850.00 10.90
AMAYA LEISURE 170 78.00 76.00 76.00 76.00 76.00 (2.00)
ASCOT HOLDINGS 700 133.10 149.00 155.00 149.00 151.40 18.30
ASIA CAPITAL 586 26.00 26.30 26.30 26.30 26.30 0.30
ASIRI 289,712 11.90 11.90 12.00 11.90 12.00 0.10
ASIRI SURG 56,420 9.50 9.60 9.60 9.40 9.40 (0.10)
AUTODROME 14 833.30 751.10 810.00 751.10 809.80 (23.50)
BAIRAHA FARMS 4,870 146.30 146.30 148.90 146.00 146.20 (0.10)
BALANGODA 40,045 35.70 35.50 36.00 35.50 36.00 0.30
BERUWELA WALKINN 483 64.80 64.00 93.90 64.00 75.00 10.20
BLUE DIAMONDS 56,177 3.30 3.40 3.40 3.30 3.30 0.00
BLUE DIAMONDS (NV) 5,210 1.60 1.60 1.60 1.50 1.60 0.00
BOGALA GRAPHITE 1 21.70 21.70 21.70 21.70 21.70 0.00
BOGAWANTALAWA 1,700 11.50 11.50 11.70 11.50 11.70 0.20
BROWNS 1,491 116.00 115.00 117.20 115.00 117.20 1.20
BROWNS BEACH 14,100 19.00 19.50 19.90 19.00 19.00 0.00
BUKIT DARAH 871 712.00 712.00 715.00 706.10 711.30 (0.70)
C T HOLDINGS 868 130.00 130.00 130.00 129.50 129.50 (0.50)
CARGILLS 20 153.00 151.00 151.00 151.00 151.00 (2.00)
CARGO BOAT 13 78.00 80.00 80.00 80.00 80.00 2.00
CARSONS 72,404 450.00 445.00 450.00 445.00 450.00 0.00
CDB 4,096 40.10 40.00 40.20 40.00 40.10 0.00
CDB (NV) 11 30.00 29.60 29.60 29.20 29.60 (0.40)
CENTRAL FINANCE XD 11,216 180.00 180.00 180.90 180.00 180.10 0.10
CEYLINCO INS. 1 996.70 989.00 989.00 989.00 989.00 (7.70)
CEYLINCO INS. (NV) 1 325.00 324.90 324.90 324.90 324.90 (0.10)
CEYLON BEVERAGE 1,863 430.30 450.00 451.00 450.00 451.00 20.70
CEYLON GUARDIAN 9,809 165.00 168.00 190.00 165.00 170.00 5.00
CEYLON INV. 9,265 80.00 80.00 81.50 80.00 81.50 1.50
CEYLON LEATHER 3,631 79.90 79.90 80.00 79.80 79.90 0.00
CEYLON LEATHER (WC-2014) 1,008 2.90 3.00 3.20 2.80 2.80 (0.10)
CEYLON LEATHER (WC-2015) 246 3.00 3.10 3.10 2.80 3.00 0.00
CEYLON PRINTERS 1 1,050.00 1,399.80 1,399.80 1,399.80 1,399.80 349.80
CEYLON TOBACCO XD 591 787.00 780.00 787.00 778.00 782.50 (4.50)
CFI 42 90.00 93.00 93.00 93.00 93.00 3.00
CFT 5,804 5.10 5.10 5.20 5.10 5.20 0.10
CHEMANEX 7,830 79.90 79.00 79.00 79.00 79.00 (0.90)
CHEVRON XD 1,350 222.00 220.50 220.90 219.00 219.00 (3.00)
CIC 6,240 60.40 60.10 60.60 60.00 60.00 (0.40)
CIC (NV) 6,374 45.00 45.00 45.40 45.00 45.20 0.20
CIFL 69,197 2.40 2.50 2.60 2.40 2.40 0.00
CITRUS LEISURE 44,818 20.90 21.20 22.00 21.00 21.30 0.40
CITRUS LEISURE (WC-2015) 299,850 2.60 2.70 2.80 2.60 2.70 0.10
CITY HOUSING 1,601 14.10 14.50 14.80 14.50 14.60 0.50
COL PHARMACY 763 465.90 499.00 510.00 470.00 497.00 31.10
COLD STORES 1,210 135.90 134.90 135.90 134.90 135.50 (0.40)
COLOMBO LAND 504,496 34.80 34.50 37.50 34.50 36.40 1.60
COLONIAL MTR 885 82.60 81.30 81.30 81.10 81.10 (1.50)
COMMERCIAL BANK XD 57,116 113.10 113.00 113.50 112.50 113.00 (0.10)
COMMERCIAL BANK (NV) XD 5,776 94.50 94.00 94.00 93.00 93.20 (1.30)
CONVENIENCE FOOD 64,146 197.40 206.30 235.00 206.30 220.30 22.90
DANKOTUWA PORCEL 142,568 14.60 14.70 15.20 14.50 14.50 (0.10)
DFCC BANK 40,050 140.20 140.00 140.50 140.00 140.00 (0.20)
DIALOG 45,052 9.10 9.20 9.20 9.00 9.10 0.00
DIMO 1,660 495.00 495.00 495.00 490.00 495.00 0.00
DIPPED PRODUCTS 5,830 110.00 110.00 110.00 110.00 110.00 0.00
DISTILLERIES 7,101 165.00 162.40 164.00 160.00 161.60 (3.40)
DOCKYARD 26 214.50 215.10 215.10 215.10 215.10 0.60
DOLPHIN HOTELS 13,700 36.50 34.60 37.50 34.10 35.00 (1.50)
DUNAMIS CAPITAL 2,300 10.90 10.90 10.90 10.80 10.90 0.00
DURDANS 26,220 101.00 101.00 101.30 100.00 100.50 (0.50)
DURDANS (NV) 1,200 74.00 74.50 74.50 74.50 74.50 0.50
EAST WEST 260,498 13.20 13.40 14.50 13.30 14.00 0.80
EASTERN MERCHANT 49,616 9.30 9.40 9.80 9.40 9.40 0.10
EDEN HOTEL LANKA 40 35.50 35.70 35.70 35.70 35.70 0.20
ENVI. RESOURCES 179,473 15.80 15.80 16.20 15.50 15.60 (0.20)
ENVI. RESOURCES (WC-2014) 91,800 1.30 1.30 1.40 1.30 1.30 0.00
ENVI. RESOURCES (WC-2015) 13,448 2.10 2.10 2.10 2.00 2.00 (0.10)
EQUITY 20 29.00 29.00 29.00 29.00 29.00 0.00
EQUITY TWO PLC 300 24.20 24.20 25.40 24.20 25.00 0.80
EXPOLANKA 155,502 6.70 6.80 6.80 6.60 6.70 0.00
FINLAYS COLOMBO XD 112 301.60 300.00 300.60 300.00 300.60 (1.00)
FIRST CAPITAL 10,824 11.70 11.60 11.80 11.60 11.60 (0.10)
FORT LAND 3,550 29.10 29.70 29.80 29.20 29.30 0.20
GALADARI 6,224 12.80 12.50 13.00 12.50 12.70 (0.10)
GESTETNER 120 179.90 165.50 179.90 165.50 179.90 0.00
GRAIN ELEVATORS 56,511 47.90 47.90 48.00 46.00 46.00 (1.90)
HAPUGASTENNE 991 35.00 36.00 36.00 35.50 35.50 0.50
HAYLEYS 3,723 290.00 291.00 296.00 291.00 295.00 5.00
HAYLEYS - MGT 100 10.60 11.00 11.00 11.00 11.00 0.40
HAYLEYS FIBRE 951 27.50 28.00 28.70 28.00 28.70 1.20
HDFC 5,755 45.00 44.90 45.50 44.40 44.40 (0.60)
HEMAS HOLDINGS 2,950 27.10 27.10 27.10 26.80 26.80 (0.30)
HEMAS POWER 27,549 20.80 20.80 20.80 20.80 20.80 0.00
HNB XD 200,588 163.00 162.00 163.50 162.00 163.00 0.00
HNB ASSURANCE 6,906 48.00 47.90 48.00 47.20 48.00 0.00
HNB (NV) XD 92,867 126.00 126.00 127.50 126.00 127.00 1.00
HORANA 7,002 26.50 26.80 26.90 26.60 26.60 0.10
HOTEL SERVICES 13,700 14.20 14.20 14.30 14.20 14.30 0.10
HOTEL SIGIRIYA 249 84.40 80.10 80.10 80.00 80.00 (4.40)
HOTELS CORP. 48 17.80 17.90 17.90 17.90 17.90 0.10
HUEJAY 7,171 68.10 72.00 95.00 72.00 80.40 12.30
HUNTERS 241 333.00 322.00 324.00 280.20 323.00 (10.00)
HYDRO POWER 30,022 6.00 6.00 6.20 6.00 6.00 0.00
INDUSTRIAL ASPH. 26 188.50 191.00 195.00 191.00 195.00 6.50
JKH 321,225 247.00 246.50 247.50 246.50 247.30 0.30
JOHN KEELLS 2,741 63.00 64.00 64.40 63.00 63.10 0.10
KAHAWATTE 220 36.20 33.50 34.50 33.50 34.40 (1.80)
KALAMAZOO 2 2,249.00 2,248.00 2,248.00 2,215.00 2,215.00 (34.00)
KANDY HOTELS 84,696 8.80 8.60 9.20 8.60 8.90 0.10
KEELLS FOOD 3,095 65.10 66.00 66.00 66.00 66.00 0.90
KEELLS HOTELS 400,131 13.20 13.20 13.20 13.20 13.20 0.00
KEGALLE 33,080 117.00 116.00 118.50 116.00 116.90 (0.10)
KELANI CABLES 4,407 64.00 63.50 63.50 63.50 63.50 (0.50)
KELANI TYRES 700 33.90 34.50 34.90 34.00 34.00 0.10
KELANI VALLEY 210 80.10 80.10 84.40 80.10 83.30 3.20
KELSEY 200 13.40 13.20 13.20 13.20 13.20 (0.20)
KOTAGALA 21,010 58.00 52.10 57.10 52.10 55.00 (3.00)
KOTMALE HOLDINGS 3,215 34.00 35.00 35.00 35.00 35.00 1.00
LANKA CERAMIC 500 62.10 62.00 62.00 62.00 62.00 (0.10)
LANKA HOSPITALS 67,078 36.10 37.00 37.50 35.70 36.00 (0.10)
LANKA IOC 7,200 19.30 19.50 19.50 19.20 19.30 0.00
LANKA WALLTILE 7,094 55.00 54.30 55.00 54.30 55.00 0.00
LANKEM CEYLON 2,000 141.00 141.00 141.00 141.00 141.00 0.00
LANKEM DEV. 3,002 6.10 5.80 6.40 5.80 5.80 (0.30)
LAXAPANA 12,250 4.70 4.70 4.80 4.50 4.60 (0.10)
LB FINANCE 224 134.90 132.00 133.50 132.00 133.50 (1.40)
LION BREWERY 10,020 330.00 333.80 333.90 333.00 333.00 3.00
LOLC 23,751 55.10 54.70 56.50 54.50 54.50 (0.60)
MADULSIMA 110 12.60 12.50 12.70 12.50 12.70 0.10
MALWATTE 6,224 4.40 4.40 4.40 4.30 4.30 (0.10)
MALWATTE (NV) 401 4.20 4.20 4.20 3.90 4.20 0.00
MASKELIYA 10,854 12.70 12.50 13.40 12.40 13.00 0.30
MERCHANT BANK 21,411 18.70 18.70 18.70 17.80 18.00 (0.70)
MORISONS 221 175.00 174.90 175.00 170.00 170.00 (5.00)
MTD WALKERS 45,895 26.00 26.60 26.80 25.30 25.50 (0.50)
MULLERS 96,001 1.50 1.50 1.60 1.50 1.60 0.10
N D B CAPITAL 421 486.90 487.00 489.00 478.00 485.00 (1.90)
NAMAL ACUITY VF (UNITS) 550 63.60 64.50 64.50 64.00 64.00 0.40
NAMUNUKULA 545 78.80 78.50 78.60 78.50 78.60 (0.20)
NAT. DEV. BANK XD 73,428 163.00 163.40 164.00 162.00 163.90 0.90
NATION LANKA 413,352 9.00 9.10 9.20 9.00 9.10 0.10
NATION LANKA (WC-2013) 110,501 1.10 1.10 1.20 1.10 1.20 0.10
NATIONS TRUST XD 156,239 59.70 60.00 60.00 59.50 60.00 0.30
NAWALOKA 14,764 2.90 3.00 3.00 2.80 3.00 0.10
NESTLE 1,820 1,750.30 1,750.00 1,770.00 1,725.00 1,750.30 0.00
NUWARA ELIYA 4 1,300.00 1,300.00 1,300.00 1,300.00 1,300.00 0.00
ON’ALLY 20 53.20 48.80 48.80 48.80 48.80 (4.40)
OVERSEAS REALTY 2,200 13.90 14.10 14.10 14.10 14.10 0.20
PALM GARDEN HOTL 387 91.00 99.90 99.90 92.20 92.60 1.60
PAN ASIA 449,343 20.40 20.50 21.00 20.30 20.90 0.50
PANASIAN POWER 417,150 2.90 2.90 2.90 2.80 2.90 0.00
PC HOUSE 116,210 2.90 2.90 3.00 2.90 2.90 0.00
PDL 1,629 49.50 49.40 51.50 47.00 48.30 (1.20)
PEGASUS HOTELS 5 38.00 39.90 39.90 39.90 39.90 1.90
PEOPLE’S MERCH 7,305 14.60 15.30 15.30 14.00 14.00 (0.60)
PEOPLES LEASING 76,031 14.00 13.80 14.00 13.70 13.80 (0.20)
PIRAMAL GLASS 129,550 6.10 6.10 6.10 6.00 6.00 (0.10)
RADIANT GEMS 1 46.20 43.70 43.70 43.70 43.70 (2.50)
REGNIS 779 59.50 60.80 60.80 60.80 60.80 1.30
RENUKA AGRI 12,351 4.00 4.10 4.10 4.10 4.10 0.10
RENUKA CITY HOT. 145 235.00 239.80 239.80 235.00 235.00 0.00
RENUKA HOLDINGS 11 33.50 33.20 33.20 33.00 33.00 (0.50)
RENUKA HOLDINGS (NV) 6,226 22.00 22.20 22.20 22.20 22.20 0.20
RENUKA SHAW 1,838 18.50 18.50 18.50 18.10 18.20 (0.30)
RICH PIERIS EXP 800 30.00 30.50 30.50 30.50 30.50 0.50
RICHARD PIERIS 109,490 6.80 6.90 6.90 6.80 6.80 0.00
ROYAL CERAMIC 600 99.00 97.00 97.00 95.10 95.60 (3.40)
ROYAL PALMS 1,103 37.00 36.00 37.00 35.00 36.90 (0.10)
S M B LEASING 829,936 0.90 0.90 0.90 0.80 0.90 0.00
S M B LEASING (NV) 206,869 0.40 0.40 0.40 0.30 0.40 0.00
SAMPATH XD 12,237 220.00 220.00 220.80 219.50 219.60 (0.40)
SANASA DEV. BANK 5,252 66.30 66.20 67.80 66.20 66.30 0.00
SERENDIB HOTELS 125 22.40 22.50 22.50 22.50 22.50 0.10
SERENDIB HOTELS (NV) 125 17.90 15.60 18.00 15.60 17.50 (0.40)
SEYLAN BANK XD 47,745 62.50 61.60 63.50 61.10 62.00 (0.50)
SEYLAN BANK (NV) XD 78,812 34.00 33.90 35.00 33.90 34.90 0.90
SEYLAN DEVTS XD 324,624 8.90 8.90 9.10 8.80 8.90 0.00
SIERRA CABL 23,851 2.10 2.20 2.20 2.10 2.10 0.00
SINGALANKA 601 60.00 58.00 63.00 58.00 58.10 (1.90)
SINGER FINANCE 16,001 13.00 13.00 13.20 12.90 12.90 (0.10)
SLT 4,114 42.70 43.00 43.40 42.10 42.10 (0.60)
SOFTLOGIC 34,050 10.40 10.50 10.50 10.10 10.20 (0.20)
SUNSHINE HOLDING 531 29.30 29.00 29.00 29.00 29.00 (0.30)
SWISSTEK 6,400 12.70 12.70 12.80 12.70 12.70 0.00
TAJ LANKA 183,102 26.10 26.10 26.30 25.00 25.00 (1.10)
TALAWAKELLE 3,417 27.70 27.80 27.80 27.40 27.50 (0.20)
TEA SERVICES 93 648.00 650.00 650.00 647.50 648.70 0.70
TEXTURED JERSEY 131,865 10.10 10.20 10.60 10.20 10.20 0.10
THE FINANCE CO. 2,700 14.40 14.90 15.00 13.80 13.90 (0.50)
THE FINANCE CO. (NV) 32,350 5.20 5.20 5.30 5.10 5.10 (0.10)
THREE ACRE FARMS 4,950 40.00 39.90 40.90 39.90 40.10 0.10
TOKYO CEMENT 19,326 23.00 22.90 22.90 22.20 22.90 (0.10)
TOKYO CEMENT (NV) 84,086 17.30 17.40 17.40 17.00 17.10 (0.20)
TRANS ASIA 100 75.40 79.20 79.30 79.20 79.20 3.80
UNION BANK 1,137,512 22.60 22.50 22.50 20.80 20.90 (1.70)
UNITED MOTORS 1,790 96.50 96.10 96.50 96.00 96.50 0.00
VALLIBEL 100 5.60 5.60 5.60 5.60 5.60 0.00
VALLIBEL FINANCE 780 29.50 29.50 29.50 29.10 29.20 (0.30)
VIDULLANKA 1,001 3.60 3.60 3.60 3.60 3.60 0.00
WATAWALA 3,825 12.00 12.00 12.00 11.40 11.80 (0.20)
YORK ARCADE 1,550 17.00 16.30 17.40 16.20 16.20 (0.80)
DIRI SAVI BOARD
ABANS FINANCIAL 270 27.60 29.00 29.50 29.00 29.20 1.60
AMANA TAKAFUL 67,150 1.60 1.60 1.60 1.50 1.60 0.00
ASIA ASSET 25,821 2.40 2.30 2.40 2.30 2.30 (0.10)
ASIA SIYAKA 21,000 2.90 2.80 2.80 2.70 2.70 (0.20)
BERUWALA RESORTS 278,715 2.00 2.10 2.20 2.00 2.10 0.10
BIMPUTH FINANCE 5,500 15.00 15.00 16.30 15.00 15.90 0.90
BROWNS INVSTMNTS 226,205 3.30 3.30 3.40 3.20 3.20 (0.10)
CEYLON TEA BRKRS 15,130 5.10 5.00 5.00 5.00 5.00 (0.10)
CHILAW FINANCE 6,511 10.00 10.00 10.20 9.90 9.90 (0.10)
CITRUS HIKKADUWA 10,316 18.00 19.00 19.00 18.00 18.20 0.20
CITRUS KALPITIYA 246,446 6.20 6.20 6.30 6.00 6.00 (0.20)
CITRUS WASKADUWA 74,500 6.10 6.30 6.30 5.90 6.00 (0.10)
COM.CREDIT 23,957 12.50 12.40 12.80 12.40 12.70 0.20
COMM LEASE & FIN 49,192 4.40 4.50 4.60 4.50 4.50 0.10
E - CHANNELLING 357,585 7.00 7.00 7.10 6.90 7.10 0.10
ELPITIYA 7,210 17.00 16.80 17.50 16.80 17.10 0.10
FORTRESS RESORTS 2,000 14.90 14.90 14.90 14.90 14.90 0.00
FREE LANKA XD 175,233 2.50 2.50 2.60 2.50 2.50 0.00
GUARDIAN CAPITAL 3,313 41.90 42.00 42.00 39.60 39.70 (2.20)
HVA FOODS 413,499 12.10 12.40 12.70 12.10 12.20 0.10
JANASHAKTHI INS. 36,907 11.00 11.00 11.00 10.90 11.00 0.00
LANKA ORIX FINANCE 16,401 3.30 3.40 3.40 3.20 3.30 0.00
LAUGFS GAS 4,893 24.90 25.20 25.30 24.60 24.60 (0.30)
LAUGFS GAS (NV) 109,053 18.50 18.60 19.00 18.50 18.60 0.10
LIGHTHOUSE HOTEL 601 44.80 44.80 44.80 44.70 44.70 (0.10)
MARAWILA RESORTS 137,126 6.20 6.20 6.40 6.10 6.20 0.00
NANDA FINANCE 13,924 6.10 6.20 6.20 6.00 6.00 (0.10)
ODEL PLC 3,080 20.80 21.00 21.00 20.90 21.00 0.20
ORIENT GARMENTS 34,676 7.40 7.70 7.80 7.40 7.50 0.10
PC PHARMA 1,192 6.10 6.10 6.40 6.10 6.20 0.10
PCH HOLDINGS 150 5.10 5.10 5.10 5.10 5.10 0.00
RAIGAM SALTERNS 30,001 2.30 2.30 2.30 2.20 2.20 (0.10)
RAMBODA FALLS 2,002 14.50 14.50 14.70 14.50 14.70 0.20
SOFTLOGIC CAP 18,025 6.20 5.80 5.80 5.00 5.00 (1.20)
SWARNAMAHAL FIN 71,878 3.20 3.30 3.40 3.20 3.30 0.10
TESS AGRO 204,075 2.10 2.10 2.20 2.10 2.20 0.10
TOUCHWOOD 497,224 5.70 5.70 5.80 5.50 5.50 (0.20)
TRADE FINANCE 1,111 12.70 12.00 12.50 12.00 12.40 (0.30)
UDAPUSSELLAWA 700 28.50 28.70 28.80 28.00 28.80 0.30
VALLIBEL ONE 1,032,854 17.50 17.70 18.10 17.40 17.50 0.00
DEFAULT BOARD
ALUFAB 17,051 17.30 18.00 18.00 17.30 17.40 0.10
LANKA CEMENT 83 8.00 7.80 7.80 7.80 7.80 (0.20)
MIRAMAR 600 80.60 69.00 69.00 69.00 69.00 (11.60)
Market statistics on Apr 09, 2013
Equity details Today Prv. Day
Value of Turnover (Rs.) 399,163,637.00 398,014,022.60
Volume of Turnover (No.) 14,073,985 20,203,995
Trades (No.) 5,987 6,574
Market Cap. (Rs.) 2,212,209,678,754.60 2,215,959,911,400.60
Corporate Debt Today Prv.Day
Value of Turnover - -
Volume of Turnover - -
Trades (No.) - -
Market Cap. (Rs.) - -
Govt. Securities Today Prv. Day
08-Apr-13
Value of Turnover (Rs.) - 100,000.00
Volume of Turnover (No.) - 1,000
Trades (No.) - 1
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 5,767.60 5,777.38
S&P SL 20 Index 3,316.75 3,321.81
Total Return Indices
Tri On All Shares (ASTRI) 7,264.30 7,275.30
Tri on S&P SL20 index 4,128.41 4,133.08
(S&P SL20 (TR))
Default Board
Company Date of Reason
Name Transfer
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 31-
Dec-2012
|
