Market Statistics on 02.07.2013
Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Yesterday’s (Rs.)
Close Close
Main Board
A I A INSURANCE 2,534 303.80 304.70 314.90 304.70 309.80 6.00
A.SPEN.HOT.HOLD. XD 7,705 74.90 75.00 75.00 74.00 74.00 (0.90)
ABANS 1,002 135.00 131.00 131.00 130.00 130.50 (4.50)
ACCESS ENG SL 68,044 20.20 20.10 20.30 20.00 20.00 (0.20)
ACL 44,409 68.50 68.60 69.90 68.50 69.80 1.30
ACME 23,136 11.70 11.50 11.60 11.50 11.50 (0.20)
AGALAWATTE 2,264 27.30 28.00 28.00 27.00 27.10 (0.20)
AHOT PROPERTIES 10,014 70.00 70.00 71.80 70.00 71.80 1.80
AITKEN SPENCE XD 6,716 130.00 129.00 129.00 129.00 129.00 (1.00)
ALLIANCE 307 911.10 940.00 940.00 940.00 940.00 28.90
ASIA CAPITAL 299 25.00 25.00 25.00 24.60 24.60 (0.40)
ASIRI 3 14.90 14.90 14.90 14.90 14.90 0.00
ASIRI SURG 460 10.30 10.40 10.40 10.10 10.40 0.10
AUTODROME 2 828.70 898.00 898.00 898.00 898.00 69.30
BAIRAHA FARMS 1,011 141.00 154.00 154.00 135.00 135.00 (6.00)
BALANGODA XD 212 28.90 28.90 29.00 28.00 28.00 (0.90)
BERUWELA WALKINN 151 70.10 83.00 83.00 73.10 73.10 3.00
BLUE DIAMONDS 105,501 2.90 2.90 3.10 2.90 3.00 0.10
BLUE DIAMONDS (NV) 1,528,243 1.30 1.40 1.40 1.20 1.30 0.00
BOGALA GRAPHITE 8,020 26.00 27.00 27.00 25.60 26.30 0.30
BOGAWANTALAWA 125 12.00 11.60 12.00 11.60 11.90 (0.10)
BROWNS 106 117.40 117.00 117.40 117.00 117.00 (0.40)
BROWNS BEACH 1,992 19.00 19.20 19.20 18.50 18.70 (0.30)
BUKIT DARAH 1 695.60 700.00 700.00 700.00 700.00 4.40
C T HOLDINGS 51,343 144.00 144.00 150.00 144.00 150.00 6.00
C T LAND 6,032 30.70 30.00 30.00 29.00 29.10 (1.60)
C.W.MACKIE XD 104 72.90 68.00 72.00 68.00 71.80 (1.10)
CARGILLS 635 169.90 169.90 170.00 169.90 170.00 0.10
CARGO BOAT 19,240 110.00 113.00 122.00 113.00 119.60 9.60
CARSONS 200,001 435.20 450.00 450.00 440.00 440.00 4.80
CDB XD 4,915 43.50 44.00 45.00 43.30 43.30 (0.20)
CDB (NV) XD 27 35.00 36.00 36.00 36.00 36.00 1.00
CENTRAL FINANCE 8,250 182.00 180.10 183.00 180.10 182.00 0.00
CENTRAL IND. 6,113 70.00 71.50 72.00 69.60 69.60 (0.40)
CEYLINCO INS. 100 1,150.00 1,100.00 1,100.00 1,100.00 1,100.00 (50.00)
CEYLON GUARDIAN 19,389 188.00 185.10 188.00 185.00 185.00 (3.00)
CEYLON INV. 1,901 93.30 92.20 93.50 86.00 89.00 (4.30)
CEYLON LEATHER 910 86.60 87.50 87.90 85.00 85.00 (1.60)
CEYLON LEATHER (WC-2014) 20 2.80 2.80 2.80 2.80 2.80 0.00
CEYLON LEATHER (WC-2015) 11,198 2.70 2.70 2.80 2.70 2.80 0.10
CEYLON TOBACCO 180 994.90 998.00 998.00 998.00 998.00 3.10
CFT 50,175 7.50 7.50 7.70 7.50 7.70 0.20
CHEVRON 10,389 295.10 295.00 298.00 295.00 298.00 2.90
CIC 502 68.00 66.00 66.00 65.20 65.20 (2.80)
CIC (NV) 15 47.50 47.30 47.30 47.20 47.20 (0.30)
CIFL 1,490,365 1.90 1.80 2.00 1.80 1.90 0.00
CITRUS LEISURE 149,500 21.00 21.00 21.50 20.00 20.20 (0.80)
CITRUS LEISURE (WC-2015) 454,969 2.60 2.60 2.60 2.50 2.50 (0.10)
CITY HOUSING 16,000 13.90 13.10 13.10 13.00 13.00 (0.90)
COLD STORES 200 170.00 169.90 169.90 169.90 169.90 (0.10)
COLOMBO LAND 19,240 48.10 49.80 49.80 47.00 47.20 (0.90)
COLONIAL MTR 38,887 99.50 105.00 105.00 100.00 100.00 0.50
COMMERCIAL BANK 240,867 115.30 115.00 116.00 114.50 116.00 0.70
COMMERCIAL BANK (NV) 6,010 94.80 94.10 95.00 94.10 95.00 0.20
COMMERCIAL DEV. 100 61.60 69.90 69.90 69.90 69.90 8.30
CONVENIENCE FOOD 250 203.90 203.00 203.00 203.00 203.00 (0.90)
DANKOTUWA PORCEL 34,076 14.30 14.50 14.80 14.50 14.60 0.30
DFCC BANK XD 21,297 137.50 136.20 136.20 130.30 130.30 (7.20)
DIALOG 44,257 8.60 8.60 8.60 8.40 8.40 (0.20)
DIMO 260 529.90 522.10 522.10 520.00 521.20 (8.70)
DIPPED PRODUCTS XD 401 125.00 125.00 125.00 125.00 125.00 0.00
DISTILLERIES 128,194 193.00 193.00 195.00 193.00 194.90 1.90
DOLPHIN HOTELS 2,407 36.00 36.80 37.00 36.00 36.00 0.00
DUNAMIS CAPITAL 11,963 14.10 14.00 14.00 13.40 13.40 (0.70)
DURDANS (NV) 86 75.00 75.00 75.00 75.00 75.00 0.00
EAST WEST 1,960 15.00 15.50 15.50 15.00 15.00 0.00
EASTERN MERCHANT 212 8.30 8.30 8.40 8.30 8.30 0.00
EDEN HOTEL LANKA 6,552 36.00 35.50 36.00 35.50 36.00 0.00
ENVI. RESOURCES 49,960 14.80 15.00 15.10 14.80 14.80 0.00
ENVI. RESOURCES (WC-2014) 240,295 1.10 1.20 1.20 1.00 1.10 0.00
ENVI. RESOURCES (WC-2015) 370,922 2.20 2.30 2.30 2.00 2.10 (0.10)
EQUITY 10 31.50 31.40 31.40 31.40 31.40 (0.10)
EXPOLANKA 93,455 6.90 6.90 7.00 6.90 6.90 0.00
FIRST CAPITAL 21,084 18.70 19.00 19.10 18.10 18.20 (0.50)
FORT LAND 2,150 34.00 34.00 34.00 33.50 33.50 (0.50)
GALADARI 30,414 12.70 12.70 12.70 12.30 12.50 (0.20)
GESTETNER 11 189.00 172.20 188.90 172.10 188.90 (0.10)
GRAIN ELEVATORS 9,756 45.50 43.60 43.90 43.60 43.70 (1.80)
HAPUGASTENNE 235 34.10 34.50 34.50 34.10 34.40 0.30
HAYCARB XD 2,500 197.00 190.60 200.00 190.60 200.00 3.00
HAYLEYS XD 32 306.30 306.40 306.40 306.40 306.40 0.10
HAYLEYS - MGT 3,980 9.90 9.90 9.90 9.70 9.70 (0.20)
HDFC 995 39.80 39.10 39.20 39.00 39.00 (0.80)
HEMAS HOLDINGS XD 13,906 34.50 34.90 34.90 33.80 34.00 (0.50)
HEMAS POWER 52,317 19.30 19.30 19.50 19.30 19.50 0.20
HNB 559,073 161.10 158.50 164.80 158.50 160.00 (1.10)
HNB ASSURANCE 5,665 53.80 52.00 54.00 52.00 54.00 0.20
HNB (NV) 9,825 118.10 118.00 118.00 117.40 117.50 (0.60)
HORANA 28,367 25.80 26.00 26.00 25.00 25.00 (0.80)
HOTEL SERVICES 41,911 12.20 12.30 12.30 11.70 11.80 (0.40)
HOTEL SIGIRIYA 394 83.20 83.00 83.00 80.00 80.30 (2.90)
HOTELS CORP. 5,062 18.20 18.20 19.00 18.20 19.00 0.80
HUEJAY 200 73.90 73.50 73.50 73.50 73.50 (0.40)
HUNAS FALLS XD 1,000 52.00 50.10 50.10 50.00 50.00 (2.00)
JANASHAKTHI INS. 98,106 13.60 13.70 13.70 13.50 13.60 0.00
JKH 91,839 251.50 251.50 264.90 251.10 260.40 8.90
JOHN KEELLS 2,615 83.80 83.00 84.80 83.00 84.20 0.40
KAHAWATTE 1,490 33.70 32.00 32.10 32.00 32.10 (1.60)
KALAMAZOO 37 1,364.50 1,288.10 1,365.00 1,288.10 1,315.10 (49.40)
KEELLS HOTELS 11,201 13.20 13.50 13.50 13.30 13.40 0.20
KEGALLE 2,254 110.00 110.00 111.00 110.00 110.00 0.00
KELANI TYRES 12,060 46.00 44.40 44.40 44.00 44.00 (2.00)
KELANI VALLEY 450 84.00 80.00 80.00 78.10 79.60 (4.40)
KELSEY 7,150 22.20 22.30 22.30 20.10 20.20 (2.00)
KOTAGALA XD 1,189 53.50 53.40 53.50 51.00 52.70 (0.80)
KOTMALE HOLDINGS 1,010 48.30 49.00 49.00 46.50 46.50 (1.80)
KURUWITA TEXTILE 8,427 22.70 20.10 24.40 20.10 23.00 0.30
LANKA ASHOK 2 1,800.00 1,742.20 1,799.80 1,742.20 1,771.00 (29.00)
LANKA CERAMIC 2,007 120.00 115.10 119.00 115.10 119.00 (1.00)
LANKA FLOORTILES 600 79.90 79.90 79.90 79.90 79.90 0.00
LANKA HOSPITALS 6,775 40.00 39.50 41.50 39.50 40.00 0.00
LANKA IOC 8,012 25.30 26.00 26.00 25.00 25.30 0.00
LANKA VENTURES 14,800 34.20 34.10 34.10 34.00 34.00 (0.20)
LANKA WALLTILE 100 63.50 62.10 62.10 62.00 62.10 (1.40)
LANKEM CEYLON 2,702 150.90 158.00 158.00 150.00 150.00 (0.90)
LANKEM DEV. 3,710 6.40 6.30 6.60 6.30 6.40 0.00
LAXAPANA 72,758 4.60 4.60 4.60 4.50 4.60 0.00
LB FINANCE XD 3,980 127.10 125.00 125.50 122.80 123.00 (4.10)
LEE HEDGES 150 240.50 246.00 247.00 242.00 244.10 3.60
LION BREWERY 1 395.00 414.50 414.50 414.50 414.50 19.50
LMF 2 119.40 119.00 119.00 119.00 119.00 (0.40)
LOLC 370 60.00 60.50 60.50 60.00 60.00 0.00
MADULSIMA 2,122 13.60 14.10 14.10 13.50 13.90 0.30
MAHAWELI REACH 210 18.90 19.10 19.10 19.10 19.10 0.20
MALWATTE 10,151 4.70 4.80 4.80 4.60 4.70 0.00
MALWATTE (NV) 100 4.00 4.30 4.30 4.30 4.30 0.30
MASKELIYA 12,726 13.50 13.90 13.90 13.40 13.40 (0.10)
MERC. SHIPPING 2 169.00 167.00 167.00 167.00 167.00 (2.00)
MERCHANT BANK 2,998 17.00 16.50 16.80 16.50 16.60 (0.40)
MORISONS 1,129 351.30 352.90 356.00 352.10 352.10 0.80
MORISONS (NV) 1,001 209.90 212.00 215.00 212.00 215.00 5.10
MTD WALKERS 6,161 30.50 30.30 30.40 30.30 30.30 (0.20)
MULLERS 18,639 1.50 1.40 1.50 1.40 1.50 0.00
NAMAL ACUITY VF (UNITS) 3,310 70.40 70.00 70.00 70.00 70.00 (0.40)
NAMUNUKULA 505 80.00 80.70 80.70 76.50 76.50 (3.50)
NAT. DEV. BANK 94,300 162.50 164.00 164.00 162.00 163.30 0.80
NATION LANKA 205,322 8.90 9.00 9.00 8.80 8.90 0.00
NATIONS TRUST 2,102,479 63.10 63.20 63.80 62.70 63.60 0.50
NAWALOKA 12,802 3.10 3.10 3.20 3.10 3.10 0.00
NESTLE 1,097 1,939.90 1,921.00 1,945.00 1,920.00 1,942.10 2.20
ON’ALLY 4 53.20 53.90 53.90 53.90 53.90 0.70
OVERSEAS REALTY 9,706 18.70 18.60 18.80 18.60 18.70 0.00
PALM GARDEN HOTL 9,219 87.50 87.50 89.90 87.50 88.20 0.70
PAN ASIA 11,682 19.30 19.10 19.20 18.90 18.90 (0.40)
PANASIAN POWER 96,600 2.40 2.50 2.50 2.40 2.50 0.10
PARAGON 388 1,300.00 950.10 1,250.00 950.10 1,224.70 (75.30)
PC HOUSE 5,768,262 1.80 1.80 1.80 1.40 1.50 (0.30)
PEGASUS HOTELS 2,820 38.50 39.90 39.90 39.80 39.80 1.30
PEOPLE’S MERCH 2,102 14.20 14.90 14.90 14.50 14.50 0.30
PEOPLES LEASING 473,633 14.70 14.80 14.90 14.70 14.70 0.00
PIRAMAL GLASS 16,146 6.60 6.60 6.70 6.50 6.60 0.00
REGNIS 972 70.70 70.50 70.50 70.50 70.50 (0.20)
RENUKA AGRI 177,445 4.20 4.30 4.30 4.00 4.10 (0.10)
RENUKA CITY HOT. 130 275.00 275.00 275.00 275.00 275.00 0.00
RENUKA HOLDINGS 8,250 39.10 37.80 37.80 35.10 37.50 (1.60)
RENUKA SHAW 52,783 20.20 19.20 19.20 19.00 19.00 (1.20)
RENUKA SHAW (NV) 310 16.10 16.10 16.10 16.10 16.10 0.00
RICH PIERIS EXP 3,467 37.00 37.90 38.50 37.90 38.30 1.30
RICHARD PIERIS 53,024 6.90 6.90 7.00 6.90 6.90 0.00
ROYAL CERAMIC 21,640 106.00 104.00 104.00 100.00 100.10 (5.90)
ROYAL PALMS 813 33.30 33.50 33.50 32.40 32.40 (0.90)
S M B LEASING 46,572 0.80 0.80 0.90 0.80 0.90 0.10
S M B LEASING (NV) 137,000 0.40 0.40 0.40 0.40 0.40 0.00
SAMPATH 98,326 205.00 205.00 205.00 202.50 202.50 (2.50)
SANASA DEV. BANK 4,553 71.10 71.00 72.80 71.00 72.00 0.90
SATHOSA MOTORS 10 235.50 249.50 249.50 249.50 249.50 14.00
SERENDIB HOTELS 1,502 27.80 26.40 27.70 26.00 26.50 (1.30)
SERENDIB LAND 85 1,450.20 1,230.00 1,230.00 1,230.00 1,230.00 (220.20)
SEYLAN BANK 47,413 65.50 65.00 66.80 65.00 66.10 0.60
SEYLAN BANK (NV) 23,341 36.00 36.00 36.00 35.30 35.90 (0.10)
SEYLAN DEVTS 308,742 11.00 10.70 11.00 10.50 10.70 (0.30)
SIERRA CABL 128,646 2.20 2.20 2.30 2.10 2.20 0.00
SIGIRIYA VILLAGE 1,678 67.40 77.90 77.90 73.20 75.30 7.90
SINGER FINANCE 14,700 13.20 13.10 13.10 13.00 13.00 (0.20)
SINGER IND. 100 122.60 126.10 126.10 126.00 126.00 3.40
SINGER SRI LANKA 1,001 98.00 97.10 98.00 97.00 97.00 (1.00)
SLT 1,005 40.40 41.60 41.60 39.50 39.80 (0.60)
SOFTLOGIC 9,071 10.00 10.00 10.00 9.80 9.90 (0.10)
SUNSHINE HOLDING 1 35.00 35.00 35.00 35.00 35.00 0.00
TAJ LANKA 2,816 29.30 29.20 29.20 28.90 29.10 (0.20)
TALAWAKELLE 1,584 23.10 23.20 23.20 22.70 22.70 (0.40)
TEXTURED JERSEY 65,101 12.20 12.20 12.30 12.10 12.20 0.00
THE FINANCE CO. 786 12.90 13.00 13.00 13.00 13.00 0.10
THE FINANCE CO. (NV) 24,100 4.30 4.40 4.40 4.20 4.20 (0.10)
THREE ACRE FARMS 739 39.60 39.00 39.00 38.50 38.50 (1.10)
TOKYO CEMENT 124,251 25.00 25.40 26.50 25.00 25.50 0.50
TOKYO CEMENT (NV) 113,350 20.80 21.00 22.40 21.00 21.60 0.80
UNION ASSURANCE 500 99.50 99.50 99.50 99.50 99.50 0.00
UNION BANK 15,205 17.50 17.60 17.60 17.50 17.60 0.10
UNITED MOTORS 3,352 119.30 119.00 120.00 119.00 119.40 0.10
VALLIBEL 2,406 6.20 6.20 6.20 6.20 6.20 0.00
VALLIBEL FINANCE XD 1,854 30.30 31.00 31.00 30.40 31.00 0.70
VIDULLANKA 6,500 3.60 3.60 3.60 3.60 3.60 0.00
WATAWALA 25,017 12.10 12.10 12.50 12.10 12.30 0.20
YORK ARCADE 745 15.60 15.60 15.70 15.60 15.60 0.00
DIRI SAVI BOARD
ABANS FINANCIAL 98,002 33.30 33.40 34.70 33.20 33.20 (0.10)
AGSTARFERTILIZER 1 6.70 6.80 6.80 6.80 6.80 0.10
AMANA TAKAFUL 52,644 1.50 1.60 1.60 1.50 1.50 0.00
ASIA ASSET 12,105 2.30 2.20 2.30 2.10 2.20 (0.10)
ASIA SIYAKA 21,165 2.30 2.40 2.40 2.30 2.30 0.00
ASIAN ALLIANCE 36,400 105.00 103.10 105.00 98.00 103.70 (1.30)
ASIRI CENTRAL 1 267.00 279.10 279.10 279.10 279.10 12.10
BERUWALA RESORTS 70,821 2.20 2.10 2.20 2.10 2.10 (0.10)
BIMPUTH FINANCE 1,501 19.40 18.40 19.40 18.40 19.40 0.00
BROWNS INVSTMNTS 240,900 3.00 3.00 3.10 3.00 3.00 0.00
CAL FINANCE 37,258 18.80 19.00 19.80 19.00 19.40 0.60
CEYLON TEA BRKRS 3,212 4.20 4.30 4.30 4.20 4.20 0.00
CHILAW FINANCE 18,200 13.10 13.10 13.10 13.00 13.00 (0.10)
CITRUS KALPITIYA 19,490 6.90 7.00 7.00 6.80 6.80 (0.10)
CITRUS WASKADUWA 6,800 7.00 6.80 6.80 6.70 6.70 (0.30)
COM.CREDIT 14,942 13.10 13.10 13.10 13.00 13.00 (0.10)
COMM LEASE & FIN 7,002 4.10 4.00 4.10 4.00 4.10 0.00
E - CHANNELLING 42,400 3.70 6.00 6.30 6.00 6.30 2.60
ELPITIYA 497 18.90 18.00 18.90 18.00 18.00 (0.90)
ENTRUST SEC 2,878 22.80 23.00 23.00 22.80 22.90 0.10
FORTRESS RESORTS 8,400 16.30 16.00 16.00 15.80 15.90 (0.40)
FREE LANKA 359,652 2.60 2.60 2.70 2.50 2.60 0.00
GUARDIAN CAPITAL 1,199 38.40 38.50 39.00 38.10 39.00 0.60
HVA FOODS 6,931 12.00 12.30 12.30 11.70 11.80 (0.20)
LANKA ORIX FINANCE 6,000 3.10 3.10 3.10 3.10 3.10 0.00
LAUGFS GAS 61,024 25.90 25.50 25.90 25.00 25.70 (0.20)
LAUGFS GAS (NV) 33,242 20.10 19.80 20.40 19.80 20.20 0.10
LIGHTHOUSE HOTEL XD 11 45.70 48.90 48.90 48.90 48.90 3.20
MACKWOODS ENERGY 25 9.20 9.80 9.80 9.80 9.80 0.60
MARAWILA RESORTS 15,250 7.10 7.10 7.10 7.00 7.00 (0.10)
MET. RES. HOL. 13 28.30 28.00 28.00 28.00 28.00 (0.30)
MULTI FINANCE 1,383 21.50 20.60 20.60 20.20 20.20 (1.30)
NANDA FINANCE 60,450 8.70 8.70 8.70 8.70 8.70 0.00
ODEL PLC 79,049 23.10 23.00 23.50 23.00 23.00 (0.10)
ORIENT GARMENTS 17,100 7.60 7.60 7.60 7.50 7.50 (0.10)
PC PHARMA 43,810 3.70 3.90 3.90 3.20 3.40 (0.30)
PCH HOLDINGS 119,833 3.00 3.00 3.00 2.60 2.60 (0.40)
RAIGAM SALTERNS 17,100 2.40 2.40 2.40 2.40 2.40 0.00
RAMBODA FALLS 635 14.10 14.10 14.30 14.00 14.30 0.20
SWARNAMAHAL FIN 254,430 2.30 2.40 2.40 2.30 2.30 0.00
TAPROBANE 1 4.90 5.00 5.00 5.00 5.00 0.10
TESS AGRO 105,860 2.00 2.10 2.10 2.00 2.00 0.00
TOUCHWOOD 1,278,987 4.90 4.90 5.10 4.80 4.90 0.00
TRADE FINANCE 600 14.50 14.40 14.40 14.40 14.40 (0.10)
UDAPUSSELLAWA 3,021 31.90 32.00 32.50 29.60 31.40 (0.50)
VALLIBEL ONE 389,139 18.20 18.20 18.20 18.00 18.10 (0.10)
DEFAULT BOARD
ALUFAB 400 17.50 16.80 16.80 16.80 16.80 (0.70)
LANKA CEMENT 1 8.50 9.00 9.00 9.00 9.00 0.50
MIRAMAR 501 64.80 63.60 70.50 62.60 70.50 5.70
Market statistics on Jul 01, 2013
Equity details Today Prv. Day
Value of Turnover (Rs.) 561,798,953.00 265,929,504.30
Volume of Turnover (No.) 20,712,523 12,742,655
Trades (No.) 4,442 2,185
Market Cap. (Rs.) 2,355,253,488,847.70 2,350,744,384,645.60
Corporate Debt Today Prv.Day
Value of Turnover - -
Volume of Turnover - -
Trades (No.) - -
Market Cap. (Rs.) - -
Govt. Securities Today Prv. Day
26-Jun-13
Value of Turnover (Rs.) 541,589.04 6,334,300.00
Volume of Turnover (No.) 5,000 63,343
Trades (No.) 1 1
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 6,132.75 6,121.01
S&P SL 20 Index 3,447.74 3,431.74
Total Return Indices
Tri On All Shares (ASTRI) 7,785.15 7,762.12
Tri on S&P SL20 index 4,321.08 4,292.11
(S&P SL20(TR)
|
