Market Statistics on April 3, 2011
Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold. 473,900 93.80 93.00 93.60 91.00 91.90 (1.90)
Abans 1,700 308.00 310.00 310.00 290.10 290.70 (17.30)
ACL 19,800 96.30 96.10 96.50 95.00 95.00 (1.30)
ACL Plastics 1,600 179.00 179.00 179.00 175.00 178.40 (0.60)
ACME 13,000 22.00 23.30 23.30 21.40 21.40 (0.60)
Agalawatte 500 81.50 85.00 85.00 85.00 85.00 3.50
Ahot Properties 13,700 191.50 186.50 192.00 186.00 186.00 (5.50)
Aitken Spence 114,800 162.50 161.00 161.00 158.20 159.30 (3.20)
Alufab 48,400 87.90 91.00 96.60 91.00 96.60 8.70
Amaya Leisure 1,800 113.00 112.10 116.50 112.00 116.50 3.50
Arpico 500 120.00 118.10 118.20 118.10 118.20 (1.80)
Ascot Holdings 61,000 130.70 130.00 133.00 128.50 129.00 (1.70)
Asia Capital 2,600 88.00 89.00 90.00 89.00 89.00 1.00
Asiri 73,300 8.00 8.00 8.10 7.90 8.00 -
Asiri Surg 13,500 8.10 8.10 8.40 8.10 8.30 0.20
AVIVA NDB 100 290.10 290.00 290.00 290.00 290.00 (0.10)
Bairaha Farms 31,500 439.10 450.00 450.00 420.00 427.50 (11.60)
Balangoda 5,100 51.00 52.90 52.90 51.50 52.00 1.00
Beruwela Walkinn 20,700 239.50 245.00 263.40 220.00 263.30 23.80
Blue Diamonds 955,700 3.20 3.30 3.30 3.20 3.30 0.10
Blue Diamonds (NV) 838,600 1.70 1.70 1.70 1.60 1.70 -
Bogala Graphite 2,200 52.90 51.00 51.10 51.00 51.10 (1.80)
Bogawantalawa 17,700 20.00 19.90 20.00 19.90 20.00 -
Browns 145,100 347.70 344.00 352.00 342.00 344.10 (3.60)
Browns Beach 62,800 21.20 21.20 21.40 21.10 21.10 (0.10)
Bukit Darah 3,100 1,190.00 1,180.00 1,180.00 1,150.00 1,150.30 (39.70)
C T Holdings XR 25,700 209.40 205.00 210.00 205.00 210.00 0.60
C T Land 2,500 30.40 30.50 31.00 30.50 31.00 0.60
C W Mackie 31,800 83.50 82.00 86.50 81.50 81.80 (1.70)
Cargills 12,500 224.90 220.00 224.00 220.00 223.40 (1.50)
Cargo Boat 7,400 143.70 138.00 145.00 138.00 144.30 0.60
Carsons 6,900 645.00 640.00 645.00 638.00 640.60 (4.40)
CDB 15,000 83.20 83.10 83.10 80.00 82.30 (0.90)
Central Finance XD 58,500 1,427.00 1,439.00 1,439.00 1,395.00 1,416.80 (10.20)
Central Ind 300 100.30 103.00 103.00 98.00 98.00 (2.30)
Ceylinco Ins 300 640.00 651.00 651.00 650.00 650.30 10.30
Ceylinco Ins (NV) 73,300 297.30 280.00 310.00 280.00 309.80 12.50
Ceylon Brewery 700 539.00 559.00 559.00 554.00 554.00 15.00
Ceylon Guardian 33,200 385.00 384.20 385.00 380.00 382.00 (3.00)
Ceylon Inv 3,500 160.00 160.00 160.00 156.00 156.20 (3.80)
Ceylon Leather 6,800 89.80 91.00 91.00 87.00 87.00 (2.80)
Ceylon Leather (War-con2011) 19,600 18.00 18.90 18.90 16.00 17.50 (0.50)
Ceylon Leather (War-con2014) 5,300 14.50 14.40 14.50 14.10 14.10 (0.40)
Ceylon Leather (War-con2015) 26,400 14.30 14.40 14.40 14.00 14.00 (0.30)
Ceylon Tobacco 9,800 363.50 364.00 370.00 364.00 365.00 1.50
CFI 3,200 428.40 435.00 435.00 400.00 405.80 (22.60)
CFT 37,100 7.90 7.80 8.10 7.80 7.80 (0.10)
Chemanex 1,100 130.00 128.20 131.90 128.20 130.70 0.70
Chevron 15,700 163.00 162.00 164.00 162.00 163.90 0.90
CIC 31,100 151.10 151.10 153.00 150.00 150.00 (1.10)
CIC (NV) 10,300 106.40 106.00 106.00 105.70 105.70 (0.70)
CIT 1,400 439.00 440.00 440.00 415.00 419.80 (19.20)
Citrus Leisure 95,700 66.50 66.00 66.00 60.10 63.10 (3.40)
Citrus Leisure (War-con2011) 21,300 26.70 27.00 27.00 26.50 26.50 (0.20)
Citrus Leisure (War-con2012) 56,600 22.00 21.50 21.50 20.00 20.80 (1.20)
Citrus Leisure (War-con2015) 141,500 16.70 16.50 16.90 15.50 16.00 (0.70)
City Housing 26,000 19.10 19.00 19.00 18.10 18.30 (0.80)
Coco Lanka 12,400 79.50 82.00 82.00 78.50 78.60 (0.90)
Coco Lanka (NV) 15,600 57.90 58.00 58.00 56.00 56.00 (1.90)
Col Pharmacy 1,300 2,918.20 2,901.00 3,099.00 2,900.10 2,964.00 45.80
Cold Stores 200 750.00 750.00 750.00 750.00 750.00 -
Colombo Land 169,000 20.10 20.50 20.50 19.30 29.70 (0.40)
Colonial MTR 5,600 301.10 300.00 300.00 282.10 282.50 (18.60)
Commercial Bank 206,700 270.10 269.00 270.00 260.00 265.00 (5.10)
Commercial Bank (NV) 196,100 175.00 175.00 179.00 173.00 178.70 3.70
Commercial Dev 1,100 130.00 134.00 134.00 130.40 132.20 2.20
Convenience Food 700 387.00 390.00 390.00 381.00 382.40 (4.60)
Dankotuwa Porcel 87,000 57.60 56.50 58.50 53.00 53.70 (3.90)
DFCC Bank 20,300 170.20 169.60 170.00 167.10 167.90 (2.30)
Dialog 128,500 10.10 10.10 10.30 10.10 10.10 -
Dimo 10,200 1,598.20 1,570.00 1,580.00 1,500.00 1,502.90 (95.30)
Dipped Products 2,300 117.10 117.10 117.10 117.00 117.00 (0.10)
Distilleries 34,400 181.40 180.70 181.80 179.00 179.90 (1.50)
Dockyard 15,900 260.00 260.00 260.00 258.10 258.30 (1.70)
Dolphin Hotels 5,800 50.50 50.00 50.00 49.00 49.70 (0.80)
Dunamis Capital 13,800 12.00 12.00 12.00 11.70 11.70 (0.30)
Durdans 900 105.00 105.00 105.00 105.00 105.00 -
Durdans (NV) 10,500 83.00 81.00 81.00 80.00 80.10 (2.90)
East West 195,600 10.30 10.30 10.40 10.20 10.30 -
Eden Hotel Lanka 10,000 50.00 50.00 51.70 49.60 49.80 (0.20)
Envi. Resources 226,900 75.00 75.00 75.00 70.00 70.40 (4.60)
Envi. Resources (WC-2012) 74,100 34.80 34.60 34.60 32.10 33.20 (1.60)
Envi. Resources (WC-2014) 78,700 30.80 30.70 30.70 29.00 29.20 (1.60)
Envi. Resources (WC-2015) 70,100 30.80 30.50 30.60 28.20 29.00 (1.80)
Envi. Resources (Warrants-00) 263,000 56.80 57.00 58.40 45.50 47.40 (9.40)
Equity 1,100 53.80 52.90 52.90 52.80 52.80 (1.00)
Equity Two Plc 2,300 33.00 33.00 33.00 31.60 31.60 (1.40)
First Capital 99,900 21.90 22.00 22.00 21.00 21.10 (0.80)
Galadari 26,100 31.20 32.40 32.40 30.50 30.50 (0.70)
Gestetner 9,300 397.10 388.00 407.00 370.00 397.10 -
Good Hope 583,666 1,002.00 .00 .00 .00 1,002.00 (1,002.00)
Grain Elevators XD 82,200 150.30 150.90 153.50 142.00 143.80 (6.50)
Hapugastenne 300 68.00 75.00 78.00 75.00 76.30 8.30
Harischandra XD 100 2,181.30 2,999.00 2,999.00 2,999.00 2,999.00 817.70
Haycarb 12,400 153.00 155.00 155.00 153.00 153.00 -
Hayleys 30,900 400.00 395.00 400.00 395.00 397.20 (2.80)
Hayleys - MGT 8,100 35.10 36.00 37.30 36.00 36.60 1.50
Hayleys Exports 2,700 52.50 51.00 52.00 50.10 50.10 (2.40)
HDFC 21,300 1,300.80 1,280.10 1,444.00 1,280.00 1,423.30 122.50
Hemas Holdings 127,200 46.10 46.00 46.00 45.60 45.60 (0.50)
Hemas Power 55,100 36.10 36.00 36.10 35.90 36.10 -
HNB 6,500 234.80 233.00 233.00 229.10 229.10 (5.70)
HNB Assurance XR 5,800 67.50 66.40 67.00 65.10 66.80 (0.70)
HNB Assurance (Rights) XR 48,200 6.50 5.10 8.00 4.10 4.10 (2.40)
HNB (Non Voting) 35,800 140.00 140.00 140.10 137.00 137.60 (2.40)
Horana 31,400 69.10 69.50 69.50 67.50 68.00 (1.10)
Hotel Services 36,100 23.00 23.20 23.40 23.00 23.00 -
Hotel Sigiriya 74,300 80.30 84.00 86.00 82.20 83.20 2.90
Hotels Corp. 6,200 31.30 32.50 32.50 31.20 31.20 (0.10)
Huejay 7,700 205.00 215.00 225.50 206.00 221.70 16.70
Hunas Falls 1,000 84.50 84.00 84.00 84.00 84.00 (0.50)
Hydro Power 86,600 13.70 14.60 15.00 14.00 14.10 0.40
Indo Malay 1,707,512 1,100.00 1,200.00 1.299.90 1,200.00 1,250.00 150.00
Industrial Asph. 100 519.80 520.00 520.00 520.00 520.00 0.20
JKH 90,800 282.90 285.00 285.00 280.00 281.00 (1.90)
John Keells 2,000 205.00 205.00 205.00 202.20 202.60 (2.40)
Kahawatte 4,000 38.20 37.60 39.00 37.50 37.70 (0.50)
Kandy Hotels 500 262.70 181.20 260.00 181.20 233.30 (29.40)
Keells Food 1,700 167.80 142.00 162.90 142.00 151.80 (16.00)
Keells Hotels 27,200 17.00 17.10 17.10 16.80 16.80 (0.20)
Kegalle 170,500 200.50 201.00 207.00 201.00 203.30 2.80
Kelani Cables 600 98.90 98.00 98.00 97.00 97.00 (1.90)
Kelani Tyres 21,600 51.00 50.50 51.00 50.30 50.90 (0.10)
Kelani Valley 500 173.70 168.00 168.00 168.00 168.00 (5.70)
Kelsey 5,600 15.20 15.20 15.80 15.00 15.00 (0.20)
Kotagala 7,400 155.20 150.10 157.00 150.10 155.10 (0.10)
Kotmale Holdings 10,400 55.10 55.00 55.00 52.90 53.10 (2.00)
Kuruwita Textile 6,500 28.50 28.50 28.50 27.30 27.60 (0.90)
Lake House Prin. 200 180.00 161.10 185.90 161.10 185.90 5.90
Lanka Aluminium 24,300 72.20 73.00 74.00 70.00 70.20 (2.00)
Lanka Ashok 200 6,000.00 6,000.00 6,000.00 6,000.00 6,000.00 -
Lanka Cement 30,800 24.90 25.00 25.00 24.10 24.10 (0.80)
Lanka Floortiles 16,800 130.10 130.00 130.00 130.00 130.00 (0.10)
Lanka Hospitals 19,300 43.00 43.00 43.00 42.00 42.00 (1.00)
Lanka IOC 88,400 17.90 17.90 17.90 17.50 17.60 (0.30)
Lanka Ventures 11,100 40.40 40.40 40.40 39.50 39.90 (0.50)
Lanka Walltile 6,200 166.10 167.00 167.00 165.00 165.50 (0.60)
Lankem Ceylon 35,500 520.10 515.00 524.90 502.60 510.00 (10.10)
Lankem Dev. XR 120,600 20.90 30.90 32.50 30.00 30.00 (0.90)
Laxapana 185,400 8.10 8.10 8.20 8.00 8.10 -
LB Finance 11,000 169.70 168.50 168.50 165.20 166.20 (3.50)
Lion Brewery 25,200 241.70 237.50 237.60 237.00 237.50 (4.20)
LMF 13,900 119.10 119.50 120.90 118.00 119.00 (0.10)
LOLC 73,600 118.30 119.00 119.00 117.20 118.00 (0.30)
Madulsima 23,600 27.00 26.30 27.30 25.00 26.70 (0.30)
Mahaweli Reach 2,900 33.50 33.00 34.00 31.00 33.70 0.20
Malwatte 89,800 9.80 9.80 9.80 9.40 9.50 (0.30)
Malwatte (NV) 12,000 9.40 9.00 9.00 9.00 9.00 (0.40)
Maskeliya 2,300 27.40 27.40 27.40 27.40 27.40 -
Merc. Shipping 300 227.50 225.00 225.00 225.00 225.00 (2.50)
Merchant Bank 44,500 46.70 46.50 46.50 45.50 45.60 (1.10)
Morisons 200 3,366.70 3,355.00 3,355.00 3,355.00 3,355.00 (11.70)
MTD Walkers 15,100 65.50 66.00 66.00 64.50 64.70 (0.80)
Mullers 203,200 2.40 2.50 2.50 2.40 2.40 -
Namunukula 3,500 117.40 115.00 117.90 113.50 113.80 (3.60)
Nat Dev Bank 65,200 165.60 168.00 168.00 164.00 165.00 (0.60)
Nation Lanka 951,900 11.60 11.50 11.80 11.50 11.60 -
Nations Trust 63,700 74.80 74.20 74.20 72.60 72.80 (2.00)
Nawaloka 1,536,200 4.00 4.00 4.10 3.90 4.00 -
Nestle 900 675.10 680.00 685.00 675.20 680.10 5.00
On’ally 200 84.00 87.00 87.00 87.00 87.00 3.00
Overseas Realty 8,000 14.70 14.70 14.90 14.70 14.80 0.10
Pan Asia 198,500 56.50 57.00 57.00 54.40 54.90 (1.60)
Panasian Power 316,900 3.80 3.80 3.80 3.70 3.80 -
Paragon 100 1,900.00 1,900.00 1,900.00 1,900.00 1,900.00 -
Parquet 54,800 21.80 22.00 22.20 20.50 20.90 (0.90)
PC House 511,200 19.30 19.30 19.30 18.70 19.00 (0.30)
PDL 100 53.20 53.20 53.20 53.20 53.20 -
Pegasus Hotels 3,100 79.20 79.80 80.00 75.00 75.20 (4.00)
Pelwatte 133,000 36.40 36.00 37.00 36.00 36.50 0.10
People’s Merch 13,400 23.60 23.60 23.80 23.10 23.20 (0.40)
Piramal Glass 428,000 11.30 11.40 11.40 11.10 11.20 (0.10)
Printcare PLC XD 2,300 260.60 246.00 255.00 246.00 252.40 (8.20)
Radiant Gems 300 80.20 80.00 80.00 76.30 76.30 (3.90)
Regnis 1,700 176.00 176.10 176.10 170.20 170.40 (5.60)
Renuka City Hot 400 355.00 355.00 355.00 355.00 355.00 -
Renuka Holdings 12,200 68.50 69.40 70.50 67.00 67.50 (1.00)
Renuka Holdings (NV) 1,000 43.60 44.00 44.00 42.30 42.50 (1.10)
Rich Pieris Exp 2,900 29.00 28.50 28.50 28.50 28.50 (0.50)
Richard Pieris 575,900 13.50 13.50 13.50 13.30 13.40 (0.10)
Riverina Hotels 900 134.10 134.90 134.90 125.00 125.00 (9.10)
Royal Ceramic 50,100 152.60 151.60 152.00 150.20 151.20 (1.40)
Royal Palms 6,100 78.70 75.10 83.00 75.10 83.00 4.30
SMB Leasing 4,392,900 1.90 2.00 2.10 2.00 2.00 0.10
SMB Leasing (NV) 2,381,100 0.80 0.80 0.80 0.80 0.80 -
SMB Leasing (WC2011) 4,808,700 0.90 1.00 1.10 0.90 1.00 0.10
SMB Leasing (WC2011) 209,400 0.50 0.60 0.60 0.50 0.50 -
Sampath 51,200 281.80 280.60 281.00 278.00 278.30 (3.50)
Samson Internat 300 110.30 119.00 119.00 119.00 119.00 8.70
Sathosa Motors 400 259.30 252.00 252.00 250.00 252.00 (7.30)
Selinsing 1,047,400 1,175.00 1,110.00 1,110.00 1,099.00 1,099.00 (76.00)
Serendib Land 300 1,350.00 1,500.00 1,901.00 1,500.00 1795.50 445.50
Seylan Bank 8,900 74.00 74.40 74.40 73.00 73.00 (1.00)
Seylan Bank (NV) 269,300 35.40 35.80 35.80 34.90 35.00 (0.40)
Seylan Devts 2,100 15.10 15.10 15.10 14.00 14.10 (1.00)
Shalimar 504,240 807.10 820.00 890.00 820.00 869.00 61.90
Shaw Wallace 4,200 290.00 275.10 298.90 275.10 282.10 (7.90)
Sigiriya Village 6,600 107.70 107.60 110.00 107.60 107.70 -
Singalanka 500 1,026.40 1,020.20 1,095.00 910.00 1,030.00 3.60
Singer Finance 111,800 33.90 33.50 33.50 32.30 32.80 (1.10)
Singer Ind 400 175.00 175.00 175.00 174.00 175.00 -
Singer Sri Lanka 2,300 101.70 103.50 103.50 92.10 96.80 (4.90)
SLT 6,000 57.40 56.10 57.90 55.00 55.10 (2.30)
Sunshine Holding 7,700 44.60 46.00 46.00 43.00 43.20 (1.40)
Taj Lanka 15,400 60.10 60.50 60.90 59.00 59.30 (0.80)
Talawakelle 15,200 41.70 44.00 46.20 43.00 43.20 1.50
Tea Smallholder XD 1,700 209.80 200.00 200.00 176.60 185.00 (24.80)
The Finance Co 132,200 36.30 36.00 36.00 34.00 34.40 (1.90)
The Finance Co (NV) 196,200 15.80 15.70 15.90 15.40 15.40 (0.40)
Three Acre Farms 45,200 155.60 155.00 156.90 145.00 145.40 (10.20)
Tokyo Cement 64,800 65.10 65.00 66.00 65.00 65.00 (0.10)
Tokyo Cement (NV) 188,300 45.20 45.30 45.30 44.20 44.50 (0.70)
Trans Asia 100 203.00 201.00 201.00 201.00 201.00 (2.00)
Union Assurance 1,200 220.00 220.10 220.10 211.00 218.60 (1.40)
Union Bank 399,700 32.50 36.00 36.00 31.50 31.60 (0.90)
Union Chemicals 300 876.00 860.10 860.10 850.00 856.70 (19.30)
United Motors 9,700 157.00 157.00 157.90 155.00 155.40 (1.60)
Vallibel 304,100 9.30 9.40 9.40 9.20 9.20 (0.10)
Vallibel Finance 91,100 46.70 46.90 46.90 45.20 45.30 (1.40)
Vidullanka 3,400 6.40 6.40 6.50 6.40 6.40 -
Watawala 28,900 24.40 24.30 24.50 24.30 24.30 (0.10)
York Arcade 27,100 36.10 36.00 36.00 35.00 35.00 (1.10)
Diri Savi Board
Amana 143,400 2.20 2.20 2.20 2.10 2.20 -
Asian Alliance 1,000 138.70 135.00 135.00 133.00 133.60 (5.10)
Asiri Central 400 260.80 250.00 252.00 250.00 250.00 (10.80)
Ceylon Tea Brkrs 16,200 5.00 5.00 5.00 4.80 4.80 (0.20)
e-Channelling 1,187,600 3.60 3.60 3.70 3.30 3.30 (0.30)
Elpitiya 9,700 33.10 33.20 33.30 33.20 33.20 0.10
Fortress Resorts 42,200 24.50 24.60 24.60 24.00 24.30 (0.20)
Free Lanka 1,763,700 5.20 5.20 5.20 5.10 5.10 (0.10)
Guardian Capital 34,800 255.20 255.00 255.00 246.70 248.10 (7.10)
HVA Foods 82,800 18.10 18.10 18.40 17.00 17.40 (0.70)
Janashakthi Ins 242,000 15.30 15.20 15.50 15.00 15.10 (0.20)
Laugfs Gas 452,000 40.10 40.00 41.20 39.50 39.80 (0.30)
Laugfs Gas (NV) 185,800 30.60 30.60 30.60 29.00 29.70 (0.90)
Marawila Resorts 436,900 10.60 10.60 10.70 10.00 10.10 (0.50)
Met Res Hol 7,300 32.60 32.50 32.50 31.50 31.50 (1.10)
Odel PLC 48,100 39.70 39.50 41.00 39.00 40.10 0.40
Peoples L Fin XR 57,000 47.40 47.50 47.50 42.60 43.20 (4.20)
Raigam Salterns 296,800 4.30 4.20 4.30 4.20 4.20 (0.10)
Renuka Agri 349,400 5.60 5.50 5.70 5.50 5.70 0.10
Sierra Cabl 483,500 5.40 5.30 5.30 5.20 5.20 (0.20)
Sinhaputhra Fin 33,300 111.50 105.00 113.60 105.00 108.60 (2.90)
Softlogic Fin 15,900 61.40 63.00 64.80 60.50 60.60 (0.80)
Tess Agro 1,353,500 3.10 3.00 3.10 2.90 2.90 (0.20)
Touchwood 82,800 23.60 23.70 24.00 23.10 23.20 (0.40)
Default Board
Hotel Developers 400 133.80 134.00 134.00 130.00 130.00 (3.80)
Miramar 9,200 330.00 378.70 480.00 378.70 427.50 97.50
Closed End Funds
Namal Acuity VF (Units) 30,500 86.30 85.50 89.00 83.00 83.70 (2.60)
Market statistics on May 03, 2011
Equity details Today Prv. Day
Value of Turnover (Rs.) 5,699,806,038.30 1,952,800,900.80
Volume of Turnover (No.) 37,702,601 51,799,042
Trades (No.) 10,784 12,588
Market Cap. (Rs.) 2,457,986,857,283.00 2,487,161,348,068.70
Closed End Funds
Value of Turnover (Rs.) 2,626,300.00 128,040.00
Volume of Turnover (No.) 30,500 1,500
Trades (No.) 74 5
Corporate Debt Today Prv.Day
Value of Turnover - -
Volume of Turnover - -
Trades (No.) - -
Market Cap. (Rs.) - -
Govt. Securities Today Prv. Day
27-Apr-11
Value of Turnover (Rs.) - 126,000.04
Volume of Turnover (No.) - 1,250
Trades (No.) - 2
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 7,270.67 7,356.97
Milanka Price Index 6,734.33 6,822.77
Total Return Indices
Tri On All Shares (ASTRI) 8,701.97 8,804.83
Tri On Milanka Shares (MTRI) 8,134.65 8,241.49
|
