Company Volume **VWA Day’s High Low **VWA Change
previous Open today’s (Rs.)
close close
Main Board
A. Spen. Hot. Hold. 200 89.00 90.00 90.00 90.00 90.00 1.00
ACL Plastics 91,400 37.00 37.00 41.00 37.00 40.50 3.50
Acme 10,600 24.50 23.50 24.50 23.50 24.00 (0.50)
AEC 3,500 535.00 535.00 575.00 535.00 572.75 37.75
Agalawatte 4,400 39.00 39.25 39.25 39.00 39.25 0.25
Ahot Properties 1,500 40.00 40.00 40.00 40.00 40.00 -
AMW 300 125.25 125.25 127.75 125.00 126.50 1.25
Ascot 1,600 43.75 42.50 42.75 42.50 42.75 (1.00)
Asiri XR 900 62.50 64.00 64.00 62.00 62.00 (0.50)
Asiri (Rights) XR 110,300 8.75 9.75 11.25 8.50 9.25 0.50
Bairaha Farms 37,800 16.00 16.25 16.50 16.00 16.00 -
Balangoda 10,900 35.00 35.00 35.75 35.00 35.75 0.75
Beruwala Walkinn 13,300 65.00 70.00 80.00 70.00 77.75 12.75
Blue Diamonds 11,500 2.70 2.80 2.80 2.70 2.70 -
Blue Diamonds (NV) 272,300 0.80 0.80 0.80 0.80 0.80 -
Bogala Graphite 13,600 25.75 25.00 26.00 24.00 25.00 (0.75)
Bogawantalawa 7,700 30.25 30.50 31.25 30.00 31.00 0.75
Browns Beach 900 28.75 29.00 29.00 28.00 28.50 (0.25)
Bukit Darah 600 1,315.00 1,315.00 1,315.00 1,310.00 1,310.00 (5.00)
CT Land 5,600 17.50 17.50 18.00 17.00 17.00 (0.50)
C. W. Mackie & Co. 49,600 26.25 27.00 28.00 27.00 27.25 1.00
Cargo Boat 25,300 23.75 24.25 24.50 24.00 24.00 0.25
Carsons 900 3,710.00 3,725.00 3,725.00 3,700.00 3,706.00 (4.00)
Central Finance 8,400 191.00 192.00 192.00 190.25 190.25 (0.75)
Ceylinco Finance 20,200 17.50 17.25 17.50 17.25 17.50 -
Ceylinco Housing 1,400 32.50 33.00 33.00 31.00 31.00 (1.50)
Ceylinco Ins. 30,800 205.00 200.00 206.00 200.00 206.00 1.00
Ceylinco Seylan 63,200 9.00 9.00 9.25 9.00 9.25 0.25
Ceylon Brewery 1,100 70.00 65.00 65.25 63.00 64.50 (5.50)
Ceylon Glass 169,000 2.10 2.20 2.20 2.10 2.10 -
Ceylon Guardian 18,100 150.50 159.00 160.25 159.00 160.00 9.50
Ceylon Inv. 7,100 75.50 77.25 78.00 77.00 77.50 2.00
Ceylon Leather 5,200 72.25 72.00 72.75 70.00 70.75 (1.50)
Ceylon Tobacco 37,100 61.25 61.50 62.00 61.50 62.00 0.75
Chevron 4,300 93.00 94.00 94.00 94.00 94.00 1.00
CIC 39,800 34.00 34.00 35.00 33.75 33.75 (0.25)
CIC (NV) 58,800 25.25 25.25 25.25 25.00 25.00 (0.25)
Coco Lanka 3,700 19.25 19.25 20.00 19.25 19.25 -
Cold Stores 200 133.00 131.00 131.00 131.00 131.00 (2.00)
Colombo Land 310,500 4.60 4.40 4.70 4.40 4.70 0.10
Colombo Land (W-C2009) 1,000 1.60 1.60 1.60 1.60 1.60 -
Colonial Mtr XD 2,300 42.25 42.00 42.00 41.50 42.00 (0.25)
Commercial Bank 104,800 141.50 141.50 142.00 141.50 141.75 0.25
Commercial Bank (NV) 35,000 82.50 82.50 84.50 82.00 82.00 (0.50)
Commercial Dev. 300 47.25 47.25 47.25 47.25 47.25 -
Confifi Hotel 1,900 110.00 110.00 110.00 110.00 110.00 -
Connaissance 4,700 25.50 23.50 26.50 23.50 26.00 0.50
Dankotuwa Porcel 15,200 18.00 18.00 18.50 18.00 18.25 0.25
DFCC 18,500 125.00 125.00 127.00 125.00 125.25 0.25
Dialog 55,400 17.25 17.25 17.25 17.25 17.25 -
Dimo XD 100 87.00 87.00 87.00 87.00 87.00 -
Dipped Products XD 2,000 81.00 81.00 81.00 80.00 80.50 (0.50)
Distilleries 20,500 98.00 99.00 99.00 98.00 99.00 1.00
Dockyard 31,300 67.00 68.00 68.00 66.00 66.00 (1.00)
Durdans 200 58.00 58.00 58.00 58.00 58.00 -
Durdans (NV) 7,100 37.50 37.00 37.00 36.00 36.25 (1.25)
E B Creasy 200 261.75 260.00 260.00 260.00 260.00 (1.75)
East West 47,600 11.75 11.75 11.75 11.50 11.75 -
Eden Hotel Lanka 1,000 13.75 13.75 13.75 13.75 13.75 -
Envi. Resources 14,300 21.50 21.50 21.50 21.00 21.25 (0.25)
Equity 11,800 25.75 22.50 24.00 21.75 22.25 (3.50)
Equity Two PLC 17,900 15.00 15.50 15.50 14.75 14.75 (0.25)
First Capital 16,200 11.00 11.00 11.00 10.75 10.75 (0.25)
Galadari 205,600 11.25 11.00 11.75 11.00 11.75 0.50
Grain Elevators 39,100 12.25 12.50 12.50 12.00 12.00 (0.25)
Hapugastenne 1,300 52.00 51.00 52.00 51.00 52.00 -
Haycarb XD 2,700 52.00 51.50 52.00 50.25 51.25 (0.75)
Hayleys 69,200 98.00 97.00 100.00 97.00 100.00 2.00
Hayleys - MGT XD 1,600 58.00 56.50 57.50 56.50 57.00 (1.00)
Hayleys Exports 200 29.50 28.25 28.25 28.25 28.25 (1.25)
HDFC 100 110.75 111.00 111.00 111.00 111.00 0.25
Hemas Holdings 200 91.00 90.75 90.75 90.75 90.75 (0.25)
HNB 11,600 124.50 123.75 124.50 123.75 124.00 (0.50)
HNB Assurance 6,500 23.50 23.75 23.75 23.75 23.75 0.25
HNB (NV) 42,600 56.00 55.50 56.00 55.50 56.00 -
Horana 21,200 32.75 33.00 33.25 33.00 33.00 0.25
Hotels Corp. 41,200 22.75 22.75 22.75 22.50 22.50 (0.25)
JKH XD 115,500 120.00 120.00 120.00 119.50 120.00 -
John Keells 300 90.75 90.00 90.00 90.00 90.00 (0.75)
Kahawatte 6,200 34.00 33.00 34.25 33.00 33.50 (0.50)
Kandy Hotels 300 72.50 73.00 73.00 73.00 73.00 0.50
Keells Food 1,400 60.25 59.75 59.75 59.75 59.75 (0.50)
Kegalle XD 10,600 61.50 60.75 60.75 60.00 60.00 (1.50)
Kelani Cables 4,500 109.00 109.00 109.00 107.00 107.00 (2.00)
Kelani Tyres 13,200 25.50 25.00 25.50 25.00 25.50 -
Kelani Valley 8,400 72.00 72.50 73.00 72.00 72.75 0.75
Kelsey 15,400 17.50 17.50 17.50 17.25 17.25 (0.25)
Kotagala 900 68.00 69.00 69.00 68.00 68.00 -
Kotmale Holdings 26,500 11.00 11.00 11.00 11.00 11.00 -
Kshatriya Hold. 78,400 8.50 9.75 9.75 8.50 8.50 -
Lanka Aluminium 1,800 31.50 31.50 32.00 31.50 32.00 0.50
Lanka Hospitals 5,800 16.00 16.00 16.00 16.00 16.25 0.25
Lanka IOC 258,200 21.50 21.50 21.75 21.25 21.50 -
Lanka Ventures 46,800 11.75 11.50 11.75 11.50 11.75 -
Lanka Walltile 18,600 69.00 70.00 70.00 68.00 68.00 (1.00)
Lankem Ceylon 2,700 42.00 42.00 42.00 41.50 41.50 (0.50)
Lankem Dev. 39,500 15.50 15.00 15.50 15.00 15.25 (0.25)
Laxapana 49,300 7.75 7.50 7.75 7.50 7.50 (0.25)
LB Finance 3,300 23.00 23.75 23.75 23.00 23.25 0.25
LMF 223,000 47.00 47.25 50.00 47.00 49.75 2.75
Madulsima 297,200 15.50 16.00 16.50 15.50 16.25 0.75
Mahaweli Reach 7,000 15.00 15.00 15.50 15.00 15.25 0.25
Maskeliya 144,200 25.00 24.75 26.00 24.75 25.75 0.75
Merchant Bank 8,200 17.00 16.50 17.00 16.50 16.50 (0.50)
MTD Walkers 500 72.25 76.00 76.00 76.00 76.00 3.75
Namunukula 60,000 42.50 43.00 43.50 42.75 43.00 0.50
Nat. Dev. Bank 2,700 165.00 165.25 166.50 165.25 166.25 1.25
Nations Trust 40,400 29.50 29.50 29.75 29.50 29.50 -
Nations Trust (War-Con2010) 63,500 6.25 6.25 6.50 6.00 6.00 (0.25)
Nations Trust (War-Con2011) 268,800 6.00 7.00 7.00 6.00 6.00 -
Nawaloka 1,153,400 2.80 2.90 2.90 2.80 2.80 -
Nestle 100 251.25 250.00 250.00 250.00 250.00 (1.25)
Overseas Realty 35,100 12.00 12.00 12.75 12.00 12.00 -
Pan Asia 18,700 11.25 11.50 11.50 11.25 11.25 -
Parquet 21,800 20.50 26.00 26.00 20.00 20.00 (0.50)
PDL XD 400 32.25 32.50 32.50 32.25 32.25 -
Pegasus Hotels 13,700 21.25 21.00 21.50 20.50 21.00 (0.25)
Pelwatte 1,400 24.25 24.25 24.25 24.25 24.25 -
Printcare Plc 1,000 65.25 62.00 62.00 62.00 62.00 (3.25)
Reefcomber 65,200 1.00 1.10 1.20 1.10 1.10 0.10
Regnis 1,100 50.00 49.50 51.00 49.50 51.00 1.00
Renuka City Hot. 500 98.00 99.00 99.00 98.00 98.00 -
Rich Pieris Exp 4,800 12.00 12.50 12.50 12.50 12.50 0.50
Richard Pieris 1,400 38.75 38.50 38.50 38.50 38.50 (0.25)
Riverina Hotels 3,900 46.00 46.00 47.75 46.00 47.25 1.25
Royal Ceramic 5,000 42.25 42.00 42.00 42.00 42.00 (0.25)
Sampath 26,000 112.00 115.00 115.00 115.00 115.00 3.00
Samson Internat. 25,900 64.50 64.50 65.00 63.00 63.25 (1.25)
Sathosa Motors 200 110.00 110.00 110.00 110.00 110.00 -
Serendib Hotels 1,100 25.00 26.00 27.75 24.25 24.25 (0.75)
Seylan Bank (NV) 2,100 9.25 9.25 9.25 9.00 9.00 (0.25)
Seylan Merchant 3,600 6.75 6.75 6.75 6.50 6.50 (0.25)
Seylan Merchant (NV) 404,000 0.60 0.70 0.70 0.60 0.60 -
Shaw Wallace 100 150.00 149.00 149.00 149.00 149.00 (1.00)
Singalanka 3,400 50.50 43.50 48.00 43.50 45.75 (4.75)
Singer Sri Lanka 300 58.25 58.25 58.25 58.25 58.25 -
SLT 5,293,900 39.50 40.00 41.25 40.00 40.75 1.25
Soy Foods 100 80.00 79.00 79.00 79.00 79.00 (1.00)
Stafford XD 21,100 10.75 11.00 11.00 10.75 10.75 -
Sunshine Holding 1,400 189.00 176.00 176.00 169.50 170.00 (19.00)
Taj Lanka 800 9.00 9.00 9.00 8.75 8.75 (0.25)
Talawakelle 88,200 34.00 34.50 36.75 34.00 34.50 0.50
Tangerine 3,000 28.00 28.00 28.00 28.00 28.00 -
Tea Smallholder 2,100 85.00 82.50 82.50 82.00 82.00 (3.00)
The Finance Co. 60,200 61.00 62.50 62.50 60.50 62.50 1.50
Three Acre Farms 7,400 10.25 10.25 10.25 10.25 10.25 -
Tokyo Cement 1,100 250.00 249.00 255.00 249.00 251.25 1.25
Tokyo Cement (NV) 29,400 16.00 16.25 16.50 16.00 16.25 0.25
Union Assurance 4,100 57.50 59.50 59.50 56.50 58.00 0.50
United Motors 400 54.00 52.50 52.50 52.50 52.50 (1.50)
Second Board
Amana 14,700 14.50 14.25 14.50 14.25 14.25 (0.25)
Asiri Surg XR 21,800 8.50 8.50 8.75 8.25 8.50 -
Asiri Surg (Rights) XR 800 1.50 1.20 1.20 1.20 1.20 (0.30)
E - Channelling 22,300 15.75 15.75 15.75 15.25 15.25 (0.50)
Elpitiya 700 85.50 86.00 86.00 85.00 86.00 0.50
Fortress Resorts 5,100 7.00 6.75 6.75 6.75 6.75 (0.25)
Keells Hotels 17,300 7.00 7.00 7.00 7.00 7.00 -
Marawila Resorts 14,200 4.70 4.80 4.80 4.70 4.70 -
RHL 600 7 7.00 80.00 80.00 76.00 76.00 (1.00)
S.M. Leasing 1,100 16.00 16.00 16.00 16.00 16.00 -
Sierra Cabl 15,100 1.80 1.80 1.90 1.80 1.80 -
Tess Agro 58,400 1.20 1.20 1.20 1.20 1.20 -
Touchwood 25,300 94.00 94.50 96.50 93.50 93.75 (0.25)
Udapussellawa 700 41.75 40.00 42.00 40.00 41.50 (0.25)
Vallibel 80,000 2.30 2.30 2.30 2.30 2.30 -
Default Board
Asia Capital 64,400 12.00 11.50 12.00 11.00 11.75 (0.25)
CFI 500 22.25 22.00 22.25 22.00 22.00 (0.25)
CIT 6,000 19.75 19.75 20.00 19.50 19.50 (0.25)
Ferntea Ltd 93,400 12.50 14.00 14.00 11.50 11.50 (1.00)
Fort Land 60,100 22.00 23.25 23.50 22.50 22.75 0.75
Hotel Developers 500 46.00 45.00 45.00 45.00 45.00 (1.00)
Lanka Cement 94,800 15.75 15.75 16.00 15.25 15.50 (0.25)
Malwatte 4,000 63.75 64.00 64.25 64.00 64.25 0.50
Vanik Incorp Ltd 61,900 1.70 1.60 1.70 1.60 1.60 (0.10)
Vanik Incorp Ltd (NV) 3,000 1.50 1.50 1.50 1.50 1.50 -
York Arcade 39,700 15.75 15.50 15.75 14.50 14.50 (1.25)
Equity details
Today Prv. Day
Value of Turnover (Rs.) 378,663,163.50 1,268,931,890.05
Volume of Turnover (No.) 11,702,125 35,649,427
Trades (No.) 3,938 3,875
Market Cap. (Rs.) 827,046,028,661.95 824,416,708,625.95
Govt. Securities
Today Prv. Day
13-Mar-2008
Value of Turnover (Rs.) - 736,599.26
Volume of Turnover (No.) - 10,000
Trades (No.) - 1
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 2,551.29 2,543.18
Milanka Price Index 3,219.00 3,196.75
Total Return Indices
Tri On All Shares (ASTRI) 2,910.80 2,901.55
Tri On Milanka Shares (MTRI) 3,661.30 3,635.99
|
