Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
ACL 4,700 40.00 40.00 40.00 39.75 39.75 (0.25)
ACL plastics 200 38.00 36.00 39.00 36.00 39.00 1.00
ACME 300 23.25 23.00 23.00 23.00 23.00 (0.25)
AEC 100 1,000.00 956.00 956.00 956.00 956.00 (44.00)
Agalawatte 19,100 39.50 39.50 40.25 39.50 40.00 0.50
Ahot Properties 8,400 38.50 39.00 39.00 38.00 38.00 (0.50)
Aitken Spence 51,800 525.00 540.00 550.00 540.00 549.75 24.75
AMW 1,700 152.00 153.00 154.75 153.00 154.75 2.75
Arpico XR 1,500 58.00 58.00 60.00 58.00 60.00 2.00
Ascot 300 40.00 41.00 41.00 41.00 41.00 1.00
Asiri 1,800 59.50 60.00 60.00 59.00 59.50 -
Bairaha Farms 5,900 16.00 16.50 16.50 16.00 16.25 0.25
Balangoda 10,600 39.00 39.00 39.50 39.00 39.50 0.50
Blue Diamonds 1,400 2.70 2.70 2.70 2.70 2.70 -
Blue Diamonds (Non Voting) 13,800 0.70 .70 .70 .70 .70 -
Bogala Graphite 200 23.50 23.00 23.00 23.00 23.00 (0.50)
Bogawantalawa 100 31.00 31.00 31.00 31.00 31.00 -
C T Land 9,700 16.50 16.50 18.00 16.50 18.00 1.50
C. W. Mackie & Co. 11,200 25.25 25.00 25.25 25.00 25.00 (0.25)
Cargills 82,400 49.00 48.50 49.00 48.50 49.00 -
Cargo Boat 2,100 24.00 25.00 25.00 24.75 25.00 1.00
Carsons 500 4,700.00 4,700.00 4,740.00 4,700.00 4,720.00 20.00
Central Finance 100 230.00 225.25 225.25 225.25 225.25 (4.75)
Cey Theatres 9,900 61.00 61.50 61.50 60.00 60.00 (1.00)
Ceylinco Finance 300 16.25 16.25 16.25 16.25 16.25 -
Ceylinco Housing 30,400 29.75 30.00 32.50 30.00 31.75 2.00
Ceylinco Ins. 34,800 212.00 212.00 225.00 212.00 219.75 7.75
Ceylinco Seylan 13,700 8.75 8.75 8.75 8.50 8.50 (0.25)
Ceylon Brewery 100 66.00 65.00 65.00 65.00 65.00 (1.00)
Ceylon Glass 5,000 2.30 2.20 2.20 2.20 2.20 (0.10)
Ceylon Guardian 2,600 171.00 170.00 170.00 165.00 165.00 (6.00)
Ceylon Inv. 4,800 82.00 82.00 82.00 81.00 81.00 (1.00)
Ceylon Leather 2,200 63.25 63.00 63.50 63.00 63.50 0.25
Ceylon Tobacco XD 3,000 64.50 65.00 65.00 64.50 64.50 -
CFI 51,300 21.25 21.25 22.75 21.25 22.50 1.25
CFT 300 138.75 144.75 144.00 144.75 144.75 6.00
Chemanex 6,100 56.50 56.00 57.00 56.00 56.75 0.25
Chevron XD 6,500 100.00 100.00 101.00 100.00 100.00 -
CIC 11,100 35.50 35.50 35.50 35.35 35.50 -
CIC (NV) 28,500 25.75 25.75 26.00 25.50 25.75 -
CIT 71,400 20.00 20.50 23.50 20.50 22.50 2.50
Coco Lanka 50,700 22.25 22.75 23.50 22.75 23.00 0.75
Colombo Land 169,500 4.60 4.70 4.70 4.70 4.70 0.10
Colombo Land (W-C2009) 34,100 1.70 1.70 1.70 1.70 1.70 -
Colonial Mtr 1,800 39.75 38.00 40.75 38.00 39.50 (0.25)
Commercial Bank 8,600 134.75 135.00 136.25 135.00 136.00 1.25
Commercial Bank (NV) 26,100 85.00 84.75 85.00 84.75 85.00 -
Confifi Hotel 100 96.00 100.00 100.00 100.00 100.00 4.00
Connaissance 500 23.00 24.50 24.50 24.50 24.50 1.50
Dankotuwa Porcel XR 54,600 11.00 11.50 12.00 11.25 11.25 0.25
DFCC 17,900 125.00 125.25 125.25 125.00 125.00 -
Dialog 98,400 15.00 14.75 14.75 14.25 14.25 (0.75)
Dimo 8,100 91.00 91.00 92.00 91.00 91.00 -
Dipped Products 100 80.75 79.00 79.00 79.00 79.00 (1.75)
Distilleries 11,400 108.00 107.00 109.00 107.00 109.00 1.00
Dockyard 4,900 64.50 66.00 67.00 66.00 67.00 2.50
Durdans 700 57.00 53.50 55.00 53.50 55.00 (2.00)
Durdans (NV) 200 37.50 37.50 37.50 37.50 37.50 -
East West 49,800 12.75 13.00 13.00 12.50 12.75 -
Eden Hotel Lanka 8,400 13.00 13.00 13.25 13.00 13.00 -
Envi. Resources 332,800 21.00 21.00 23.75 21.00 23.00 2.00
Equity 14,500 21.00 22.00 22.00 21.25 21.25 0.25
Equity Two PLC 5,000 13.00 12.75 13.50 12.75 13.00 -
First Capital 1,200 10.75 10.75 10.75 10.75 10.75 -
Galadari 2,400 11.00 11.00 11.00 11.00 11.00 -
Grain Elevators 8,600 12.00 11.50 11.50 11.50 11.50 (0.50)
Hapugastenne 1,800 56.25 56.00 57.00 56.00 57.00 0.75
Haycarb 500 60.00 61.00 61.00 60.50 60.50 0.50
Hayleys 2,300 94.00 94.50 95.00 94.50 95.00 1.00
Hayleys - MGT 1,500 57.50 57.50 57.50 57.50 57.50 -
Hayleys Exports 1,200 28.75 28.75 28.75 28.75 28.75 -
HDFC 700 120.00 115.00 115.00 115.00 115.00 (5.00)
Hemas Holdings 69,300 83.50 84.00 88.00 84.00 84.50 1.00
HNB 2,000 114.00 111.00 111.00 110.00 110.50 (3.50)
HNB Assurance 180,300 25.00 25.00 26.25 24.75 26.00 1.00
HNB (NV) 76,900 49.50 49.25 49.75 49.00 49.50 -
Horana 500 39.50 38.00 39.50 38.00 38.25 (1.25)
Hotel Services 700 140.00 140.00 143.00 140.00 142.25 3.25
Hotel Corp. 9,900 25.25 25.00 25.50 25.00 25.50 0.25
JKH 357,600 116.50 116.25 117.00 116.25 117.00 0.50
John Keells 1,800 94.50 95.50 95.50 95.00 95.00 0.50
Kahawatte 500 39.50 38.00 40.00 38.00 39.00 (0.50)
Kandy Hotels 1,300 74.00 73.75 73.75 73.50 73.50 (0.50)
Keells Food 6,700 65.00 66.00 68.00 65.25 65.50 0.50
Kegalle 100 65.75 66.25 66.25 66.25 65.25 0.50
Kelani Tyres 1,302,100 49.50 52.00 59.50 52.00 58.00 8.50
Kelani Valley 1,000 72.75 74.50 74.50 74.50 74.50 1.75
Kelsey 4,100 15.25 15.25 15.25 15.00 15.25 -
Kotagala 500 65.25 66.00 66.00 66.00 66.00 0.75
Kotmale Holdings 6,000 10.00 10.00 10.00 10.00 10.00 -
Kshatriya Hold. 6,300 7.75 7.75 7.75 7.50 7.75 -
Kuruwita Textile 2,000 40.25 39.00 39.00 39.00 39.00 (1.25)
Lanka Aluminium 100 29.00 29.75 29.75 29.75 29.75 0.75
Lanka Ceramic 1,000 57.25 58.00 58.00 58.00 58.00 0.75
Lanka Hospitals 3,900 17.25 17.25 17.25 17.25 17.25 -
Lanka IOC 93,100 20.00 20.00 20.00 19.25 19.50 (0.50)
Lanka Ventures 12,600 11.50 11.50 11.50 11.25 11.25 (0.25)
Lanka Walltile 1,500 91.75 86.00 90.00 86.00 90.00 (1.75)
Lankem Ceylon 26,200 47.50 47.50 49.50 47.50 49.25 1.75
Lankem Dev. 14,400 14.00 14.25 14.50 13.75 14.50 0.50
Laxapana 13,900 7.25 7.25 7.25 7.00 7.25 -
LB Finance 4,900 23.25 23.50 24.00 23.25 23.25 -
Lion Brewery 200 60.25 60.00 60.00 60.00 60.00 (0.25)
LMF 11,000 53.00 52.50 52.50 52.00 52.00 (1.00)
LOLC 2,600 115.00 115.00 115.00 115.00 115.00 -
Madulsima 16,900 20.00 20.00 20.25 19.50 19.75 (0.25)
Mahaweli Reach 500 15.25 15.00 15.00 15.00 15.00 (0.25)
Maskeliya 100 27.00 27.00 27.00 27.00 27.00 -
Merchant Bank 6,500 15.00 15.00 15.50 15.00 15.00 -
Miramar 900 47.00 47.00 47.00 47.00 47.00 -
Mullers 725,300 0.80 0.80 0.80 0.80 0.80 -
Namunukula 3,600 46.00 46.00 46.00 45.75 46.00 -
Nat. Dev. Bank 600 160.00 161.00 161.00 161.00 161.00 1.00
Nations Trust 134,400 35.00 35.25 36.25 35.25 36.00 1.00
Nations Trust (War-Con2010) 20,000 7.75 7.75 8.75 7.75 8.75 1.00
Nations Trust (War-Con2011) 250,400 7.50 7.75 8.50 7.50 8.50 1.00
Nawaloka 275,700 2.60 2.50 2.50 2.50 2.50 (0.10)
Nestle 1,800 274.00 274.00 275.00 274.00 275.00 1.00
Nuwara Eliya 3,400 535.00 514.00 514.000 514.00 514.00 (21.00)
On’Ally 8,100 33.50 34.00 35.75 32.00 35.00 1.50
Overseas Realty 12,100 12.25 12.25 12.50 12.25 12.25 -
Pan Asia 44,800 12.25 12.25 12.50 12.25 12.25 -
Parquet 5,300 17.00 16.75 16.75 16.75 16.75 (0.25)
PDL 100 30.00 31.75 31.75 31.75 31.75 1.75
Pegasus Hotels 11,400 20.00 20.00 21.50 20.00 20.25 0.25
Pelwatte 24,200 18.75 19.00 19.00 18.75 18.75 -
People’s Merch 300 52.00 50.00 51.00 50.00 50.75 (1.25)
Printcare Plc 500 60.00 61.00 61.00 61.00 61.00 1.00
Radiant Gems 5,500 33.50 34.00 36.00 34.00 34.50 1.00
Rich Pieris Exp 6,500 11.50 11.75 12.00 11.75 12.00 0.50
Richard Pieris 14,100 45.00 45.00 45.50 45.00 45.50 0.50
Riverina Hotels 5,800 40.25 40.25 44.00 40.25 43.50 3.25
Royal Ceramic 32,800 48.25 49.50 49.75 48.50 49.00 0.75
Royal Palms 200 40.00 39.75 39.75 39.75 39.75 (0.25)
Sampath 2,000 101.25 101.25 101.25 100.50 100.50 (0.75)
Seylan Bank 2,100 31.50 31.50 31.50 31.25 31.25 (0.25)
Seylan Bank (NV) 44,500 9.50 9.50 9.75 9.50 9.50 -
Seylan Merchant 1,500 6.25 6.25 6.25 6.25 6.25 -
Seylan Merchant (NV) 351,900 0.60 0.70 0.70 0.60 0.60 -
Singalanka 5,400 52.00 52.00 52.00 52.00 52.00 -
SLT 249,800 48.75 48.75 49.00 48.75 48.75 -
Stafford 100 11.00 11.00 11.00 11.00 11.00 -
Taj Lanka 11,700 8.25 8.25 8.25 8.00 8.00 (0.25)
Talawakelle 15,200 39.75 40.00 40.50 39.00 39.25 (0.50)
Tangerine 2,800 27.50 27.50 27.50 27.50 27.50 -
Tea Smallholder 100 88.00 88.00 88.00 88.00 88.00 -
Three Acre Farms 1,100 10.00 10.00 10.00 10.00 10.00 -
Tokyo Cement (NV) 25,400 14.75 14.50 14.50 14.50 14.50 (0.25)
Union Assurance 1,000 70.25 71.00 73.00 71.00 72.75 2.50
United Motors 200 52.00 52.00 52.00 52.00 52.00 -
York Arcade 369,000 12.50 13.25 15.25 13.25 15.00 2.50
Second Board
Amana 1,800 13.00 13.00 13.00 13.00 13.00 -
Asiri Surg 600 8.00 8.00 8.00 8.00 8.00 -
E - Channelling 1,200 13.75 14.00 14.00 14.00 14.00 0.25
Elpitiya 700 77.00 77.00 77.75 76.25 76.75 (0.25)
Fortress Resorts 15,300 7.00 7.00 7.00 7.00 7.00 -
Kells Hotels 8,500 6.75 6.75 6.75 6.75 6.75 -
Marawila Resorts 17,600 4.50 4.60 4.60 4.60 4.60 0.10
S M Leasing 700 16.00 16.00 16.00 16.00 16.00 -
Sierra Cabl 15,600 1.60 1.60 1.60 1.60 1.60 -
Tess Agro 100,000 1.20 1.20 1.20 1.20 1.20 -
Touchwood 9,700 85.00 85.00 85.25 84.00 85.00 -
Vallibel 1,201,900 2.30 2.30 2.30 2.30 2.30 -
Default Board
Ferntea Ltd 200 8.00 7.75 7.75 7.75 7.75 (0.25)
Fort Land 1,842,700 23.50 24.00 27.50 24.00 27.25 3.75
Hotel Developers 5,700 49.50 49.50 50.00 49.00 49.00 (0.50)
Lanka Cement 26,400 13.50 13.75 14.00 13.50 13.75 0.25
Vanik Incorp Ltd 394,800 1.60 1.70 1.70 1.70 1.70 0.10
Vanik Incorp Ltd (NV) 12,700 1.40 1.40 1.40 1.30 1.40 -
Equity details
Today Prv. Day
Value of Turnover (Rs.) 301,854,421.00 170,436,296.05
Volume of Turnover (No.) 9,694,658 6,153,887
Trades (No.) 4,476 2,044
Market Cap. (Rs.) 836,604,594,041.40 840,857,416,142.20
Govt. Securities
Today Prv. Day
12-May-2008
Value of Turnover (Rs.) - 370,000.10
Volume of Turnover (No.) - 5,000
Trades (No.) - 1
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 2,585.78 2,598.93
Milanka Price Index 3,122.34 3,160.90
Total Return Indices
Tri On All Shares (ASTRI) 2,973.77 2,988.88
Tri On Milanka Shares (MTRI) 3,594.96 3,639.36
Announcements for the day: 22.05.2008
Dividends
Company Name Dividend per Dividend Shareholders XD Date Payment Date
Share (Rs.) Meeting
Ceylon Cold Stores PLC 1.00 First & 26-06-2008 27-06-2008 03-07-2008
Final
Keells Food Products PLC 3.50 First & 26-06-2008 27-06-2008 03-07-2008
Final
Chemanex PLC 1.00 Final 30-06-2008 01-07-2008 07-07-2008
Default Board as at 22nd May, 2008
Company Name Date of Reason
Transfer
Hotel Developers (Lanka) Limited 28-Jun-2001 Non submission of Annual Reports for F/Y 1990/1991 to 2006/2007
Non submission of Financial Statements for the quarters ended
31-Mar-1998 to 31-Dec-2007
Colombo Fort Land &
Building Co. Ltd 14-Oct-2002 Non submission of Annual Report for the F/Y ended
31-Mar-2006 and 31-Mar-2007
Vanik Incorporation Limited 12-Dec-2002 Non submission of Annual Report for the F/Y ended
31-Dec-2005 and 31-Dec-2006
Non submission of Financial Statements for the Quarter ended
30-Sep-2006 to 31-Dec-2007
Non payment of debenture interest - Third instalment 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
Alufab Limited 09-Sep-2003 Non submission of Annual Reports for the F/Y ended
31-Mar-2004 to 31-Mar-2007
Non submission of Financial Statements for the quarters ended
30-Jun-2003 to 31-Dec-2007
Non Payment of Listing Fees 2006 & 2007
Infrastructure Developers Ltd. 28-Oct-2004 Non submission of Annual Report for the F/Y ended
31-Mar-2006 & 31-Mar-2007
Non submission of Financial Statements for the half-year ended
30-Sep-2005 to 30-Sep-2007
Non Payment of Listing Fees for 2007
Ferntea Ltd 02-Nov-2005 Non submission of Annual Report for the F/Y ended
31-Mar-2006 and 31-Mar-2007
Non submission of Financial Statements for the quarters ended
30-Jun-2007 to 31-Dec-2007
Lanka Cement Ltd 06-Jul-2007 Non submission of Annual Report for F/Y ended 31-Dec-2006
Non submission of Financial Statements for the quarter ended
31-Dec-2007
Asia Capital PLC 05-Oct-2007 Non submission of Annual Report for F/Y ended 31-Mar-2007
|
