Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A. Spen Hot. Hold. 8,000 88.00 88.00 90.00 85.00 86.25 (1.75)
ACL 79,300 38.00 37.75 39.00 37.75 38.00 -
ACME 100 23.25 22.75 22.75 22.75 22.75 (0.50)
AEC 1,000 900.00 950.00 975.00 950.00 950.00 50.00
Agalawatte 12,800 39.50 40.00 40.00 38.00 39.75 0.25
Ahot Properties 1,000 37.00 36.50 36.50 36.50 36.50 (0.50)
Aitken Spence 54,700 550.00 550.00 550.00 550.00 550.00 -
AMW 2,400 151.25 152.00 153.00 152.00 152.00 1.25
Ascot 200 39.00 39.75 39.75 39.75 39.75 0.75
Asiri 15,000 59.50 59.50 59.50 59.00 59.00 (0.50)
Asso. Hotels 100 39.00 37.75 37.75 37.75 37.75 (1.25)
Bairaha Farms 6,000 15.25 15.50 15.50 15.50 15.50 0.25
Balangoda 58,900 37.75 38.00 39.00 37.00 38.00 0.25
Blue Diamonds 4,000 2.70 2.70 2.70 2.70 2.70 -
Blue Diamonds (NV) 2,200 0.70 0.80 0.80 0.80 0.80 0.10
Bogala Graphite 9,900 21.75 21.75 23.25 21.50 22.50 0.75
Bogawanthalawa 9,500 29.75 31.00 31.75 30.00 30.50 0.75
Browns 100 987.50 950.00 950.00 950.00 950.00 (37.50)
Bukit Darah 1,600 1,710.75 1,710.00 1,710.00 1,600.00 1,600.00 (110.75)
CT Land 5,600 16.00 16.25 16.25 16.00 16.00 -
CW Mackie & Co. 4,200 24.75 24.25 24.50 24.00 24.00 (0.75)
Cargills 19,600 47.00 47.00 47.00 45.50 46.75 (0.25)
Cargo Boat 8,400 25.00 25.25 25.25 25.00 25.00 -
Central Finance 34,500 220.00 225.00 235.00 225.00 230.00 10.00
Cey Theatres 4,900 55.50 56.00 57.50 55.00 56.75 1.25
Ceylinco Finance 2,100 15.00 15.50 16.00 15.50 16.00 1.00
Ceylinco Housing 22,200 28.50 28.50 29.50 28.00 29.50 1.00
Ceylinco Ins. 200,200 220.00 220.00 220.00 219.00 219.50 (0.50)
Ceylinco Seylan 59,100 8.25 8.25 8.75 8.25 8.75 0.50
Ceylon Glass 118,900 2.20 2.20 2.30 2.20 2.30 0.10
Ceylon Guardian 2,000 167.00 164.00 168.00 163.00 167.75 0.75
Ceylon Inv. 300 80.75 82.00 82.00 82.00 82.00 1.25
Ceylon Leather 47,300 63.00 64.00 69.00 64.00 68.00 5.00
Ceylon Tobacco 3,100 65.25 65.50 65.50 65.00 65.25 -
CFI 2,000 20.75 20.50 20.50 20.50 20.50 (0.25)
Chemanex 30,800 54.75 55.00 55.00 54.25 55.00 0.25
Chevron 43,900 99.25 100.00 101.50 99.25 100.00 0.75
CIC 20,500 33.50 34.00 35.00 33.50 34.50 1.00
CIC (Non Vot) 29,100 24.75 24.50 25.50 24.50 25.25 0.50
CIT 43,400 22.75 21.00 23.25 20.75 23.25 0.50
Coco Lanka 33,300 22.25 22.50 22.75 22.25 22.50 0.25
Colombo Land 16,000 4.50 4.60 4.60 4.50 4.50 -
Comm. Leasing 1,000 93.75 93.00 93.50 93.00 93.00 (0.75)
Commercial Bank 20,100 133.00 133.00 133.50 133.00 133.00 -
Commercial Bank (NV) 8,100 83.25 83.50 83.50 83.00 83.00 (0.25)
Dankotuwa Porcel XR 10,000 11.00 10.50 10.50 10.25 10.50 (0.50)
Dankotuwa Porcel (R) XR 36,300 0.50 .50 .60 .50 .50 -
DFCC 800 118.25 118.50 130.00 118.50 130.00 11.75
Dialog 108,000 12.75 12.75 13.50 12.75 13.50 0.75
Dimo 100 99.00 100.25 100.25 100.25 100.25 1.25
Dipped Products 22,700 77.00 77.00 77.00 77.00 77.00 -
Distilleries 7,800 107.00 106.75 107.00 105.75 106.00 (1.00)
Dockyard 17,500 66.25 66.50 67.00 65.25 65.50 (0.75)
Durdans XD 200 55.00 56.50 56.50 56.50 56.50 1.50
Durdans (NV) XD 2,200 37.00 36.75 37.00 36.75 36.75 (0.25)
East West 203,000 14.00 14.25 14.25 13.00 13.25 (0.75)
Eden Hotel Lanka 500 12.75 13.00 14.00 13.00 14.00 1.25
Envi Resources 1,716,800 27.25 27.50 33.25 27.00 32.75 5.50
Equity 10,200 20.75 21.75 22.50 21.75 21.75 1.00
Equity Two Plc 3,500 13.00 13.00 13.50 13.00 13.00 -
First Capital 8,500 10.50 10.50 10.75 10.50 10.50 -
Galadari 100 10.75 11.00 11.00 11.00 11.00 0.25
Good Hope 1,600 203.25 185.00 185.00 185.00 185.00 (18.25)
Grain Elevators 21,400 11.25 11.50 12.25 11.50 12.00 0.75
Hapugastenne 300 55.00 57.00 57.00 56.50 56.50 1.50
Hayleys 1,200 94.00 93.50 95.00 93.50 95.00 1.00
Hayleys Exports 400 27.25 27.00 27.00 27.00 27.00 (0.25)
HDFC 8,100 112.00 112.00 112.75 110.00 110.00 (2.00)
Hemas Holdings 1,500 82.00 83.25 83.25 81.00 81.00 (1.00)
HNB 4,300 108.00 109.00 109.00 108.00 108.50 0.50
HNB Assurance 7,700 24.75 24.50 24.75 24.50 24.75 -
HNB (NV) 22,400 50.00 50.00 50.00 50.00 50.00 -
Horana 6,400 37.75 38.00 38.00 36.25 36.25 (1.50)
Hotel Services 200 140.00 143.00 153.00 143.00 148.00 8.00
Hotels Corp. 22,300 23.75 24.25 24.50 23.50 24.00 0.25
JKH 1,051,100 114.50 115.00 115.00 114.25 115.00 0.50
John Keells 500 93.75 93.00 93.00 93.00 93.00 (0.75)
Kahawatte 10,900 38.00 38.00 39.00 37.00 37.50 (0.50)
Keells Food 100 64,00 65.00 65.00 65.00 65.00 1.00
Kegalle 35,100 66.00 66.00 66.75 66.00 66.50 0.50
Kelani Cables 7,300 94.50 94.75 97.00 94.75 95.75 1.25
Kelani Tyres 71,300 53.00 53.00 57.00 52.50 55.50 2.50
Kelani Valley 18,100 70.25 69.50 69.50 69.00 69.25 (1.00)
Kelsey 4,900 14.25 15.00 15.50 14.75 14.75 0.50
Kotagala 20,300 66.00 66.50 66.50 65.00 66.00 -
Kotmale Holdings 6,000 9.50 9.75 10.50 9.75 10.25 0.75
Kshatriya Hold 26,100 7.25 7.50 7.75 7.50 7.75 0.50
Lanka Aluminium 100 29.75 29.75 29.75 29.75 29.75 -
Lanka Ceramic 4,000 56.00 57.00 57.00 56.00 56.25 0.25
Lanka Hospitals 5,200 17.00 17.00 17.25 17.00 17.00 -
Lanka IOC 3,284,900 18.00 19.25 21.50 19.25 21.00 3.00
Lanka Tiles 100 60.00 62.00 62.00 62.00 62.00 2.00
Lanka Ventures 11,500 11.25 11.50 11.50 11.00 11.50 0.25
Lanka Walltile 1,700 89.75 89.00 90.00 89.00 89.25 (0.50)
Lankem Ceylon 600 46.75 48.75 48.75 48.00 48.00 1.25
Lankem Dev. 500 13.75 14.00 14.50 14.00 14.50 0.75
Laxapana 1,766,000 8.00 8.50 9.00 8.25 8.75 0.75
LB Finance 2,400 23.00 22.50 22.75 22.50 22.75 (0.25)
Lion Brewery 1,200 60.25 59.75 60.00 59.75 60.00 (0.25)
LMF 210,300 54.00 53.50 55.25 53.50 55.00 1.00
LOLC 29,300 113.50 115.00 118.50 115.00 117.25 3.75
Madulsima 92,400 19.25 19.50 20.75 19.25 19.50 0.25
Mahaweli Reach 100 15.00 15.75 15.75 15.75 15.75 0.75
Malwatte 90,800 55.00 57.00 61.00 57.00 60.00 5.00
Maskeliya 26,600 25.00 26.00 27.00 25.75 26.75 1.75
Merchant Bank 27,600 14.00 14.00 14.75 14.00 14.00 -
MTD Walkers 8,000 60.00 60.00 67.00 60.00 60.75 0.75
Mullers 11,000 0.80 0.80 0.80 0.80 0.80 -
Namunukula 13,000 43.25 44.75 45.00 44.50 44.75 1.50
Nations Trust 1,200 35.50 35.75 35.75 35.50 35.50 -
Nations Trust (WC-2010) 500 8.25 8.25 8.25 8.25 8.25 -
Nations Trust (WC-2011) 8,000 8.00 8.25 8.25 8.25 8.25 0.25
Nawaloka 95,200 2.40 2.40 2.50 2.30 2.40 -
Nestle XD 1,000 260.00 260.25 260.25 260.00 260.25 0.25
On’Ally 7,000 33.00 33.00 33.50 33.00 33.00 -
Overseas Realty 32,000 11.50 11.50 12.00 11.50 12.00 0.50
Pan Asia 6,000 12.00 12.25 12.25 12.00 12.00 -
Parquet 500 15.75 16.75 16.75 16.75 16.75 1.00
PDL 500 30.50 29.75 29.75 29.75 29.75 (0.75)
Pegasus Hotels 500 20.50 20.50 20.50 20.50 20.50 -
Pelwatte 4,600 17.50 17.50 18.50 17.50 18.50 1.00
People’s Merch 14,300 45.25 45.25 51.25 45.25 50.50 5.25
Printcare PLC 100 61.00 60.00 60.00 60.00 60.00 (1.00)
Radiant Gems 3,300 33.00 35.00 36.50 33.00 33.00 -
Reefcomber 4,200 1.10 1.00 1.10 1.00 1.10 -
Rich Pieris Exp 55,800 11.50 12.00 13.00 12.00 12.50 1.00
Richard Pieris 4,000 44.50 45.00 45.00 45.00 45.00 0.50
Riverina Hotels 28,500 41.25 42.75 44.50 42.75 44.00 2.75
Royal Ceramic 23,700 47.00 46.00 48.75 46.00 48.50 1.50
Sampath 2,300 98.00 100.00 100.00 98.00 98.00 -
Serendib Hotels 100 24.00 23.75 23.75 23.75 23.75 (0.25)
Seylan Bank 100 31.00 31.25 31.25 31.25 31.25 0.25
Seylan Bank (NV) 84,600 9.25 9.25 9.25 9.25 9.25 -
Seylan Merchant 2,300 6.00 6.00 6.50 6.00 6.25 0.25
Seylan Merchant (NV) 45,100 0.60 0.50 0.60 0.50 0.60 -
Singlanka 400 54.00 51.00 51.00 51.00 51.00 (3.00)
SLT 252,300 49.00 49.00 49.25 48.75 49.00 -
Soy Food 100 80.00 72.25 72.25 72.25 72.25 (7.75)
Stafford 900 11.00 11.00 11.50 11.00 11.25 0.25
Taj Lanka 2,600 7.50 8.00 8.00 7.75 7.75 0.25
Talawakelle 155,500 37.00 39.00 41.00 38.00 38.00 1.00
The Finance Co. 1,100 58.25 58.00 58.25 55.75 56.25 (2.00)
Three Acre Farms 2,000 10.00 9.75 9.75 9.75 9.75 (0.25)
Tokyo Cement (NV) 28,400 13.75 14.00 14.00 13.75 13.75 -
Union Assurance 700 70.50 70.00 70.00 70.00 70.00 (0.50)
United Motors 2,400 51.00 51.00 51.00 51.00 51.00 -
Watawala 1,500 84.00 84.00 86.00 75.75 83.50 (0.50)
York Arcade 16,900 13.75 14.00 14.75 14.00 14.75 1.00
Second Board
Amana 100 12.25 13.00 13.00 13.00 13.00 0.75
Asiri Surg 600 8.00 8.00 8.00 8.00 8.00 -
E - Channelling 505,900 13.50 13.75 14.50 13.75 13.75 0.25
Elpitiya 500 76.25 76.25 80.00 76.25 80.00 3.75
Fortress Resorts 8,600 6.75 6.50 6.50 6.50 6.50 (0.25)
Keells Hotels 216,600 6.75 6.75 6.75 6.50 6.50 (0.25)
Marawila Resorts 700 4.30 4.40 4.40 4.40 4.40 0.10
RHL 400 65.25 65.25 65.25 60.00 60.00 (5.25)
Tess Agro 15,900 1.10 1.10 1.20 1.10 1.10 -
Touchwood 238,900 81.75 84.00 96.00 83.00 93.25 11.50
Udapussellawa 1,400 40.00 38.00 39.00 37.00 38.25 (1.75)
Vallibel 342,400 2.30 2.30 2.30 2.30 2.30 -
Vidullanka 3,900 20.00 20.00 20.00 20.00 20.00 -
Default Board
Asia Capital 6,300 10.00 9.75 10.00 9.75 10.00 -
Ferntea Ltd 69,200 9.50 9.50 10.25 9.25 9.50 -
Fort Land 228,500 26.50 26.75 27.75 26.00 27.75 1.25
Hotel Developers 100 49.50 46.00 46.00 46.00 46.00 (3.50)
Lanka Cement 190,100 13.25 13.25 13.75 13.25 13.25 -
Vanik Incorp Ltd 201,600 1.40 1.40 1.50 1.50 1.50 0.10
Vanik Incorp Ltd 60,400 1.30 1.30 1.30 1.30 1.30 -
Equity details
Today Prv. Day
Value of Turnover (Rs.) 486,957,381.00 553,542,776.85
Volume of Turnover (No.) 13,073,943 13,932,383
Trades (No.) 5,566 3,088
Market Cap. (Rs.) 821,267,309,672.60 811,003,300,218.85
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 2,538.37 2,506.64
Milanka Price Index 3,066.88 3,001.32
Total Return Indices
Tri On All Shares (ASTRI) 2,919.23 2,882.75
Tri On Milanka Shares (MTRI) 3,531.11 3,455.62
Default Board as at 30th 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 Ltd 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
Announcements for the day: 30-05-2008
Dividends
Company Name Dividend per Dividend Shareholders XD Date Payment Date
Share (Rs.) Meeting
Percentage Date
Sunshine Holdings PLC 2.50 First & Final Dates to
be notified
|
