Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A. Spen. Hot. Hold. 500 227.00 227.00 230.00 227.00 228.75 1.75
Abans 500 71.75 72.50 72.50 72.50 72.50 0.75
ACL 47,700 71.75 73.00 74.50 73.00 73.25 1.50
ACL Plastics 20,200 50.25 52.00 52.00 50.00 50.00 (0.25)
Acme 1,000 16.75 17.00 17.00 17.00 17.00 0.25
Agalawatte 5,900 20.00 20.00 20.25 20.00 20.00 -
Ahot Properties 34,100 75.00 75.00 77.50 75.00 77.00 2.00
Aitken Spence 1,300 899.75 899.75 899.75 899.75 899.75 -
Amaya Leisure 2,000 50.00 48.00 48.00 48.00 48.00 (2.00)
Arpico 300 41.00 41.00 41.50 41.00 41.25 0.25
Asiri 20,300 70.00 71.25 75.00 70.00 75.00 5.00
Autodrome 100 252.25 265.00 265.00 265.00 265.00 12.75
Bairaha Farms 20,500 18.50 18.50 18.50 18.25 18.25 (0.25)
Balangoda 12,200 21.75 22.00 22.00 21.75 22.00 0.25
Bogala Graphite 1,000 18.50 19.00 19.00 19.00 19.00 0.50
Browns 83,800 77.25 78.00 80.00 77.50 77.75 0.50
Bukit Darah 100 1,700.00 1,700.00 1,700.00 1,700.00 1,700.00 -
CT Land 32,100 20.25 21.00 21.50 20.50 21.00 0.75
C. W. Mackie 29,200 32.75 33.00 33.00 32.75 32.75 -
Cargills 3,100 58.00 58.00 58.00 57.50 58.00 -
Cargo Boat 4,600 49.50 49.50 49.50 47.50 47.50 (2.00)
Carsons 1,100 345.25 349.75 350.00 345.50 345.50 0.25
Central Finance 1,200 305.00 305.00 305.00 305.00 305.00 -
Central Ind. 100 130.50 130.00 130.00 130.00 130.00 (0.50)
Cey Theatres 6,300 51.50 52.00 53.00 52.00 52.00 0.50
Ceylinco Housing 1,800 24.50 24.75 25.50 24.75 25.00 0.50
Ceylinco Ins. 2,100 232.25 230.00 230.00 230.00 230.00 (2.25)
Ceylinco Seylan 16,100 10.75 11.00 11.00 10.75 10.75 -
Ceylon Guardian 1,400 319.50 315.00 315.00 310.00 310.50 (9.00)
Ceylon Inv. 400 168.25 169.50 169.50 168.00 168.75 0.50
Ceylon Leather 1,500 59.50 59.00 59.50 57.00 57.00 (2.50)
Ceylon Tobacco 100 178.00 170.00 170.00 170.00 170.00 (8.00)
Chemanex 25,600 135.00 135.00 135.50 135.00 135.00 -
Chevron 10,500 182.00 182.00 183.00 182.00 183.00 1.00
CIC 36,400 62.25 64.00 65.00 63.00 63.00 0.75
CIC (NV) 11,200 38.00 38.50 39.00 38.50 39.00 1.00
Coco Lanka 51,000 44.00 44.00 45.25 44.00 44.75 0.75
Col Pharmacy 200 331.00 325.00 325.00 320.00 322.50 (8.50)
Colombo Land 655,600 6.75 7.00 7.00 6.75 7.00 0.25
Colombo Land (WC2009) 333,500 4.30 4.40 4.50 4.40 4.40 0.10
Commercial Bank XD 22,300 180.00 180.00 181.00 179.00 179.50 (0.50)
Commercial Bank (NV) XD 8,800 123.00 125.00 125.00 122.50 122.75 (0.25)
Confifi Hotel 3,200 140.00 140.00 140.00 140.00 140.00 -
Dankotuwa Porcel 400 8.75 8.75 8.75 8.75 8.75 -
DFCC 37,400 149.00 150.00 151.00 149.50 150.00 1.00
Dialog 387,200 7.25 7.00 7.50 7.00 7.25 -
Dimo 1,100 120.50 121.00 121.75 120.50 120.75 0.25
Distilleries 73,500 99.50 99.75 100.00 97.50 97.75 (1.75)
Dockyard 32,600 177.25 180.00 181.25 178.50 179.50 2.25
Durdans 36,300 90.00 90.00 90.50 90.00 90.00 -
Durdans (NV) 10,400 46.75 46.75 47.50 46.75 47.25 0.50
Eden Hotel Lanka 27,400 25.25 25.50 25.75 25.50 25.50 0.25
Envi. Resources 28,100 37.00 37.00 37.00 36.50 36.50 (0.50)
Envi. Resources (War-00) 5,500 25.00 26.00 27.00 26.00 26.00 1.00
Envi. Resources (War-00) 29,600 25.00 26.25 26.50 26.00 26.00 1.00
Equity 69,100 24.00 24.00 25.00 23.25 24.25 0.25
Equity Two PLC 10,400 13.25 13.50 13.75 12.75 13.00 (0.25)
Grain Elevators 54,600 14.25 14.25 14.25 14.00 14.25 -
Hapugastenne 7,000 34.00 34.00 34.00 34.00 34.00 -
Haycarb 30,400 90.00 89.00 90.00 89.00 90.00 -
Hayleys 1,100 154.00 154.00 154.00 153.00 153.00 (1.00)
Hayleys - MGT 333,900 36.25 36.25 37.00 36.25 36.50 0.25
Hayleys Exports 4,000 25.50 26.00 27.50 26.00 27.00 1.50
HDFC 1,000 141.50 140.00 140.50 140.00 140.00 (1.50)
Hemas Holdings 39,300 125.00 125.00 125.25 125.00 125.00 -
Hemas Power 186,600 21.25 21.50 22.50 21.50 21.50 0.25
HNB 2,200 167.75 165.00 165.00 165.00 165.00 (2.75)
HNB Assurance 21,100 48.75 49.25 49.25 48.00 49.00 0.25
HNB (NV) 94,700 88.00 88.00 88.00 87.25 87.50 (0.50)
Horana 200 19.25 20.00 20.00 20.00 20.00 0.75
Hotel Services 15,900 18.75 18.75 19.00 18.75 18.75 -
Hotel Sigiriya 2,900 51.50 53.00 54.25 51.25 53.75 2.25
Hotels Corp. 10,000 23.50 23.75 24.00 23.50 23.50 -
Hunas Falls 600 50.25 47.00 50.25 47.00 49.00 (1.25)
JKH 352,800 141.75 143.50 144.25 143.50 144.00 2.25
John Keells 200 145.00 140.00 140.00 130.00 135.00 (10.00)
Kahawatte 1,500 28.50 28.00 29.75 28.00 28.75 0.25
Kalamazoo 4,400 700.00 600.00 600.00 600.00 600.00 (100.00)
Kelani Valley 500 52.00 54.00 54.00 54.00 54.00 2.00
Kotagala 5,000 27.75 28.00 28.00 28.00 28.00 0.25
Kotmale Holdings XD 209,200 19.00 17.00 17.25 16.50 16.75 (2.25)
Kuruwita Textile 7,600 33.00 34.75 34.75 34.75 34.75 1.75
Lanka Aluminium 2,400 26.00 28.50 29.50 28.50 29.25 3.25
Lanka Ashok 400 399.50 430.00 450.00 430.00 430.00 30.00
Lanka Ceramic 1,700 46.25 45.00 45.00 43.00 43.25 (3.00)
Lanka Hospitals 3,800 19.75 19.50 20.00 19.50 19.75 -
Lanka IOC 9,900 17.25 17.25 17.50 17.25 17.50 0.25
Lanka Tiles 20,600 53.00 55.00 55.00 53.00 53.00 -
Lanka Ventures 43,200 16.50 16.50 16.75 16.00 16.25 (0.25)
Lanka Walltile 50,800 47.00 47.75 47.75 47.00 47.00 -
Laxapana 43,000 5.25 5.25 5.25 5.00 5.00 (0.25)
LB Finance 60,500 46.50 48.00 48.25 47.00 48.25 1.75
Lion Brewery 18,300 58.50 60.00 60.00 59.00 60.00 1.50
LMF 15,500 59.00 59.00 60.00 59.00 59.00 -
LOLC 200 134.00 137.00 137.00 137.00 137.00 3.00
Madulsima 5,100 14.00 14.00 14.25 13.75 14.00 -
Mahaweli Reach 2,700 18.75 18.75 19.00 18.75 19.00 0.25
Malwatte 1,100 30.00 30.00 30.00 30.00 30.00 -
Maskeliya 8,100 19.00 20.00 20.00 19.00 19.00 -
Merchant Bank 20,400 27.75 28.50 28.50 28.00 28.25 0.50
Mullers 166,100 1.00 1.00 1.00 1.00 1.00 -
Namunukula 63,300 25.50 25.50 27.00 25.50 27.00 1.50
Nat. Dev. Bank 29,000 184.75 185.00 187.00 184.00 184.25 (0.50)
Nations Trust 352,400 35.75 36.75 37.00 35.50 36.50 0.75
Nations Trust (War-Con2010) 340,000 8.75 9.00 9.25 9.00 9.25 0.50
Nations Trust (War-Con2011) 85,300 8.75 9.00 9.25 9.00 9.00 0.25
Nawaloka 1,159,900 3.10 3.10 3.20 3.10 3.10 -
Nestle 1,300 424.00 424.00 424.00 424.00 424.00 -
On’Ally 2,900 35.50 34.00 37.00 34.00 36.00 0.50
Overseas Realty 53,700 15.00 15.25 15.25 15.00 15.00 -
Pan Asia 374,100 21.00 21.50 22.00 21.00 21.00 -
Parquet 1,500 12.75 13.00 13.00 13.00 13.00 0.25
PDL 12,600 28.75 30.75 30.75 28.00 28.50 (0.25)
Pegasus Hotels 500 32.75 33.00 34.00 33.00 34.00 1.25
Pelwatte 19,500 31.00 31.00 31.75 30.75 31.00 -
People’s Merch 400 40.25 40.25 40.25 40.00 40.00 (0.25)
Piramal Glass 21,400 2.00 2.00 2.10 2.00 2.10 0.10
Reefcomber 273,300 2.20 2.20 2.20 2.10 2.10 (0.10)
Renuka City Hot. 100 182.50 182.00 182.00 182.00 182.00 (0.50)
Rich Pieris Exp 30,000 18.00 18.00 18.00 18.00 18.00 -
Richard Pieris 69,800 37.25 38.75 38.75 37.50 37.50 0.25
Riverina Hotel 10,900 65.75 64.00 64.00 64.00 64.00 (1.75)
Royal Ceramic 34,900 49.75 51.00 53.00 51.00 51.25 1.50
Royal Palms 100 57.00 63.00 63.00 63.00 63.00 6.00
Sampath 62,800 187.00 186.00 189.50 185.00 186.25 (0.75)
Samson Internat. 300 78.00 79.00 80.00 79.00 79.75 1.75
Selinsing 200 400.00 328.00 400.00 328.00 400.00 -
Serendib Hotels 45,000 58.50 58.00 60.00 58.00 60.00 1.50
Seylan Bank 62,200 38.25 38.75 38.75 38.25 38.50 0.25
Seylan Bank (NV) 1,195,500 17.25 17.25 17.75 17.25 17.50 0.25
Sigiriya Village 1,900 40.00 41.50 41.50 40.25 40.25 0.25
Singer Sri Lanka 4,500 69.25 70.00 72.00 67.00 68.00 (1.25)
SLT 33,800 44.00 45.00 45.00 44.25 44.75 0.75
Stafford 26,600 27.00 27.00 27.25 27.00 27.00 -
Taj Lanka 5,200 22.25 22.75 22.75 22.50 22.50 0.25
Tangerine 1,000 66.25 66.50 66.50 66.50 66.50 0.25
The Finance Co. 176,300 28.25 29.00 29.50 25.25 29.00 0.75
Three Acre Farms 2,900 8.75 8.75 8.75 8.75 8.75 -
Tokyo Cement (NV) 96,400 17.00 17.25 17.50 17.00 17.25 0.25
Union Assurance 100 90.00 90.00 90.00 90.00 90.00 -
Union Chemicals 200 140.75 140.00 140.00 140.00 140.00 (0.75)
United Motors 700 60.75 60.00 61.00 60.00 60.75 -
Vallibel 1,875,200 4.60 4.60 4.70 4.60 4.70 0.10
Vidullanka 2,000 35.25 35.00 35.00 35.00 35.00 (0.25)
Diri Savi Board
Amana 1,500 12.75 13.00 13.00 12.75 12.75 -
Asiri Surg 36,700 11.00 11.25 11.50 11.00 11.00 -
Capital Reach 42,500 14.75 15.00 15.25 14.75 15.25 0.50
E - Channelling 1,300 10.00 10.50 10.50 10.00 10.00 -
Elpitiya 100 49.50 52.50 52.50 52.50 52.50 3.00
Fortress Resorts 30,700 12.75 12.75 13.00 12.75 13.00 0.25
Janashakthi Ins. 244,500 11.00 11.50 11.75 11.25 11.25 0.25
Keells Foods 93,100 19.75 20.00 20.00 19.50 19.75 -
Marawila Resorts 60,400 7.00 7.00 7.25 7.00 7.00 -
Renuka Holdings 23,300 73.00 75.00 80.00 74.75 79.75 6.75
SM Leasing 1,900 38.50 39.00 39.00 39.00 39.00 0.50
Sierra Cabl 469,400 2.30 2.30 2.40 2.20 2.30 -
Touchwood 7,900 87.75 90.00 91.00 88.75 88.75 1.00
Udapussellawa 100 28.25 28.50 28.50 28.50 28.50 0.25
Watapota 2,400 477.00 477.00 477.00 477.00 477.00 -
Default Board
Alufab 600 34.00 32.25 32.25 32.25 32.25 (1.75)
Asia Capital 9,000 9.75 9.75 9.75 9.75 9.75 -
Blue Diamonds 330,400 3.30 3.40 3.40 3.20 3.20 (0.10)
Blue Diamonds (NV) 300,100 1.00 1.00 1.00 1.00 1.00 -
CIT 1,000 32.50 32.50 33.00 32.50 33.00 0.50
EB Creasy 700 202.25 201.25 201.25 200.00 200.25 (2.00)
East West 6,800 8.00 8.25 8.25 8.25 8.25 0.25
First Capital 28,300 20.75 21.50 21.50 20.50 20.50 (0.25)
Fort Land 3,000 27.00 27.00 27.00 27.00 27.00 -
Galadari 45,800 15.75 15.75 16.00 15.75 16.00 0.25
Kelani Tyres 7,300 52.00 53.00 54.00 52.50 53.00 1.00
Kelsey 4,800 11.00 11.25 11.75 11.25 11.25 0.25
Kshatriya Hold. 68,500 7.00 7.00 7.00 6.75 6.75 (0.25)
Lanka Cement 593,300 27.75 28.25 29.00 27.00 27.25 (0.50)
Lankem Ceylon 1,800 41.00 41.00 41.00 41.00 41.00 -
Nation Lanka 3,000 23.75 24.75 24.75 23.25 23.50 (0.25)
Radiant Gems 10,100 25.25 25.00 25.00 25.00 25.00 (0.25)
Seylan Merchant 137,400 5.50 5.50 5.75 5.50 5.50 -
Seylan Merchant (NV) 389,700 0.80 .80 .80 .80 .80 -
Tess Agro 3,164,400 1.70 1.70 1.90 1.70 1.80 0.10
York Arcade 2,500 12.25 12.50 12.50 12.50 12.50 0.25
Closed End Funds
Namal Acuity VF (Units) 200 48.50 51.00 51.00 50.00 50.50 2.00
Equity Details
Today Prv. Day
Value of Turnover (Rs.) 318,208,554.10 318,190,817.00
Volume of Turnover (No.) 16,777,742 11,454,890
Trades (No.) 4,225 3,615
Market Cap. (Rs.) 967,962,156,674.15 965,167,780,313.50
Closed End Funds Today Prv. Day
Value of Turnover (Rs.) 10,100.00 9,700.00
Volume of Turnover (No.) 200 200
Trades (No.) 2 1
Govt. Securities Today Prv. Day
27-Oct-09
Value of Turnover (Rs.) - 291,000.02
Volume of Turnover (No.) - 3,000
Trades (No.) - 1
Equity Indices
Price Indices - Today Prv. Day
CSE All Share Index 3,005.72 2,997.07
Milanka Price Index 3,372.68 3,377.61
Total Return Indices
Tri On All Shares (ASTRI) 3,553.35 3,543.13
Tri On Milanka Shares (MTRI) 4,008.81 4,014.66
Company Name Date of Reason
Transfer
Hotel Developers (Lanka) PLC 28-Jun-2001 Non submission of Annual Reports for the F/Y
31-Mar-1991 to 31-Mar-2009
Non submission of Financial Statements for the
quarters ended 31-Mar-1998 to 30-Jun-2009
The Colombo Fort Land &
Building Co. PLC 14-Oct-2002 Non submission of Annual Report for the F/Y ended 31-Mar-2008
& 31-Mar-2009
Non submission of Financial Statements for the quarter ended
31-Mar-2009 & 30-Jun-2009
Vanik Incorporation Ltd 12-Dec-2002 Non submission of Annual Report for the F/Y ended
31-Dec-2007 and 31-Dec-2008
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
Non submission of Financial Statements for the quarters ended
30-Sep-2008 to 30-Jun-2009
Non payment of Listing Fees for the year 2009
Alufab Limited 09-Sep-2003 Non submission of Annual Reports for the F/Y ended
31-Mar-2004 to 31-Mar-2009
Non submission of Financial Statements for the quarters ended
30-Jun-2003 to 30-Jun-2009
Ferntea Ltd 02-Nov-2005 Non submission of Annual Reports for the F/Y ended 31-Mar-2006
to 31-Mar-2009
Non submission of Financial Statements for the quarters ended
30-Jun-2007 to 30-Jun-2009
Lanka Cement PLC 06-Jul-2007 Non submission of Annual Reports for the F/Y ended 31-Dec-2006
to 31-Dec-2008
Non submission of Financial Statements for the quarters ended
31-Dec-2007 to 30-Jun-2009
Asia Capital PLC 05-Oct-2007 Non submission of Annual Report for the F/Y ended 31-Mar-2008
& 31-Mar-2009
Non submission of Financial Statements for the quarters ended
31-Mar-2009 & 30-Jun-2009
Miramar Beach Hotels PLC 09-Jun-2008 Non submission of Annual Report for the F/Y ended 31-Mar-2008
& 31-Mar-2009
Non payment of Listing Fees for the year 2009
Non submission of Financial Statements for the quarter ended
30-Jun-2009
Seylan Merchant Bank PLC 08-Jun-2009 Non submission of Annual Report for the F/Y ended 31-Dec-2008
Galadari Hotels (Lanka) PLC 08-Jul-2009 Non submission of Annual Report for the F/Y ended 31-Dec-2008
Huejay International Investments
PLC 24-Aug-2009 Non submission of Financial Statements for the quarter ended
30-Jun-2009
Non submission of Annual Report for the F/Y ended 31-Mar-2009
Blue Diamonds Jewellery
Worldwide PLC 09-Oct-2009 Non submission of Annual Report for the F/Y ended 31-Mar-2009
Colombo Fort Investments PLC 09-Oct-2009 Non submission of Annual Report for the F/Y ended 31-Mar-2009
Ceylon & Foreign Trades PLC 09-Oct-2009 Non submission of Annual Report for the F/Y ended 31-Mar-2009
First Capital Holdings PLC 09-Oct-2009 Non submission of Annual Report for the F/Y ended 31-Mar-2009
Colombo Investment Trust PLC 09-Oct-2009 Non submission of Annual Report for the F/Y ended 31-Mar-2009
Colonial Motors PLC 09-Oct-2009 Non submission of Annual Report for the F/Y ended 31-Mar-2009
Kshatriya Holdings PLC 09-Oct-2009 Non submission of Annual Report for the F/Y ended 31-Mar-2009
Nation Lanka Finance PLC 09-Oct-2009 Non submission of Annual Report for the F/Y ended 31-Mar-2009
East West Properties PLC 09-Oct-2009 Non submission of Annual Report for the F/Y ended 31-Mar-2009
E. B. Creasy & Company PLC 09-Oct-2009 Non submission of Annual Report for the F/Y ended 31-Mar-2009
Kelsey Developments PLC 09-Oct-2009 Non submission of Annual Report for the F/Y ended 31-Mar-2009
Lankem Ceylon PLC 09-Oct-2009 Non submission of Annual Report for the F/Y ended 31-Mar-2009
Lake House Printers and
Publishers PLC 09-Oct-2009 Non submission of Annual Report for the F/Y ended 31-Mar-2009
Radiant Gems International PLC 09-Oct-2009 Non submission of Annual Report for the F/Y ended 31-Mar-2009
Kelani Tyres PLC 09-Oct-2009 Non submission of Annual Report for the F/Y ended 31-Mar-2009
York Arcade Holdings PLC 09-Oct-2009 Non submission of Annual Report for the F/Y ended 31-Mar-2009
Infrastructure Developers Limited 09-Oct-2009 Non submission of Annual Report for the F/Y ended 31-Mar-2009
Land & Building PLC 09-Oct-2009 Non submission of Annual Report for the F/Y ended 31-Mar-2009
Tess Agro PLC 09-Oct-2009 Non submission of Annual Report for the F/Y ended 31-Mar-2009
