Security		Volume	**V.W.A.	Open	High	Low	**V.W.A.	Change
			Previous				Todays	(Rs.)
			Close				Close
Main Board
A. Spen. Hot. Hold.	25,100	254.00	253.00	265.00	253.00	262.25	8.25
Abans		4,000	85.00	85.00	90.00	85.00	90.00	5.00
ACL		135,400	75.00	75.00	77.50	75.00	77.00	2.00
ACL Plastics	212,900	61.75	61.00	70.00	61.00	69.50	7.75
Acme		6,000	15.50	15.75	16.50	15.75	16.25	0.75
Agalawatte		25,000	22.00	22.00	23.00	22.00	22.75	0.75
Ahot Properties	119,000	85.50	85.25	88.00	85.25	87.75	2.25
Aitken Spence	2,800	1,000.00	1,050.00	1,100.00	1,050.00	1,100.00	100.00
Amaya Leisure	2,800	50.00	52.50	52.50	52.00	52.25	2.25
Ascot Holdings	8,300	37.50	39.25	40.75	39.25	40.75	3.25
Asiri		109,300	11.25	11.25	11.25	11.00	11.00	(0.25)
Bairaha Farms	262,900	22.25	22.50	24.25	22.50	23.00	0.75
Balangoda		79,200	23.75	24.00	24.00	23.50	23.75	-
Beruwala Walkinn	100	62.50	62.50	62.50	62.50	62.50	-
Blue Diamonds	560,300	2.50	2.50	2.50	2.30	2.30	(0.20)
Bogala Graphite	10,500	19.00	18.75	19.00	18.75	19.00	-
Browns		98,800	76.25	77.00	78.00	75.00	75.25	(1.00)
Browns Beach	2,200	64.75	65.50	65.50	65.00	65.25	0.50
Bukit Darah	2,800	2,099.75	2,144.00	2,200.00	2,140.00	2,179.00	79.25
CT Land		15,000	22.00	22.25	22.25	22.00	22.00	-
C. W. Mackie	46,500	35.00	35.00	36.00	35.00	35.50	0.50
Cargills		24,900	63.25	64.25	64.25	63.25	63.25	-
Cargo Boat	74,700	56.50	57.00	59.75	57.00	59.50	3.00
Carsons		24,900	390.00	395.00	415.00	390.00	409.75	19.75
Central Finance	35,600	310.00	303.00	305.00	303.00	305.00	(5.00)
Central Ind.	100	145.00	150.00	150.00	150.00	150.00	5.00
Cey Theatres	53,100	53.75	53.50	54.00	53.00	53.75	-
Ceylinco Ins. (NV)	4,000	132.25	132.25	132.25	132.00	132.00	(0.25)
Ceylon Brewery	1,000	92.50	94.75	94.75	94.75	94.75	2.25
Ceylon Guardian	5,000	362.75	368.00	370.00	368.00	369.00	6.25
Ceylon Inv.	3,200	193.75	195.00	196.00	195.00	195.50	1.75
Ceylon Leather	2,800	55.50	55.75	57.75	55.25	57.75	2.25
Ceylon Tobacco	17,300	182.00	183.00	184.00	182.00	184.00	2.00
CFI XD		200	32.00	32.00	32.00	31.25	31.25	(0.75)
Chemanex		5,200	135.50	135.50	139.00	135.50	139.00	3.50
Chevron		276,700	129.75	135.00	146.50	135.00	146.00	16.25
CIC		110,500	63.00	64.00	64.00	61.50	62.75	(0.25)
CIC (NV)		25,600	39.00	39.00	39.50	38.50	38.75	(0.25)
CIT XD		3,900	34.50	35.00	35.50	33.00	35.50	1.00
City Housing XR	3,000	16.50	16.50	16.50	15.75	16.00	(0.50)
City Housing (Rights) XR88,400	0.50	0.50	0.50	0.30	0.30	(0.20)
Coco Lanka	9,100	47.00	47.00	47.50	46.75	46.75	(0.25)
Colombo Land	22,500	6.25	6.25	6.50	6.25	6.25	-
Colombo Land (WC2009)93,500	4.00	3.90	3.90	3.90	3.90	(0.10)
Commercial Bank XD	89,600	184.75	185.00	188.75	185.00	188.25	3.50
Commercial
 Bank (NV) XD	21,200	127.50	128.00	130.00	128.00	129.75	2.25
Commercial Dev.	200	46.50	45.25	45.25	45.25	45.25	(1.25)
Convenience Food	500	108.00	115.00	117.50	115.00	115.50	7.50
Dankotuwa Porcel	772,500	9.00	9.00	11.50	9.00	11.25	2.25
DFCC		46,400	160.00	160.00	164.00	160.00	163.00	3.00
Dialog		682,800	7.00	7.00	7.00	6.75	7.00	-
Dimo		45,800	168.75	170.00	173.00	167.00	167.00	(1.75)
Dipped Products	31,400	85.50	85.00	86.00	85.00	85.75	0.25
Distilleries		219,100	102.00	102.50	107.00	102.00	105.25	3.25
Dockyard		15,000	215.75	219.00	220.00	217.00	219.75	4.00
Durdans (NV)	400	48.00	48.00	48.00	48.00	48.00	-
East West		9,200	8.00	8.00	8.00	7,75	7,75	(0.25)
Eden Hotel Lanka	14,000	26.00	25.75	26.00	25.25	26.00	-
Envi. Resources	551,700	55.75	57.00	59.50	56.75	58.75	3.00
Envi. Resources
 (War-00)		151,600	29.75	30.00	30.50	29.25	29.50	(0.25)
Envi. Resources 
(War-00)		151,500	31.75	31.75	32.00	31.25	31.75	-
Equity		400	23.50	22.50	22.50	22.00	22.25	(1.25)
Equity Two PLC	200	13.75	14.00	14.00	14.00	14.00	0.25
First Capital	18,700	27.00	27.00	27.25	26.50	27.00	-
Galadari		7,400	15.00	15.25	15.25	15.00	15.25	0.25
Gestetner		1,000	43.75	47.00	47.50	47.00	47.25	4.00
Grain Elevators	407,900	13.75	14.00	15.25	14.00	14.75	1.00
Hapugastenne	1,100	34.00	34.50	34.50	34.50	34.50	0.50
Haycarb		16,600	139.75	145.00	145.00	140.00	141.00	1.25
Hayleys		115,300	172.25	173.50	177.50	172.50	176.00	3.75
Hayleys - MGT	373,900	35.00	35.00	35.75	35.00	35.50	0.50
Hayleys Exports	2,600	28.75	29.00	29.00	29.00	29.00	0.25
HDFC		5,800	141.00	140.00	141.75	140.00	141.25	0.25
Hemas Holdings	55,500	122.75	123.50	125.00	123.50	125.00	2.25
Hemas Power	239,700	19.50	19.75	20.75	19.75	19.75	0.25
HNB		1,966,700	169.75	170.00	171.50	165.50	169.25	(0.50)
HNB Assurance	44,500	51.00	51.00	52.00	50.00	51.75	0.75
HNB (NV)		238,600	101.75	102.00	105.00	102.00	104.75	3.00
Horana		46,500	20.25	20.00	21.00	20.00	20.00	(0.25)
Hotel Services	25,400	18.75	18.75	18.75	18.75	18.75	-
Hotel Sigiriya	1,100	52.50	52.75	53.00	52.75	53.00	0.50
Hotels Corp.	7,000	24.00	23.75	23.75	23.50	23.50	(0.50)
Huntres		200	320.00	350.00	350.00	350.00	350.00	30.00
JKH		179,800	160.00	160.50	163.00	160.00	162.25	1.75
John Keells	300	150.50	150.00	150.00	150.00	150.00	(0.50)
Kahawatte		3,000	30.50	29.75	31.00	29.50	30.75	0.25
Keells Food	6,200	74.00	74.50	78.00	74.50	75.50	1.50
Kegalle		51,700	33.50	33.00	34.00	33.00	33.75	0.25
Kelani Cables	800	175.00	170.00	170.00	170.00	170.00	(5.00)
Kelani Tyres	111,300	54.75	53.50	58.00	53.50	57.25	2.50
Kelani Valley	5,600	51.75	52.00	54.00	51.00	52.25	0.50
Kotagala		3,200	30.75	31.00	31.00	29.75	30.00	(0.75)
Kotmale Holdings	16,900	16.75	17.00	17.00	16.50	16.50	(0.25)
Kuruwita Textile	5,500	38.00	34.50	34.50	34.00	34.25	(3.75)
Lanka Aluminium	200	29.00	28.00	28.00	28.00	28.00	(1.00)
Lanka Ceramic	7,500	48.00	48.00	48.00	47.00	47.00	(1.00)
Lanka Hospitals	5,700	19.50	19.00	20.00	19.00	20.00	0.50
Lanka IOC		164,100	18.00	18.00	18.25	17.50	18.00	-
Lanka Tiles	2,000	69.00	68.75	68.75	68.75	68.75	(0.25)
Lanka Ventures 	151,600	16.50	16.50	17.00	16.50	17.00	0.50
Lanka Walltile	141,100	54.00	54.00	55.00	54.00	54.75	0.75
Lankem Ceylon	21,000	39.25	40.00	40.00	39.00	39.50	0.25
Lankem Dev.	9,800	10.00	10.25	10.75	10.25	10.50	0.50
Laxapana		7,000	4.80	4.80	4.90	4.80	4.90	0.10
LB Finance		8,400	47.25	47.75	48.00	47.00	47.75	0.50
Lion Brewery	205,700	71.50	72.00	72.75	70.00	70.00	(1.50)
LMF		62,900	63.50	64.00	64.00	62.00	63.25	0.25
LOLC		15,100	137.75	138.00	139.00	137.00	138.50	0.75
Madulsima		11,700	14.25	14.50	14.50	14.00	14.00	(0.25)
Mahaweli Reach	2,700	18.75	18.25	18.25	18.25	18.25	(0.50)
Malwatte		7,600	33.25	33.50	33.75	32.25	32.25	(1.00)
Maskeliya		21,400	18.75	18.75	18.75	18.75	18.75	-
Merchant Bank	135,500	19.50	20.00	20.25	19.50	20.25	0.75
Mullers		152,500	1.00	1.00	1.00	1.00	1.00	-
Namunukula	4,000	28.25	28.25	29.00	28.00	28.00	(0.25)
Nat. Dev. Bank	686,200	205.00	204.00	208.00	204.00	206.00	1.00
Nation Lanka XR	22,700	16.00	16.50	16.50	15.25	16.00	-
Nation Lanka (Rights) XR199,400	2.80	2.70	2.70	1.50	1.60	(1.20)
Nations Trust	273,400	37.75	37.75	38.25	37.75	38.00	0.25
Nations Trust (WC-2010)346,100	8.25	8.50	8.75	8.25	8.25	-
Nations Trust (WC-2011)163,500	8.50	8.50	9.00	8.50	8.75	0.25
Nawaloka		644,800	3.10	3.10	3.20	3.10	3.20	0.10
Nestle		3,000	410.00	409.75	410.25	409.75	410.25	0.25
Overseas Realty	56,400	15.25	15.50	15.50	15.25	15.50	0.25
Pan Asia		561,000	20.25	20.00	21.25	20.00	21.00	0.75
Parquet		132,000	12.00	12.00	12.50	11.50	12.25	0.25
PDL		400	29.00	29.00	29.00	29.00	29.00	-
Pegasus Hotels	4,100	33.00	33.50	34.75	33.50	34.25	1.25
Pelwatte		9,300	30.50	29.75	29.75	29.75	29.75	(0.75)
People’s Merch	5,600	39.75	40.00	42.00	40.00	41.50	1.75
Piramal Glass	508,300	2.10	2.10	2.10	2.10	2.10	-
Reefcomber	246,700	2.10	2.10	2.10	2.00	2.10	-
Rich Pieris Exp.	17,400	27.00	27.50	27.50	26.50	26.75	(0.25)
Richard Pieris	21,600	36.00	36.00	36.75	36.00	36.75	0.75
Royal Ceramic	86,600	60.00	60.75	63.50	59.50	60.25	0.25
Royal Palms	1,700	57.00	57.00	57.25	57.00	57.25	0.25
Sampath		32,200	198.50	200.00	202.00	198.00	202.00	3.50
Samson Internat.	4,100	75.00	75.00	80.00	75.00	77.00	2.00
Seylan Bank	24,500	36.75	37.00	37.25	36.25	36.25	(0.50)
Seylan Bank (NV)	174,000	16.00	16.00	16.00	15.75	15.75	(0.25)
Seylan Devts	24,500	9.50	9.50	9.75	9.50	9.75	0.25
Seylan Merchant	100,900	4.80	4.80	4.80	4.70	4.70	(0.10)
Seylan Merchant (NV)	1,586,800	0.70	0.70	0.80	0.60	0.80	0.10
Sigiriya Village	300	39.25	39.25	39.25	38.75	38.75	(0.50)
Singer Ind.	100	80.00	81.25	81.25	81.25	81.25	1.25
Singer Sri Lanka 	1,300	73.25	74.00	74.00	73.00	73.00	(0.25)
SLT		43,700	44.00	44.00	44.75	43.50	44.00	-
Stafford		9,700	27.50	27.00	28.00	27.00	27.75	0.25
Taj Lanka		3,600	23.50	22.50	23.00	22.50	23.00	(0.50)
Talawakelle	13,200	25.00	24.00	27.00	24.00	25.50	0.50
Tangerine		2,800	68.00	66.25	66.50	66.25	66.50	(1.50)
The Finance Co.	78,200	19.75	20.00	21.00	20.00	21.00	1.25
Three Acre Farms	71,000	9.00	9.00	9.50	9.00	9.25	0.25
Tokyo Cement	14,200	274.25	275.00	275.00	273.50	275.00	0.75
Tokyo Cement (NV)	248,200	16.50	16.50	16.75	16.25	16.50	-
Trans Asia		2,500	163.50	151.25	159.75	151.25	156.50	(7.00)
Union Assurance	2,100	94.75	92.00	92.00	92.00	92.00	(2.75)
United Motors	2,100	65.50	67.00	67.00	65.00	66.50	1.00
Vallibel		115,700	5.00	5.25	5.25	5.00	5.00	-
Vidullanka		383,100	35.00	33.00	35.00	33.00	34.75	(0.25)
Watawala		2,900	86.25	88.75	88.75	83.00	84.25	(2.00)
York Arcade	15,900	11.50	11.50	12.00	11.50	11.75	0.25

Diri Savi Board
Amana		3,600	12.50	12.50	13.00	12.50	12.75	0.25
Asian Alliance	300	51.50	54.00	54.00	54.00	54.00	2.50
Asiri Surg		5,100	11.00	11.00	11.00	10.75	11.00	-
Capital Reach	1,000	13.50	13.50	13.50	13.50	13.50	-
E-Channelling	2,600	10.00	10.00	10.00	9.75	9.75	(0.25)
Elpitiya		5,200	50.50	50.50	51.00	50.00	50.00	(0.50)
Fortress Resorts	40,400	11.75	12.00	12.25	12.00	12.00	0.25
Janashakthi Ins.	303,800	10.00	10.00	10.00	9.75	10.00	-
Keells Hotels	566,500	20.50	20.75	21.50	19.75	21.25	0.75
Marawila Resorts	4,200	5.75	6.00	6.00	5.75	5.75	-
Renuka Holdings	13,000	120.00	120.00	121.50	120.00	120.25	0.25
Renuka Holdings (NV)	1,300	94.50	98.00	98.00	96.25	96.75	2.25
Sierra Cabl	192,100	2.10	2.10	2.10	2.10	2.10	-
Tess Agro		26,500	1.50	1.50	1.60	1.50	1.50	-
Touchwood	6,900	86.00	83.00	86.25	83.00	85.25	(0.75)
Udapussellawa	100	31.50	29.75	29.75	29.75	29.75	(1.75)

Default Board
Asia Capital	1,000	9.50	9.50	9.50	9.50	9.50	-
CFT		600	27.75	28.75	28.75	26.50	26.50	(1.25)
Colonial MTR	27,400	40.25	40.75	43.75	40.75	42.50	2.25
Fort Land		52,300	30.00	30.00	31.00	30.00	31.00	1.00
Hotel Developers	8,500	118.75	116.00	118.00	114.00	118.00	(0.75)
Kelsey		4,400	10.75	11.25	11.50	11.00	11.25	0.50
Kshatriya Hold.	9,100	6.50	6.50	6.75	6.50	6.75	0.25
Lanka Cement	48,500	24.00	24.00	25.00	23.50	23.75	(0.25)


Closed End Funds
Funds			Volume	**V.W.A	Open	High	Low	***V.W.A	Change
				Previous				Todays	(Rs.)
				Close				Close

Namal Acuity VF (Units)	3,000	49.25	47.00	47.25	47.00	47.00	(2.25)

Market Statistics on 21st Dec, 2009

Equity details
			Today		Prv. Day

Value of Turnover (Rs.)	1,010,700,557.10	1,138,314,011.05			
Volume of Turnover (No.)	18,791,643	37,102,141				
Trades (No.)		7,080		7,865					
Market Cap. (Rs.)		1,043,382,010,769.20	1,028,707,450,529.30
						
Closed end Funds
Value of Turnover (Rs.)	141,075.00	78,625.00		
Volume of Turnover (No.)	3,000		1,600	
Trades (No.)		5		4	

Govt. Securities
			Today		Prv. Day
					15-Dec-2009
Value of Turnover (Rs.)	-		2,490,002.04	
Volume of Turnover (No.)	-		24,900	
Trades (No.)		-		1		

Equity Indices

Price Indices  		Today		Prv. Day
CSE All Share Index		3,234.28		3,188.82
Milanka Price Index		3,689.29		3,630.48

Total Return Indices
Tri On All Shares (ASTRI)	3,768.64		3,715.67
Tri On Milanka Shares (MTRI)	4,318.82		4,249.97
							
Announcements for the day: 21-12-2009

Dividends

Company Name		Dividend per	Dividend		Shareholders	XD Date		Payment Date 
			Share (Rs.)			Meeting 	
Chevron Lubricants Lanka PLC	6.50		Fourth Interim	-		30-12-2009	12-01-2010	


Default Board: 

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-Sep-2009
The Colombo Fort Land &
Building Co. PLC 	14-Oct-2002	Non submission of Annual Report for the F/Y ended 31-Mar-2009
				Non submission of Financial Statements for the quarters ended 
				31-Mar-2009 to 30-Sep-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-Sep-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-2008 and 	31-Mar-2009
				Non submission of Financial Statements for the quarters ended 
				30-Jun-2007 to 30-Sep-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-Sep-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-Sep-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 to 30-Sep-2009
Miramar Beach Hotels PLC09-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
Huejay International 
Investments PLC	24-Aug-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
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
Kelsey
 Developments 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
				Non submission of Financial Statements for the quarter ended 
				30-Sep-2009
Land & Building PLC	09-Oct-2009	Non submission of Annual Report for the F/Y ended 31-Mar-2009
				Non submission of Financial Statements for the quarter ended 
				30-Sep-2009
Ceylon 
Printers PLC	30-Nov-2009	Non submission of Financial Statements for the quarter ended
				30-Sep-2009
Kalamazoo 
Systems PLC	30-Nov-2009	Non submission of Financial Statements for the quarter ended
				30-Sep-2009