Market Statistics on July 7, 2010
Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold. XD 6,000 410.00 410.00 410.00 400.50 406.75 (3.25)
Abans 7,600 194.00 199.00 199.75 155.25 179.50 (14.50)
ACL 36,300 92.00 91.00 91.00 89.00 89.50 (2.50)
ACL Plastics 1,100 106.00 111.25 114.25 103.00 111.75 5.75
ACME 6,100 34.75 35.00 35.00 32.25 32.75 (2.00)
Agalawatte 25,000 38.75 40.00 40.00 36.00 37.50 (1.25)
Ahot Properties 3,100 150.00 150.00 150.00 149.00 149.00 (1.00)
Aitken Spence XD 200 1,500.00 1,500.00 1,500.00 1,500.00 1,500.00 -
Alufab 10,200 49.00 44.00 44.00 40.00 43.75 (5.25)
Amaya Leisure 4,300 88.75 87.50 89.50 87.25 87.25 (1.50)
Arpico 200 85.00 82.00 82.00 80.00 81.00 (4.00)
Ascot Holdings 2,100 54.75 52.50 52.50 50.00 50.25 (4.50)
Asia Capital 40,600 28.00 27.50 27.50 26.00 26.25 (1.75)
Asiri 2,369,700 8.75 9.25 9.75 9.00 9.00 0.25
Asiri Surg 1,376,100 8.75 9.25 9.50 8.75 8.75 -
Autodrome 100 440.00 410.00 410.00 410.00 410.00 (30.00)
AVIVA N D B 400 220.00 220.00 220.00 220.00 220.00 -
Bairaha Farms 55,500 70.00 70.00 70.00 67.75 69.00 (1.00)
Balangoda XD 242,600 42.25 42.50 42.75 39.00 40.00 (2.25)
Blue Diamonds 3,609,800 6.25 6.00 6.00 4.30 4.60 (1.65)
Blue Diamonds (NV) 14,267,8003.10 3.00 3.00 2.00 2.20 (0.90)
Bogala Graphite 12,500 26.50 25.50 25.50 24.50 24.75 (1.75)
Bogawantalawa 3,500 46.75 47.75 47.75 42.00 42.00 (4.75)
Browns 72,700 106.50 106.50 107.00 102.00 103.00 (3.50)
Browns Beach 100 85.00 84.00 84.00 84.00 84.00 (1.00)
Bukit Darah 500 4,160.00 4,011.00 4,011.00 4,000.00 4,000.00 (160.00)
C T Land 63,100 25.25 25.25 25.25 23.75 24.25 (1.00)
C.W. Mackie 47,400 55.50 56.00 57.75 50.00 53.00 (2.50)
Cargills 155,000 126.75 127.00 127.00 124.00 124.25 (2.50)
Cargo Boat 400 98.00 95.00 95.00 93.00 94.50 (3.50)
Carsons 4,200 529.75 534.25 534.25 517.00 524.50 (5.25)
CDIC XD 100 135.00 135.00 135.00 135.00 135.00 -
Central Finance 30,400 480.50 481.00 481.00 420.00 474.00 (6.50)
Central Ind. 22,300 280.00 271.50 285.00 271.50 280.00 -
Cey Theatres 5,800 90.25 89.00 89.00 86.50 89.00 (1.25)
Ceylinco Ins. 12,200 275.00 275.00 275.50 270.00 275.00 -
Ceylinco Ins. (NV) 2,300 190.00 190.25 190.25 190.00 190.00 -
Ceylon Brewery 14,300 210.00 210.00 210.00 205.00 205.00 (5.00)
Ceylon Guardian 2,900 535.00 535.25 535.25 530.00 533.75 (1.25)
Ceylon Inv. 4,400 295.00 280.00 285.00 275.00 285.00 (10.00)
Ceylon Leather 62,500 209.25 210.00 210.00 195.00 202.75 (6.50)
Ceylon Tobacco 10,600 305.50 305.25 306.50 305.00 305.25 (0.25)
CFI 3,300 115.00 112.00 112.00 110.00 110.25 (4.75)
CFT 9,500 31.25 31.25 31.25 30.50 30.50 (0.75)
Chemanex XD 100 134.00 133.00 133.00 133.00 133.00 (1.00)
Chevron 2,450,800 160.25 160.25 162.00 160.00 161.75 1.50
CIC XD 44,300 72.50 72.50 74.00 72.00 72.25 (0.25)
CIC (NV) XD 130,200 49.00 49.00 49.00 48.00 48.75 (0.25)
CIT 500 115.00 111.25 111.25 111.00 111.00 (4.00)
City Housing 53,900 26.00 26.25 26.25 24.50 25.00 (1.00)
Coco Lanka 85,300 42.25 42.00 42.00 40.00 40.25 (2.00)
Coco Lanka (NV) 9,000 32.00 32.00 32.00 30.25 30.50 (1.50)
Col Pharmacy 100 400.00 400.00 400.00 400.00 400.00 -
Colombo Land 477,400 13.00 13.00 13.00 12.25 12.50 (0.50)
Colombo Land (War-Con2009) 134,000 11.50 11.25 11.50 11.00 11.00 (0.50)
Colonial MTR XR 5,000 96.00 95.00 95.00 95.00 95.00 (1.00)
Commercial Bank 1,033,200 182.00 182.00 182.00 175.00 178.00 (4.00)
Commercial Bank (NV) 3,600 139.00 138.75 138.75 136.00 136.50 (2.50)
Dankotuwa Porcel 376,700 39.25 41.00 42.00 36.25 37.00 (2.25)
DFCC Bank XR 151,800 256.50 256.00 256.00 245.00 246.50 (10.00)
Dialog 3,482,000 9.50 9.75 9.75 9.25 9.25 (0.25)
Dimo 5,200 701.25 710.00 725.00 700.00 717.50 16.25
Dipped Products 4,100 126.25 127.50 127.50 125.00 125.25 (1.00)
Distilleries 8,700 126.00 128.00 128.00 122.50 124.75 (1.25)
Dockyard 1,700 260.00 260.25 260.25 260.00 260.00 -
Dunamis Capital 299,000 11.00 10.75 10.75 10.50 10.50 (0.50)
Durdans (NV) 6,000 84.00 82.00 82.00 82.00 82.00 (2.00)
East West 197,200 13.75 13.75 13.75 12.50 12.75 (1.00)
Eden Hotel Lanka 128,300 42.00 41.75 42.00 40.00 41.00 (1.00)
Envi. Resources 974,400 66.25 66.00 66.50 60.00 62.50 (3.75)
Envi. Resources (War-Con2012) 916,100 29.00 28.75 30.25 25.00 26.50 (2.50)
Envi. Resources (War-Con2014) 959,900 28.00 28.50 28.50 23.25 26.00 (2.50)
Envi. Resources (War-Con2015) 1,001,800 29.00 28.50 30.00 24.50 26.25 (2.75)
Envi. Resources (Warrants-00) 17,000 54.00 50.25 50.25 48.00 49.25 (4.75)
Equity 60,100 76.25 75.50 75.50 75.00 75.00 (1.25)
Equity Two PLC 44,100 29.00 29.00 29.00 26.75 27.00 (2.00)
Finlays Colombo 600 190.00 190.25 190.25 190.00 190.25 0.25
First Capital 247,900 18.75 18.75 19.00 17.75 18.00 (0.75)
Fort Land 101,600 102.00 102.00 102.00 97.00 97.00 (5.00)
Galadari 48,700 28.50 28.75 28.75 27.50 28.00 (0.50)
Gestetner 100 59.25 52.50 52.50 52.50 52.50 (6.75)
Grain Elevators 195,800 30.00 29.50 29.50 28.00 28.25 (1.75)
Hapugastenne 56,000 43.50 44.00 44.00 44.00 44.00 0.50
Haycarb 15,500 170.00 170.00 170.00 167.00 168.00 (2.00)
Hayleys XD 76,200 303.00 300.00 300.00 295.00 295.50 (7.50)
Hayleys - MGT 28,300 37.00 37.00 37.00 36.00 36.50 (0.50)
Hayleys Exports 2,400 43.50 43.50 43.50 43.00 43.25 (0.25)
HDFC XD 65,600 266.75 267.00 270.00 263.00 264.25 (2.50)
Hemas Power 452,900 21.50 22.00 22.00 20.50 21.00 (0.50)
HNB 29,900 273.50 272.00 272.00 270.00 270.00 (3.50)
HNB Assurance 62,600 68.00 68.00 68.50 66.00 67.50 (0.50)
HNB (NV) 63,500 186.75 185.50 185.50 180.00 182.75 (4.00)
Horana 30,600 32.25 33.00 33.00 31.25 32.00 (0.25)
Hotel Services 163,100 29.00 28.75 28.75 27.75 28.00 (1.00)
Hotel Sigiriya 29,100 65.00 64.50 69.75 60.25 61.00 (4.00)
Hotels Corp. 29,100 34.50 34.00 34.00 33.00 33.25 (1.25)
Huejay 1,900 64.50 57.00 57.00 55.25 56.75 (7.75)
Hunas Falls 3,300 57.00 56.00 57.00 56.00 57.00 -
Industrial Asph. 100 175.00 175.00 175.00 175.00 175.00 -
JKH 1,224,852 201.00 201.00 201.50 198.00 199.00 (2.00)
John Keells 7,100 239.50 225.00 231.75 222.00 231.75 (7.75)
Kahawatte XR 5,600 32.75 32.75 33.00 31.50 32.00 (0.75)
Kahawatte (Rights) XR 20,000 11.25 12.50 12.50 10.75 11.00 (0.25)
Kandy Hotels 1,000 165.00 153.25 153.25 148.00 149.00 (16.00)
Keells Hotels 547,900 18.75 19.00 19.00 18.25 18.50 (0.25)
Kegalle XD 96,100 90.00 92.50 94.00 86.00 87.75 (2.25)
Kelani Cables 900 127.00 127.50 127.50 125.00 125.00 (2.00)
Kelani Tyres 27,600 77.00 76.00 76.00 74.50 75.00 (2.00)
Kelani Valley 2,200 99.50 96.50 96.50 94.00 94.00 (5.50)
Kelsey 39,400 15.00 15.25 15.50 14.25 14.50 (0.50)
Kotagala XD 28,900 71.75 73.00 74.00 67.00 68.25 (3.50)
Kotmale Holdings 77,500 26.00 26.00 26.00 25.00 25.25 (0.75)
Kuruwita Textile 900 36.75 35.50 35.50 35.50 35.50 (1.25)
Lanka Aluminium 9,500 37.75 36.25 36.25 35.00 35.75 (2.00)
Lanka Ceramic 5,400 85.00 85.00 85.00 82.00 82.00 (3.00)
Lanka Hospitals 114,700 24.00 24.75 25.50 23.00 23.25 (0.75)
Lanka IOC 12,000 20.75 20.75 21.00 20.50 20.50 (0.25)
Lanka Tiles 60,400 108.00 107.00 107.00 100.00 104.25 (3.75)
Lanka Ventures 26,500 22.00 22.00 22.00 21.50 22.00 -
Lanka Walltile 18,800 87.00 85.00 86.50 83.50 86.00 (1.00)
Lankem Ceylon 10,900 114.00 112.50 113.00 111.00 111.25 (2.75)
Lankem Dev. 83,600 27.25 26.75 27.75 25.00 25.25 (2.00)
Laxapana 1,087,000 8.75 8.50 9.00 8.50 9.75 -
LB Finance 108,600 136.00 137.00 137.00 131.50 132.00 (4.00)
Lion Brewery 255,100 120.25 120.00 120.00 120.00 120.00 (0.25)
LMF 20,200 93.00 95.00 95.00 91.00 91.50 (1.50)
LOLC 77,400 283.00 295.00 298.50 283.00 283.00 -
Madulsima 273,200 19.25 19.75 20.25 17.50 18.25 (1.00)
Mahaweli Reach 96,600 33.00 33.00 33.00 31.25 31.75 (1.25)
Malwatte 94,700 56.25 57.25 58.00 54.75 55.75 (0.50)
Maskeliya 58,300 28.50 28.25 28.25 26.25 26.75 (1.75)
Merchant Bank 207,100 27.75 27.75 27.75 26.50 26.75 (1.00)
Morisons 400 900.00 900.00 900.00 900.00 900.00 -
MTD Walkers 1,000 445.00 425.00 430.00 420.00 420.00 (25.00)
Mullers 1,904,200 1.40 1.40 1.40 1.20 1.30 (0.10)
Namunukula 40,400 53.75 53.50 55.00 50.00 52.50 (1.25)
Nat. Dev. Bank 356,200 240.00 230.00 235.00 230.00 230.00 (10.00)
Nation Lanka 192,300 15.25 15.00 15.00 14.50 14.75 (0.50)
Nations Trust 738,300 52.75 52.75 53.25 50.50 52.00 (0.75)
Nations Trust (WC-2011) 197,900 26.00 26.00 26.50 24.50 25.00 (1.00)
Nawaloka 4,452,600 8.00 8.00 8.00 7.25 7.50 (0.50)
Nestle 800 620.00 620.00 620.00 620.00 620.00 -
Nuwara Eliya 200 499.00 500.00 500.00 500.00 500.00 1.00
Overseas Realty 774,100 20.50 20.50 20.50 19.50 20.00 (0.50)
Pan Asia 531,500 31.00 31.00 31.00 30.00 30.50 (0.50)
Parquet 71,700 28.75 28.00 29.25 25.00 26.25 (2.50)
PDL 3,700 40.75 40.75 40.75 39.00 40.00 (0.75)
Pegasus Hotels 1,700 43.25 42.50 44.75 42.50 44.00 0.75
Pelwatte 27,200 29.50 29.00 29.75 28.75 29.50 -
People’s Merch 99,800 24.00 23.50 23.50 22.75 23.25 (0.75)
Piramal Glass 2,790,600 2.90 2.80 3.00 2.70 2.80 (0.10)
Printcare PLC 11,800 72.00 71.50 71.50 70.00 70.00 (2.00)
Radiant Gems 12,900 37.50 37.25 37.75 35.25 37.75 0.25
Reefcomber 728,600 3.90 3.90 3.90 3.80 3.80 (0.10)
Renuka City Hot. 2,000 253.00 245.00 245.00 245.00 245.00 (8.00)
Renuka Holdings 40,500 34.25 34.75 34.75 32.00 32.75 (1.50)
Renuka Holdings (NV) 11,200 26.25 26.25 26.25 24.50 25.50 (0.75)
Rich Pieris Exp XD 36,900 35.00 32.50 33.00 30.50 32.25 (2.75)
Richard Pieris XD 109,500 86.00 85.00 85.00 82.00 83.50 (2.50)
Riverina Hotels 24,300 101.50 101.00 101.00 100.00 100.00 (1.50)
Royal Ceramic 15,900 157.75 156.00 156.00 152.50 152.50 (5.25)
Royal Palms 200 65.75 65.75 65.75 65.75 65.75 -
Sampath 236,900 343.25 341.00 341.00 330.25 338.25 (5.00)
Selinsing 600 430.00 450.00 450.00 427.00 442.25 12.25
Serendib Hotels 100 119.25 120.00 120.00 120.00 120.00 0.75
Serendib Hotels (NV) 3,000 73.00 70.00 70.00 67.25 67.25 (5.75)
Seylan Bank 235,800 75.25 75.50 75.50 72.00 73.00 (2.25)
Seylan Bank (NV) 1,635,300 41.50 41.50 41.50 39.75 40.25 (1.25)
Seylan Devts 112,600 14.25 13.75 14.00 13.25 13.50 (0.75)
Seylan Merchant 13,137,7001.70 1.80 1.80 1.60 1.60 (0.10)
Seylan Merchant (NV) 4,206,100 1.40 1.70 1.70 1.30 1.40 -
Shaw Wallace 2,100 215.00 210.00 210.00 210.00 210.00 (5.00)
Sigiriya Village 81,800 94.00 94.00 94.00 89.00 89.50 (4.50)
Singer Sri Lanka 3,400 128.75 116.50 129.75 116.00 120.75 (8.00)
SLT 63,000 36.00 37.25 37.25 35.25 36.00 -
Stafford 11,300 40.00 40.00 40.50 39.75 39.75 (0.25)
Sunshine Holding 31,100 52.25 52.00 52.00 50.50 51.00 (1.25)
Taj Lanka 15,300 45.75 45.00 45.75 43.00 43.75 (2.00)
Talawakelle 6,600 42.00 40.00 40.00 38.75 39.00 (3.00)
Tangerine 93,500 90.00 90.00 90.00 90.00 90.00 -
Tea Smallholder 1,400 170.00 162.00 162.00 162.00 162.00 (8.00)
Three Acre Farms 30,500 14.50 14.50 14.50 14.00 14.25 (0.25)
Tokyo Cement 96,000 31.00 30.25 30.25 29.75 29.75 (1.25)
Tokyo Cement (NV) 1,234,800 22.25 22.00 22.25 21.00 21.50 (0.75)
Trans Asia 100 262.00 250.00 250.00 250.00 250.00 (12.00)
Union Chemicals 100 250.00 250.00 250.00 250.00 250.00 -
United Motors 2,400 129.50 130.00 130.00 126.00 126.75 (2.75)
Vallibel 200,800 7.75 7.75 7.75 7.25 7.50 (0.25)
Vallibel Finance 118,400 38.25 38.00 38.00 35.00 35.75 (2.50)
Vidullanka 112,200 55.00 55.00 56.00 53.00 53.75 (1.25)
Watawala 100 232.00 224.00 224.00 224.00 224.00 (8.00)
York Arcade 291,500 22.50 23.75 23.75 21.00 22.00 (0.50)
Diri Savi Board
Amana 2,351,300 3.30 3.40 3.40 3.10 3.20 (0.10)
Asian Alliance 9,100 58.75 58.75 61.00 57.50 57.50 (1.25)
Asiri Central 900 150.00 156.00 159.00 156.00 156.75 6.75
Capital Reach 61,400 29.00 28.75 28.75 27.50 28.25 (0.75)
Ceylon Tea Brkrs 131,000 4.30 4.30 4.30 4.20 4.20 (0.10)
e-Channelling 33,700 20.00 20.25 20.25 19.00 19.25 (0.75)
Elpitiya 16,600 38.00 37.00 37.00 34.50 36.50 (1.50)
Fortress Resorts 85,900 21.00 20.75 21.00 20.00 20.00 (1.00)
Janashakthi Ins. 862,000 15.25 15.25 15.25 14.75 14.75 (0.50)
Lighthouse Hotel 13,100 64.50 65.00 65.00 60.00 60.50 (4.00)
Marawila Resorts 843,100 11.00 11.00 11.00 10.00 10.50 (0.50)
Met. Res. Hol. 3,000 36.00 34.50 34.50 34.00 34.00 (2.00)
Raigam Salterns 1,269,300 4.00 4.00 4.10 3.90 3.90 (0.10)
Renuka Agri 2,162,700 4.00 4.00 4.00 3.80 3.90 (0.10)
Sierra Cabl 7,930,500 3.80 3.90 3.90 3.50 3.70 (0.10)
Tess Agro 1,951,400 2.40 2.40 2.40 2.20 2.20 (0.20)
|
