Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold. 13,700 435.00 439.50 449.75 339.75 445.75 10.75
Abans XR 1,200 132.00 132.00 132.00 130.00 130.00 (2.00)
ACL 42,600 92.00 92.00 93.25 90.50 93.00 1.00
ACL Plastics 35,800 127.50 126.00 129.50 125.00 125.50 (2.00)
ACME 3,700 31.50 34.00 34.00 32.00 32.50 1.00
Agalawatte 10,700 36.00 36.25 37.50 36.25 37.50 1.50
Ahot Properties 31,800 162.75 163.50 165.00 163.50 164.25 1.50
Aitken Spence 2,300 1,605.75 1,620.00 1,650.25 1,620.00 1,650.25 44.50
Amaya Leisure 16,500 90.00 89.00 93.50 87.25 89.75 (0.25)
Arpico 200 90.00 90.00 90.00 90.00 90.00 -
Ascot Holdings 9,700 50.75 51.25 53.25 50.75 51.25 0.50
Asia Capital 728,200 31.25 32.00 33.75 31.25 33.25 2.00
Asiri 187,000 8.75 9.00 9.00 8.75 8.75 -
Asiri Surg 174,400 9.00 9.00 9.00 8.75 9.00 -
Bairaha Farms 20,300 70.50 70.50 73.00 70.00 70.75 0.25
Balangoda 44,200 39.75 39.75 41.00 38.00 40.00 0.25
Beruwela Walkinn 600 73.00 76.00 76.00 72.00 74.75 1.75
Blue Diamonds 1,351,700 5.00 5.00 5.50 4.60 4.60 (0.40)
Blue Diamonds (NV) 2,472,800 2.60 2.60 2.70 2.30 2.40 (0.20)
Bogala Graphite 14,900 24.75 25.00 25.50 24.75 25.25 0.50
Bogawantalawa 700 45.25 45.00 45.00 44.75 45.00 (0.25)
Browns 373,700 115.25 115.00 119.75 115.00 118.00 2.75
Browns Beach 55,000 99.00 102.00 120.00 102.00 106.00 7.00
Bukit Darah XD 1,200 4,547.25 4,650.00 4,650.00 4,575.00 4,600.00 52.75
C T Land 23,600 25.50 25.50 26.00 25.25 25.50 -
C.W. Mackie XD 13,500 52.00 51.75 53.00 51.75 52.00 -
Cargills 15,900 127.00 125.00 127.00 125.00 126.75 (0.25)
Cargo Boat 300 103.00 102.00 102.00 102.00 102.00 (1.00)
Carsons 6,200 561.50 554.50 570.00 554.50 570.00 8.50
Central Finance 3,200 492.00 493.00 493.00 493.00 493.00 1.00
Central Ind. 5,500 269.00 275.00 280.00 275.00 276.75 7.75
Cey Theatres 7,700 91.25 91.25 92.00 91.25 92.00 0.75
Ceylinco Ins. 1,000 275.00 270.00 270.00 270.00 270.00 (5.00)
Ceylinco Ins. (NV) 6,700 191.00 191.50 200.00 191.50 200.00 9.00
Ceylon Inv. 10,600 399.75 365.00 402.00 365.00 400.25 0.50
Ceylon Leather 28,200 233.50 240.25 240.25 233.50 234.50 1.00
CFI XD 1,100 129.25 135.00 135.00 130.00 130.00 0.75
CFT 86,500 67.00 69.00 70.00 62.00 62.50 (4.50)
Chemanex 1,100 135.00 135.25 135.25 133.25 133.25 (1.75)
Chevron 2,098,800 161.75 161.00 164.75 160.50 162.50 0.75
CIC 276,400 76.25 76.25 79.00 76.00 78.75 2.50
CIC (NV) 320,600 53.75 54.00 56.00 53.25 55.00 1.25
CIT XD 100 125.00 125.00 125.00 125.00 125.00 -
City Housing 6,800 27.75 27.25 27.25 26.75 26.75 (1.00)
Coco Lanka 35,600 41.00 41.00 41.00 40.50 41.00 -
Coco Lanka (NV) 1,100 35.00 32.50 32.50 32.50 32.50 (2.50)
Cold Stores 200 300.00 310.00 310.00 310.00 310.00 10.00
Colombo Land 195,300 13.50 13.75 14.00 13.50 13.75 0.25
Colombo Land
(War-con2009) 92,000 11.50 11.50 11.75 11.50 11.75 0.25
Colonial MTR 4,300 91.00 102.00 104.00 100.00 100.00 9.00
Commercial Bank 318,800 180.00 180.00 180.25 178.50 180.00 -
Commercial Bank
(NV) 50,100 141.25 140.50 142.50 140.50 141.25 -
Commercial Dev. 6,700 54.00 54.00 57.50 54.00 57.25 3.25
Confifi Hotel 5,500 221.75 220.00 222.00 220.00 222.00 0.25
Convenience Food 200 143.00 143.00 143.00 143.00 143.00 -
Dankotuwa Porcel 1,035,800 58.50 58.50 60.50 56.00 57.50 (1.00)
DFCC Bank 98,400 257.50 257.00 260.00 257.00 258.25 0.75
Dialog 15,718,2009.75 10.00 10.50 9.75 10.00 0.25
Dimo 10,300 890.00 890.00 890.00 880.00 890.00 -
Dipped Products 3,400 128.00 129.50 130.00 128.00 129.75 1.75
Distilleries 408,300 125.75 125.75 126.00 125.75 126.00 0.25
Dockyard 14,800 264.00 264.00 266.00 264.00 265.00 1.00
Dunamis Capital 8,721,500 11.25 11.50 12.75 11.50 12.50 1.25
Durdans 10,300 114.75 115.25 134.00 115.25 125.00 10.25
Durdans (NV) 25,100 86.00 86.25 92.00 86.25 91.00 5.00
E B Creasy 200 645.00 650.00 650.00 650.00 650.00 5.00
East West 263,900 14.00 14.25 14.25 14.00 14.00 -
Eden Hotel Lanka 348,600 44.75 45.00 48.50 44.00 47.00 2.25
Envi. Resources 849,100 98.00 101.00 101.00 93.50 99.00 1.00
Envi. Resources
(War-con2012) 870,800 40.25 39.50 42.75 38.00 41.25 1.00
Envi. Resources
(War-con2014) 497,600 37.75 37.75 40.00 35.75 38.50 0.75
Envi. Resources
(War-con2015) 820,800 38.00 38.00 41.00 36.00 39.25 1.25
Envi. Resources
(Warrants-00) 43,900 73.50 70.25 74.50 67.00 72.50 (1.00)
Equity Two PLC 18,500 28.75 28.25 28.25 27.50 28.00 (0.75)
Finlays Colombo 1,800 170.00 173.75 175.00 173.75 175.00 5.00
First Capital 491,600 20.50 21.00 21.00 20.50 20.75 0.25
Fort Land 46,800 103.75 105.00 108.00 105.00 107.25 3.50
Galadari 1,748,900 31.00 31.50 36.25 31.50 35.00 4.00
Grain Elevators 259,100 30.25 30.25 32.00 30.00 31.75 1.50
Hapugastenne 300 42.25 42.00 42.25 42.00 42.25 -
Haycarb 18,600 167.25 168.00 168.75 168.00 168.50 1.25
Hayleys 54,600 305.00 307.00 307.00 295.00 296.25 (8.75)
Hayleys – MGT 41,800 36.25 36.50 37.50 36.25 36.75 0.50
HDFC 15,000 290.25 292.00 292.00 285.00 291.50 1.25
Hemas Holdings 619,300 35.75 35.75 37.00 35.50 36.00 0.25
Hemas Power 189,500 23.25 23.25 23.25 22.50 22.50 (0.75)
HNB 4,519,500 290.00 290.00 299.00 290.00 295.00 5.00
HNB Assurance 2,200 70.00 70.00 70.00 70.00 70.00 -
HNB (NV) 17,800 190.00 190.25 195.00 190.00 191.00 1.00
Horana 76,000 30.50 30.50 31.50 30.50 31.25 0.75
Hotel Services 603,100 30.50 31.00 31.25 30.50 31.00 0.50
Hotel Sigiriya 85,300 73.00 75.00 76.00 71.00 72.25 (0.75)
Hotels Corp. 135,400 36.75 37.00 37.75 36.75 36.75 -
Hunas Falls 53,300 67.00 68.00 78.00 68.00 70.00 3.00
Indo Malay 100 399.75 439.75 439.75 439.75 439.75 40.00
JKH 820,200 224.25 225.00 227.00 225.00 227.00 2.75
John Keells 73,000 296.50 350.00 360.00 341.00 350.00 53.50
Kahawatte 700 31.25 30.50 32.00 30.50 32.00 0.75
Kandy Hotels 2,400 167.00 170.00 179.00 170.00 172.75 5.75
Keells Hotels 3,075,200 22.25 23.00 23.00 21.50 21.75 (0.50)
Kegalle 243,000 90.00 90.50 94.00 88.00 93.00 3.00
Kelani Cables 700 124.50 120.00 126.00 120.00 126.00 1.50
Kelani Tyres 8,700 75.00 75.00 77.00 75.00 76.25 1.25
Kelani Valley 10,400 98.00 98.00 98.00 98.00 98.00 -
Kelsey 17,400 16.50 16.50 16.50 16.25 16.25 (0.25)
Kotagala 19,700 65.00 65.00 69.00 65.00 67.75 2.75
Kotmale Hodlings 22,100 27.25 27.50 27.75 27.00 27.50 0.25
Kuruwita Textile 100 39.00 37.25 37.25 37.25 37.25 (1.75)
Lanka Aluminium 3,500 37.75 38.75 38.75 38.00 38.00 0.25
Lanka Ashok 100 3,000.00 3,150.00 3,150.00 3,150.00 3,150.00 150.00
Lanka Ceramic 27,500 84.00 84.00 85.00 83.00 85.00 1.00
Lanka Hospital 110,500 32.00 32.00 32.50 31.25 31.75 (0.25)
Lanka IOC 691,400 20.50 20.75 21.00 20.00 20.25 (0.25)
Lanka Tiles 300 104.00 101.50 102.50 101.25 101.25 (2.75)
Lanka Ventures 16,700 24.00 24.00 25.00 24.00 24.00 -
Lanka Walltile 20,500 87.50 87.00 89.75 86.00 86.25 (1.25)
Lankem Ceylon 2,000 115.00 113.00 113.00 113.00 113.00 (2.00)
Lankem Dev. 3,800 28.75 28.75 28.75 27.00 27.00 (1.75)
Laxapana 62,300 9.25 9.25 9.25 9.00 9.00 (0.25)
LB Finance 150,400 160.00 161.00 166.00 159.75 165.00 5.00
Lion Brewery 24,200 152.50 152.00 152.00 147.00 149.75 (2.75)
LMF 29,200 101.00 102.00 104.00 102.00 103.00 2.00
LOLC 108,300 306.25 305.00 335.00 305.00 328.75 22.50
Madulsima 101,500 17.75 17.75 18.75 17.75 18.50 0.75
Mahaweli Reach 405,100 38.75 39.50 41.00 37.50 38.50 (0.25)
Malwatte XD 1,200 53.00 53.00 53.00 52.75 52.75 (0.25)
Maskeliya 91,700 30.25 30.50 30.50 30.00 30.00 (0.25)
Merc. Shipping 600 196.75 209.75 209.75 200.00 206.00 9.25
Merchant Bank 161,500 29.25 29.00 29.00 28.75 28.75 (0.50)
Morisons 200 950.00 950.00 960.00 950.00 960.00 10.00
Morisons (NV) 100 750.00 800.00 800.00 800.00 800.00 50.00
MTD Walkers 100 429.25 429.25 429.25 429.25 429.25 -
Mullers 1,791,700 1.30 1.40 1.40 1.30 1.40 0.10
Namunukula 60,300 52.25 50.00 57.00 50.00 54.50 2.25
Nat. Dev. Bank 43,100 239.00 240.00 240.00 238.00 239.50 0.50
Nation Lanka 475,900 17.00 17.25 17.25 16.50 17.00 -
Nations Trust 260,700 57.75 57.50 58.00 57.00 57.50 (0.25)
Nations Trust
(WC-2011) 47,700 28.00 28.50 28.50 28.00 28.25 0.25
Nawaloka 846,700 8.00 8.00 8.25 7.75 8.00 -
Nuwarla Eliya 3,500 576.50 561.00 630.00 561.00 589.00 12.50
On’Ally 2,300 46.00 46.00 46.00 45.75 46.00 -
Overseas Realty 298,900 22.25 22.25 22.50 21.75 22.50 0.25
Pan Asia 362,000 32.75 32.00 33.25 32.00 33.00 0.25
Parquet 12,800 28.00 27.50 27.75 27.00 27.00 (1.00)
PDL 10,200 45.00 44.00 45.00 44.00 45.00 -
Pegasus Hotels 17,300 47.00 47.00 47.00 46.50 47.00 -
Pelwatte 11,100 30.25 29.75 30.75 29.75 30.50 0.25
People’s Merch 44,800 25.25 25.00 25.75 25.00 25.25 -
Piramal Glass 2,884,900 3.10 3.10 3.20 3.10 3.10 -
Printcare PLC 13,800 77.75 76.75 77.00 76.75 77.00 (0.75)
Radiant Gems 6,700 42.25 43.00 45.00 42.00 42.25 -
Reefcomber 21,987,700 4.60 5.25 5.75 4.90 5.00 0.40
Renuka City Hot. 4,700 250.00 250.00 270.00 250.00 263.00 13.00
Renuka Holdings 23,000 34.00 34.00 34.00 33.75 34.00 -
Renuka Holdings
(NV) 37,100 26.75 25.25 26.25 25.00 26.00 (0.75)
Rich Pieris Exp 100 34.00 32.00 32.00 32.00 32.00 (2.00)
Richard Pieris 56,800 94.50 94.00 94.00 92.00 92.25 (2.25)
Riverian Hotels 2,000 105.50 108.50 109.00 107.00 108.25 2.75
Royal Ceramic 104,200 170.00 172.00 173.00 170.00 173.00 3.00
Royal Palms 16,400 72.25 78.00 80.00 77.00 77.75 5.50
SMB Leasing 4,989,900 1.70 1.80 1.80 1.70 1.70 -
SMB Leasing (NV) 380,300 1.50 1.60 1.60 1.50 1.60 0.10
Sampath 60,800 343.00 343.00 345.00 342.00 343.25 0.25
Samson Internat. 16,600 94.00 94.00 99.75 94.00 98.50 4.50
Serendib Hotels 28,600 119.00 119.75 130.25 119.75 130.00 11.00
Serendib Hotels (NV) 41,900 74.50 74.75 85.00 74.25 81.25 6.75
Seylan Bank 171,700 79.00 80.00 81.00 79.00 80.00 1.00
Seylan Bank (NV) 1,692,200 43.00 44.00 45.25 44.00 45.00 2.00
Seylan Devts 94,800 15.50 15.50 16.00 15.00 15.75 0.25
Shaw Wallace 500 200.50 202.00 202.00 201.25 201.25 0.75
Sigiriya Village 85,700 132.75 135.00 138.50 128.00 132.75 -
Singalanka 100 102.25 150.00 150.00 150.00 47.75
Singer Sri Lanka 16,200 138.00 142.00 144.00 140.00 140.75 2.75
SLT 9,900 35.75 36.00 37.00 35.75 36.25 0.50
Stafford 142,000 46.00 47.00 49.00 45.00 46.00 -
Sunshine Holding XD 21,200 52.50 52.00 52.00 51.75 52.00 (0.50)
Taj Lanka 140,400 48.00 49.75 49.75 48.00 49.00 1.00
Talawakelle 82,100 37.00 37.50 42.75 37.50 41.25 4.25
Tangerine 3,500 100.00 100.00 101.00 98.00 98.00 (2.00)
Tea Smallholder 200 160.00 161.00 161.00 161.00 161.00 1.00
Three Acre Farms 73,600 15.25 14.75 15.50 14.50 15.00 (0.25)
Tokyo Cement 354,200 33.50 33.50 34.00 33.50 33.00 -
Tokyo Cement (NV) 376,900 22.75 23.00 23.25 22.50 23.00 0.25
Union Assurance 2,300 107.00 107.50 110.00 107.50 110.00 3.00
United Motors 2,600 130.00 130.00 130.00 130.00 130.00 -
Vallibel 78,100 7.75 8.00 8.00 7.75 8.00 (0.25)
Vallibel Finance 154,800 39.5 39.00 42.25 38.75 40.50 0.75
Vidullanka 60,100 56.50 57.75 59.00 56.75 57.50 1.00
Watawala 800 225.00 230.00 230.00 230.00 230.00 5.00
York Arcade 132,900 24.25 24.50 24.50 23.50 24.00 (0.25)
Diri Savi Board
Amana 1,886,500 3.30 3.30 3.40 3.30 3.30 -
Asian Alliance 2,000 58.50 59.00 59.00 59.00 59.00 0.50
Capital Reach 33,000 35.50 36.00 36.00 34.50 35.25 (0.25)
Ceylon Tea Brkrs 94,100 4.30 4.30 4.30 4.20 4.30 -
e-Channelling 44,800 22.75 22.75 22.75 21.25 21.25 (1.50)
Elpitiya 5,000 35.003 5.00 36.50 35.00 36.00 1.00
Fortress Resorts 153,400 23.25 24.00 24.00 22.50 23.00 (0.25)
Janashakthi Ins. 311,100 14.50 14.75 14.75 14.50 14.75 0.25
Lighthouse Hotel 18,400 65.50 65.00 66.00 65.00 65.00 (0.50)
Marawila Resorts 4,219,700 13.25 13.75 14.00 12.75 13.50 0.25
Met. Res. Hol. 265,300 34.00 34.00 39.00 33.50 38.50 4.50
People’s L Fin 12,700 54.25 53.25 55.75 53.25 55.50 1.25
Raigam Salterns 5,950,200 4.00 4.00 4.50 4.00 4.50 0.50
Renuka Agri 44,400 4.00 4.10 4.10 4.00 4.00 -
Sierra Cabl 3,020,200 3.70 3.80 3.90 3.70 3.80 0.10
Sinhaputhra Fin 10,000 70.00 70.00 72.00 70.00 71.25 1.25
Tess Agro 2,659,900 2.80 2.90 2.90 2.70 2.80 -
Touchwood 9,051,100 24.25 24.50 27.75 24.50 26.75 2.50
Udapussellawa 8,200 35.75 35.25 35.50 35.00 35.25 (0.50)
Default Board
Hotel Developers 26,100 146.00 146.00 146.00 142.00 144.75 (1.25)
Lanka Cement 104,400 27.75 28.00 28.25 27.00 28.25 0.50
The Finance Co. 161,400 25.25 24.50 26.50 24.50 26.00 0.75
Close End Ends
Namal Acuity VF (Units) 16,100 71.50 70.75 71.75 70.75 71.50 -
Market Statistics on Jul. 21, 2010
Equity details Today Prv. Day
Value of Turnover (Rs.) 3,981,556,306.20 2,665,891,425.75
Volume of Turnover (No.) 120,992,484 114,315,043
Trades (No.) 20,968 21,218
Market Cap. (Rs.) 1,592,914,393,531.45 1,576,129,153,704.50
Closed end Funds
Value of Turnover (Rs.) 1,149,150.00 249,675.00
Volume of Turnover (No.) 16,100 3,500
Trades (No.) 10 8
Corporate Debt Today Prv. Day
Value of Turnover (Rs.) - -
Volume of Turnover (No.) - -
Trades (No.) - -
Market Cap. (Rs.) - -
Govt. Securities
Today Prv. Day
20-Jul-10
Value of Turnover (Rs.) - 3,868,670.44
Volume of Turnover (No.) - 3,919,000
Trades (No.) - 3
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 4,857.57 4,806.43
Milanka Price Index 5,503.28 5,461.23
Total Return Indices
Tri On All Shares (ASTRI) 5,750.01 5,689.48
Tri On Milanka Shares (MTRI) 6,568.02 6,517.84
Announcements for the day: 21.07.2010
Sub Division of Shares
Company Name Date of Sub-Division
General Based On
Meeting Shareholding
as at
John Keells PLC Subject to approval
(One (1) share for every one (1) share held)
|
