Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold. 3,000 659.70 670.00 670.00 660.00 662.20 2.50
Abans 7,500 263.00 270.00 270.00 251.00 257.30 (5.70)
ACL 108,200 92.30 93.00 95.00 92.90 93.00 0.70
ACL Plastics 1,600 160.00 160.00 160.00 158.00 158.00 (2.00)
ACME 4,400 25.90 26.00 26.00 25.20 25.60 (0.30)
Agalawatte 27,700 42.20 42.00 42.80 40.20 41.80 (0.40)
Ahot Properties 15,900 185.40 185.00 185.00 179.00 183.00 (2.40)
Aitken Spence 8,800 2,492.00 2,492.00 2,500.00 2,480.00 2,495.80 3.80
Alliance 3,900 505.00 550.00 555.00 550.00 553.80 48.80
Amaya Leisure 12,300 95.80 96.00 98.30 95.00 95.00 (0.80)
Arpico 3,600 93.00 93.00 93.00 92.90 93.00 -
Ascot Holdings 128,100 58.00 60.00 63.80 58.00 63.80 5.80
Asia Capital 135,300 46.90 46.50 46.50 45.00 45.90 (1.00)
Asiri 34,000 8.80 8.90 8.90 8.50 8.70 (0.10)
Asiri Surg 8,000 8.90 8.90 9.00 8.90 8.90 -
AVIVA NDB 200 293.30 281.00 281.00 281.00 281.00 (12.30)
Bairaha Farms 246,800 126.80 132.00 139.40 130.00 139.40 12.60
Balangoda 419,100 55.10 57.00 60.00 55.50 57.60 2.50
Blue Diamonds 123,200 5.80 5.80 6.00 5.60 5.70 (0.10)
Blue Diamonds (NV) 824,600 3.00 3.00 3.00 2.80 2.90 (0.10)
Bogala Graphite 20,000 25.50 26.00 27.00 25.00 25.50 -
Bogawantalawa 56,300 43.00 45.00 45.00 42.00 42.10 (0.90)
Browns 178,400 165.80 170.00 170.00 161.00 165.40 (0.40)
Browns Beach 1,400 103.50 104.00 104.00 100.50 103.00 (0.50)
C T Land 21,300 26.00 25.00 26.00 25.00 25.20 (0.80)
C.W. Mackie 505,200 56.00 56.80 61.60 56.00 61.60 5.60
Cargills 10,800 155.00 156.00 156.00 150.10 150.80 (4.20)
Cargo Boat 11,500 115.50 117.00 117.00 117.00 117.00 1.50
Carsons 1,500 807.40 790.00 834.80 790.00 800.00 (7.40)
Central Finance 15,300 724.00 724.00 724.00 700.00 705.00 (19.00)
Central Ind. 700 330.00 339.00 339.00 338.00 338.00 8.00
Cey Theatres 26,200 101.20 101.50 101.50 101.00 101.20 -
Ceylinco Ins. 3,700 339.90 349.00 365.00 349.00 354.90 15.00
Ceylinco Ins. (NV) 17,400 219.90 230.00 240.00 230.00 230.10 10.20
Ceylon Guardian 100 900.00 900.00 900.00 900.00 900.00 -
Ceylon Leather XR 23,200 138.80 140.00 140.00 133.10 136.90 (1.90)
Ceylon Tobacco 1,000 390.00 390.00 390.00 389.00 389.60 (0.40)
CFI 700 150.50 155.00 160.00 155.00 157.10 6.60
CFT 12,200 72.00 72.50 73.00 68.00 68.20 (3.80)
Chevron 18,800 160.00 161.00 161.00 158.50 158.90 (1.10)
CIC 39,200 99.10 100.00 100.00 97.50 98.00 (1.10)
CIC (NV) 54,600 67.70 67.70 68.00 66.00 66.10 (1.60)
City Housing 123,200 27.80 29.00 29.00 27.80 28.50 0.70
Coco Lanka 745,600 41.90 44.50 46.00 44.00 46.00 4.10
Coco Lanka (NV) 174,800 34.00 35.50 37.40 34.00 37.40 3.40
Col Pharmacy 3,000 966.70 1,060.00 1,063.00 1,050.00 1,050.00 83.30
Colombo Land 105,700 14.50 14.60 14.70 13.80 14.20 (0.30)
Colombo Land
(War-con2009) 9,000 12.00 12.00 12.00 11.60 11.90 (0.10)
Colonial MTR 12,600 159.70 160.00 160.00 154.00 154.30 (5.40)
Commercial Bank 72,500 194.10 194.00 194.10 191.00 194.00 (0.10)
Commercial Bank (NV) 14,800 145.00 145.00 146.90 142.20 142.60 (2.40)
Commercial Dev. 2,900 54.00 54.10 54.10 54.00 54.00 -
Confifi Hotel 7,300 298.20 300.00 300.00 290.00 298.10 (0.10)
Dankotuwa Porcel 455,500 72.70 76.00 79.90 73.00 79.90 7.20
DFCC Bank 13,600 325.80 335.00 335.00 320.00 323.50 (2.30)
Dialog 1,884,400 10.10 10.10 10.20 10.10 10.10 -
Dimo 1,300 880.00 895.00 895.00 890.00 890.00 10.00
Dipped Products 100 123.40 121.00 121.00 121.00 121.00 (2.40)
Distilleries 122,600 152.20 155.00 157.00 150.50 151.10 (1.10)
Dockyard 9,100 255.70 260.00 261.00 256.00 259.40 3.70
Dolphin Hotels 39,000 65.10 65.50 65.50 64.00 64.90 (0.20)
Dunamis Capital 514,200 14.50 14.50 15.00 14.00 14.00 (0.50)
Durdans 9,100 129.30 130.00 130.00 125.00 129.00 (0.30)
Durdans (NV) 200 100.00 102.00 102.00 102.00 102.00 2.00
East West 33,600 13.70 13.30 13.50 13.30 13.50 (0.20)
Eden Hotel Lanka 227,100 66.60 66.60 67.00 65.00 65.10 (1.50)
Envi. Resources 181,200 95.90 96.50 99.00 93.60 94.70 (1.20)
Envi. Resources
(War-con2012) 185,500 50.90 53.00 53.00 49.60 50.00 (0.90)
Envi. Resources
(War-con2014) 36,900 48.80 47.00 49.90 47.00 47.40 (1.40)
Envi. Resources
(War-con2015) 289,600 47.90 46.00 49.50 45.00 46.10 (1.80)
Envi. Resources
(Warrants-00) 8,100 75.30 76.10 79.00 75.00 75.20 (0.10)
Equity 300 70.50 67.00 67.00 67.00 67.00 (3.50)
Equity Two PLC 6,500 28.00 28.00 28.30 27.00 27.40 (0.60)
First Capital 1,160,900 20.70 21.70 22.10 20.60 20.90 0.20
Fort Land 10,600 165.80 165.80 169.00 160.00 160.10 (5.70)
Galadari 97,900 37.50 40.50 40.50 36.50 37.50 -
Grain Elevators 3,860,800 47.70 50.00 52.40 48.10 52.30 4.60
Hapugastenne 13,600 50.20 53.00 53.00 50.10 50.10 (0.10)
Haycarb 7,500 173.20 173.10 175.00 173.00 174.50 1.30
Hayleys 37,900 335.00 339.00 339.00 325.00 326.10 (8.90)
Hayleys – MGT 2,000 34.70 36.50 36.50 34.00 34.20 (0.50)
Hayleys Exports 12,200 50.00 50.50 51.00 47.50 48.00 (2.00)
HDFC 1,600 410.00 415.00 415.00 409.00 409.00 (1.00)
Hemas Holdings 6,349,800 39.90 40.00 43.30 40.00 42.40 2.50
Hemas Power 750,300 26.40 26.60 27.50 25.50 26.50 0.10
HNB 4,900 299.40 297.00 297.00 295.00 295.00 (4.40)
HNB Assurance 25,300 71.00 70.00 72.00 68.00 69.20 (1.80)
HNB (NV) 5,300 195.00 195.00 195.00 191.50 191.50 (3.50)
Horana 13,800 34.90 35.00 35.00 34.10 34.50 (0.40)
Hotel Services 66,200 30.00 30.00 30.00 29.60 29.70 (0.30)
Hotel Sigiriya 50,400 94.30 90.00 95.00 90.00 94.10 (0.20)
Hotels Corp. 275,700 43.50 44.00 44.00 43.80 44.00 0.50
Hunas Falls 9,300 94.70 94.80 97.50 94.00 94.20 (0.50)
JKH 48,100 269.30 270.00 270.00 265.00 265.30 (4.00)
John Keells 4,400 169.10 169.00 174.90 163.00 173.20 4.10
Kahawatte 42,500 31.50 31.50 31.50 30.20 31.00 (0.50)
Kandy Hotels 6,600 193.60 194.00 200.00 194.00 198.00 4.40
Keells Food 15,000 83.00 85.00 87.90 85.00 87.10 4.10
Keells Hotels 1,226,600 21.10 21.10 21.50 21.10 21.30 0.20
Kegalle 62,900 122.70 127.40 130.00 119.40 124.60 1.90
Kelani Cables 1,600 118.00 121.00 122.00 120.00 120.40 2.40
Kelani Tyres 101,200 130.20 130.00 130.00 123.50 124.10 (6.10)
Kelani Valley 2,400 129.20 128.50 135.00 125.00 133.00 3.80
Kelsey 5,100 16.00 16.60 16.60 15.70 15.90 (0.10)
Kotagala 73,600 79.50 82.00 82.00 76.00 78.30 (1.20)
Kotmale Holdings 19,000 26.00 27.00 27.00 26.00 26.10 0.10
Kuruwita Textile 7,100 33.00 35.00 35.00 32.00 33.10 0.10
Lake House Prin. 1,000 85.00 85.00 85.00 85.00 85.00 -
Lanka Aluminium 16,700 37.00 35.20 37.00 35.10 36.40 (0.60)
Lanka Ceramic 12,200 90.80 92.00 92.00 90.00 90.00 (0.80)
Lanka Hospitals 653,900 32.70 34.00 34.50 32.00 34.00 1.30
Lanka IOC 868,900 20.00 20.00 22.00 19.10 22.00 2.00
Lanka Tiles 61,800 114.90 115.90 119.00 114.00 114.00 (0.90)
Lanka Ventures 646,800 34.00 36.00 37.40 34.00 34.50 0.50
Lanka Walltile 35,300 104.90 105.00 105.00 103.00 103.70 (1.20)
Lankem Ceylon 57,300 200.20 210.00 212.00 205.00 209.10 8.90
Lankem Dev. 39.100 30.00 28.40 30.20 28.40 29.10 (0.90)
Laxapana 358,100 9.00 9.30 9.40 9.00 9.20 0.20
LB Finance 55,200 188.80 206.00 206.00 184.00 184.90 (3.90)
Lion Brewery 691,800 163.00 165.00 169.00 163.50 167.50 4.50
LMF 207,100 96.90 97.50 102.00 97.50 100.50 3.60
LOLC 71,100 929.80 910.00 930.00 910.00 928.00 (1.80)
Madulsima 92,700 19.30 19.80 19.80 18.50 19.20 (0.10)
Mahaweli Reach 55,000 40.90 40.90 40.90 40.00 40.20 (0.70)
Malwatte 253.200 77.80 83.00 85.50 80.60 84.00 6.20
Malwatte (NV) 43,500 51.60 56.70 56.70 55.00 56.60 5.00
Maskeliya 63,000 32.70 35.00 35.00 32.00 32.60 (0.10)
MERC Shipping 100 249.90 248.00 248.00 248.00 248.00 (1.90)
Merchant Bank 1,131,000 43.30 44.00 44.60 42.20 42.60 (0.70)
MTD Walkers 900 388.70 388.00 388.00 377.50 379.80 (8.90)
Mullers 996,700 1.60 1.60 1.60 1.50 1.50 (0.10)
Namunukula 227,500 97.40 99.90 102.00 98.00 98.70 1.30
Nat. Dev. Bank 76,100 278.00 278.10 278.10 275.00 275.40 (2.60)
Nation Lanka 3,067,600 23.60 25.90 25.90 22.50 23.00 (0.60)
Nations Trust 564,000 63.60 64.00 64.50 63.00 64.10 0.50
Nations Trust
(War-Con2011) 113,600 32.40 34.00 34.00 31.80 33.20 0.80
Nawaloka 1,129,300 7.70 7.70 7.70 7.40 7.70 -
Nuwara Eliya 1,700 950.00 906.00 1,045.00 900.00 1.043.30 93.30
Overseas Realty 158,500 19.00 19.00 19.40 18.60 19.00 -
Pan Asia 64,900 41.10 41.00 41.00 40.00 40.10 (1.00)
Parquet 7,700 26.00 27.40 27.40 26.70 26.80 0.80
PC House 1,034.100 9.50 9.50 9.50 9.00 9.10 (0.40)
PDL 94,600 52.60 55.00 57.80 51.10 57.80 5.20
Pegasus Hotels 84,400 80.20 84.00 86.00 81.00 83.00 2.80
Pelwatte 38,500 29.00 29.20 29.60 29.00 29.10 0.10
People’s Merch 1,280,100 29.90 30.00 32.20 28.00 28.20 (1.70)
Piramal Glass 761,300 3.20 3.30 3.30 3.20 3.20 -
Radiant Gems 1,000 41.30 41.40 41.40 41.40 41.40 0.10
Reefcomber 9,232,900 7.30 8.00 8.00 7.80 8.00 0.70
Regnis 700 100.30 103.30 103.30 103.20 103.30 3.00
Renuka City Hot. 1,100 280.70 282.00 282.00 281.90 281.90 1.20
Renuka Holdings 230,300 45.20 47.00 48.50 46.50 47.70 2.50
Renuka Holdings (NV) 475,300 32.40 33.00 34.00 33.00 33.70 1.30
Rich Pieris Exp 500 33.20 33.00 33.00 33.00 33.00 (0.20)
Richard Pieris 289,200 144.70 149.00 149.90 140.50 143.60 (1.10)
Riverina Hotels 10,900 124.00 124.50 124.50 124.00 124.00 -
Royal Ceramic 3,200 210.00 215.00 215.00 200.10 207.50 (2.50)
Royal Palms 5,000 99.00 92.00 92.00 92.00 92.00 (7.00)
SMB Leasing 7,625,200 2.50 2.50 2.60 2.40 2.50 -
SMB Leasing (NV) 2,035,400 2.30 2.40 2.40 2.20 2.20 (0.10)
Sampath 94,900 387.60 389.00 395.00 385.00 389.40 1.80
Sathosa Motors 1,600 209.30 195.00 195.00 190.20 193.80 (15.50)
Serendib Hotels 1,700 144.80 135.00 135.10 135.00 135.10 (9.70)
Seylan Bank 195,800 73.70 74.00 75.50 73.00 74.00 0.30
Seylan Bank (NV) 665,600 40.20 41.00 41.00 39.40 39.80 (0.40)
Seylan Devts 895,100 18.70 19.50 19.50 17.80 18.10 (0.60)
Shaw Wallace 2,800 215.00 220.00 221.00 219.00 219.90 4.90
Sigiriya Village 4,100 135.20 136.00 140.90 136.00 138.00 2.80
Singalanka 200 192.50 174.00 200.00 174.00 200.00 7.50
Singer Sri Lanka 4,700 244.00 233.00 250.00 233.00 244.70 0.70
SLT 317,100 48.60 50.00 50.00 46.80 47.00 (1.60)
Sunshine Holding 42,200 54.60 54.00 55.50 54.00 54.00 (0.60)
Taj Lanka 493,200 64.70 66.50 67.50 66.20 66.60 1.90
Talawakelle 12,000 47.60 49.00 49.00 46.00 47.00 (0.60)
Tangerine 9,700 113.00 110.00 114.00 110.00 111.40 (1.60)
Tea Services XD 100 700.00 700.00 700.00 700.00 700.00 -
Tea Smallholder 1,200 221.00 221.00 221.00 221.00 221.00 -
Three Acre Farms 580,800 33.80 37.00 37.10 33.00 37.10 3.30
Tokyo Cement 88,800 40.20 42.00 42.00 40.00 40.10 (0.10)
Tokyo Cement (NV) 1,401,500 29.90 31.00 31.00 29.70 29.90 -
Trans Asia 42,400 185.00 190.00 200.00 185.00 185.20 0.20
Union Chemicals 100 294.00 293.90 293.90 293.90 293.90 (0.10)
United Motors 15,100 246.90 247.00 250.00 234.90 236.90 (10.00)
Vallibel 221,800 8.00 8.10 8.20 7.90 8.00 -
Vallibel Finance XD 133,500 58.30 59.00 59.00 55.70 57.40 (0.90)
Vidullanka 52,300 6.30 6.30 6.40 6.30 6.30 -
Watawala 1,300 302.00 310.0 310.00 300.00 310.00 8.00
York Arcade 244,500 25.70 26.00 26.00 25.00 25.10 (0.60)
Diri Savi Board
Amana 778,100 3.10 3.10 3.20 3.10 3.20 0.10
Asian Alliance 3,900 63.40 63.00 63.00 62.20 63.00 (0.40)
Capital Reach 18,800 50.80 51.20 51.50 50.00 50.70 (0.10)
Ceylon Tea Brkrs XD 21,500 4.20 4.20 4.20 4.10 4.10 (0.10)
e-Channelling 22,500 20.10 20.10 20.90 19.60 20.30 0.20
Elpitiya XD 76,800 51.00 52.80 53.00 50.00 50.40 (0.60)
Fortress Resorts 57,000 24.50 24.60 24.60 23.70 24.10 (0.40)
Janashakthi Ins. 547,800 15.00 15.00 15.20 14.70 14.80 (0.20)
Lighthouse Hotel 5,200 71.30 72.50 72.50 65.20 69.70 (1.60)
Marawila Resorts 892,300 13.90 14.00 14.30 13.80 14.00 0.10
Met. Res Hol 4,400 36.20 35.90 36.00 35.10 36.00 (0.20)
Odel Limited 353,700 32.70 33.00 33.30 31.50 32.10 (0.60)
People’s L Fin 5,300 106.50 115.00 115.00 105.10 106.20 (0.30)
Raigam Salterns 169,600 4.00 4.00 4.00 3.90 3.90 (0.10)
Renuka Agri 1,914,600 4.10 4.20 4.30 4.10 4.20 0.10
Sierra Cabl 1,197,500 3.40 3.50 3.60 3.40 3.50 0.10
Sinhaputhra Fin 3,500 82.90 81.00 81.00 80.00 80.40 (2.50)
Tess Agro 3,367,400 2.50 2.60 2.60 2.50 2.50 -
Touchwood 396,500 35.20 35.50 35.50 34.00 34.90 (0.30)
Udapussellawa 1,100 51.20 55.40 55.50 53.00 53.20 2.00
Default Board
Hotel Developers 20,100 147.20 145.50 155.00 145.50 150.40 3.20
Lanka Cement 113,500 32.00 33.50 33.50 30.90 31.50 (0.50)
The Finance Co. 405,600 57.20 57.50 57.90 51.50 51.90 (5.30)
Closed End Funds
Namal Acuity VF (Units)443,800 85.30 83.90 87.20 82.00 83.40 (1.90)
Market statistics on Sep. 6, 2010
Equity details Today Prv. Day
Value of Turnover (Rs.) 2,206,355,921.90 4,100,692,029.60
Volume of Turnover (No.) 73,731,740 103,917,585
Trade (No.) 21,025 26,605
Market Cap. (Rs.) 1,928,781,138,755.80 1,936,007,966,296.60
Closed End Funds
Value of Turnover (Rs.) 38,497,610.00 16,272,390.00
Volume of Turnover (No.) 443,800 194,900
Trades (No.) 64 211
Corporate Debt Today Prv.Day
Value of Turnover - -
Volume of Turnover - -
Trades (No.) - -
Market Cap. (Rs.) - -
Govt. Securities Today Prv. Day
Value of Turnover (Rs.) 221,349.61
Volume of Turnover (No.) 2,330
Trades (No.) 1
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 5,858.,54 5,880.49
Milanka Price Index 6,036.02 6,066.81
Total Return Indices
Tri On All Shares (ASTRI) 6,951.25 6,975.95
Tri On Milanka Shares 7,215.01 7,251.82
Company Dividend Dividend Shareholders XD Payment
name per share meeting date date
Abans ElectricalsPLC 3.40 Final 7.10.10 8.10.10 11.10.10
Default Board
Company Name Date of Reason
Name 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-2010
Vanik Incorporation Ltd12-Dec-2002 Non submission of Annual Reports for F/Y
ended 31-Dec-2007 to 31-Dec-2009
Non payment of debenture interest –third installment 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-2010
Non payment of Listing Fees for the years 2009 & 2010
Ferntea Ltd 02-Nov-2005 Non submission of Annual Reports for 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-2010
Lanka Cement PLC 06-Jul-2007 Non submission of Annual Reports for F/Y ended 31-Dec-2006
to 31-Dec-2009
Non submission of Financial Statements for the quarters ended
31-Dec-2007 to 30-Sep-2009 & 31-Mar-2010 and 30-June-2010
Miramar Beach
Hotels PLC 09-Jun-2008 Non submission of Annual Reports for F/Y ended 31-Mar-2008
to 31-Mar-2009
Non payment of Listing Fees for the year 2010
Non submission of Financial Statement
for the quarter ended 30-Jun-2010
The Finance Co. PLC 16-Jun-2010 Non submission of Financial Statement for the quarter ended
31-Mar-2010 and 30-Jun-2010
Eastern
Merchants PLC 30-Aug-2010 Non submission of Financial Statement
for the quarter ended 30-Jun-2010
|
