Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold. 15,100 779.50 779.00 799.00 760.00 773.60 (5.90)
Abans 3,400 250.80 250.00 255.00 250.00 251.20 0.40
ACL 142,500 95.90 95.50 95.90 95.00 95.00 (0.90)
ACL Plastics 13,900 156.20 164.00 164.00 158.00 158.00 1.80
ACME 161,800 25.90 24.00 24.00 23.40 23.50 (2.40)
Agalawatte 296,200 42.70 42.10 46.90 42.00 46.90 4.20
Ahot Properties 443,700 196.00 198.10 200.00 196.50 198.40 2.40
Aitken Spence 20,000 2,819.30 2,900.00 2,935.00 2,850.00 2,908.40 89.10
Alliance XD 100 736.80 810.40 810.40 810.40 810.40 73.60
Alufab 10,600 43.50 44.90 47.00 44.90 45.00 1.50
Amaya Leisure 44,000 101.60 94.00 105.00 94.000 102.70 1.10
Arpico 11,300 91.90 94.00 95.00 94.00 94.70 2.80
Ascot Holdings 50,700 63.00 63.00 65.00 63.00 63.70 0.70
Asia Capital 142,900 46.20 46.20 47.00 45.00 45.50 (0.70)
Asiri 242,300 8.50 9.00 9.00 8.70 8.80 0.30
Asiri Surg 314,000 9.00 9.00 9.10 9.00 9.00 -
AVIVA NDB 1,300 285.00 275.00 275.00 260.00 272.30 (12.70)
Bairaha Farms 123,200 167.00 168.00 168.00 157.00 159.50 (7.50)
Balangoda 457,400 63.00 62.00 69.30 62.00 66.50 3.50
Beruwela Walkinn 100 75.00 71.00 71.00 71.00 71.00 (4.00)
Blue Diamonds 92,100 5.90 6.00 6.00 5.70 5.80 (0.10)
Blue Diamonds (NV) 826,100 2.90 2.90 3.00 2.80 2.80 (0.10)
Bogala Graphite 106,500 27.50 30.20 30.20 27.00 28.60 1.10
Bogawantalawa 73,700 46.80 47.50 48.00 45.00 46.00 (0.80)
Browns XD 131,700 168.50 173.00 174.00 168.60 169.60 1.10
Browns Beach 3,800 104.00 104.00 110.00 103.00 107.90 3.90
Bukit Darah 500 7,352.10 7,500.00 7,500.00 7,320.00 7,320.00 (32.10)
C T Land 344,400 29.90 32.80 32.80 28.00 29.70 (0.20)
C.W. Mackie 157,600 67.40 69.90 70.00 65.00 65.20 (2.20)
Cargills 340,800 151.50 154.90 166.60 154.90 166.60 15.10
Cargo Boat 100,600 120.20 111.10 123.00 111.10 117.00 (3.20)
Carsons 8,400 797.70 801.00 801.00 797.70 799.80 2.10
CDIC 200 156.20 164.00 164.00 164.00 164.00 7.80
Central Finance 52,100 728.40 725.00 801.20 725.00 800.80 72.40
Cey Theatres 284,900 107.90 107.00 118.60 107.00 118.60 10.70
Ceylinco Ins. 47,900 343.70 349.90 369.90 349.90 350.20 6.50
Ceylinco Ins. (NV) 30,600 227.70 220.00 239.00 220.00 235.00 7.30
Ceylon Brewery 100 334.30 354.00 354.00 354.00 354.00 19.70
Ceylon Guardian 900 998.00 998.00 998.00 990.00 990.00 (8.00)
Ceylon Inv. 13,500 493.40 495.00 495.00 490.00 490.10 (3.30)
Ceylon Leather XR 80,300 129.30 135.00 135.00 123.00 124.20 (5.10)
Ceylon Leather
(Rights) XR 98,800 196.40 190.00 194.50 177.10 178.50 (17.90)
CFI 1,900 163.20 179.00 179.50 176.00 176.00 12.80
CFT 66,400 87.90 88.50 89.00 81.00 83.80 (4.10)
Chemanex 8,500 136.00 141.80 142.00 138.00 139.50 3.50
Chevron 225,400 167.10 169.00 170.00 167.00 168.90 1.80
CIC 670,600 113.60 116.00 122.00 116.00 122.00 8.40
CIC (NV) 605,200 76.80 77.00 84.40 76.00 83.60 6.80
CIT 100 159.00 174.90 174.90 174.90 174.90 15.90
City Housing 12,300 26.20 27.00 28.00 26.20 27.30 1.10
Coco Lanka 271,000 45.20 46.90 47.00 44.50 44.80 (0.40)
Coco Lanka (NV) 58,200 37.60 39.50 41.00 38.00 38.70 1.10
Cold Stores 700 500.00 500.00 513.00 500.00 512.40 12.40
Colombo Land 2,411,600 14.50 14.60 15.30 14.50 15.10 0.60
Colombo Land
(WAR-CON2009) 270,700 12.20 12.20 12.50 12.10 12.20 -
Colonial MTR XD 20,400 160.00 161.00 161.00 156.00 158.50 (1.50)
Commercial Bank 1,833,600 195.00 195.00 203.00 194.50 200.00 5.00
Commercial Bank (NV) 701,800 143.80 144.00 149.90 143.60 145.20 1.40
Commercial Dev. 1,600 54.00 54.00 54.00 54.00 54.00 -
Confifi Hotel 400 294.80 282.00 282.00 282.00 282.00 (12.80)
Convenience Food 600 135.00 137.00 137.00 137.00 137.00 2.00
Dankotuwa Porcel 409,100 92.40 93.00 93.00 84.90 87.80 (4.60)
DFCC Bank 71,500 333.00 335.00 340.00 330.00 331.20 (1.80)
Dialog 1,617,000 10.30 10.30 10.30 10.10 10.10 (0.20)
DIMO 3,600 863.30 864.00 864.00 840.00 842.90 (20.40)
Dipped Products 195,800 123.70 124.00 130.00 124.00 125.00 1.30
Distilleries 2,746,700 166.90 174.00 183.50 170.00 180.10 13.20
Dockyard 9,600 255.50 255.00 260.00 253.00 255.60 0.10
Dolphin Hotels 169,500 62.60 61.10 62.00 60.10 61.40 (1.20)
Dunamis Capital 653,100 13.50 13.60 14.10 13.20 13.60 0.10
Durdans (NV) 500 95.00 95.00 95.00 95.00 95.00 -
E B Creasy 200 871.40 871.40 871.40 870.00 870.70 (0.70)
East West 30,800 13.40 13.50 13.50 13.00 13.10 (0.30)
Eden Hotel Lanka 114,800 63.10 64.00 64.00 61.00 61.60 (1.50)
Envi. Resources 307,000 92.10 93.10 94.00 89.70 91.20 (0.90)
Envi. Resources
(WAR-CON2012) 168,000 47.20 47.10 47.10 44.60 46.10 (1.10)
Envi. Resources
(WAR-CON2014) 88,300 45.20 45.10 45.10 42.00 43.20 (2.00)
Envi. Resources
(War-con2015) 290,100 45.00 44.30 45.00 41.00 42.90 (2.10)
Envi. Resources
(Warrants-00) 35,500 70.10 69.70 72.00 67.20 70.10 -
Equity 300 66.00 69.00 69.00 66.00 66.00 -
Equity Two PLC 6,800 26.10 27.70 27.70 26.50 26.60 0.50
First Capital 144,100 21.20 21.00 21.00 20.00 20.20 (1.00)
Fort Land 42,100 191.80 200.00 200.00 177.50 178.60 (13.20)
Galadari 84,200 35.90 37.50 37.50 35.50 36.10 0.20
Grain Elevators 1,086,800 58.60 58.60 58.90 55.00 56.30 (2.30)
Hapugastenne 28,500 59.40 63.00 65.30 63.00 65.10 5.70
Haycarb 163,000 175.60 175.10 193.10 175.00 192.20 16.60
Hayleys 451,900 330.00 330.50 340.00 330.50 334.40 4.40
Heyleys - MGT 20,400 35.50 35.00 36.70 35.00 35.10 (0.40)
Heyleys Exports 3,200 45.00 45.00 45.00 44.00 44.00 (1.00)
HDFC 1,800 406.00 400.00 406.00 400.00 400.00 (6.00)
Hemas Holdings 2,757,400 41.00 42.10 43.40 41.60 42.90 1.90
Hemas Power 934,300 25.90 25.90 27.60 25.90 27.50 1.60
HNB 83,500 330.00 345.00 345.00 330.00 332.10 2.10
HNB Assurance 187,100 72.00 73.00 78.50 72.60 77.00 5.00
HNB (NV) 128,100 207.20 215.00 220.00 210.00 211.50 4.30
Horana 319,500 36.60 37.00 39.70 37.00 38.00 1.40
Hotel Services 419,300 29.00 29.50 29.50 28.00 28.80 (0.20)
Hotel Sigiriya 12,900 90.10 93.00 95.00 86.00 88.60 (1.50)
Hotels Corp. 157,000 43.60 43.50 43.50 42.50 42.60 (1.00)
Huejay 200 55.10 52.00 52.00 52.00 52.00 (3.10)
Hunas Falls 2,000 93.00 89.00 89.00 89.00 89.00 (4.00)
JKH 498,900 280.10 295.00 300.00 280.50 298.30 18.20
John Keells 700 172.00 171.00 172.00 171.00 171.30 (0.70)
Kahawatte 184,800 31.80 32.00 34.00 31.00 31.70 (0.10)
Kalamazoo 200 1,150.00 1,260.00 1,265.00 1,260.00 1,265.00 115.00
Kandy Hotels 238,800 198.70 200.00 200.00 191.00 199.90 1.20
Keells Food 31,300 101.70 103.00 111.80 103.00 111.10 9.40
Keells Hotels 966,900 21.00 21.50 21.50 20.40 20.50 (0.50)
Kegalle 155,600 153.30 155.00 160.00 145.00 148.80 (4.50)
Kelani Cables 31,900 126.10 127.00 127.00 125.00 125.90 (0.20)
Kelani Tyres 172,100 119.00 119.00 125.00 118.60 120.10 1.10
Kelani Valley 14,300 134.50 130.00 135.00 128.00 134.10 (0.40)
Kelsey 12,500 15.90 15.20 15.20 14.80 15.00 (0.90)
Kotagala 283,700 92.20 93.00 101.40 93.00 99.80 7.60
Kotmale Holdings 18,600 27.00 27.50 27.50 27.10 27.20 0.20
Kuruwita Textile 200 34.70 34.50 34.50 34.50 34.50 (0.20)
Lanka Aluminium 98,700 38.20 39.00 41.00 39.00 40.20 2.00
Lanka Ceramic 11,900 92.00 94.00 95.00 92.00 94.50 2.50
Lanka Hospitals 165,100 33.00 35.00 35.40 33.50 33.50 0.50
Lanka IOC 284,900 20.20 20.20 20.50 20.00 20.00 (0.20)
Lanka Tiles 442,600 111.60 113.00 117.00 111.00 115.40 3.80
Lanka Ventures 1,431,600 41.10 42.00 45.30 40.00 45.30 4.10
Lanka Walltile 26,500 100.00 104.00 104.00 100.00 102.10 2.10
Lankem Ceylon 34,300 245.30 252.00 252.00 235.00 235.50 (9.80)
Lankem Dev. 142,200 38.70 42.40 42.50 40.10 42.50 3.80
Laxapana 158,200 8.90 9.20 9.30 8.90 9.00 0.10
LB Finance 253,400 199.70 200.00 219.60 199.00 219.60 19.90
Lion Brewery 242,900 185.80 188.00 189.00 175.00 180.00 (5.80)
LMF 318,900 125.00 129.00 134.80 128.00 131.80 6.80
LOLC 60,500 999.50 1,000.00 1,099.40 1,000.00 1,099.40 99.90
Madulsima 158,500 19.90 20.90 21.30 19.90 20.10 0.20
Mahaweli Reach 12,800 39.70 40.50 40.50 39.00 39.40 (0.30)
Malwatte 341,000 88.10 88.50 96.90 88.50 94.60 6.50
Malwatte (NV) 69,500 61.00 64.00 67.10 64.00 65.70 4.70
Maskeliya 399,800 33.10 33.80 34.50 32.80 33.90 0.80
Merc. Shipping 1,500 250.00 250.10 250.10 250.00 250.00 -
Merchant Bank 282,500 42.60 43.00 43.40 41.90 42.30 (0.30)
MTD Walkers 600 370.10 407.00 407.00 407.00 407.00 36.90
Mullers 817,600 1.60 1.60 1.70 1.50 1.60 -
Namunukula 3,000 114.60 115.00 115.00 105.00 112.50 (2.10)
Nat. Dev. Bank 274,500 280.00 281.00 295.00 281.00 292.30 12.30
Nation Lanka 641,000 23.50 23.80 24.20 23.00 23.10 (0.40)
Nations Trust 547,200 66.00 66.40 68.50 66.00 68.00 2.00
Nations Trust
(War-con2011) 107,700 34.50 35.00 35.50 34.00 35.10 0.60
Nawaloka 218,700 7.70 7.80 7.80 7.60 7.70 -
Nestle 3,100 690.00 690.00 698.00 690.00 691.60 1.60
On’Ally 1,500 67.90 67.90 67.90 62.00 64.60 (3.30)
Overseas Realty 176,000 19.00 19.50 20.00 19.10 19.30 0.30
Pan Asia 188,500 39.90 40.00 40.50 39.50 39.90 -
Parquet 29,800 28.20 28.00 28.20 26.50 27.40 (0.80)
PC House 211,500 9.40 9.50 9.70 9.20 9.30 (0.10)
Pegasus Hotels 13,400 76.30 83.20 83.20 78.30 78.80 2.50
Pelwatte 20,800 29.80 29.80 30.80 29.00 30.50 0.70
People’s Merch 236,900 28.00 28.00 28.30 27.20 27.90 (0.10)
Piramal Glass 8,527,300 3.20 3.50 3.50 3.20 3.30 0.10
Reefcomber 1,199,300 10.50 11.50 11.50 11.50 11.50 1.00
Regnis 10,400 108.30 107.50 118.00 107.50 115.20 6.90
Renuka City Hot. 21,200 309.60 330.00 333.90 320.00 323.60 14.00
Renuka Holdings 410,900 55.70 57.50 57.80 56.00 56.70 1.00
Renuka Holdings (NV) 735,100 37.50 38.40 41.20 37.30 40.90 3.40
Rich Pieris Exp 86,500 35.20 38.70 38.70 35.60 35.90 0.70
Richard Pieris 1,803,700 157.90 173.60 173.60 166.00 173.60 15.70
Riverina Hotels 700 122.30 122.30 127.50 122.30 127.50 5.20
Royal Ceramic XD 631,800 214.70 215.00 236.10 215.00 236.10 21.40
Royal Palms 8,800 94.10 94.00 94.00 91.00 91.50 (2.60)
SMB Leasing 11,834,3002.80 2.90 2.90 2.60 2.60 (0.20)
SMB Leasing (NV) 5,666,800 2.40 2.50 2.60 2.30 2.30 (0.10)
Sampath 40,200 404.00 408.00 408.00 400.00 400.00 (4.00)
Samson Internat. 2,000 102.60 105.00 105.00 95.00 98.30 (4.30)
Sathosa Motors 200 207.50 286.90 200.00 286.90 200.00 (7.50)
Serendib Hotels 500 139.00 138.00 138.00 138.00 138.00 (1.00)
Serendib Hotels (NV) 3,700 104.90 112.00 115.00 112.00 112.00 7.10
Seylan Bank 443,800 75.10 76.00 80.50 75.00 80.00 4.90
Seylan Bank (NV) 1,690,100 40.00 40.10 41.50 40.00 41.10 1.10
Seylan Devts 499,600 18.00 18.50 18.60 17.70 17.80 (0.20)
Shaw Wallace 104,900 269.20 285.10 285.10 269.20 275.00 5.80
Sigiriya Village 3,100 144.20 145.00 145.00 140.00 140.00 (4.20)
Singer Ind. 2,000 126.10 130.00 138.10 130.00 130.50 4.40
Singer Sri Lanka 2,900 242.00 242.00 247.00 242.00 244.40 2.40
SLT 142,900 45.70 45.70 47.50 44.00 44.50 (1.20)
Sunshine Holding 71,000 53.00 54.00 54.00 53.00 53.50 0.50
Taj Lanka 116,400 64.20 61.10 63.90 60.80 62.00 (2.20)
Talawakelle 8,800 51.20 46.30 55.00 46.30 51.00 (0.20)
Tangerine 200 111.40 111.00 111.00 110.00 110.50 (0.90)
Tea Smallholder 100 240.00 220.00 220.00 220.00 220.00 (20.00)
Three Acre Farms 300,000 46.10 47.00 47.00 41.50 42.10 (4.00)
Tokyo Cement 47,800 40.50 41.00 41.50 40.70 40.80 0.30
Tokyo Cement (NV) 1,448,800 30.20 30.20 30.70 30.00 30.10 (0.10)
Trans Asia 46,400 186.20 186.00 186.00 185.00 185.00 (1.20)
Union Assurance 3,800 131.00 131.00 131.00 127.00 127.00 (4.00)
United Motors 3,700 239.90 240.00 240.00 221.50 233.30 (6.60)
Vallibel 313,600 8.00 8.10 8.20 8.00 8.10 0.10
Vallibel Finance XD 258,700 59.00 59.00 62.20 57.00 59.90 0.90
Vidullanka 660,400 8.00 8.00 8.00 7.20 7.30 (0.70)
Watawala 2,400 306.00 310.00 310.00 306.50 306.80 0.80
York Arcade 89,300 26.10 26.70 27.00 25.60 25.60 (0.50)
Diri Savi Board
Amana 1,284,100 3.10 3.10 3.10 3.00 3.10 -
Asian Alliance 1,800 64.60 62.10 62.50 62.00 62.10 (2.50)
Asiri Central 1,000 163.40 179.50 179.70 179.50 179.70 16.30
Capital Reach 16,100 50.00 51.50 51.50 50.00 50.90 0.90
Celon Tea Brkrs XD 158,700 4.20 4.20 4.40 4.10 4.20 -
e-Channelling 8,100 19.90 19.60 20.00 19.60 19.70 (0.20)
Elpitiya 111,900 50.00 50.00 52.00 49.50 50.50 0.50
Fortress Resorts 65,100 23.60 23.70 23.80 23.00 23.30 (0.30)
Janashakthi Ins. 571,800 14.60 14.50 15.00 14.50 14.70 0.10
Lighthouse Hotel 28,900 68.70 69.30 70.00 69.30 69.90 1.20
Marawila Resorts 102,300 13.90 13.90 14.00 13.80 13.80 (0.10)
Met. Res. Hol. 7,100 41.00 39.40 40.70 39.00 39.10 (1.90)
Odel Limtied 261,600 32.20 32.00 32.20 31.70 31.80 (0.40)
People’s L Fin 12,200 114.30 120.00 125.70 119.80 125.70 11.40
Raigam Salterns 81,700 4.00 4.10 4.10 3.90 3.90 (0.10)
Renuka Agri 1,396,000 4.20 4.20 4.50 4.20 4.30 0.10
Sierra Cabl 3,251,700 3.50 3.60 3.70 3.50 3.60 0.10
Sinhaputhra Fin 1,500 80.00 81.00 81.00 78.10 79.10 (0.90)
Tess Agro 1,269,100 2.70 2.80 2.80 2.60 2.60 (0.10)
Touchwood 1,203,600 34.10 37.50 37.50 34.20 35.00 0.90
Udapussellawa 3,800 57.00 57.00 62.50 57.00 62.00 5.00
Default Board
Eastern Merchant 2,300 245.00 235.00 265.00 235.00 250.00 5.00
Hotel Developers 5,900 150.20 145.00 145.00 140.00 144.70 (5.50)
Lanka Cement 201,000 29.90 31.00 31.00 29.00 29.30 (0.60)
The Finance Co. 417,900 48.10 51.00 51.00 47.00 47.80 (0.30)
Closed End Funds
Namal Acuity VF (Units)10,700 83.90 85.00 85.00 84.00 84.50 0.60
Market statistics on Sep. 13, 2010
Equity details Today Prv. Day
Value of Turnover (Rs.) 4,300,053,513.10 4,193,610,536.00
Volume of Turnover (No.) 85,151,294 101,237,119
Trade (No.) 24,228 23,256
Market Cap. (Rs.) 2,018,595,770,979.90 1,983,094,929,748.10
Closed End Funds
Value of Turnover (Rs.) 907,200.00 1,363,820.00
Volume of Turnover (No.) 10,700 16,200
Trades (No.) 17 20
Corporate Debt Today Prv.Day
Value of Turnover - -
Volume of Turnover - -
Trades (No.) - -
Market Cap. (Rs.) - -
Govt. Securities Today Prv. Day
07-Sep-10
Value of Turnover (Rs.) - 196,000.00
Volume of Turnover (No.) - 2,000
Trades (No.) - 2
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 6,131.22 6,023.41
Milanka Price Index 6,435.35 6,278.31
Total Return Indices
Tri On All Shares (ASTRI) 7,275.71 7,147.78
Tri On Milanka Shares 7,693.27 7,505.54
Announcements for the day: 13.9.2010
Company Dividend Dividend Shareholders XD Payment
name per share meeting date date
Ceylon Theatres PLC 0.70 First and 7.10.10 8.10.10 18.10.10
final
Eastern Merchants PLC3.00 Final 8.10.10 11.10.10 19.10.10
Company 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 Ltd 12-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
|
