Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold 21,500 775.00 765.00 775.00 760.00 769.00 (6.00)
Abans 13,300 239.50 235.00 241.00 235.00 240.70 1.20
ACL 47,000 89.00 90.00 91.00 88.00 88.70 (0.30)
ACL Plastics 1,000 155.00 155.00 155.00 155.00 155.00 -
ACME 25,600 22.10 22.10 22.10 21.90 22.00 (0.10)
Ahot Properties 29,100 195.20 196.00 197.50 190.00 193.60 (1.60)
Aitken Spence 344,000 189.30 190.00 192.00 189.00 189.90 0.60
Alliance 400 717.10 625.00 699.00 600.00 699.00 (18.10)
Amaya Leisure 500 86.90 90.00 90.00 90.00 90.00 3.10
Ascot Holdings 800 76.90 74.00 78.00 74.00 74.50 (2.40)
Asiri 119,000 8.30 8.50 8.70 8.50 8.50 0.20
Asiri Surg 109,100 8.70 8.70 8.80 8.60 8.70 -
AVIVA NDB 1,000 290.00 300.00 300.00 300.00 300.00 10.00
Bairaha Farms 106,800 206.90 200.00 208.00 200.00 200.60 (6.30)
Balangoda 17,100 59.80 60.00 61.50 59.00 59.80 -
Bogala Graphite 6,800 51.00 53.00 56.00 53.00 55.70 4.70
Bogawantalawa 600 50.10 52.00 52.00 52.00 52.00 1.90
Browns 173,900 249.70 249.50 257.50 248.00 254.00 4.30
Browns Beach 1,700 105.00 102.00 104.60 102.00 103.90 (1.10)
Bukit Darah 1,300 8,305.00 8,000.00 8,300.00 7,900.00 8,200.00 (105.00)
C T Land 46,500 30.00 30.00 31.50 30.00 30.10 0.10
C.W. Mackie 3,900 68.20 69.00 70.70 68.00 68.00 0.20
Cargills 53,500 184.60 185.00 187.00 184.00 185.00 0.40
Carsons 9,900 1,037.00 1,000.00 1,038.00 1,000.00 1,021.50 (15.50)
Central Finance 30,500 786.50 800.00 800.00 790.00 791.10 4.80
Central Ind. 300 325.00 340.00 340.00 340.00 340.00 15.00
Cey Theatres XD 19,400 189.00 189.00 190.00 187.00 187.50 (1.50)
Ceylon Ins. 1,500 424.00 424.00 424.00 424.00 424.00 -
Ceylinco Ins. (NV) 800 283.70 294.90 294.90 275.00 275.00 (8.70)
Ceylon Guardian 500 1,119.00 1,150.00 1,150.00 1,150.00 1,150.00 31.00
Ceylon Inv. 3,100 590.00 600.00 600.00 580.00 582.00 (8.00)
Ceylon Leather 69,400 93.30 96.00 104.00 94.20 97.30 4.00
Ceylon Leather
(War-Con2011) 190,300 28.90 29.90 34.40 29.90 31.70 2.80
Ceylon Leather
(War-con2014) 506,400 19.40 20.20 24.50 19.60 22.90 3.50
Ceylon Leather
(War-con2015) 565,800 19.10 19.80 24.00 18.10 21.80 2.70
Ceylon Tobacco 1,200 360.00 360.00 360.00 360.00 360.00 -
Chevron 81,800 160.10 163.00 166.00 160.00 160.00 (0.10)
CIC 44,000 129.70 129.00 130.00 127.00 128.40 (1.30)
CIC (NV) 11,200 87.70 86.00 86.70 85.60 86.40 (1.30)
City Housing 1,200 23.20 22.10 22.10 22.10 22.10 (1.10)
Coco Lanka 79,800 49.00 49.90 49.90 48.00 48.90 (0.10)
Col Pharmacy 400 2,198.40 2,198.40 2,198.40 1,800.00 1,811.00 (387.40)
Colombo Land 316,500 23.60 23.80 23.90 22.00 22.30 (1.30)
Colombo Land
(War-con2009) 57,200 18.70 18.70 19.30 18.00 18.10 (0.60)
Colonial MTR 33,900 248.60 249.90 250.00 245.00 248.30 (0.30)
Commercial Bank 411,300 260.00 259.00 263.00 258.00 261.90 1.90
Commercial Bank (NV) 11,800 155.80 160.00 160.00 155.00 155.80 -
Dankotuwa Porcel 38,000 57.60 59.00 63.00 57.10 57.90 0.30
DFCC Bank 104,300 440.80 447.00 450.00 439.00 440.00 (0.80)
Dialog 1,443,700 12.40 12.40 12.50 12.20 12.40 -
Dimo 43,900 920.00 930.10 930.10 929.00 929.60 9.60
Dipped Products 300 115.20 118.00 119.00 118.00 118.30 3.10
Distilleries 2,499,300 172.90 175.00 186.00 175.00 182.90 10.00
Dockyard 478,400 272.00 272.50 288.00 272.50 282.50 10.50
Dolphin Hotels 7,600 62.60 65.00 65.00 62.80 63.40 0.80
Dunamis Capital 98,200 12.30 12.40 12.40 12.00 12.00 (0.30)
Durdans 1,100 98.90 98.90 98.90 95.00 95.90 (3.00)
Durdans (NV) 500 80.00 75.10 75.10 75.10 75.10 (4.90)
E B Creasy 100 1,150.00 1,001.00 1,001.00 1,001.00 1,001.00 (149.00)
Eden Hotel Lanka 41,200 59.70 64.00 64.00 57.00 59.40 (0.30)
Envi. Resources 400,200 76.50 78.00 81.00 73.00 77.00 0.50
Envi. Resources
(War-con2012) 496,700 38.90 43.00 43.00 39.70 40.20 1.30
Envi. Resources
(War-con2014) 237,600 34.30 36.00 39.90 35.00 36.80 2.50
Envi. Resources
(War-con2015) 294,100 34.60 36.50 38.90 34.30 35.80 1.20
Envi. Resources
(Warrants-00) 7,000 64.50 65.00 68.50 65.00 67.10 2.60
Equity 100 60.50 40.00 40.00 40.00 40.00 (20.50)
Equity Two PLC XD 500 24.90 24.10 24.10 24.10 24.10 (0.80)
First Capital 5,900 17.00 17.90 17.90 17.00 17.00 -
Fort Land XD 48,600 170.60 172.00 176.00 170.00 171.10 0.50
Galadari 41,600 37.20 37.50 38.10 37.00 37.10 (0.10)
Grain Elevators 102,700 59.50 59.90 61.00 58.00 59.10 (0.40)
Hapugastenne 2,800 52.00 54.00 54.00 52.00 52.10 0.10
Haycarb 6,200 194.90 190.00 190.00 188.00 188.40 (6.50)
Hayleys 136,400 344.60 345.00 347.10 343.00 346.40 1.80
Hayleys - MGT 42,200 40.60 40.10 41.00 38.50 40.00 (0.60)
Hayleys Exports 400 38.40 39.00 39.00 39.00 39.00 0.60
HDFC 11,500 491.50 500.00 525.00 490.50 503.00 11.50
Hemas Holdings 258,500 45.40 47.00 47.00 45.00 45.00 (0.40)
Hemas Power 293,300 29.20 29.00 30.90 29.00 29.50 0.30
HNB 164,000 391.20 398.00 402.00 398.00 400.20 9.00
HNB Assurance 3,500 70.80 71.20 71.30 71.20 71.20 0.40
HNB (NV) 26,700 218.50 220.00 220.00 211.10 211.40 (7.10)
Horana 2,100 32.00 32.00 32.20 32.00 32.00 -
Hotel Services 92,600 26.70 26.50 26.50 26.00 26.20 (0.50)
Hunas Falls 600 79.60 78.00 81.60 78.00 78.60 (1.00)
Indo Malay 400 600.00 599.90 600.00 599.90 599.90 (0.10)
JKH 433,100 311.10 311.00 315.00 307.00 309.00 (2.10)
John Keells 400 205.30 210.00 210.00 206.00 208.00 2.70
Kahawatte 222,400 24.00 24.30 26.30 24.00 24.20 0.20
Keells Hotels 88,100 19.90 20.00 20.00 19.50 19.60 (0.30)
Kegalle 33,800 160.00 160.00 169.00 159.00 160.00 -
Kelani Cables 2,700 111.00 110.10 111.00 110.00 110.20 (0.80)
Kelani Tyres 6,500 103.40 103.00 107.90 103.00 106.70 3.80
Kelani Valley 300 175.60 170.10 178.00 170.10 172.70 (2.90)
Kelsey 34,500 16.30 15.30 16.30 15.30 15.90 (0.40)
Kotagala 6,300 84.90 83.00 84.00 83.00 84.00 (0.90)
Kotmale Holdings 2,300 24.50 24.80 25.00 24.80 25.00 0.50
Kuruwita Textile 4,100 31.40 32.50 32.50 32.00 31.10 (0.30)
Lake House Prin. 100 130.00 155.00 155.00 155.00 155.00 25.00
Lanka Aluminium 600 36.80 38.50 38.50 38.50 38.50 1.70
Lanka Ashok 700 4,000.00 3,990.00 4,100.00 3,990.00 4,027.00 27.00
Lanka Ceramic 3,900 87.00 88.50 88.50 87.00 87.00 -
Lanka Hospitals 4,900 33.00 32.00 32.50 32.00 32.10 -
Lanka IOC 8,300 19.10 19.00 19.00 18.50 18.50 (0.60)
Lanka Tiles 3,000 99.00 102.00 102.00 101.00 101.00 2.00
Lanka Ventures 14,700 32.00 30.40 32.50 30.10 32.20 0.20
Lanka Walltile 300 99.30 99.00 99.10 99.00 99.10 (0.20)
Lankem Ceylon 13,200 218.10 218.00 218.00 215.00 216.70 (1.40)
Lankem Dev. 8,600 35.10 35.00 36.90 35.00 36.80 1.70
Laxapana 5,500 8.40 8.50 8.50 8.20 8.20 (0.20)
LB Finance 20,900 271.60 270.00 278.00 269.20 274.90 3.30
Lion Brewery 62,400 189.40 188.10 193.50 188.10 192.50 3.10
LMF 160,300 115.10 115.10 120.00 115.00 117.60 2.50
LOLC 15,500 1,285.10 1,275.00 1,300.10 1,275.00 1,275.10 (10.00)
Madulsima 3,400 17.10 17.90 18.30 17.90 18.00 0.90
Mahaweli Reach 14,400 34.50 34.60 35.40 34.50 34.50 -
Malwatte 15,700 89.20 90.00 90.20 86.00 86.10 (3.10)
Malwatte (NV) 5,900 56.40 58.30 58.30 58.30 58.30 1.90
Maskeliya 1,000 28.00 30.00 30.00 28.50 29.00 1.00
Merc Shipping 100 215.00 235.00 235.00 235.00 235.00 20.00
Merchant Bank 88,200 45.60 46.50 47.50 44.20 45.00 (0.60)
MTD Walkers 1,000 489.00 499.00 500.00 499.00 499.00 10.00
Mullers 382,300 1.70 1.70 1.70 1.60 1.60 (0.10)
Namunukula 16,300 107.90 107.00 107.00 100.00 100.80 (7.10)
Nat. Dev. Bank 17,000 354.00 355.00 356.00 352.10 353.80 (0.20)
Nation Lanka 99,800 16.60 16.20 17.00 15.90 16.10 (0.50)
Nations Trust 288,000 85.60 85.00 90.00 85.00 87.30 1.70
Nations Trust (WC2011)68,700 64.90 65.00 66.90 64.20 65.60 0.70
Nawaloka 740,900 8.10 8.20 8.20 8.00 8.10 -
Nestle 11,200 660.00 660.00 660.00 660.00 660.00 -
Nuwara Eliya 200 810.00 810.00 810.00 810.00 810.00 -
Overseas Realty XR 32,100 16.20 16.70 17.20 15.90 16.00 (0.20)
Pan Asia 53,700 52.50 52.60 53.30 51.80 52.00 (0.50)
Parquet 18,800 29.90 30.20 31.40 30.00 30.00 0.10
PC House 145,100 9.90 9.60 10.00 9.50 9.80 (0.10)
Pegasus Hotels 2,200 71.40 70.00 73.10 66.30 68.60 (2.80)
Pelwatte 1,100 27.30 27.20 27.20 27.10 27.10 (0.20)
People’s Merch 14,600 28.30 28.00 28.90 28.00 28.20 (0.10)
Piramal Glass 796,200 3.60 3.80 3.80 3.60 3.60 -
Reefcomber 128,800 18.00 18.00 18.40 17.80 17.80 (0.20)
Regnis 2,800 130.00 130.00 130.00 130.00 130.00 -
Renuka City Hot. 100 340.80 351.00 351.00 351.00 351.00 10.20
Renuka Holdings 29,000 57.50 58.50 59.00 58.10 58.40 0.90
Renuka Holdings (NV) 27,100 40.00 40.00 40.00 39.40 39.40 (0.60)
Rich Pieris Exp 100 25.10 28.00 28.00 28.00 28.00 2.90
Richard Pieris 1,038,000 10.80 10.90 11.00 10.70 10.70 (0.10)
Royal Ceramic 60,400 294.10 295.00 300.10 294.10 299.00 4.90
SMB Leasing XR 2,230,500 1.20 1.20 1.30 1.10 1.20 -
SMB Leasing (NV) XR 1,879,700 1.00 1.00 1.00 .90 1.00 -
Sampath 574,400 249.50 250.00 254.00 247.50 251.90 2.40
Selinsing 100 575.00 650.00 650.00 650.00 650.00 75.00
Serendib Hotels (NV) 25,300 100.00 100.00 106.00 90.20 98.10 (1.90)
Seylan Bank 216,300 100.90 102.50 105.00 101.00 102.40 1.50
Seylan Bank (NV) 388,400 50.00 51.00 51.80 50.50 51.00 1.00
Seylan Devts 400 17.10 17.10 17.20 17.10 17.20 0.10
Sigiriya Village XR 15,100 119.10 115.00 116.00 115.00 115.00 (4.10)
Singalanka 100 200.00 170.00 170.00 170.00 170.00 (30.00)
Singer Ind. 2,300 130.10 130.10 150.00 130.10 140.50 10.40
Singer Sri Lanka 2,800 194.40 190.00 195.00 190.00 191.00 (3.40)
SLT 22,200 46.20 46.90 47.00 44.40 46.00 (0.20)
Sunshine Holding 10,200 48.00 48.10 48.10 48.00 48.00 -
Taj Lanka 11,500 70.20 70.00 71.00 68.00 70.00 (0.20)
Talawakelle 6,000 44.40 46.00 46.10 44.70 44.70 0.30
Tangerine 200 100.00 98.50 98.50 85.50 85.50 (14.50)
Three Acre Farms 6,900 39.60 40.00 40.00 37.60 38.00 (1.60)
Tokyo Cement 157,800 50.00 50.00 51.00 50.00 50.50 0.50
Tokyo Cement (NV) 82,000 32.40 32.10 32.30 31.00 31.10 (1.30)
Trans Asia 300 200.00 200.00 200.00 186.10 186.10 (13.90)
Union Assurance 1,000 133.00 130.00 130.00 130.00 130.00 (3.00)
Union Chemicals 300 274.00 280.00 290.00 280.00 283.30 9.30
United Motors 1,600 240.00 249.00 250.00 240.00 240.50 0.50
Vallibel 209,300 11.20 11.20 11.20 10.80 10.90 (0.30)
Vallibel Finance 37,200 93.70 92.00 94.00 90.00 90.00 (3.70)
Vidullanka 60,500 7.60 7.60 7.70 7.50 7.80 -
Watawala 207,500 30.00 30.00 31.00 28.00 28.80 (1.20)
York Arcade 2,500 25.80 26.00 27.00 26.00 27.00 1.20
Diri Savi Board
Amana 372,900 3.10 3.10 3.10 3.00 3.00 (0.10)
Asian Alliance 9,500 70.00 70.00 70.00 70.00 70.00 -
Capital Reach 33,600 38.00 38.00 39.00 37.00 37.00 (1.00)
CDB 99,800 48.50 50.00 55.00 47.00 48.40 (0.10)
Ceylon Tea Brkrs 185,000 4.50 4.50 4.60 4.40 4.40 (0.10)
E-Channelling 500 17.00 17.00 17.00 17.00 17.00 -
Elpitiya 9,700 45.10 46.50 46.50 45.10 45.20 0.10
Fortress Resorts 20,000 20.60 20.60 20.70 20.60 20.60 -
Janashakthi Ins. 584,400 15.00 15.00 15.20 14.50 14.60 (0.40)
Lighthouse Hotel 36,400 65.50 65.60 67.00 65.60 66.70 1.20
Marawila Resorts 60,700 14.50 14.50 14.90 14.50 14.60 0.10
Met. Res. Hol. 700 50.00 55.00 55.00 50.00 50.00 -
Odel PLC 350,900 32.40 33.00 33.00 31.00 31.20 (1.20)
People’s L Fin 3,100 145.00 145.00 165.00 145.00 163.00 18.00
Raigam Salterns 95,600 3.90 3.90 3.90 3.80 3.80 (0.10)
Renuka Agri 145,500 6.80 6.80 7.00 6.70 6.70 (0.10)
Sierra Cabl 330,800 4.30 4.50 4.50 4.20 4.20 (0.10)
Sinhaputhra Fin XD 100 70.00 79.80 79.80 79.80 79.80 9.80
Touchwood 109,800 30.00 30.00 39.70 29.40 29.50 (0.50)
Udapussellawa 600 39.90 41.50 46.90 41.50 46.60 6.70
Default Board
Asia Capital 39,100 42.90 42.00 42.50 42.00 42.00 (0.90)
Blue Diamonds 198,000 4.80 5.20 5.20 4.60 4.70 (0.10)
Blue Diamonds (NV) 997,500 2.30 2.40 2.60 2.30 2.30 -
CFT 33,000 8.00 8.10 8.10 7.90 8.00 -
East West 13,000 13.70 14.00 14.00 13.90 13.90 0.20
Hotel Developers 700 140.00 140.00 140.00 135.00 135.00 (5.00)
Hotel Corp. 70.800 37.00 38.00 38.00 35.00 35.10 (1.90)
Kandy Hotels 100 249.90 250.00 250.00 250.00 250.00 0.10
Lanka Cement 35,700 25.30 25.10 26.00 25.00 25.00 (0.30)
Tess Agro 761,300 2.60 2.50 2.60 2.40 2.50 (0.10)
The Finance Co. 15,900 45.10 44.00 44.00 43.00 43.40 (1.70)
Market Statistics on Oct. 18, 2010
Equity details Today Prv. Day
Value of Turnover (Rs.) 1,942,444,152.50 1,771,205,029.70
Volume of Turnover (No.) 27,040,207 27,926,312
Trades (No.) 10,227 9,299
Market Cap. (Rs.) 2,190,425,816,173.30 2,191,838,334,527.10
Closed end Funds
Value of Turnover (Rs.) 0.00 0.00
Volume of Turnover (No.) 0 0
Trades (No.) 0 0
Corporate Debt Today Prv. Day
Value of Turnovers (Rs.) - -
Volume of Turnover (No.) - -
Trades (No.) - -
Market Cap. (Rs.) - -
Govt. Securities
Today Prv. Day
12-Oct-10
Value of Turnover (Rs.) 627,351.69 101,000.04
Volume of Turnover (No.) 6,250 1,000
Trades (No.) 1 1
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 6,622.59 6,626.86
Milanka Price Index 7,182.11 7,149.26
Total Return Indices
Tri On All Shares (ASTRI) 7,861.81 7,866.88
Tri On Milanka Shares (MTRI) 8,586.00 8,546.73
Announcements for the day: 18.10.2010
Dividends
Company Name Dividend per Dividend Shareholders XD Date Payment
Share (Rs.) Meeting Date
Chevron Lubricants 3.00 Third - 27-10-2010 08-11-2010
Lanka PLC Interim
Sub Division of Shares
Company Name Date of General Sub-Division Based Period of Dealing Trading
Meeting On Shareholding Suspension Commences On
as at
Nawaloka Hospitals 23-11-2010 23-11-2010 24-11-10 to 29-11-2010
PLC 26-11-10
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-2010
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 the F/Y ended 31-Dec-2007
and 31-Dec-2009
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-Jun-2010
Non payment of Listing Fees for the year 2009 & 2010
Ferntea Ltd 02-Nov-2005 Non submission of Annual Reports for the F/Y ended 31-Mar-2006
to 31-Mar-2010
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 the 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 & 30-Jun-2010
Miramar Beach
Hotels PLC 09-Jun-2008 Non submission of Annual Report for the F/Y ended 31-Mar-2008
to 31-Mar-2010
Non payment of Listing Fees for the year 2010.
The Finance
Co. PLC 16-Jun-2010 Non Submission of Annual Report for the F/Y ended 31-Mar-2010
Asia Capital PLC 14-Sep-2010 Non Submission of Annual Report for the F/Y ended 31-Mar-2010
Alufab PLC 14-Sep-2010 Non Submission of Annual Report for the F/Y ended 31-Mar-2010
Blue Diamonds Jewellery
Worldwide PLC 14-Sep-2010 Non Submission of Annual Report for the F/Y ended 31-Mar-2010
Ceylon & Foreign
Trades PLC 14-Sep-2010 Non Submission of Annual Report for the F/Y ended 31-Mar-2010
Ceylon Hotels
Corporation PLC 14-Sep-2010 Non Submission of Annual Report for the F/Y ended 31-Mar-2010
East West
Properties PLC 14-Sep-2010 Non Submission of Annual Report for the F/Y ended 31-Mar-2010
Huejay International Investments
PLC 14-Sep-2010 Non Submission of Annual Report for the F/Y ended 31-Mar-2010
The Kandy Hotels Co.
(1938) PLC 14-Sep-2010 Non Submission of Annual Report for the F/Y ended 31-Mar-2010
Infrastructure
Developers PLC 14-Sep-2010 Non Submission of Annual Report for the F/Y ended 31-Mar-2010
Tess Agro PLC 14-Sep-2010 Non Submission of Annual Report for the F/Y ended 31-Mar-2010
List of Securities on which 10% Price Band is applicable (As of 19th October 2010)
In terms of the SEC directive dated 14th September 2010, a 10% price band has been imposed on the following security/securities:
Security Price Band
From To
BOGA.N0000 29-Sep-10 19-Oct-10
MPRH.N0000 29-Sep-10 19-Oct-10
EAST.N0000 30-Sep-10 20-Oct-10
COCO.X0000 30-Sep-10 2 0-Oct-10
CLND.W0005 01-Oct-10 21-Oct-10
CTBL.N.0000 05-Oct-10 26-Oct-10
MULL.N.0000 05-Oct-10 26-Oct-10
|
