Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold. 1,900 761.40 762.00 770.00 759.00 759.00 (2.40)
Abans 5,500 251.70 250.00 258.00 247.00 252.10 0.40
ACL 4,700 89.30 90.40 90.40 90.40 90.40 1.10
ACL Plastics 10,000 150.50 165.00 165.00 165.00 165.00 14.50
ACME 1,500 20.80 20.50 21.00 20.50 20.70 (0.10)
Agalawatte 4,500 40.00 42.00 44.00 42.00 43.80 3.80
Ahot Properties 4,100 197.50 197.50 197.50 188.00 189.70 (7.80)
Aitken Spence 145,000 187.90 190.10 190.10 182.00 182.70 (5.20)
Amaya Leisure 4,600 87.30 87.00 89.00 85.20 86.20 (1.10)
Arpico 400 120.00 120.00 120.00 115.00 115.00 (5.00)
Ascot Holdings 21,700 76.20 80.00 81.00 80.00 80.00 3.80
Asiri 96,000 8.60 8.70 8.70 8.50 8.60 -
Asiri Surg 145,200 9.20 9.30 9.30 9.00 9.00 (0.20)
Bairaha Farms 112,100 236.90 240.00 240.00 225.00 225.10 (11.80)
Balangoda 11,100 59.30 58.10 58.10 57.30 57.90 (1.40)
Beruwela Walkinn 400 191.10 180.00 180.00 172.00 176.00 (15.10)
Bogala Graphite 1,200 61.60 59.60 59.60 51.50 59.00 (2.60)
Bogawantalawa 7,300 49.80 50.00 51.00 50.00 51.00 1.20
Browns 30,700 260.00 260.10 260.10 252.00 255.20 (4.80)
Browns Beach 4,100 105.30 110.00 110.00 100.00 101.10 (4.20)
Bukit Darah 3,700 8,200.00 8,000.00 8,350.00 7,705.00 8,249.20 49.20
C T Land 19,000 30.90 30.90 30.90 30.00 30.90 -
C.W. Mackie 28,900 69.10 69.90 70.00 67.00 69.80 0.70
Cargills 26,100 186.50 188.00 190.00 183.00 183.60 (2.90)
Carsons 5,100 978.10 978.00 980.00 975.00 975.60 (2.50)
Central Finance 2,400 774.20 775.00 775.00 751.10 764.70 (9.50)
Cey Theatres 60,500 187.60 188.00 190.00 185.00 186.10 (1.50)
Ceylinco Ins. 1,500 410.00 410.00 410.00 410.00 410.00 -
Ceylinco Ins. (NV) 5,800 292.40 240.50 275.00 230.00 270.00 (22.40)
Ceylon Leather 30,300 92.80 98.70 99.00 90.00 90.20 (2.60)
Ceylon Leather
(War-con2011) 9,100 32.80 33.70 33.70 30.00 30.20 (2.60)
Ceylon Leather
(War-con2014) 14,600 23.00 23.00 23.30 21.60 21.90 (1.10)
Ceylon Leather
(War-con2015) 20,500 22.70 24.30 24.30 21.60 21.60 (1.10)
Ceylon Tobacco 500 360.50 365.00 365.00 365.00 365.00 4.50
CFT 2,600 7.90 8.00 8.00 7.70 7.70 (0.20)
Chevron 19,400 163.50 163.50 164.00 162.00 162.20 (1.30)
CIC 45,100 139.50 140.10 140.10 134.00 134.70 (4.80)
CIC (NV) 18,700 92.70 91.00 91.00 89.00 89.40 (3.30)
City Housing 6,400 21.60 24.20 24.20 23.90 24.00 2.40
Coco Lanka 31,300 48.70 48.60 49.00 48.40 48.60 (0.10)
Coco Lanka (NV) 300 40.20 40.20 40.20 40.20 40.20 -
Col Pharmacy 400 1,824.00 1,998.00 1,999.50 1,950.00 1,950.00 126.00
Cold Stores 4,100 492.70 493.00 505.00 493.00 500.20 7.50
Colombo Land 116,400 21.40 21.60 22.70 21.00 21.20 (0.20)
Colombo Land
(War-con2009) 49,200 18.00 18.50 18.50 17.00 17.50 (0.50)
Colonial MTR 63,400 297.60 291.00 300.00 275.00 296.90 (0.70)
Commercial Bank 880,500 271.00 270.00 270.00 265.00 265.10 (5.90)
Commercial Bank (NV) 4,200 159.00 159.00 159.00 157.00 157.30 (1.70)
Dankotuwa Porcel 114,400 56.70 56.00 56.00 52.50 52.90 (3.80)
DFCC Bank 88,300 445.70 449.40 454.00 445.00 450.20 4.50
Dialog 780,600 12.50 12.60 12.60 12.10 12.30 (0.20)
Dimo 122,300 970.60 990.00 1,025.00 990.00 1,025.00 54.40
Dipped Products 1,000 118.30 120.20 122.00 120.20 121.50 3.20
Distilleries 98,300 180.90 180.00 180.00 177.50 179.40 (1.50)
Dockyard 9,500 281.00 293.00 293.00 279.00 282.10 1.10
Dolphin Hotels 6,400 66.60 63.00 63.50 63.00 63.20 (3.40)
Dunamis Capital 176,500 12.00 12.10 12.20 11.80 11.90 (0.10)
Durdans 100 95.00 95.00 95.00 95.00 95.00 -
Eden Hotel Lanka 49,200 62.00 61.80 61.80 59.30 59.70 (2.30)
Envi. Resources 146,000 72.20 73.80 74.80 70.00 70.00 (2.20)
Envi. Resources
(War-con2012) 64,000 37.20 36.10 37.80 35.00 35.50 (1.70)
Envi. Resources
(War-con2014) 25,900 33.60 33.10 35.00 30.60 31.80 (1.80)
Envi. Resources
(War-con2015) 99,400 33.20 32.70 33.80 31.50 31.70 (1.50)
Envi. Resources
(Warrants-00) 7,200 65.00 65.00 65.00 61.10 61.20 (3.80)
Equity 200 55.30 55.00 55.00 55.00 55.00 (0.30)
Equity Two PLC 2,000 26.10 25.00 25.00 25.00 25.00 (1.10)
Finlays Colombo 100 218.00 220.00 220.00 220.00 220.00 2.00
First Capital 56,800 17.70 17.40 17.40 17.00 17.00 (0.70)
Fort Land 5,800 170.00 171.00 171.00 169.00 170.00 -
Galadari 9,200 37.50 37.50 37.50 36.20 36.40 (1.10)
Grain Elevators 26,600 63.00 63.00 63.00 60.10 60.50 (2.50)
Haycarb 15,700 187.00 190.00 190.00 190.00 190.00 3.00
Hayleys 66,600 348.10 348.50 350.00 348.00 349.80 1.70
Hayleys - MGT 6,000 38.10 38.00 38.00 38.00 38.00 (0.10)
Hayleys Exports 300 39.50 39.00 39.00 38.60 38.90 (0.60)
HDFC 13,500 503.30 510.00 512.00 507.00 510.50 7.20
Hemas Holdings 194,400 44.80 45.00 45.40 44.00 44.40 (0.40)
Hemas Power 66,500 29.80 30.00 30.00 29.20 29.50 (0.30)
HNB 736,800 405.10 400.00 407.00 400.00 407.00 1.90
HNB Assurance 9,600 75.00 74.50 74.50 73.00 73.60 (1.40)
HNB (NV) 204,900 221.00 221.10 221.10 211.30 219.30 (1.70)
Horana 100 32.00 30.70 30.70 30.70 30.70 (1.30)
Hotel Services 19,600 27.50 26.20 26.20 26.00 26.10 (1.40)
Hotel Sigiriya 1,700 80.00 76.00 76.00 75.20 75.20 (4.80)
Hunas Falls 1,700 85.30 87.00 87.00 85.00 85.80 0.50
JKH 776,000 302.30 305.00 305.00 300.00 302.00 (0.30)
John Keells 200 213.30 212.20 212.20 212.20 212.20 (1.10)
Kahawatte 3,400 23.70 24.00 24.00 23.60 23.70 -
Keells Food 17,300 137.10 137.90 139.00 135.00 139.00 1.90
Keells Hotels 100,700 20.00 20.20 20.20 19.70 20.00 -
Kegalle 42,300 160.10 161.50 162.00 157.00 157.60 (2.50)
Kelani Cables 100 115.00 115.00 115.00 115.00 115.00 -
Kelani Tyres 4,900 105.40 105.20 105.20 103.10 103.20 (2.20)
Kelani Valley 500 182.20 183.20 183.20 183.20 183.20 1.00
Kelsey 13,000 15.40 15.50 15.60 15.30 15.30 (0.10)
Kotagala 8,800 86.90 85.00 85.20 83.70 83.70 (3.20)
Kotmale Holdings 22,600 26.00 26.00 26.50 26.00 26.30 0.30
Kuruwita Textile 500 32.50 31.70 31.70 31.70 31.70 (0.80)
Lake House Prin. 200 147.30 141.10 150.00 141.10 145.60 (1.70)
Lanka Aluminium 1,100 40.00 40.00 40.00 39.80 39.80 (0.20)
Lanka Ceramic 100 88.00 88.50 88.50 88.50 88.50 0.50
Lanka Hospitals 17,800 32.80 32.30 32.30 31.20 31.20 (1.60)
Lanka IOC 65,600 18.30 18.10 18.70 18.10 18.50 0.20
Lanka Tiles 3,300 98.00 98.00 98.00 98.00 98.00 -
Lanka Ventures 200 34.10 31.00 34.00 31.00 32.50 (1.60)
Lanka Walltile 2,800 95.00 95.20 95.60 95.20 95.20 0.20
Lankem Ceylon 6,500 215.00 214.00 214.00 210.00 210.00 (5.00)
Lankem Dev. 5,000 36.00 36.00 36.00 34.00 34.30 (1.70)
Laxapana 31,300 8.00 8.20 8.20 8.00 8.00 -
LB Finance 17,752,700294.40 296.00 297.00 285.00 293.50 (0.90)
Lion Brewery 136,900 188.30 190.00 190.00 187.50 188.00 (0.30)
LMF 41,100 115.30 115.30 115.30 113.50 115.00 (0.30)
LOLC 3,200 1,290.90 1,290.00 1,299.00 1,290.00 1,299.00 8.10
Madulsima 6,500 17.00 17.00 17.00 16.90 16.90 (0.10)
Mahaweli Reach 38,200 36.10 36.00 36.00 36.00 36.00 (0.10)
Malwatte 3,800 85.80 85.20 89.00 85.00 85.30 (0.50)
Malwatte (NV) 2,000 58.30 57.90 58.00 57.90 58.00 (0.30)
Maskeliya 2,800 28.00 28.00 28.00 28.00 28.00 -
Merchant Bank 64,000 46.80 46.10 46.50 46.00 46.10 (0.70)
MTD Walkers 200 499.00 490.00 490.00 490.00 490.00 (9.00)
Mullers 285,500 1.70 1.70 1.70 1.60 1.60 (0.10)
Namunukula 58,600 103.00 103.00 103.00 100.00 100.00 (3.00)
Nat. Dev. Bank 23,900 378.00 375.00 378.00 367.00 367.00 (11.00)
Nation Lanka 51,200 16.00 16.00 16.80 15.90 15.90 (0.10)
Nations Trust 4,242,000 88.30 88.70 89.50 85.00 85.40 (2.90)
Nations Trust (WC-2011)18,600 64.00 66.00 66.90 64.20 64.30 0.30
Nawaloka 1,859,900 8.60 8.50 8.60 8.40 8.40 (0.20)
Nestle 100 660.00 659.00 659.00 659.00 659.00 (1.00)
Overseas Realty XR 189,000 15.20 15.30 16.40 15.10 16.10 0.90
Overseas Realty
(Rights) XR 574,600 0.20 0.30 2.20 0.30 2.00 1.80
Pan Asia 53,700 55.60 55.00 56.50 53.00 53.90 (1.70)
Parquet 43,200 32.10 33.00 33.00 30.10 31.00 (1.10)
PC House 166,000 10.30 10.00 10.00 9.80 9.90 (0.40)
Pegasus Hotels 2,000 74.80 74.70 74.70 70.00 70.40 (4.40)
Pelwatte 7,700 27.00 28.00 28.00 26.10 26.50 (0.50)
People’s Merch 175,800 29.50 29.10 29.70 29.00 29.40 (0.10)
Piramal Glass 363,400 3.60 3.60 3.60 3.50 3.60 -
Printcare PLC XD 64,400 132.30 135.00 159.00 135.00 147.40 15.10
Radiant Gems 3,500 36.00 31.00 35.00 25.30 32.00 (4.00)
Reefcomber 930,200 21.30 21.50 21.50 20.40 20.50 (0.80)
Regnis 6,500 134.70 130.10 130.10 130.00 130.00 (4.70)
Renuka Holdings 34,800 59.10 58.10 60.50 57.50 57.60 (1.50)
Renuka Holdings (NV) 73,300 40.20 40.00 40.20 38.60 39.70 (0.50)
Rich Pieris Exp 2,500 26.20 27.00 27.00 25.50 25.60 (0.60)
Richard Pieris 697,600 10.60 10.50 10.60 10.40 10.40 (0.20)
Riverina Hotels 200 114.20 112.50 112.50 112.50 112.50 (1.70)
Royal Ceramic 243,300 323.90 327.00 336.00 320.00 329.70 5.80
SMB Leasing XR 4,534,100 1.00 1.10 1.10 1.00 1.10 0.10
SMB Leasing (NV-R) XR2,713,9000.20 0.20 0.20 0.10 0.10 (0.10)
SMB Leasing (NV) XR 690,000 0.90 0.90 0.90 0.80 0.80 (0.10)
SMB Leasing (Rights) XR4,367,5000.30 0.30 0.40 0.20 0.30 -
Sampath 2,223,224 291.90 295.00 302.90 294.00 295.10 3.20
Samson Internat. 500 100.00 98.00 98.00 98.00 98.00 (2.00)
Sathosa Motors 1,300 196.10 190.00 190.00 185.30 186.80 (9.30)
Serendib Hotels (NV) 200 105.20 100.00 100.00 100.00 100.00 (5.20)
Seylan Bank 79,800 103.60 104.00 104.00 103.00 103.00 (0.60)
Seylan Bank (NV) 555,500 54.60 54.80 55.10 53.00 53.00 (1.60)
Seylan Devts 263,500 18.00 18.00 18.00 17.50 17.70 (0.30)
Singer Sri Lanka 1,400 215.50 215.50 220.00 215.00 220.00 4.50
SLT 52,000 45.20 44.50 44.60 44.40 44.50 (0.70)
Sunshine Holding 7,300 48.20 48.00 48.90 48.00 48.40 0.20
Taj Lanka 13,600 70.10 70.60 70.60 68.10 68.50 (!.60)
Talawakelle 700 45.00 44.00 44.00 44.00 44.00 (1.00)
Tangerine 300 98.10 91.60 91.60 91.60 91.60 (6.50)
Tea Smallhonder 2,000 240.00 195.00 195.00 195.00 195.00 (45.00)
Three Acre Farms 33,300 43.50 44.00 44.00 42.10 42.30 (1.20)
Tokyo Cement 48,400 50.00 49.10 50.00 48.80 49.00 (1.00)
Tokyo Cement (NV) 132,900 32.30 32.70 32.70 31.10 31.90 (0.40)
Trans Asia 1,000 198.60 200.00 200.00 187.10 199.00 0.40
Union Assurance 800 130.10 127.00 127.00 126.00 126.10 (4.00)
United Motors 4,200 239.90 240.00 240.90 237.00 238.80 (1.10)
Vallibel 951,700 10.20 10.20 10.30 10.00 10.00 (0.20)
Vallibel Finance 8,500 88.00 86.20 86.30 83.00 85.00 (3.00)
Vidullanka 130,500 7.70 7.70 7.80 7.60 7.80 0.10
Watawala 62,100 29.70 29.80 30.00 28.80 28.90 (0.80)
York Arcade 32,500 27.20 25.60 27.00 25.50 25.70 (1.50)
Diri Savi Board
Amana 338,500 3.00 3.00 3.10 2.90 3.00 -
Asian Alliance 1,600 70.00 70.00 73.50 70.00 72.30 2.30
Capital Reach 7,800 35.10 36.40 36.40 35.00 36.00 0.90
CDB 75,900 53.20 54.90 55.90 51.00 52.10 (1.10)
Ceylon Tea Brkrs 40,300 4.40 4.40 4.50 4.40 4.40 -
E-Channelling 100 17.40 16.60 16.60 16.60 16.60 (0.80)
Fortress Resorts 12,700 21.60 21.50 21.50 20.80 20.90 (0.70)
Janashakthi Ins. 124,100 15.00 15.00 15.10 14.80 14.80 (0.20)
Lighthouse Hotel 1,300 68.30 64.00 65.00 64.00 65.00 (3.30)
Marawila Resorts 152,400 15.50 15.60 15.60 14.90 15.00 (0.50)
Met. Res. Hol. 8,800 48.00 50.00 50.00 56.50 46.80 (1.20)
Odel PLC 83,400 33.00 33.00 33.00 31.70 31.70 (1.30)
People’s L Fin 292,200 150.00 100.00 114.00 91.00 94.50 (55.50)
Raigam Salterns 303,500 4.00 3.90 4.00 3.80 3.90 (0.10)
Renuka Agri 788,400 7.40 7.60 7.60 6.90 6.90 (0.50)
Sierra Cabl 1,243,900 4.20 4.20 4.40 4.20 4.30 0.10
Touchwood 221,600 29.20 29.40 29.90 28.50 28.60 (0.60)
Udapussellawa 2,200 44.60 47.50 47.50 45.50 45.90 1.30
Default Board
Asia Capital 130,900 42.00 42.00 43.50 42.00 43.00 1.00
Blue Diamonds 121,800 4.20 4.40 4.40 4.10 4.10 (0.10)
Blue Diamonds (NV) 413,000 2.10 2.10 2.10 2.00 2.00 (0.10)
East West 52,200 13.90 13.60 14.00 13.20 13.30 (0.60)
Hotel Developers 300 137.00 135.00 135.00 135.00 135.00 (2.00)
Hotels Corp. 11,100 38.70 38.80 38.80 36.50 37.50 (1.20)
Kandy Hotels 100 269.00 269.00 269.00 269.00 269.00 -
Lanka Cement 49,900 25.70 25.50 26.00 25.30 25.40 (0.30)
Miramar 2,800 151.00 176.00 185.00 170.10 170.10 19.10
Tess Agro 1,152,000 2.30 2.30 2.50 2.30 2.40 0.10
The Finance Co 26,900 45.70 44.00 45.40 44.00 44.30 (1.40)
Closed End Funds
Fund Volume **VWA Open High Low ***VWA Change
Previous Todays (Rs.)
Close Close
Namal Acuity
(Units) XD 2,900 100.60 100.00 100.00 99.90 100.00 (0.60)
Market Statistics on Oct. 25, 2010
Equity details Today Prv. Day
Value of Turnover (Rs.) 7,995,835,014.00 3,326,405,627.80
Volume of Turnover (No.) 57,235,944 66,746,729
Trades (No.) 9,290 13,101
Market Cap. (Rs.) 2,194,076,809,173.10 2,211,459,404,867.00
Closed end Funds
Value of Turnover (Rs.) 289,990.00 311,700.00
Volume of Turnover (No.) 2,900 3,100
Trades (No.) 5 14
Corporate Debt Today Prv. Day
Value of Turnovers (Rs.) - -
Volume of Turnover (No.) - -
Trades (No.) - -
Market Cap. (Rs.) - -
Govt. Securities
Today Prv. Day
18-Oct-10
Value of Turnover (Rs.) 451,169.34 622,765.00
Volume of Turnover (No.) 5,000 6,250
Trades (No.) 1 1
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 6,633.33 6,685.99
Milanka Price Index 7,210.13 7,270.80
Total Return Indices
Tri On All Shares (ASTRI) 7,874.65 7,937.17
Tri On Milanka Shares (MTRI) 8,619.49 8,692.03
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 Hotels
Corporation PLC 14-Sep-2010 Non Submission of Annual Report for the F/Y ended 31-Mar-2010
East West Properties PLC14-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 25th 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
CTBL.N.0000 05-Oct-10 26-Oct-10
MULL.N.0000 05-Oct-10 26-Oct-10
BINN.N.0000 25-Oct-10 15-Nov-10
|
