Market Statistics on January 13, 2011
Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold. 783,700 109.90 110.00 110.00 109.00 109.20 (0.70)
Abans 11,000 291.70 290.00 299.90 288.00 297.50 5.80
ACL 30,800 90.00 88.50 90.00 88.00 90.00 -
ACL Plastics 114,700 170.00 176.00 185.00 170.10 177.10 7.10
ACME 17,100 21.50 21.60 21.90 21.50 21.60 0.10
Agalawatte 900 80.10 78.00 78.00 77.00 77.00 (3.10)
Ahot Properties 2,700 196.90 193.00 195.00 193.00 194.80 (2.10)
Aitken Spence 95,100 189.90 189.90 190.00 187.00 188.60 (1.30)
Alufab 4,800 41.00 43.00 47.00 43.00 44.70 3.70
Amaya Leisure 90,500 112.30 123.80 123.80 112.00 117.40 5.10
Arpico 1,200 113.10 110.00 112.00 110.00 111.90 (1.20)
Asia Capital 747,600 52.80 52.80 64.00 52.80 62.20 9.40
Asiri 352,200 8.70 8.70 9.10 8.70 9.10 0.40
Asiri Surg 17,700 9.00 9.00 9.10 9.00 9.10 0.10
AVIVA NDB 200 280.00 280.00 280.00 280.00 280.00 -
Bairaha Farms 66,700 424.90 375.00 430.00 335.00 418.40 (6.50)
Balangoda 46,200 63.30 62.50 63.00 61.60 62.70 (0.60)
Beruwela Walkinn 100 147.50 140.00 140.00 140.00 140.00 (7.50)
Blue Diamonds 4,452,400 4.70 4.70 4.90 4.20 4.60 (0.10)
Blue Diamonds (NV) 4,213,700 2.30 2.40 2.40 2.20 2.30 -
Bogala Graphite 1,900 58.10 57.00 57.00 56.60 57.00 (1.10)
Bogawantalawa 133,600 20.00 20.10 20.50 19.90 20.40 0.40
Browns 7,100 257.00 255.00 255.00 250.00 251.70 (5.30)
Browns Beach XR 24,100 72.50 77.60 77.60 71.50 71.90 (0.60)
Bukit Darah 3,100 844.60 840.00 849.00 840.00 848.90 4.30
C T Holdings 60,700 194.40 195.00 195.10 192.00 194.90 0.50
C T Land 75,300 33.00 34.20 34.30 31.60 32.10 (0.90)
C W Mackie 98,700 89.40 90.00 90.90 86.50 87.00 (2.40)
Cargills 32,000 200.10 200.00 203.00 200.00 202.20 2.10
Cargo Boat 9,100 128.00 128.00 128.00 120.00 121.70 (6.30)
Carsons 3,000 535.00 535.00 535.10 530.00 535.00 -
CDB 115,800 52.90 53.10 56.00 53.00 54.60 1.70
Central Finance 42,000 862.40 890.00 890.00 852.10 858.60 (3.80)
Ceylinco Ins 200 497.40 499.00 499.00 499.00 499.00 1.60
Ceylinco Ins (NV) 32,400 316.90 330.00 330.00 299.90 309.10 (7.80)
Ceylon Guardian 6,000 252.10 246.60 255.00 246.10 246.70 (5.40)
Ceylon Inv 66,400 138.00 139.00 140.00 135.00 136.60 (1.40)
Ceylon Leather 97,500 119.80 120.00 125.00 115.00 122.00 2.20
Ceylon Leather (War-con2011) 42,100 31.60 34.00 34.90 31.10 32.90 1.30
Ceylon Leather (War-con2014) 264,200 23.10 23.00 25.50 23.00 25.10 2.00
Ceylon Leather (War-con2015) 163,200 24.10 24.50 25.00 22.50 24.70 0.60
Ceylon Tobacco XD 600 366.00 352.00 365.00 350.00 365.00 (1.00)
CFI 2,000 225.30 225.00 225.00 225.00 225.00 (0.30)
CFT 695,700 9.80 9.80 10.30 9.00 9.40 (0.40)
Chemanex 16,900 150.00 151.00 154.90 144.00 144.00 (6.00)
Chevron 114,300 168.30 168.60 175.00 168.50 172.90 4.60
CIC 224,400 152.90 150.00 152.00 148.00 152.00 (0.90)
CIC (NV) 166,000 106.00 106.00 106.50 103.00 106.40 0.40
CIT 600 210.00 225.00 226.00 225.00 225.20 15.20
Citrus Leisure 664,100 87.50 87.50 91.00 83.00 87.40 (0.10)
Citrus Leisure (War-con2011) 498,900 45.90 43.50 49.40 40.10 46.90 1.00
Citrus Leisure (War-con2012) 589,400 39.50 39.50 43.50 35.00 40.30 0.80
Citrus Leisure (War-con2015) 594,400 27.90 28.00 28.00 25.20 26.00 (1.90)
City Housing 19,000 24.30 23.30 23.30 22.70 23.00 (1.30)
Coco Lanka 38,600 68.80 69.00 69.50 67.50 68.10 (0.70)
Coco Lanka (NV) 7,500 54.80 54.50 58.00 54.40 55.00 0.20
Col Pharmacy 900 1,807.80 1,700.00 1,950.00 1,700.00 1,906.10 98.30
Cold Stores 1,800 530.00 539.90 540.00 530.00 531.40 1.40
Colombo Land 2,358,500 27.60 29.10 29.60 25.30 27.20 (0.40)
Colonial MTR 7,600 242.90 247.90 247.90 230.00 240.10 (2.80)
Commercial Bank 46,500 280.60 280.00 280.00 278.50 279.90 (0.70)
Commercial Bank (NV) 4,800 168.80 169.00 169.00 165.00 166.60 (2.20)
Confifi Hotel 2,100 250.00 250.00 250.00 247.50 247.70 (2.30)
Convenience Food 3,000 165.00 160.00 160.00 160.00 160.00 (5.00)
Dankotuwa Porcel 1,015,000 68.50 69.50 76.00 66.00 73.90 5.40
DFCC Bank 53,000 205.00 205.00 205.00 201.00 204.10 (0.90)
Dialog 339,100 11.80 11.80 11.80 11.70 11.70 (0.10)
Dimo 28,900 1,385.50 1,490.00 1,559.90 1,400.00 1,450.00 64.50
Dipped Products 20,900 120.00 120.00 120.00 119.00 119.10 (0.90)
Distilleries 136,800 179.30 181.00 181.00 178.00 178.90 (0.40)
Dockyard 8,300 270.80 271.00 271.00 270.00 270.00 (0.80)
Dolphin Hotels 19,200 65.20 63.00 63.00 62.00 62.20 (3.00)
Dunamis Capital 978,100 15.50 15.50 15.70 15.50 15.60 0.10
Durdans 400 100.80 100.00 100.00 99.10 99.80 (1.00)
E B Creasy 600 2,400.00 2,400.00 2,400.10 2,300.00 2,375.10 (24.90)
East West 175,200 12.50 12.60 12.60 12.30 12.40 (0.10)
Eastern Merchant 100 599.00 600.00 600.00 600.00 600.00 1.00
Eden Hotel Lanka 40,500 65.10 65.00 65.10 62.00 63.70 (1.40)
Envi.Resources 1,860,500 103.80 108.00 114.00 105.00 112.40 8.60
Envi. Resources (WC-2012) 1,791,900 48.40 50.00 54.90 48.60 53.60 5.20
Envi. Resources (WC-2014) 1,211,900 44.80 47.00 52.50 45.00 50.90 6.10
Envi. Resources (WC-2015) 1,890,700 44.40 45.00 50.50 44.00 50.00 5.60
Envi. Resources (Warrants - 00) 75,000 86.40 90.00 97.90 86.40 96.90 10.50
Equity 1,500 56.20 57.00 57.50 57.00 57.40 1.20
First Capital 4,296,600 21.30 21.60 23.00 20.00 22.10 0.80
Fort Land 41,800 225.40 226.00 226.00 215.00 223.90 (1.50)
Galadari 179,400 40.10 40.20 40.20 38.00 39.80 (0.30)
Gestetner 8,900 93.00 99.00 111.00 99.00 104.10 11.10
Grain Elevators 232,200 131.10 134.50 134.90 122.00 125.80 (5.30)
Hapugastenne 3,000 65.10 65.10 68.00 65.00 67.00 1.90
Haycarb 12,500 183.00 182.90 182.90 175.00 175.00 (8.00)
Hayleys 101,400 350.10 350.00 354.50 350.00 350.50 0.40
Hayleys - MGT 31,100 34.40 33.00 34.50 33.00 34.10 (0.30)
Hayleys Exports 46,500 52.50 53.00 55.00 50.20 53.00 0.50
HDFC 600 585.90 551.60 595.00 551.60 593.00 7.10
Hemas Holdings 104,700 47.10 47.50 48.00 46.50 47.00 (0.10)
Hemas Power 1,283,300 36.80 38.00 38.20 35.00 37.60 0.80
HNB 215,100 399.90 400.00 400.00 398.00 399.40 (0.50)
HNB Assurance 6,800 82.50 80.20 82.00 80.00 80.80 (1.70)
HNB (NV) 15,500 214.30 215.00 215.00 212.00 213.00 (1.30)
Horana 61,700 43.10 42.10 44.00 40.20 42.70 (0.40)
Hotel Services 39,800 27.00 27.00 27.00 26.00 26.50 (0.50)
Hotel Sigiriya 1,100 81.30 80.00 80.00 77.10 77.60 (3.70)
Hotels Corp. 65,900 38.60 39.00 39.00 37.70 38.10 (0.50)
Huejay 12,300 51.20 55.00 74.90 55.00 68.00 16.80
Hunas Falls 1,000 97.40 95.00 97.40 95.00 97.20 (0.20)
Hydro Power 464,300 20.90 21.00 21.00 18.60 19.90 (1.00)
Indo Malay 1,000 580.00 500.10 500.10 500.00 500.00 (80.00)
JKH 59,000 295.10 295.00 298.00 294.50 295.10 -
John Keells 1,500 215.00 201.10 210.00 201.10 203.50 (11.50)
Kahawatte 51,300 33.50 33.10 33.10 31.70 32.40 (1.10)
Keells Food 100 149.90 145.00 145.00 145.00 145.00 (4.90)
Keells Hotels 366,300 19.70 19.70 19.70 19.30 19.60 (0.10)
Kegalle 50,300 197.10 198.00 201.00 193.00 195.00 (2.10)
Kelani Tyres 32,500 58.00 59.50 59.50 56.00 56.90 (1.10)
Kelani Valley 1,000 170.40 167.00 167.00 167.00 167.00 (3.40)
Kelsey 29,600 17.00 17.00 17.50 17.00 17.00 -
Kotagala 222,100 144.20 148.00 149.90 144.00 146.50 2.30
Kotmale Holdings 36,500 73.60 75.00 75.00 70.10 71.40 (2.20)
Kuruwita Textile 6,700 32.00 31.50 32.00 31.50 32.00 -
Lake House Prin. 1,200 126.50 130.00 130.00 130.00 130.00 3.50
Lanka Aluminium 1,500 39.00 39.90 40.00 38.50 38.50 (0.50)
Lanka Ceramic 9,600 117.80 118.00 118.00 115.00 115.00 (2.80)
Lanka Floortiles 67,200 133.30 133.10 134.00 133.00 133.80 0.50
Lanka Hospitals 39,500 31.90 32.00 32.50 32.00 32.30 0.40
Lanka IOC 265,600 20.30 20.40 21.00 20.00 20.50 0.20
Lanka Ventures 32,300 33.10 34.00 34.80 33.30 34.00 0.90
Lanka Walltile 66,200 146.00 145.00 149.00 144.00 146.30 0.30
Lankem Ceylon 14,000 285.90 280.10 290.00 277.20 282.00 (3.90)
Lankem Dev. 10,700 37.90 35.60 36.00 35.60 36.00 (1.90)
Laxapana 29,000 8.70 8.70 8.70 8.60 8.60 (0.10)
LB Finance 35,700 297.80 300.00 300.00 286.10 290.10 (7.70)
Lion Brewery 45,500 190.00 190.00 193.00 187.10 190.10 0.10
LMF 75,000 127.70 127.70 128.00 123.60 127.70 -
LOLC 365,700 125.30 125.70 135.50 125.50 134.20 8.90
Madulsima 26,000 18.30 18.20 18.50 17.80 18.40 0.10
Mahaweli Reach 25,600 36.50 36.50 36.50 35.00 35.20 (1.30)
Malwatte 62,000 87.40 85.00 89.80 85.00 86.40 (1.00)
Malwatte (NV) 10,500 61.00 62.00 62.00 62.00 62.00 1.00
Maskeliya 67,200 29.90 30.00 30.30 29.00 30.10 0.20
Merc. Shipping 200 181.70 181.00 181.00 180.50 180.80 (0.90)
Merchant Bank 253,800 46.00 46.50 48.50 45.60 47.80 1.80
MTD Walkers 600 74.70 77.90 77.90 77.90 77.90 3.20
Mullers 605,400 1.90 2.00 2.00 1.90 1.90 -
Namunukula 66,600 122.00 120.00 122.00 120.00 120.10 (1.90)
Nat. Dev. Bank 7,100 363.00 369.90 370.00 363.00 370.00 7.00
Nation Lanka 375,900 17.10 17.30 17.80 16.60 17.10 -
Nations Trust 189,400 88.60 88.00 88.10 85.80 86.30 (2.30)
Nations Trust (WC-2011) 18,900 58.00 58.00 58.20 56.50 57.30 (0.70)
Nawaloka 2,019,900 4.00 4.10 4.10 3.90 4.00 -
Nestle 4,900 685.10 690.00 690.00 680.00 690.00 4.90
Nuwara Eliya 500 860.00 850.00 851.00 850.00 851.00 (9.00)
On’Ally 500 60.00 60.00 60.00 60.00 60.00 -
Overseas Realty 567,400 18.00 18.00 18.30 17.50 18.00 -
Pan Asia 361,900 55.60 56.50 56.50 54.00 55.10 (0.50)
Panasian Power 16,002,800 4.10 4.30 4.40 4.00 4.20 0.10
Parquet XR 20,900 21.00 21.50 22.00 21.00 21.20 0.20
Parquet (Rights) XR 12,700 4.20 4.50 4.50 4.30 4.40 0.20
PC House 3,774,900 21.20 23.30 23.30 19.10 20.70 (0.50)
PDL 9,600 48.00 50.00 50.00 48.00 50.00 2.00
Pegasus Hotels 4,600 76.60 76.60 76.60 72.60 74.70 (1.90)
Pelwatte 55,600 31.00 30.20 31.10 29.70 30.30 (0.70)
People’s Merch 13,700 28.70 29.00 29.00 28.20 28.60 (0.10)
Piramal Glass 1,459,900 7.70 7.70 7.90 7.70 7.80 0.10
Printcare PLC 200 126.90 126.00 128.00 126.00 128.00 1.10
Radiant Gems 92,700 34.00 35.00 46.00 35.00 43.30 9.30
Regnis 300 148.30 140.00 140.00 140.00 140.00 (8.30)
Renuka City Hot. 11,600 398.60 390.10 390.10 390.00 390.00 (8.60)
Renuka Holdings 77,800 75.20 76.00 76.00 70.00 73.50 (1.70)
Renuka Holdings (NV) 51,000 54.80 51.00 54.00 51.00 52.20 (2.60)
Rich Pieris Exp 6,600 32.00 31.00 31.10 31.00 31.00 (1.00)
Richard Pieris 3,730,600 13.30 13.30 13.50 12.90 13.20 (0.10)
Royal Ceramic 77,700 158.50 159.90 161.00 157.00 159.80 1.30
SMB Leasing 29,933,100 2.70 2.80 3.10 2.70 3.00 0.30
SMB Leasing (NV) 72,587,900 1.20 1.20 1.40 1.20 1.30 0.10
SMB Leasing (War-CON2011) 126,514,000 0.70 0.80 0.90 0.70 0.90 0.20
SMB Leasing (War-CON2011) 29,779,400 1.60 1.80 2.00 1.70 1.90 0.30
Sampath 53,900 295.50 295.00 296.00 285.50 293.70 (1.80)
Sathosa Motors 1,900 193.00 181.30 182.00 181.00 181.30 (11.70)
Serendib Hotels 400 132.00 121.00 121.00 121.00 121.00 (11.00)
Serendib Hotels (NV) 1,000 102.00 102.00 102.00 102.00 102.00 -
Seylan Bank 67,700 96.70 97.00 97.00 95.10 95.90 (0.80)
Seylan Bank (NV) 514,900 48.80 49.10 49.10 48.00 48.10 (0.70)
Seylan Devts 308,000 19.80 20.00 20.00 19.00 19.50 (0.30)
Shaw Wallace 1,300 247.00 240.00 246.00 240.00 246.00 (1.00)
Sigiriya Village 4,100 113.00 113.00 113.00 111.00 111.20 (1.80)
SLT 7,400 48.70 48.00 49.00 47.70 48.70 -
Sunshine Holding 21,800 49.60 49.60 50.00 48.70 48.90 (0.70)
Taj Lanka 31,600 77.80 77.50 77.50 74.00 77.20 (0.60)
Talawakelle 4,300 46.80 45.60 46.50 45.10 46.40 (0.40)
Tangerine 2,600 99.50 99.10 100.00 97.00 97.90 (1.60)
Tea Smallholder 200 206.40 207.00 207.00 205.00 205.00 (1.40)
The Finance Co. 160,800 49.30 50.00 51.90 46.20 47.00 (2.30)
Three Acre Farms 126,500 107.50 107.00 107.00 101.00 105.30 (2.20)
Tokyo Cement 36,400 60.90 60.60 60.90 58.10 59.00 (1.90)
Tokyo Cement (NV) 189,900 44.90 45.00 45.00 43.20 44.20 (0.70)
Trans Asia 19,100 199.70 198.90 205.00 198.90 202.60 2.90
Union Assurance 600 151.00 152.00 152.00 151.00 151.80 0.80
Union Chemicals 200 301.00 302.00 302.00 302.00 302.00 1.00
United Motors 34,700 141.90 142.00 142.80 135.00 140.20 (1.70)
Vallibel 317,200 11.00 11.20 11.20 10.50 10.70 (0.30)
Vallibel Finance 144,100 105.40 106.00 108.00 102.00 105.00 (0.40)
Vidullanka 101,600 7.40 7.50 7.50 7.10 7.30 (0.10)
Watawala 57,100 29.40 29.20 29.20 28.60 29.00 (0.40)
York Arcade 10,200 28.50 28.80 28.80 27.50 27.60 (0.90)
Diri Savi Board
Amana 8,201,800 3.40 3.50 3.60 3.30 3.30 (0.10)
Asian Alliance 91,100 145.20 145.00 186.10 133.10 181.10 35.90
Ceylon Tea Brkrs 72,500 5.30 5.30 5.40 5.20 5.30 -
E-Channelling 86,400 24.30 24.30 25.30 23.10 24.70 0.40
Elpitiya 23,300 32.70 33.00 33.40 31.20 31.50 (1.20)
Fortress Resorts 118,000 24.20 24.20 24.20 22.60 23.50 (0.70)
Janashakthi Ins. 693,100 18.00 18.00 18.30 17.20 17.90 (0.10)
Laugfs Gas 10,787,200 54.00 56.50 57.50 45.50 47.30 (6.70)
Laugfs Gas (NV) 3,213,500 40.50 42.50 43.00 36.50 36.50 (4.00)
Lighthouse Hotel 1,200 68.00 63.00 68.00 63.00 63.70 (4.30)
Marawila Resorts 248,800 14.10 14.00 14.00 13.70 13.80 (0.30)
Met. Res. Hol. 24,600 38.60 40.00 40.00 35.00 35.50 (3.10)
Odel PLC 1,027,100 49.50 50.20 51.00 46.00 46.70 (2.80)
People’s L Fin 104,100 90.00 95.50 96.20 89.60 90.10 0.10
Raigam Salterns 477,700 4.30 4.30 4.30 4.10 4.20 (0.10)
Renuka Agri 750,100 6.60 6.90 6.90 6.60 6.70 0.10
Sierra Cabl 1,645,600 4.70 4.80 4.80 4.60 4.70 -
Sinhaputhra Fin 4,600 81.60 79.10 81.00 79.10 81.00 (0.60)
Softlogic Fin 75,200 56.10 55.00 56.40 53.30 54.70 (1.40)
Tess Agro 270,900 2.80 2.80 2.90 2.70 2.70 (0.10)
Touchwood 820,700 29.00 29.10 30.60 29.00 30.20 1.20
Watapota 1,300 3,000.60 4,500.00 4,500.00 4,150.00 4,437.50 1,436.90
Default Board
Hotel Developers 5,500 140.00 138.00 138.10 138.00 138.00 (2.00)
Lanka Cement 59,300 29.10 29.10 29.10 27.10 27.70 (1.40)
Closed End Funds
Namal Acuity VF (Units) 14,400 97.00 95.00 95.00 92.50 92.70 (4.30)
Equity details Today Prv. Day
Value of Turnover (Rs.) 3,494,658,022.40 5,667,401,307.80
Volume of Turnover (No.) 357,088,480 299,058,720
Trades (No.) 33,794 41,075
Market Cap. (Rs.) 2,342,914,476,011.20 2,340,570,834,989.20
Closed End Funds Today Prv. Day
Value of Turnover (Rs.) 1,335,980.00 232,190.00
Volume of Turnover (No.) 14,400 2,400
Trades (No.) 22 6
Corporate Debt Today Prv. Day
Value of Turnover (Rs.) - -
Volume of Turnover (No.) - -
Trades (No.) - -
Market Cap. (Rs.)
Govt. Securities Today Prv. Day
10-01-2011
Value of Turnover (Rs.) 72,037.72 899,999.82
Volume of Turnover (No.) 700 9,000
Trades (No.) 1 3
Equity Indices
Price Indices - Today Prv. Day
CSE All Share Index 7,021.88 7,014.85
Milanka Price Index 7,326.84 7,327.22
Total Return Indices
Tri On All Shares (ASTRI) 8,362.46 8,354.10
Tri On Milanka Shares (MTRI) 8,800.48 8,800.94
|
