Market Statistics on March 18, 2011
Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold. 155,400 98.90 96.00 99.00 96.00 96.80 (2.10)
ACL 9,300 89.80 87.10 89.90 87.00 88.20 (1.60)
ACL Plastics 1,200 165.00 165.00 165.00 165.00 165.00 -
ACME 15,700 21.80 21.90 21.90 21.50 21.60 (0.20)
Agalawatte 2,600 70.70 70.30 77.00 70.30 73.00 2.30
Ahot Properties 3,000 190.00 191.00 191.00 191.00 191.00 1.00
Aitken Spence 69,900 164.90 165.00 165.10 163.00 163.60 (1.30)
Alufab 19,300 59.90 58.00 62.20 56.30 58.30 (1.60)
Amaya Leisure 1,100 114.70 117.50 117.50 117.50 117.50 2.80
Ascot Holdings 3,617,000 90.20 91.90 113.00 91.90 108.90 18.60
Asia Capital 4,600 88.20 88.00 88.00 88.00 88.00 (0.20)
Asiri 9,300 8.20 8.80 8.80 8.30 8.30 0.10
AVIVA NDB 1,000 270.70 280.00 322.90 280.00 299.70 29.00
Bairaha Farms 74,100 414.90 422.00 435.00 410.00 416.40 1.90
Balangoda 14,300 57.20 58.90 59.00 55.10 55.50 (1.70)
Blue Diamonds 726,500 3.40 3.50 3.30 3.30 3.30 (0.10)
Blue Diamonds (NV) 317,200 1.80 1.80 1.80 1.70 1.80 -
Bogala Graphite 4,300 54.10 54.90 54.90 52.10 52.60 (1.50)
Bogawantalawa 36,100 20.50 20.80 20.80 19.90 20.00 (0.50)
Browns 26,300 269.80 270.00 271.90 256.90 258.50 (11.50)
Browns Beach 119,700 21.30 21.40 21.60 21.10 21.30 -
Bukit Darah 5,300 1,235.00 1,250.00 1,250.00 1,200.00 1,219.40 (16.40)
C T Holdings 16,600 203.00 203.00 203.10 203.00 203.10 0.10
C T Land 9,700 31.00 31.00 31.00 29.80 30.00 (1.00)
C W Mackie 13,000 89.40 91.00 91.00 86.00 86.70 (2.70)
Cargills 4,900 220.00 215.00 218.00 215.00 218.00 (2.00)
Cargo Boat 4,300 149.50 150.00 155.00 148.50 148.60 (0.90)
Carsons 41,500 650.50 668.90 668.90 638.10 640.60 (9.90)
CDB 13,300 80.80 82.00 82.00 79.50 79.80 (1.00)
Central Finance 36,700 808.80 849.00 870.00 800.00 803.90 (4.90)
Central Ind 5,200 99.90 98.90 100.00 98.00 98.90 (1.00)
Ceylinco Ins 600 660.00 630.00 642.00 625.00 642.00 (18.00)
Ceylinco Ins (NV) 400 303.00 300.00 303.10 290.00 290.00 (13.00)
Ceylon Brewery 300 350.20 350.00 360.00 350.00 360.00 9.80
Ceylon Guardian 5,900 380.60 380.00 381.00 375.00 379.30 (1.30)
Ceylon Inv 20,000 157.30 153.00 156.00 150.10 153.30 (4.00)
Ceylon Leather 14,800 90.70 93.00 94.50 90.00 91.50 0.80
Ceylon Leather (War-con2011) 11,700 21.50 22.00 22.70 21.10 22.40 0.90
Ceylon Leather (War-con2014) 13,000 16.50 16.50 16.50 16.00 16.40 (0.10)
Ceylon Leather (War-con2015) 600 16.60 16.90 16.90 16.20 16.20 (0.40)
Ceylon Tobacco 22,400 360.00 370.00 370.00 361.00 361.00 1.00
CFT 146,100 8.50 8.50 8.70 8.40 8.50 -
Chevron 85,900 163.50 163.50 163.50 160.00 160.20 (3.30)
CIC 48,800 155.90 158.00 158.00 153.50 154.00 (1.90)
CIC (NV) 4,500 110.00 112.00 112.00 107.50 107.60 (2.40)
Citrus Leisure 20,300 80.00 79.00 80.00 77.20 78.10 (1.90)
Citrus Leisure (War-con2011) 19,600 32.00 32.50 32.50 30.10 31.00 (1.00)
Citrus Leisure (War-con2012) 25,900 25.80 24.20 26.00 24.10 25.00 (0.80)
Citrus Leisure (War-con2015) 98,800 21.60 22.20 22.20 20.30 20.50 (1.10)
City Housing 11,100 20.30 20.00 20.80 19.90 20.40 0.10
Coco Lanka 28,200 80.50 80.70 83.00 79.10 80.00 (0.50)
Coco Lanka (NV) 2,000 55.00 55.00 58.00 55.00 57.00 2.00
Col Pharmacy 1,100 3,011.80 3,090.00 3,199.00 2,800.00 2,943.00 (68.80)
Cold Stores 500 560.00 600.00 600.00 600.00 600.00 40.00
Colombo Land 110,700 22.30 22.50 22.50 21.40 21.50 (0.80)
Colonial MTR 400 292.00 292.00 292.00 272.00 273.00 (19.00)
Commercial Bank 73,700 260.00 260.00 260.00 254.00 255.30 (4.70)
Commercial Bank (NV) 6,300 164.50 163.50 164.40 159.00 159.80 (4.70)
Commercial Dev 6,400 77.50 78.00 83.80 78.00 80.00 2.50
Confifi Hotel 5,000 240.30 240.00 240.00 240.00 240.00 (0.30)
Dankotuwa Porcel 91,900 66.00 67.00 68.00 64.00 64.20 (1.80)
DFCC Bank 24,600 173.00 175.50 176.00 173.00 173.10 0.10
Dialog 231,400 10.80 10.80 10.80 10.40 10.70 (0.10)
Dimo 3,500 1,576.70 1,599.00 1,612.00 1,510.00 1,565.00 (11.70)
Distilleries 36,700 175.20 173.30 175.00 173.00 173.80 (1.40)
Dockyard 7,700 248.60 252.00 252.00 247.00 248.40 (0.20)
Dolphin Hotels 14,900 52.80 50.20 52.70 50.10 50.20 (2.60)
Dunamis Capital 96,900 13.10 13.20 13.20 12.80 12.90 (0.20)
East West XR 104,000 10.60 10.60 11.10 10.60 10.90 0.30
Eden Hotel Lanka 8,900 52.90 53.10 53.10 51.00 52.00 (0.90)
Envi Resources 123,500 80.70 81.90 82.50 79.00 79.50 (1.20)
Envi Resources (War-con2012) 87,900 38.60 39.00 39.80 37.60 37.70 (0.90)
Envi Resources (War-con2014) 27,100 35.20 35.50 36.10 34.30 34.30 (0.90)
Envi Resources (War-con2015) 65,300 35.00 35.00 36.00 34.00 34.10 (0.90)
Envi Resources (Warranst-00) 16,500 70.40 70.00 70.00 67.50 67.50 (2.90)
Equity 1,000 54.00 53.00 53.00 51.70 52.10 (1.90)
Equity Two PLC 1,000 29.00 29.00 29.00 29.00 29.00 -
Finlays Colombo 300 300.00 320.00 320.00 280.00 290.10 (9.90)
First Capital 88,600 22.60 22.80 22.80 21.50 21.80 (0.80)
Fort Land 40,200 424.00 430.00 430.00 403.00 410.00 (14.00)
Galadari 14,000 33.80 34.50 34.50 32.10 32.60 (1.20)
Gestetner 200 106.00 118.90 119.00 118.90 119.00 13.00
Grain Elevators 660,900 183.00 189.00 198.00 185.60 187.40 4.40
Haycarb 8,400 150.00 150.00 150.00 147.60 147.60 (2.40)
Hayleys 11,100 380.00 381.00 382.00 380.00 382.00 2.00
Hayleys - MGT 4,400 38.70 38.50 38.50 35.10 35.10 (3.60)
Hayleys Exports 600 42.10 42.60 43.20 42.20 42.20 0.10
HDFC 1,400 911.00 900.10 900.10 900.00 900.00 (11.00)
Hemas Holdings 30,000 46.50 46.90 46.90 45.20 46.20 (0.30)
Hemas Power 23,200 37.00 36.10 37.30 35.00 35.50 (1.50)
HNB 11,600 387.80 387.80 388.00 380.00 380.00 (7.80)
HNB Assurance 2,800 82.70 82.50 82.80 81.80 82.80 0.10
HNB (NV) 6,300 211.00 210.00 210.00 206.00 206.00 (5.00)
Horana 131,000 69.60 71.00 79.00 71.00 72.30 2.70
Hotel Services 73,800 23.30 23.20 23.80 23.00 23.50 0.20
Hotel Sigiriya 3,800 77.30 78.00 79.00 75.30 77.50 0.20
Hotels Corp. 5,900 33.30 34.00 34.00 32.20 32.60 (0.70)
Hunas Falls 100 85.00 87.90 87.90 87.90 87.90 2.90
Hydro Power 21,600 14.80 14.80 15.00 14.50 14.50 (0.30)
Indo Malay 500 1,250.00 1,225.00 1,225.00 1,225.00 1,225.00 (25.00)
Industrial Asph. 300 490.00 490.00 490.00 490.00 490.00 -
JKH 156,800 268.50 270.00 270.00 264.00 264.50 (4.00)
John Keells 400 182.30 180.50 180.50 180.00 180.10 (2.20)
Kahawatte 6,700 35.30 37.70 37.70 35.20 35.60 0.30
Keells Hotels 48,600 18.10 18.00 18.20 17.90 17.90 (0.20)
Kegalle 15,900 202.70 180.50 180.50 180.00 180.10 (2.20)
Kelani Cables 5,100 95.10 95.00 95.00 95.00 95.00 (0.10)
Kelani Tyres 43,700 53,90 54.40 55.00 52.10 53.20 (0.70)
Kelani Valley 5,000 174.90 176.00 178.00 162.60 169.10 (5.80)
Kelsey 400 16.70 15.70 16.90 15.70 16.90 0.20
Kotagala 26,200 168.80 167.00 168.00 161.00 162.50 (6.30)
Kotmale Holdings 9,700 53.00 52.60 54.00 52.10 52.30 (0.70)
Kuruwita Textile 2,900 27.70 28.90 28.90 28.00 28.20 0.50
Lanka Aluminium 15,100 56.70 56.70 58.00 55.20 55.90 (0.80)
Lanka Cement 6,600 27.30 27.50 27.50 26.80 27.00 (0.30)
Lanka Ceramic 21,400 150.00 148.00 150.00 146.50 146.50 (3.50)
Lanka Floortiles 9,400 125.70 127.00 134.00 124.00 128.50 2.80
Lanka Hospitals 184,400 50.20 53.00 53.00 47.60 47.80 (2.40)
Lanka IOC 142,100 18.00 18.00 18.50 17.80 18.00 -
Lanka Ventures 3,000 38.50 37.00 37.00 37.00 37.00 (1.50)
Lanka Walltile 96,200 176.80 176.00 176.90 175.00 175.50 (1.30)
Lankem Ceylon 39,000 425.80 430.00 430.00 405.00 410.10 (15.70)
Lankem Dev 512,200 63.30 69.00 69.60 65.00 69.60 6.30
Laxapana 46,900 8.80 8.60 8.60 8.50 8.60 (0.20)
LB Finance 1,400 141.30 141.40 144.00 136.10 136.10 (5.20)
Lion Brewery 1,000 199.80 195.00 195.00 195.00 195.00 (4.80)
LMF 31,200 120.00 118.00 118.00 116.00 116.00 (4.00)
LOLC 26,400 123.50 124.90 124.90 119.90 120.10 (3.40)
Madulsima 48,600 27.90 27.90 29.30 27.10 27.20 (0.70)
Mahaweli Reach 2,500 37.00 37.00 37.00 35.40 35.40 (1.60)
Malwatte 16,600 101.70 104.00 104.00 98.00 98.50 (3.20)
Malwatte (NV) 3,500 85.00 84.00 85.00 80.00 85.00 -
Maskeliya 2,300 28.00 28.20 28.50 28.10 28.50 0.50
Merchant Bank 32,600 47.10 47.00 47.00 45.60 46.00 (1.10)
Morisons 400 2,000.10 2,103.10 2,150.00 2,103.10 2,150.00 149.90
Morisons (NV) 600 1,800.00 1,750.00 1,760.00 1,750.00 1,760.00 (40.00)
MTD Walkers 55,300 70.60 70.20 70.20 68.00 68.50 (2.10)
Mullers 687,900 2.70 2.70 2.80 2.50 2.50 (0.20)
Namunukula 24,100 118.90 120.00 120.00 105.00 114.10 (4.80)
Nat Dev Bank 84,500 344.90 350.00 350.00 344.90 345.00 0.10
Nation Lanka XR 218,800 11.10 11.10 11.20 10.40 10.90 (0.20)
Nations Trust 24,500 75.00 76.00 76.00 74.20 74.40 (0.60)
Nawaloka 1,328,000 4.00 4.00 4.00 3.90 4.00 -
Nestle 900 657.90 642.00 649.90 631.00 642.50 (15.40)
On’ally 1,800 70.30 71.80 71.80 71.80 71.80 1.50
Overseas Realty 48,500 15.10 15.50 15.50 15.00 15.10 -
Pan Asia 62,100 51.40 52.00 52.00 51.00 51.00 (0.40)
Panasian Power 68,712,100 3.90 4.00 4.20 3.90 4.10 0.20
Parquet 7,000 22.00 22.80 22.80 21.70 21.90 (0.10)
PC House 800,900 17.90 18.10 18.30 17.20 17.30 (0.60)
PDL 4,000 49.50 49.50 49.50 49.50 49.50 -
Pegasus Hotels 6,400 74.30 75.00 75.00 70.50 71.00 (3.30)
Pelwatte 22,700 35.20 35.60 37.00 34.30 34.90 (0.30)
People’s Merch 5,500 23.90 24.70 24.70 23.00 23.10 (0.80)
Piramal Glass 853,600 11.40 11.50 11.50 11.00 11.10 (0.30)
Printcare PLC 100 134.90 132.00 132.00 132.00 132.00 (2.90)
Radiant Gems 37,700 72.00 72.00 77.50 72.00 72.50 0.50
Regnis XD 5,100 188.20 180.00 190.00 180.00 181.60 (6.60)
Renuka City Hot. 2,800 355.00 361.00 361.00 350.00 350.00 (5.00)
Renuka Holdings 10,000 68.70 69.00 69.10 66.50 66.90 (1.80)
Renuka Holdings (NV) 21,200 48.30 46.60 47.00 45.20 46.50 (1.80)
Rich Pieris Exp 1,000 30.00 30.00 30.20 30.00 30.00 -
Richard Pieris 493,800 14.00 13.90 14.10 13.70 13.70 (0.30)
Riverina Hotels 5,200 113.00 109.00 112.00 109.00 111.90 (1.10)
Royal Ceramic 227,100 153.00 153.00 156.00 152.50 153.00 -
SMB Leasing 649,600 2.00 2.10 2.10 2.00 2.00 -
SMB Lesing (NV) 1,633,500 1.00 0.90 1.00 0.90 0.90 (0.10)
SMB Leasing (War-Con2011) 911,500 1.00 1.00 1.10 1.00 1.00 -
SMB Leasing (War-Con2011) 1,745,100 0.60 0.60 0.70 0.60 0.60 -
Sampath 44,100 269.40 272.00 272.00 268.00 269.00 (0.40)
Samson Internat. 500 100.00 102.60 102.60 100.00 100.60 0.60
Serendib Hotels 600 164.60 155.50 164.00 155.50 160.00 (4.60)
Serendib Hotels (NV) 300 120.40 120.00 120.00 120.00 120.00 (0.40)
Seylan Bank 12,700 72.70 74.00 74.00 71.00 71.20 (1.50)
Seylan Bank (NV) 127,700 37.30 37.80 37.80 37.00 37.00 (0.30)
Seylan Devts 5,400 14.80 14.60 14.60 14.40 14.40 (0.40)
Shalimar 200 850.00 840.30 840.30 840.30 840.30 (9.70)
Shaw Wallace 5,900 260.70 265.00 265.00 255.00 255.20 (5.50)
Sigiriya Village 600 105.00 100.20 100.20 100.10 100.10 (4.90)
Singalanka 200 612.50 620.00 630.00 620.00 625.00 12.50
Singer Finance 158,700 38.70 39.30 39.50 37.20 37.70 (1.00)
Singer Sri Lanka XD 200 205.60 200.00 205.00 200.00 202.50 (3.10)
SLT 18,500 57.00 55.20 55.20 55.00 55.10 (1.90)
Sunshine Holding 11,300 45.10 45.10 45.10 44.10 45.00 (0.10)
Taj Lanka 41,100 62.30 63.50 63.50 60.00 60.10 (2.20)
Talawakelle 9,300 46.50 46.60 46.60 42.00 43.00 (3.50)
Tangerine 100 90.00 95.00 95.00 95.00 95.00 5.00
Tea Services 200 800.00 860.00 860.00 860.00 860.00 60.00
The Finance Co. 42,800 38.00 37.10 37.20 36.50 36.80 (1.20)
The Finance Co. (NV) 41,200 17.10 17.30 17.30 16.60 17.10 -
Three Acre Farms 503,000 175.60 185.00 195.00 179.50 182.10 6.50
Tokyo Cement 83,400 55.50 55.60 55.80 55.00 55.20 (0.30)
Tokyo cement (NV) 95,900 41.00 40.50 41.10 40.50 50.50 (0.50)
Trans Asia 1,600 189.70 195.00 195.00 188.00 188.20 (1.50)
Union Assurance 5,640,500 175.70 172.00 180.00 150.00 165.40 (10.30)
United Motors 2,400 157.00 154.00 154.00 151.50 151.60 (5.40)
Vallibel 45,600 9.10 9.10 9.20 8.90 9.00 (0.10)
Vallibel Finance 44,600 48.90 49.90 50.00 48.40 46.70 (2.20)
Vidullanka 301,500 6.30 6.50 6.70 6.30 6.40 0.10
Watawala 10,400 27.30 26.70 27.00 25.30 26.80 (0.50)
York Arcade 312,400 39.50 40.00 41.00 38.50 38.60 (0.90)
|
