Yesterday’s Market Statistics
Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Yesterday’s (Rs.)
Close Close
Main Board
A.SPEN.HOT.HOLD. 300 65.20 65.30 65.50 65.30 65.40 0.20
ABANS 200 180.30 173.00 173.00 173.00 173.00 (7.30)
ACL 3,200 70.00 70.00 70.00 68.30 68.40 (1.60)
ACL PLASTICS 100 120.00 120.00 120.00 120.00 120.00 0.00
ACME 11,600 20.00 20.10 20.80 20.10 20.20 0.20
AHOT PROPERTIES 2,800 74.90 71.30 76.90 71.10 71.70 (3.20)
AITKEN SPENCE 1,300 110.00 112.70 112.70 110.10 110.50 0.50
ALLIANCE 600 750.00 751.00 751.00 750.00 750.80 0.80
ALUFAB 3,700 36.60 36.00 36.00 36.00 36.00 (0.60)
ASCOT HOLDINGS 1,000 162.90 160.00 160.00 160.00 160.00 (2.90)
ASIRI 2,000 8.60 8.50 8.50 8.50 8.50 (0.10)
ASIRI SURG 10,000 7.60 7.40 7.40 7.40 7.40 (0.20)
AVIVA N D B 1,000 240.00 250.00 250.00 242.00 246.40 6.40
BAIRAHA FARMS 7,700 200.00 201.00 201.00 199.00 200.90 0.90
BALANGODA 200 25.50 25.50 25.50 25.50 25.50 0.00
BLUE DIAMONDS 224,600 7.50 7.50 7.80 7.50 7.60 0.10
BLUE DIAMONDS (NV) 1,046,900 3.60 3.60 3.80 3.60 3.70 0.10
BOGALA GRAPHITE 400 35.10 37.50 37.50 35.10 35.20 0.10
BOGAWANTALAWA 1,000 12.80 14.00 14.00 12.60 12.60 (0.20)
BROWNS 400 220.00 221.00 221.00 221.00 221.00 1.00
BROWNS BEACH 300 15.80 15.90 16.50 15.90 16.10 0.30
BUKIT DARAH 700 1,006.20 945.00 1,045.00 945.00 1,006.80 0.60
C T LAND 100 26.00 27.00 27.00 27.00 27.00 1.00
C.W.MACKIE 2,000 85.00 90.00 90.00 90.00 90.00 5.00
CARGILLS 2,200 196.00 196.00 196.10 196.00 196.10 0.10
CARGO BOAT 200 110.00 100.30 100.30 100.30 100.30 (9.70)
CDB 1,900 63.00 63.00 63.00 62.20 62.70 (0.30)
CDB (NV) 6,700 60.00 60.00 60.00 60.00 60.00 0.00
CENTRAL FINANCE 8,100 200.00 200.00 204.50 198.00 198.20 (1.80)
CEYLON GUARDIAN 24,100 250.10 269.00 269.00 251.00 252.90 2.80
CEYLON INV. 5,400 108.10 110.00 110.00 109.00 109.00 0.90
CEYLON LEATHER 56,500 94.00 97.00 97.00 93.00 94.30 0.30
CEYLON LEATHER (WC-2014) 51,700 14.50 15.00 15.00 15.00 15.00 0.50
CEYLON LEATHER (WC-2015) 120,700 14.60 14.30 15.20 14.30 15.00 0.40
CFT 800 9.30 9.30 9.50 9.30 9.50 0.20
CHEMANEX 100 105.00 106.20 106.20 106.20 106.20 1.20
CHEVRON 3,900 170.00 170.00 170.00 169.90 170.00 0.00
CIC 8,500 105.00 102.50 102.50 100.10 100.50 (4.50)
CIC (NV) 3,900 72.00 70.70 70.70 70.50 70.50 (1.50)
CIFL 8,600 8.40 8.70 8.70 8.40 8.50 0.10
CITRUS LEISURE 28,000 47.50 47.00 47.50 46.50 47.20 (0.30)
CITRUS LEISURE (WC- 2012) 900 18.00 18.00 18.30 18.00 18.20 0.20
CITRUS LEISURE (WC- 2015) 6,800 15.10 14.30 15.60 14.30 15.30 0.20
CITY HOUSING 9,400 18.00 17.20 18.10 17.20 17.70 (0.30)
COCO LANKA 5,700 52.10 54.50 54.50 51.70 51.80 (0.30)
COL PHARMACY 1,200 1,042.00 1,050.00 1,095.00 1,000.00 1,023.40 (18.60)
COLD STORES 500 95.10 95.00 95.00 95.00 95.00 (0.10)
COLOMBO LAND 183,400 50.90 52.50 52.60 51.00 51.30 0.40
COLONIAL MTR 100 370.00 389.90 389.90 389.90 389.90 19.90
COMMERCIAL BANK 832,700 100.00 101.60 105.00 99.90 100.00 0.00
COMMERCIAL BANK (NV) 152,900 70.10 72.00 72.00 70.00 71.50 1.40
COMMERCIAL DEV. 2,200 99.00 110.00 113.30 110.00 111.20 12.20
DANKOTUWA PORCEL 57,300 30.00 31.10 31.50 29.70 30.00 0.00
DFCC BANK 5,200 108.20 109.00 109.00 108.20 108.30 0.10
DIALOG 74,200 7.90 7.90 8.00 7.70 7.80 (0.10)
DIMO 800 1,280.00 1,275.00 1,285.00 1,275.00 1,276.40 (3.60)
DISTILLERIES 200 149.50 146.20 149.40 146.20 147.80 (1.70)
DOCKYARD 6,500 230.00 229.00 231.00 229.00 230.20 0.20
DOLPHIN HOTELS 500 38.40 39.90 39.90 39.90 39.90 1.50
DUNAMIS CAPITAL 55,200 15.00 14.70 15.00 14.70 15.00 0.00
E B CREASY 100 1,700.50 1,500.00 1,500.00 1,500.00 1,500.00 (200.50)
EAST WEST 47,900 23.00 23.80 24.00 23.00 23.10 0.10
EASTERN MERCHANT 1,300 17.10 16.60 16.80 16.60 16.70 (0.40)
EDEN HOTEL LANKA 700 33.80 33.60 34.00 33.60 34.00 0.20
ENVI. RESOURCES 548,100 38.60 38.70 40.00 37.60 37.80 (0.80)
ENVI. RESOURCES (WC-2012) 93,200 16.40 16.80 17.00 15.60 15.70 (0.70)
ENVI. RESOURCES (WC-2014) 70,900 18.00 18.00 18.00 16.60 16.80 (1.20)
ENVI. RESOURCES (WC-2015) 217,400 17.00 17.50 17.80 16.00 16.20 (0.80)
EQUITY 1,000 48.30 48.30 48.90 41.90 47.90 (0.40)
EQUITY TWO PLC 800 28.00 26.70 26.70 26.20 26.60 (1.40)
EXPOLANKA 186,200 8.70 8.70 8.70 8.50 8.70 0.00
FIRST CAPITAL 91,900 15.50 15.00 16.10 15.00 16.00 0.50
FORT LAND 15,700 42.60 42.60 43.80 42.00 43.20 0.60
GALADARI 13,300 28.10 28.00 29.50 28.00 29.10 1.00
GRAIN ELEVATORS 19,200 99.60 100.00 102.00 99.50 99.70 0.10
HAYCARB 300 150.20 153.00 154.00 153.00 153.70 3.50
HAYLEYS - MGT 100 26.80 29.30 29.30 29.30 29.30 2.50
HAYLEYS EXPORTS 4,900 34.50 33.00 33.10 33.00 33.10 (1.40)
HDFC 900 1,389.00 1,250.00 1,300.00 1,250.00 1,266.70 (122.30)
HEMAS HOLDINGS 6,500 31.90 31.50 32.00 31.50 32.00 0.10
HEMAS POWER 2,300 25.80 25.60 25.60 25.50 25.60 (0.20)
HNB 1,100 141.00 148.00 148.00 140.00 144.10 3.10
HNB ASSURANCE 100 48.20 48.50 48.50 48.50 48.50 0.30
HNB (NV) 105,800 79.80 80.00 80.00 79.20 80.00 0.20
HORANA 5,300 32.10 32.10 32.10 32.00 32.00 (0.10)
HOTEL SERVICES 5,200 17.50 18.00 18.10 18.00 18.10 0.60
HOTEL SIGIRIYA 600 72.00 71.50 71.50 71.00 71.10 (0.90)
HOTELS CORP. 1,000 25.60 27.80 27.90 27.80 27.90 2.30
HUEJAY 300 162.00 157.90 157.90 157.90 157.90 (4.10)
HUNTERS 5,500 580.00 618.00 618.00 551.00 560.00 (20.00)
HYDRO POWER 26,100 10.00 10.10 10.40 10.10 10.10 0.10
JKH 171,400 170.10 170.00 170.00 166.00 167.30 (2.80)
JOHN KEELLS 100 75.00 74.00 74.00 74.00 74.00 (1.00)
KAHAWATTE 500 26.30 25.00 25.00 25.00 25.00 (1.30)
KANDY HOTELS 600 260.10 260.00 260.00 260.00 260.00 (0.10)
KEELLS HOTELS 1,600 13.00 13.10 13.40 13.10 13.30 0.30
KEGALLE 300 98.00 96.00 96.20 96.00 96.10 (1.90)
KELANI CABLES 200 80.00 80.00 80.00 80.00 80.00 0.00
KELANI TYRES 2,100 35.10 37.50 37.60 37.50 37.60 2.50
KELANI VALLEY 200 85.40 85.00 85.00 85.00 85.00 (0.40)
KELSEY 9,600 21.50 22.50 22.50 21.80 22.50 1.00
KOTMALE HOLDINGS 10,000 43.70 43.70 43.70 43.70 43.70 0.00
LANKA ALUMINIUM 3,000 41.00 43.00 43.00 39.20 40.70 (0.30)
LANKA FLOORTILES 500 80.00 80.00 80.00 80.00 80.00 0.00
LANKA HOSPITALS 60,300 49.30 49.90 50.80 48.50 49.40 0.10
LANKA IOC 500 17.60 18.00 18.00 18.00 18.00 0.40
LANKA VENTURES 11,800 35.00 33.40 33.40 32.60 32.70 (2.30)
LANKEM CEYLON 21,500 216.90 215.00 215.00 215.00 215.00 (1.90)
LANKEM DEV. 40,200 14.10 14.60 14.70 14.40 14.60 0.50
LAXAPANA 18,600 11.00 11.00 11.50 11.00 11.20 0.20
LB FINANCE 600 135.40 133.50 138.90 133.50 138.90 3.50
LION BREWERY 11,500 186.00 187.00 187.00 185.00 186.50 0.50
LMF 6,700 103.00 103.00 103.00 103.00 103.00 0.00
LOLC 45,100 76.00 77.00 78.00 75.00 75.10 (0.90)
MADULSIMA 300 14.80 16.50 16.50 16.50 16.50 1.70
MAHAWELI REACH 2,100 27.00 27.90 29.00 27.30 27.30 0.30
MALWATTE 6,800 5.40 5.30 5.40 5.30 5.30 (0.10)
MASKELIYA 500 19.60 18.00 18.00 18.00 18.00 (1.60)
MERCHANT BANK 21,000 37.10 38.00 38.90 36.30 36.70 (0.40)
MORISONS (NV) 300 1,300.00 1,370.00 1,400.00 1,370.00 1,400.00 100.00
MTD WALKERS 54,600 33.50 33.50 34.00 32.90 33.70 0.20
MULLERS 52,000 2.50 2.60 2.60 2.50 2.50 0.00
NAT. DEV. BANK 900 122.50 123.50 124.00 123.50 123.80 1.30
NATION LANKA 40,000 15.60 15.60 15.80 15.40 15.50 (0.10)
NATIONS TRUST 4,000 55.50 56.10 56.50 55.60 55.70 0.20
NAWALOKA 95,200 3.90 4.00 4.00 4.00 4.00 0.10
OVERSEAS REALTY 4,400 13.90 14.40 14.40 14.00 14.00 0.10
PAN ASIA 41,900 24.50 25.00 25.10 24.10 24.20 (0.30)
PANASIAN POWER 194,900 4.10 4.10 4.20 4.00 4.10 0.00
PC HOUSE 192,100 12.30 12.50 12.80 12.30 12.40 0.10
PEOPLE’S MERCH 13,800 15.20 15.00 15.30 14.90 14.90 (0.30)
PEOPLES LEASING XD 143,800 15.00 15.00 15.10 14.90 14.90 (0.10)
PIRAMAL GLASS 135,200 7.50 7.60 7.70 7.50 7.60 0.10
PRINTCARE PLC 4,000 35.00 35.00 35.00 34.90 35.00 0.00
REGNIS 700 350.00 320.10 348.00 320.10 344.00 (6.00)
RENUKA HOLDINGS 2,000 50.00 50.00 50.00 50.00 50.00 0.00
RENUKA HOLDINGS (NV) 500 33.00 32.00 32.00 32.00 32.00 (1.00)
RICH PIERIS EXP 700 25.00 25.10 25.10 25.00 25.10 0.10
RICHARD PIERIS 162,900 8.60 8.60 8.80 8.50 8.60 0.00
ROYAL CERAMIC 8,600 138.00 138.00 138.00 135.00 135.00 (3.00)
S M B LEASING 492,200 1.60 1.60 1.70 1.60 1.60 0.00
S M B LEASING (NV) 2,708,800 0.70 0.70 0.70 0.60 0.70 0.00
SAMPATH 186,000 193.80 198.00 198.00 191.00 191.80 (2.00)
SAMSON INTERNAT. 6,300 105.70 109.90 112.00 109.90 110.70 5.00
SATHOSA MOTORS 16,800 264.00 275.00 285.00 250.00 266.00 2.00
SERENDIB HOTELS 7,500 28.10 28.00 28.10 27.90 28.10 0.00
SERENDIB HOTELS (NV) 300 18.50 19.80 19.80 19.80 19.80 1.30
SEYLAN BANK (NV) 9,400 29.60 30.00 30.00 29.30 29.50 (0.10)
SEYLAN DEVTS 128,600 11.00 11.00 11.40 10.90 11.00 0.00
SINGALANKA 2,600 125.10 125.00 126.90 125.00 125.50 0.40
SINGER FINANCE 15,600 25.30 25.00 25.70 25.00 25.20 (0.10)
SINGER IND. 200 230.00 225.40 225.40 225.40 225.40 (4.60)
SINGER SRI LANKA 700 117.50 120.00 123.00 120.00 120.80 3.30
SLT 1,300 45.10 44.50 46.00 44.50 45.20 0.10
SOFTLOGIC 32,000 16.00 16.40 16.50 15.90 16.10 0.10
SUNSHINE HOLDING 200 28.50 28.50 28.50 28.50 28.50 0.00
SWISSTEK 4,700 19.20 19.10 19.40 18.70 18.70 (0.50)
TAJ LANKA 100 34.60 34.70 34.70 34.70 34.70 0.10
TALAWAKELLE 2,000 27.50 27.50 28.00 27.50 27.90 0.40
TANGERINE 4,600 81.10 81.00 81.00 81.00 81.00 (0.10)
TEXTURED JERSEY 134,800 10.00 10.00 10.20 9.90 10.00 0.00
THE FINANCE CO. 2,900 40.00 40.00 40.00 40.00 40.00 0.00
THE FINANCE CO. (NV) 24,900 12.00 12.10 12.10 11.70 11.80 (0.20)
THREE ACRE FARMS 7,300 96.50 98.00 99.00 95.60 96.10 (0.40)
TOKYO CEMENT (NV) 58,800 30.00 29.90 30.00 29.90 30.00 0.00
UNION BANK 12,900 18.40 18.40 18.70 18.30 18.30 (0.10)
UNION CHEMICALS 1,000 710.00 750.00 750.00 711.00 749.80 39.80
UNITED MOTORS 2,500 143.60 143.50 143.50 143.00 143.00 (0.60)
VALLIBEL 8,600 7.70 7.80 7.80 7.70 7.70 0.00
VALLIBEL FINANCE 20,100 42.00 41.40 43.60 41.40 43.50 1.50
VIDULLANKA XD 3,000 7.80 7.80 7.80 7.70 7.80 0.00
WATAWALA 10,600 12.30 12.30 12.90 12.30 12.70 0.40
YORK ARCADE 300 22.50 24.60 24.60 24.40 24.50 2.00
DIRI SAVI BOARD
ABANS FINANCIAL 10,200 62.50 65.00 71.50 65.00 65.90 3.40
AMANA 781,500 2.10 2.20 2.30 2.20 2.20 0.10
ASIAN ALLIANCE 2,600 153.70 159.00 159.00 151.00 153.10 (0.60)
ASIRI CENTRAL 100 185.20 180.50 180.50 180.50 180.50 (4.70)
BROWNS INVSTMNTS 91,000 4.00 4.00 4.10 4.00 4.00 0.00
CAL FINANCE 79,800 39.00 39.00 39.00 35.60 35.80 (3.20)
CEYLON TEA BRKRS 60,000 7.60 7.50 7.90 7.50 7.60 0.00
CHILAW FINANCE 2,200 21.00 20.80 21.00 20.80 20.80 (0.20)
COM.CREDIT 37,500 22.90 23.90 23.90 22.70 22.70 (0.20)
E-CHANNELLING 155,700 7.70 7.60 7.90 7.60 7.80 0.10
ELPITIYA 1,900 22.20 22.30 22.50 22.30 22.40 0.20
ENTRUST SEC 92,900 47.10 47.00 50.00 45.00 45.60 (1.50)
FORTRESS RESORTS 5,400 21.30 22.50 22.50 22.00 22.00 0.70
FREE LANKA 332,800 2.90 2.80 2.90 2.80 2.90 0.00
GUARDIAN CAPITAL 7,600 126.30 130.00 133.00 128.00 128.20 1.90
HVA FOODS 167,300 35.00 35.50 35.90 34.30 34.50 (0.50)
JANASHAKTHI INS. 68,700 13.60 13.70 13.80 13.70 13.70 0.10
LANKA ORIX FINANCE 30,100 8.00 8.10 8.10 7.80 7.80 (0.20)
LAUGFS GAS 12,300 35.90 36.70 36.80 36.30 36.30 0.40
LAUGFS GAS (NV) 14,700 21.00 21.50 21.50 20.90 21.20 0.20
MARAWILA RESORTS 11,700 9.30 9.40 9.70 9.40 9.60 0.30
MET. RES. HOL. 600 23.50 23.20 23.20 22.70 23.00 (0.50)
MULTI FINANCE 41,700 46.50 47.40 48.90 46.10 46.50 0.00
NANDA FINANCE 200 11.00 11.40 11.40 11.00 11.20 0.20
ODEL PLC 6,400 29.90 30.00 30.50 30.00 30.00 0.10
ORIENT GARMENTS 175,800 29.90 30.20 31.80 30.20 30.40 0.50
PEOPLE’S FIN 3,500 32.50 32.00 33.00 32.00 32.70 0.20
PEOPLE’S FIN (WC-2012) 6,700 3.00 2.70 3.40 2.70 3.00 0.00
RAIGAM SALTERNS 55,000 3.80 3.90 3.90 3.80 3.80 0.00
RENUKA AGRI 153,500 6.70 6.70 6.80 6.60 6.70 0.00
SIERRA CABL 53,800 4.00 4.00 4.00 4.00 4.00 0.00
SINHAPUTHRA FIN 1,000 107.10 106.80 106.80 106.80 106.80 (0.30)
SOFTLOGIC CAP 6,700 32.90 33.00 34.00 32.90 32.90 0.00
SWARNAMAHAL FIN 361,600 93.90 94.00 98.90 94.00 96.20 2.30
TESS AGRO 492,800 3.70 3.80 3.80 3.80 3.80 0.10
TOUCHWOOD 37,800 20.00 20.10 20.50 20.00 20.10 0.10
TRADE FINANCE 59,400 19.90 20.30 20.40 19.70 19.80 (0.10)
VALLIBEL ONE 158,000 20.90 21.00 21.50 20.90 21.00 0.10
DEFAULT BOARD
ASIA CAPITAL 5,100 62.00 62.00 64.00 61.20 62.20 0.20
RADIANT GEMS 1,500 120.00 120.00 120.00 116.30 118.80 (1.20)
Market statistics on Dec 20, 2011
Equity details Today Prv. Day
Value of Turnover (Rs.) 382,095,174.40 537,646,281.80
Volume of Turnover (No.) 13,619,618 18,712,782
Trades (No.) 5,789 6,228
Market Capitalization (Rs.) 2,132,765,954,512.50 2,136,054,765,359.80
Corporate Debt Today Prv.Day
Value of Turnover - -
Volume of Turnover - -
Trades (No.) - -
Market Cap. (Rs.) - -
Govt. Securities Today Prv. Day
19-Dec-11
Value of Turnover (Rs.) 940,891.29
Volume of Turnover (No.) 10,000
Trades (No.) 1
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 5,851.94 5,860.96
Milanka Price Index 5,088.25 5,105.41
Total Return Indices
Tri On All Shares (ASTRI) 7,091.28 7,102.22
Tri On Milanka Shares (MTRI) 6,220.73 6,241.71
List of Securities on which 10 percent Price Band is applicable (As of 20th December, 2011)
In terms of the SEC directive dated 14th September 2010, a 10 percent price band has not been imposed on a new security
considering the review period from 13th December 2011 to 19th December 2011 (Both days inclusive).
According the 10 percent price band is not imposed on any of the securities listed in the CSE for 20th December 2011.
Default Board
Company Date of Reason
Name Transfer
Hotel Developers (Lanka) 28-Jun-2001 Non submission of Annual Reports
PLC or the F/Y ended 31-Mar-1991 to 31-Mar-2011.
Non submission of Financial Statements for the quarters
ended 31-Mar-1998 to 30-Sep-2011.
Vanik Incorporation Ltd 12-Dec-2002 Non submission of Annual Reports for the
F/Y ended 31-Dec-2007 to 31-Dec-2010.
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-Sep-2011.
Non payment of Listing Fees for the
years 2009, 2010 & 2011.
Ferntea Ltd 02-Nov-2005 Non submission of Annual Reports for the
F/Y ended 31-Mar-2006 to 31-Mar-2011.
Non submission of Financial Statements for the quarters
ended 30-Jun-2007 to 30-Sep-2011.
Non payment of Listing Fees for the year 2011.
Miramar Beach Hotels PLC 09-Jun-2008 Non submission of Annual Reports for the F/Y
ended 31-Mar-2008 to 31-Mar-2011.
Non payment of Listing Fees for the years 2010 & 2011.
Non submission of Financial Statements for the quarters
ended 30-Sep-2010 to 30-Sep-2011.
Infrastructure Developers PLC 14-Sep-2010 Non Submission of Annual Reports for the
F/Y ended 31-Mar-2011.
Non submission of Financial Statements for the quarter
ended 31-Mar-2011 & 30-Sep-2011
Asia Capital PLC 19-Sep-2011 Non Submission of Annual Report for the
F/Y Ended 31-Mar-2011.
Radiant Gems 19-Sep-2011 Non Submission of Annual Report for the International PLC
F/Y Ended 31-Mar-2011.
|
