Market Statistics on 24.05.2012
Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Yesterday’s (Rs.)
Close Close
Main Board
A.SPEN.HOT.HOLD. 35,244 68.70 68.00 69.50 67.60 68.00 (0.70)
ABANS 439 102.00 100.00 100.00 100.00 100.00 (2.00)
ACL 30,153 57.50 55.30 57.90 55.30 57.90 0.40
ACL PLASTICS 400 87.50 87.00 87.00 87.00 87.00 (0.50)
ACME 12,700 11.10 11.10 11.50 11.00 11.10 0.00
AGALAWATTE XD 6,887 35.40 36.90 36.90 35.80 35.90 0.50
AHOT PROPERTIES 200 71.10 71.00 71.00 71.00 71.00 (0.10)
AITKEN SPENCE 12,070 108.70 111.90 111.90 110.00 110.00 1.30
ALLIANCE 830 519.00 530.10 530.10 530.10 530.10 11.10
ALUFAB 2,117 16.80 16.50 16.60 16.50 16.60 (0.20)
AMAYA LEISURE 30,000 75.00 75.00 75.00 75.00 75.00 0.00
ASCOT HOLDINGS 401 196.90 197.00 204.00 197.00 198.10 1.20
ASIA CAPITAL 400 33.10 33.00 34.00 33.00 33.30 0.20
ASIRI 448,915 8.00 8.00 8.20 7.90 8.00 0.00
ASIRI SURG 5,300 7.50 7.60 7.60 7.60 7.60 0.10
AVIVA N D B 20 159.90 155.00 155.00 155.00 155.00 (4.90)
BAIRAHA FARMS 40,720 111.40 111.40 112.00 111.00 111.30 (0.10)
BALANGODA 62,671 21.10 20.20 23.50 20.20 21.00 (0.10)
BERUWELA WALKINN 1,277 74.00 65.00 65.00 64.10 64.50 (9.50)
BLUE DIAMONDS 385,881 4.20 4.30 4.60 4.30 4.50 0.30
BLUE DIAMONDS (NV) 895,898 1.90 1.90 2.00 1.80 1.90 0.00
BOGALA GRAPHITE 5,002 19.00 20.00 20.00 19.00 19.00 0.00
BOGAWANTALAWA 2,167 7.50 7.30 8.00 7.30 8.00 0.50
BROWNS 6,872 133.00 133.50 135.00 130.00 133.00 0.00
BROWNS BEACH 4,000 13.50 13.50 14.00 13.50 13.60 0.10
BUKIT DARAH 79 805.00 792.00 792.00 781.00 783.60 (21.40)
C T HOLDINGS 505 150.00 150.00 153.00 148.00 148.00 (2.00)
C T LAND 1,010 23.00 22.70 23.00 22.70 23.00 0.00
C.W.MACKIE 3,800 64.00 63.60 64.00 60.00 60.00 (4.00)
CARGILLS 100 150.40 153.00 153.00 153.00 153.00 2.60
CARGO BOAT 1,741 66.00 73.90 73.90 70.00 70.00 4.00
CARSONS 5,228 468.20 468.00 468.40 460.60 467.80 (0.40)
CDB 10,516 33.00 32.60 33.50 32.60 33.00 0.00
CDIC 498 215.00 200.00 263.90 200.00 231.80 16.80
CENTRAL FINANCE 5,827 144.80 138.10 139.50 135.00 136.60 (8.20)
CENTRAL IND. 100 58.70 59.00 59.00 59.00 59.00 0.30
CEYLON BEVERAGE 1 384.30 350.00 350.00 350.00 350.00 (34.30)
CEYLON INV. 10,005 70.00 70.00 71.40 70.00 70.00 0.00
CEYLON LEATHER 126,254 75.90 79.70 80.00 72.50 75.60 (0.30)
CEYLON LEATHER (WC-2014) 33,790 9.00 9.20 9.30 8.40 9.00 0.00
CEYLON LEATHER (WC-2015) 4,190 8.40 8.00 8.60 7.80 8.60 0.20
CEYLON TOBACCO XD 943 670.00 675.00 675.00 670.00 671.00 1.00
CFI 1,218 142.00 141.10 141.10 140.00 140.10 (1.90)
CFT 6,301 4.80 4.70 4.90 4.70 4.80 0.00
CHEMANEX 2,430 76.40 76.40 78.00 75.00 75.10 (1.30)
CHEVRON 27,787 164.90 165.70 165.70 164.00 164.80 (0.10)
CIC 57,806 95.10 95.00 95.10 90.00 94.00 (1.10)
CIC (NV) 500 60.10 61.00 61.00 60.00 60.00 (0.10)
CIFL 42,901 4.00 4.10 4.10 4.00 4.00 0.00
CIT 385 145.00 140.00 140.00 131.00 131.00 (14.00)
CITRUS LEISURE 168,818 24.00 24.00 24.10 23.50 23.50 (0.50)
CITRUS LEISURE (WC- 2012) 7,069 0.40 0.30 0.40 0.30 0.30 (0.10)
CITRUS LEISURE (WC- 2015) 24,238 4.10 4.40 4.40 4.00 4.20 0.10
COCO LANKA 14,190 46.00 46.00 46.00 43.00 43.70 (2.30)
COCO LANKA (NV) 1,100 31.10 31.10 31.10 31.00 31.00 (0.10)
COL PHARMACY 184 526.70 525.00 530.00 525.00 526.90 0.20
COLD STORES XD 32,376 96.40 96.20 97.50 96.10 96.50 0.10
COLOMBO LAND 17,556 34.70 35.00 36.00 34.20 34.60 (0.10)
COLONIAL MTR 1 176.00 199.90 199.90 199.90 199.90 23.90
COMMERCIAL BANK 74,946 105.00 105.00 105.10 104.70 105.00 0.00
COMMERCIAL BANK (NV) 25,800 79.00 78.90 79.50 78.00 79.00 0.00
COMMERCIAL DEV. 10 75.40 84.80 84.80 84.80 84.80 9.40
CONVENIENCE FOOD 100 142.00 142.30 142.30 142.10 142.20 0.20
DANKOTUWA PORCEL 23,701 10.50 10.50 10.90 10.20 10.70 0.20
DFCC BANK 3,270 120.00 120.90 120.90 116.10 116.60 (3.40)
DIALOG 118,804 5.50 5.40 5.50 5.30 5.30 (0.20)
DIMO 391 563.40 590.00 590.00 556.40 556.50 (6.90)
DIPPED PRODUCTS 720 92.70 93.00 93.00 93.00 93.00 0.30
DISTILLERIES 550 136.10 138.90 138.90 135.00 135.00 (1.10)
DOCKYARD 207 200.20 198.00 200.00 198.00 200.00 (0.20)
DOLPHIN HOTELS 1,251 25.60 25.60 27.00 25.60 25.70 0.10
DUNAMIS CAPITAL 106,887 8.30 8.40 9.10 8.40 9.00 0.70
DURDANS (NV) XD 10 58.50 59.00 59.00 59.00 59.00 0.50
EAST WEST 72,590 12.00 12.00 12.20 12.00 12.00 0.00
EASTERN MERCHANT 338 8.20 8.30 8.90 8.30 8.70 0.50
EDEN HOTEL LANKA 4,120 30.50 30.60 30.60 30.10 30.10 (0.40)
ENVI. RESOURCES 263,550 13.60 13.80 13.90 13.00 13.20 (0.40)
ENVI. RESOURCES (WC-2014) 71,862 4.70 4.90 4.90 4.60 4.60 (0.10)
ENVI. RESOURCES (WC-2015) 19,029 4.90 5.00 5.00 4.80 4.90 0.00
EXPOLANKA 50,653 6.10 6.10 6.10 5.90 5.90 (0.20)
FINLAYS COLOMBO 100 245.00 210.00 210.00 205.70 206.10 (38.90)
FIRST CAPITAL 1,827 10.10 10.00 10.00 10.00 10.00 (0.10)
FORT LAND 56,551 26.90 26.40 26.70 26.00 26.20 (0.70)
GALADARI 2,318 12.90 12.60 12.60 12.00 12.30 (0.60)
GOOD HOPE 6 1,399.50 1,200.10 1,200.10 1,200.00 1,200.00 (199.50)
GRAIN ELEVATORS 19,600 42.30 40.60 41.00 40.20 40.60 (1.70)
HAPUGASTENNE 527 42.90 38.70 42.90 38.50 40.30 (2.60)
HARISCHANDRA XD 105 2,126.90 2,450.00 2,650.00 2,450.00 2,500.00 373.10
HAYCARB 6,500 150.10 150.10 150.10 150.00 150.10 0.00
HAYLEYS - MGT 7,200 8.50 8.00 8.00 7.80 8.00 (0.50)
HDFC 118 51.20 51.10 51.20 51.10 51.20 0.00
HEMAS HOLDINGS 10,902 22.20 22.20 22.50 22.00 22.00 (0.20)
HEMAS POWER XD 131,962 20.90 20.10 20.10 19.00 19.10 (1.80)
HNB 605 151.10 151.00 154.00 151.00 152.50 1.40
HNB ASSURANCE 50 39.60 40.00 40.00 40.00 40.00 0.40
HNB (NV) 21,944 94.30 93.50 94.10 93.50 94.00 (0.30)
HORANA 3,501 20.10 20.10 20.80 20.10 20.20 0.10
HOTEL SERVICES 6,900 13.40 12.90 13.30 12.50 13.00 (0.40)
HOTEL SIGIRIYA 100 74.00 70.10 70.10 70.10 70.10 (3.90)
HOTELS CORP. 4,100 19.20 19.00 19.90 19.00 19.20 0.00
HUNAS FALLS 3,000 52.10 52.30 52.30 52.00 52.10 0.00
HUNTERS 2,828 265.10 266.00 279.80 263.00 272.60 7.50
HYDRO POWER 600,572 5.80 5.70 5.70 5.00 5.10 (0.70)
JKH 606,065 196.00 197.80 199.90 196.60 196.90 0.90
JOHN KEELLS 2,000 58.00 60.00 60.00 60.00 60.00 2.00
KAHAWATTE 300 25.10 24.00 24.00 23.70 23.70 (1.40)
KANDY HOTELS 5,800 5.30 5.00 5.20 5.00 5.00 (0.30)
KEELLS FOOD 168 90.00 89.90 89.90 88.00 89.40 (0.60)
KEELLS HOTELS 23,929 12.10 12.10 12.10 11.70 11.80 (0.30)
KEGALLE 1,626 100.00 100.00 101.90 100.00 100.00 0.00
KELANI CABLES 2,000 60.70 67.90 68.50 67.90 68.40 7.70
KELANI TYRES 2,900 23.20 23.50 23.50 23.20 23.50 0.30
KELSEY 3,201 10.40 10.40 10.40 9.60 9.70 (0.70)
KOTAGALA 5,701 67.20 67.00 69.50 67.00 69.30 2.10
KOTMALE HOLDINGS 1,140 30.00 30.00 31.00 30.00 30.10 0.10
KURUWITA TEXTILE 5,901 23.50 22.10 23.50 22.10 23.00 (0.50)
LAKE HOUSE PRIN. 900 98.00 85.30 85.30 85.00 85.10 (12.90)
LANKA ALUMINIUM 401 18.10 19.70 19.70 18.00 18.00 (0.10)
LANKA CEMENT 10,506 8.20 8.50 8.50 8.00 8.10 (0.10)
LANKA CERAMIC 100 50.00 65.00 65.00 65.00 65.00 15.00
LANKA FLOORTILES 17,100 60.40 60.50 61.00 60.50 61.00 0.60
LANKA HOSPITALS 91,661 25.70 25.00 27.00 25.00 26.10 0.40
LANKA IOC 1,136,105 16.50 17.00 17.80 17.00 17.50 1.00
LANKA VENTURES 2,500 27.00 27.10 27.10 27.10 27.10 0.10
LANKA WALLTILE 9,030 59.90 59.00 59.00 56.00 57.10 (2.80)
LANKEM CEYLON 237 154.90 155.00 164.00 155.00 164.00 9.10
LANKEM DEV. 34,501 6.90 7.00 7.10 6.80 6.90 0.00
LAXAPANA 1 6.00 6.20 6.20 6.20 6.20 0.20
LB FINANCE 5,000 110.00 107.00 111.50 107.00 111.50 1.50
LION BREWERY 411 220.00 205.00 210.00 205.00 210.00 (10.00)
LOLC 26,226 34.90 33.20 34.00 31.70 32.00 (2.90)
MADULSIMA 12,708 8.40 8.60 8.60 8.00 8.00 (0.40)
MALWATTE 22,731 3.60 3.60 3.70 3.60 3.70 0.10
MALWATTE (NV) 17,700 3.30 3.10 3.10 3.00 3.10 (0.20)
MERCHANT BANK 10,401 21.00 20.10 21.00 20.00 20.10 (0.90)
MORISONS 600 189.00 190.00 190.00 180.00 180.00 (9.00)
MORISONS (NV) 21 105.00 105.00 105.00 97.40 98.50 (6.50)
MTD WALKERS 1,690 17.10 17.10 17.20 17.10 17.20 0.10
MULLERS 242,357 1.50 1.50 1.60 1.40 1.60 0.10
NAMAL ACUITY VF [UNITS) 1,300 52.90 56.90 56.90 56.00 56.80 3.90
NAMUNUKULA 300 62.00 60.00 60.00 57.50 57.50 (4.50)
NAT. DEV. BANK 25,300 116.90 117.00 117.00 116.00 116.00 (0.90)
NATION LANKA 172,627 8.40 8.40 8.40 8.20 8.20 (0.20)
NATION LANKA (WC- 2013) 37,453 2.00 2.00 2.10 2.00 2.00 0.00
NATIONS TRUST 18,635 48.40 49.00 49.00 47.60 47.90 (0.50)
NAWALOKA 43,015 2.70 2.60 2.80 2.60 2.70 0.00
NESTLE 442 1,170.00 1,156.10 1,166.00 1,150.00 1,150.00 (20.00)
NUWARA ELIYA 50 1,150.00 1,075.00 1,075.00 1,061.20 1,067.10 (82.90)
ON’ALLY 1,097 63.30 47.20 52.80 46.00 51.90 (11.40)
OVERSEAS REALTY 95,601 13.10 13.00 13.30 13.00 13.00 (0.10)
PAN ASIA 41,902 19.10 19.00 20.00 19.00 19.10 0.00
PANASIAN POWER 603,950 2.20 2.10 2.20 2.00 2.10 (0.10)
PC HOUSE 89,406 6.60 6.50 6.60 6.30 6.50 (0.10)
PDL 51 40.00 45.00 45.00 36.60 36.80 (3.20)
PEGASUS HOTELS 1,201 32.10 31.00 33.30 30.00 30.80 (1.30)
PEOPLE’S MERCH 21,226 13.20 13.20 13.30 13.10 13.10 (0.10)
PEOPLES LEASING 20,801 10.80 10.80 11.00 10.80 10.80 0.00
PIRAMAL GLASS 42,126 5.40 5.40 5.40 5.30 5.40 0.00
PRINTCARE PLC 100 26.20 26.10 30.00 26.10 30.00 3.80
RADIANT GEMS 350 45.30 45.00 45.00 45.00 45.00 (0.30)
REGNIS 16,834 109.90 109.00 112.90 109.00 111.60 1.70
RENUKA CITY HOT. 24,672 180.00 194.60 201.00 194.60 200.00 20.00
RENUKA HOLDINGS 901 31.70 32.50 32.90 32.00 32.40 0.70
RENUKA HOLDINGS (NV) 1,001 22.10 22.50 24.00 22.50 22.50 0.40
RICH PIERIS EXP 1 18.60 19.90 19.90 19.90 19.90 1.30
RICHARD PIERIS 39,801 6.70 6.60 6.90 6.60 6.70 0.00
ROYAL CERAMIC 1,244 99.70 99.70 101.90 99.00 99.10 (0.60)
S M B LEASING 908,630 1.00 1.00 1.10 1.00 1.00 0.00
S M B LEASING (NV) 19,063,663 0.30 0.30 0.40 0.30 0.30 0.00
SAMPATH 2,951 165.00 165.00 165.00 163.00 163.00 (2.00)
SELINSING 2,501 1,099.00 1,099.00 1,230.00 1,099.00 1,230.00 131.00
SERENDIB HOTELS (NV) 10,902 14.20 13.20 15.50 13.20 15.20 1.00
SEYLAN BANK 5,497 60.10 59.10 59.50 59.00 59.00 (1.10)
SEYLAN BANK (NV) 51,735 23.10 23.50 23.50 22.80 23.00 (0.10)
SEYLAN DEVTS 38,452 7.10 7.20 7.20 7.00 7.00 (0.10)
SHALIMAR 50 887.10 887.00 887.00 887.00 887.00 (0.10)
SHAW WALLACE 3,340 205.00 199.90 199.90 199.90 199.90 (5.10)
SIGIRIYA VILLAGE 2,008 65.90 58.20 62.00 58.00 62.00 (3.90)
SINGALANKA 1,000 60.00 58.00 58.00 57.00 57.00 (3.00)
SINGER FINANCE 6,301 13.60 13.30 13.50 13.10 13.40 (0.20)
SINGER IND. 25 153.40 150.00 150.00 150.00 150.00 (3.40)
SINGER SRI LANKA 8,440 85.60 85.00 85.00 82.00 82.10 (3.50)
SLT 6,502 35.30 36.00 38.40 35.00 36.30 1.00
SOFTLOGIC 159,299 10.00 10.20 10.30 10.00 10.00 0.00
SUNSHINE HOLDING 450 21.50 21.50 21.50 21.50 21.50 0.00
SWISSTEK 3 11.60 11.70 12.20 11.70 11.90 0.30
TAJ LANKA 4,193 27.20 27.20 27.20 26.00 26.10 (1.10)
TEA SERVICES 34 621.50 630.00 630.00 630.00 630.00 8.50
TEXTURED JERSEY 60,410 7.40 7.50 7.60 7.40 7.50 0.10
THE FINANCE CO. 11,236 23.50 22.00 22.00 20.50 21.30 (2.20)
THE FINANCE CO. (NV) 64,265 5.10 5.20 5.30 5.00 5.00 (0.10)
THREE ACRE FARMS 14,201 42.30 42.50 42.50 40.10 41.40 (0.90)
TOKYO CEMENT 150,925 29.50 30.00 30.00 29.50 29.50 0.00
TOKYO CEMENT (NV) 16,076 20.00 19.80 19.90 19.80 19.90 (0.10)
UNION BANK 19,211 16.00 15.30 16.00 15.00 15.30 (0.70)
UNITED MOTORS 1,100 76.90 72.30 72.30 72.20 72.20 (4.70)
VALLIBEL 658,690 6.60 6.60 6.60 6.30 6.30 (0.30)
VALLIBEL FINANCE 16,002 35.10 36.00 36.00 34.10 34.50 (0.60)
VIDULLANKA 1 5.10 5.50 5.50 5.50 5.50 0.40
WATAWALA 75,320 8.00 7.90 8.20 7.00 7.30 (0.70)
YORK ARCADE 14,994 11.90 11.60 12.40 11.60 12.00 0.10
DIRI SAVI BOARD
ABANS FINANCIAL 900 30.00 30.00 30.00 28.00 28.20 (1.80)
ACCESS ENG SL 246 19.00 19.20 19.50 19.00 19.00 0.00
AGSTARFERTILIZER 201 8.90 8.20 8.80 8.20 8.80 (0.10)
AMANA 377,379 1.80 1.80 1.80 1.70 1.70 (0.10)
ASIA ASSET 73,205 2.90 3.00 3.00 2.80 2.80 (0.10)
ASIAN ALLIANCE 1,500 85.20 86.00 87.00 82.00 86.00 0.80
ASIRI CENTRAL 700 217.80 220.00 220.00 220.00 220.00 2.20
BIMPUTH LANKA 2,139 23.00 21.60 21.60 21.00 21.00 (2.00)
BROWNS INVSTMNTS 36,452 2.60 2.60 2.70 2.60 2.60 0.00
CAL FINANCE 4,200 29.30 25.80 25.80 25.00 25.10 (4.20)
CEYLON TEA BRKRS 192,797 4.70 4.90 5.10 4.80 4.80 0.10
CHILAW FINANCE 2,052 14.00 13.50 13.90 13.40 13.90 (0.10)
CITRUS KALPITIYA 10,000 6.50 6.40 6.40 6.40 6.40 (0.10)
CITRUS WASKADUWA 16,999 6.50 6.60 6.60 6.60 6.60 0.10
COM.CREDIT 31,701 15.00 15.00 15.10 15.00 15.00 0.00
E - CHANNELLING 143,501 4.20 4.10 4.10 4.00 4.10 (0.10)
ELPITIYA 25,536 10.70 10.80 11.60 10.50 10.70 0.00
ENTRUST SEC 712 15.10 15.00 15.70 13.50 15.70 0.60
FORTRESS RESORTS 30,001 12.50 12.00 12.90 12.00 12.00 (0.50)
FREE LANKA 156,012 1.60 1.60 1.70 1.60 1.60 0.00
GUARDIAN CAPITAL 19,102 45.30 46.20 46.50 44.10 46.10 0.80
HVA FOODS 126,435 10.20 10.20 10.60 9.90 10.10 (0.10)
JANASHAKTHI INS. 6,254 10.00 9.90 9.90 9.80 9.80 (0.20)
LANKA ORIX FINANCE 59,301 3.20 3.10 3.20 3.00 3.10 (0.10)
LAUGFS GAS 4,975 21.10 20.90 21.90 20.90 20.90 (0.20)
LAUGFS GAS (NV) 22,125 12.20 12.20 12.30 12.20 12.20 0.00
LIGHTHOUSE HOTEL 151 46.20 46.30 46.30 46.20 46.20 0.00
MACKWOODS ENERGY 3,000 11.60 11.90 11.90 11.90 11.90 0.30
MARAWILA RESORTS 21,070 6.10 6.00 6.20 6.00 6.20 0.10
MET. RES. HOL. 3,301 18.00 17.50 17.50 16.80 16.80 (1.20)
MULTI FINANCE 201 16.00 16.80 16.80 16.80 16.80 0.80
NANDA FINANCE 502 6.40 6.30 6.30 5.80 5.80 (0.60)
ODEL PLC 2,182 17.20 17.30 19.00 17.30 17.80 0.60
ORIENT GARMENTS 13,001 13.10 12.70 15.00 12.70 13.90 0.80
PC PHARMA 13,000 13.70 13.70 15.00 13.70 14.20 0.50
PEOPLE’S FIN 9,612 23.10 24.00 24.00 23.00 23.10 0.00
RAIGAM SALTERNS 42,282 2.40 2.30 2.40 2.20 2.40 0.00
RENUKA AGRI XR 43,810 4.40 4.60 4.60 4.30 4.40 0.00
SIERRA CABL 24,903 2.50 2.60 2.60 2.40 2.50 0.00
SOFTLOGIC CAP 1,003 5.70 6.00 6.30 6.00 6.10 0.40
SOFTLOGIC FIN 4,000 35.20 37.00 37.00 37.00 37.00 1.80
SWARNAMAHAL FIN 376,048 7.80 7.80 7.90 7.60 7.60 (0.20)
TAPROBANE 15 5.50 5.90 5.90 5.90 5.90 0.40
TESS AGRO 126,749 2.20 2.10 2.20 2.10 2.10 (0.10)
TOUCHWOOD 21,100 13.50 13.70 13.70 13.20 13.40 (0.10)
TRADE FINANCE 40,927 9.20 8.70 10.70 8.70 10.00 0.80
UDAPUSSELLAWA 21 18.00 20.00 20.00 19.80 20.00 2.00
VALLIBEL ONE 72,450 15.00 15.20 15.20 14.80 14.80 (0.20)
|
