Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A. Spen. Hot. Hold. 13,700 69.75 69.75 70.00 66.50 68.00 (1.75)
ACL 21,800 91.00 90.75 94.00 90.00 93.00 2.00
ACL Plastics 9,100 33.00 34.00 34.50 33.75 33.75 0.75
Acme 9,700 22.00 21.50 23.00 21.50 21.75 (0.25)
AEC 500 553.25 575.00 575.00 575.00 575.00 21.75
Agalawatte 59,700 38.00 38.75 38.75 37.25 38.00 -
Ahot Properties 600 40.00 40.00 40.00 39.75 40.00 -
Alliance 100 185.00 215.00 215.00 215.00 215.00 30.00
AMW XD 27,000 125.00 125.00 129.50 125.00 129.25 4.25
Ascot 5,000 48.00 45.00 45.00 45.00 45.00 (3.00)
Asso. Hotels 1,500 54.00 54.00 55.00 54.00 54.75 0.75
Bairaha Farms 32,100 14.00 14.00 14.25 13.75 14.25 0.25
Balangoda 514,400 25.25 25.50 26.50 25.50 26.00 0.75
Blue Diamonds 11,000 3.00 3.00 3.00 3.00 3.00 -
Blue Diamonds (NV) 2,000 0.80 0.80 0.80 0.80 0.80 -
Bogala Graphite 3,100 20.25 20.25 20.25 20.00 20.00 (0.25)
Bogawantalawa 19,800 23.00 23.00 23.75 23.00 23.75 0.75
Browns 1,000 980.00 900.00 900.00 900.00 900.00 (80.00)
Bukit Darah 300 1,280.00 1,285.00 1,300.00 1,285.00 1,300.00 20.00
CT Land XD 31,000 16.25 15.50 16.25 15.50 15.75 (0.50)
C. W. Mackie & Co. 13,200 28.00 28.25 28.25 28.00 28.00 -
Cargo Boat 27,000 24.50 26.50 26.50 24.00 24.25 (0.25)
Carsons 200 3,050.00 3,200.00 3,200.00 3,200.00 3,200.00 150.00
Ceylinco Finance 15,100 16.50 16.75 16.75 16.75 16.75 0.25
Ceylinco Housing 3,300 31.00 31.50 31.50 31.00 31.00 -
Ceylinco Seylan 15,900 8.25 8.25 8.75 8.25 8.50 0.25
Ceylon Glass 51,000 2.00 2.00 2.00 2.00 2.00 -
Ceylon Inv. 400 81.25 81.25 82.25 81.25 82.25 1.00
Ceylon Leather 16,100 75.75 76.50 78.00 74.00 75.00 (0.75)
Ceylon Tobacco 1,700 53.75 53.50 53.75 53.50 53.50 (0.25)
Chemanex 100 147.25 145.00 145.00 145.00 145.00 (2.25)
Chevron 16,600 85.00 85.50 85.50 85.00 85.25 0.25
CIC 4,100 37.75 37.50 38.25 37.50 38.00 0.25
CIC (NV) 20,900 28.00 28.00 28.25 27.50 28.00 -
Coco Lanka 2,400 17.25 17.50 17.75 17.25 17.50 0.25
Cold Stores 23,700 138.00 139.00 145.00 139.00 143.50 5.50
Colombo Land 10,000 4.00 3.90 3.90 3.90 3.90 (0.10)
Colombo Land
(WC2009) 2,000 1.40 1.40 1.40 1.40 1.40 -
Commercial Bank 89,000 143.00 143.00 147.00 141.00 145.50 2.50
Commercial
Bank (NV) 15,700 73.25 73.25 74.50 72.75 73.50 0.25
Commercial Dev. 1,000 52.25 52.00 55.00 52.00 52.50 0.25
Confifi Hotel 300 115.00 110.00 110.00 110.00 110.00 (5.00)
Connaissance 1,100 23.75 23.75 24.75 23.75 24.00 0.25
Dankotuwa Porcel 21,100 15.75 15.50 15.50 15.25 15.25 (0.50)
DFCC 15,000 125.00 123.75 123.75 123.00 123.00 (2.00)
Dialog 76,800 19.75 19.75 20.25 19.75 20.00 0.25
Dipped Products 500 82.50 82.50 82.50 82.50 82.50 -
Distilleries 3,300 102.00 100.25 104.00 100.00 100.75 (1.25)
Dockyard 4,000 53.75 53.75 53.75 53.25 53.25 (0.50)
Durdans 5,200 53.75 53.75 53.75 53.75 53.75 -
Eagle Insurance 200 153.00 150.50 150.50 150.50 150.50 (2.50)
Eden Hotel Lanka 17,400 15.75 15.25 15.75 15.25 15.75 -
Envi. Resources 2,100 15.00 15.00 16.00 15.00 15.50 0.50
Equity 1,000 20.25 18.75 21.00 18.75 21.00 0.75
Equity Two PLC 6,800 12.00 12.00 12.00 12.00 12.00 -
First Capital 10,800 11.00 11.00 11.00 11.00 11.00 -
Galadari 100 9.25 9.25 9.25 9.25 9.25 -
Grain Elevators 2,000 13.00 13.00 13.00 13.00 13.00 -
Hapugastenne 111,500 38.50 39.00 46.00 39.00 44.50 6.00
Haycarb 3,700 42.25 42.00 42.00 42.00 42.00 (0.25)
Hayleys 1,900 107.50 110.00 110.00 106.00 108.25 0.75
Hayleys - MGT 20,100 56.25 56.00 56.25 56.00 56.25 -
Hayleys Exports 100 30.00 29.00 29.00 29.00 29.00 (1.00)
Hemas Holdings 1,800 99.50 96.50 96.50 95.00 95.00 (4.50)
HNB 4,900 123.00 123.00 123.00 121.00 122.00 (1.00)
HNB Assurance 6,800 24.00 23.75 24.00 23.50 23.50 (0.50)
HNB (NV) 48,900 53.25 53.50 54.00 53.50 53.50 0.25
Horana 105,400 27.75 28.00 31.25 28.00 30.75 3.00
Hotel Sigiriya 300 36.00 35.00 35.00 35.00 35.00 (1.00)
Hotels Corp. 3,000 815.00 825.00 1,100.00 825.00 1,002.00 187.00
James Finlay 400 161.00 162.00 164.00 162.00 162.75 1.75
JKH 19,800 127.00 126.00 128.50 126.00 126.25 (0.75)
Kahawatte 192,400 20.50 21.00 24.00 21.00 23.50 3.00
Kandy Hotels 4,600 81.75 83.00 88.00 83.00 84.25 2.50
Keells Food 100 52.00 50.25 50.25 50.25 50.25 (1.75)
Kegalle 212,800 51.00 48.25 53.00 48.25 52.25 1.25
Kelani Cables 600 99.75 98.00 98.00 98.00 98.00 (1.75)
Kelani Valley 70,600 52.75 52.75 56.75 51.50 55.00 2.25
Kelsey 6,100 18.00 18.25 18.25 18.00 18.00 -
Kotagala XD 138,400 47.00 47.50 49.00 46.00 47.50 0.50
Kotmale Holdings 2,900 11.50 11.50 11.50 11.25 11.25 (0.25)
Kshatriya Hold. 11,400 10.75 10.75 10.75 10.75 10.75 -
Lake House Prin. 100 92.75 89.75 89.75 89.75 89.75 (3.00)
Lanka Aluminium 100 31.50 31.25 31.25 31.25 31.25 (0.25)
Lanka Ceramic 2,700 34.00 34.00 37.00 34.00 34.50 0.50
Lanka Hospitals XR 4,200 17.50 17.00 18.25 17.00 17.00 (0.50)
Lanka IOC 25,000 21.00 21.50 21.75 20.75 21.00 -
Lanka Ventures 300 11.00 11.00 11.00 11.00 11.00 -
Lanka Walltile 900 59.25 59.50 60.00 58.25 58.75 (0.50)
Lankem Ceylon 6,800 31.25 33.75 35.75 33.75 34.50 3.25
Lankem Dev. 300 15.00 15.50 15.50 15.50 15.50 0.50
Laxapana 1,000 7.00 7.00 7.00 7.00 7.00 -
LB Finance 5,200 20.00 19.75 20.00 19.75 19.75 (0.25)
Lion Brewery 300 49.25 47.50 47.50 47.00 47.25 (2.00)
LMF 7,800 45.75 45.25 47.00 45.25 46.50 0.75
LOLC 29,500 135.75 135.75 138.75 135.00 135.25 (0.50)
Madulsima 57,800 10.25 10.50 10.50 10.00 10.25 -
Mahaweli Reach 9,400 16.00 15.75 16.00 15.50 16.00 -
Malwatte 151,500 43.00 43.25 54.00 43.00 51.00 8.00
Maskeliya 1,312,700 23.00 23.50 24.25 22.50 23.75 0.75
Merchant Bank 15,000 14.25 14.25 14.25 14.00 14.00 (0.25)
Morisons 100 316.00 398.00 398.00 398.00 398.00 82.00
Mullers 117,200 0.80 0.80 0.80 0.80 0.80 -
Namunukula 64,000 32.00 32.75 33.75 32.25 33.25 1.25
Nat. Dev. Bank 3,200 161.00 161.00 161.00 161.00 161.00 -
Nations Trust 23,900 31.00 31.00 31.00 29.00 29.25 (1.75)
Nawaloka 30,000 2.30 2.30 2.30 2.30 2.30 -
On’Ally 1,600 33.25 31.00 31.00 31.00 31.00 (2.25)
Overseas Realty 2,200 10.50 10.50 10.75 10.50 10.75 0.25
Pan Asia 1,800 10.00 10.00 10.00 10.00 10.00 -
PDL 3,000 36.00 33.00 33.25 33.00 33.00 (3.00)
Pegasus Hotels 3,900 26.50 26.25 26.25 26.25 26.25 (0.25)
Pelwatte 5,000 26.25 26.25 26.25 26.25 26.25 -
People’s Merch 6,000 68.00 69.00 71.00 67.00 68.50 0.50
Reefcomber 500 0.90 1.00 1.00 1.00 1.00 0.10
Regnis 1,400 41.50 41.50 41.50 41.00 41.00 (0.50)
Renuka City Hot. 10,000 95.00 95.00 98.00 95.00 97.00 2.00
Rich Pieris Exp 11,000 13.25 13.00 14.00 13.00 13.50 0.25
Richard Pieris 37,300 44.00 46.75 46.75 44.00 45.25 1.25
Riverina Hotels 2,000 55.00 54.25 54.50 54.25 54.50 (0.50)
Royal Ceramic 100 32.00 32.50 32.50 32.50 32.50 0.50
Seylan Bank 10,000 31.00 31.25 31.25 31.00 31.25 0.25
Seylan Bank (NV) 25,000 8.00 7.75 8.00 7.75 7.75 (0.25)
Seylan Merchant 8,100 7.00 7.00 7.00 7.00 7.00 -
Seylan Merchant (NV) 202,900 0.60 0.60 0.60 0.60 0.60 -
Singer Sri Lanka 2,200 68.75 65.25 68.75 65.25 68.75 -
SLT 70,000 32.00 32.00 32.50 32.00 32.25 0.25
Stafford 26,000 11.25 11.50 11.50 11.25 11.50 0.25
Sunshine Holding 1,600 144.75 142.50 200.00 142.50 172.25 27.50
Taj Lanka 17,800 8.25 8.25 8.25 8.25 8.25 -
Talawakelle 200,900 35.25 36.25 37.00 35.50 35.75 0.50
Tangerine 100 29.00 29.50 29.50 29.50 29.50 0.50
Tea Services 600 302.50 302.75 302.75 302.75 302.75 0.25
Tea Smallholder 400 73.50 73.25 73.25 73.25 73.25 (0.25)
The Finance Co. 4,900 60.00 60.00 60.00 60.00 60.00 -
Three Acre Farms 4,500 10.75 10.25 10.25 10.25 10.25 (0.50)
Tokyo Cement 1,400 235.00 237.00 240.00 237.00 239.50 4.50
Tokyo Cement (NV) 19,800 18.75 18.50 18.50 18.00 18.25 (0.50)
Trans Asia 500 76.25 78.00 78.00 78.00 78.00 1.75
United Motors 100 56.00 56.00 56.00 56.00 56.00 -
Watawala 3,800 82.75 83.00 85.00 83.00 84.75 2.00
Second Board
Amana 6,400 15.00 15.00 15.00 14.75 15.00 -
Asiri Surg 100 10.25 10.25 10.25 10.25 10.25 -
E - Channelling 14,700 16.25 16.00 16.75 16.00 16.50 0.25
Elpitiya 200 91.00 89.25 89.25 89.25 89.25 (1.75)
Keells Hotels 10,600 6.50 6.50 6.75 6.50 6.75 0.25
Lighthouse Hotel 200 48.00 52.00 52.00 52.00 52.00 4.00
Marawila Resorts 20,100 4.70 4.80 4.80 4.50 4.50 (0.20)
S M Leasing 2,200 14.50 14.25 14.25 14.00 14.00 (0.50)
Sierra Cabl 35,700 1.60 1.60 1.60 1.60 1.60 -
Tess Agro 31,000 1.10 1.10 1.10 1.10 1.10 -
Touchwood 11,600 105.50 104.25 107.25 104.25 104.50 (1.00)
Udapussellawa 71,900 26.00 26.50 28.75 26.50 28.50 2.50
Vallibel 193,500 1.90 1.90 1.90 1.80 1.90 -
Vidullanka 300 20.25 20.00 20.00 20.00 20.00 (0.25)
Default Board
CFI 3,000 18.50 18.75 18.75 18.75 18.75 0.25
CIT 10,100 16.00 16.00 16.75 15.75 16.00 -
East West 2,300 11.00 10.75 10.75 10.75 10.75 (0.25)
Ferntea Ltd 7,100 17.50 18.50 19.00 17.50 18.00 0.50
Fort Land 4,300 16.00 16.00 16.00 16.00 16.00 -
Kelani Tyres 11,400 20.00 19.75 20.00 19.75 19.75 (0.25)
Lanka Cement 17,000 7.00 7.00 7.25 7.00 7.25 0.25
Miramar 3,100 66.50 69.75 75.00 69.75 72.75 6.25
Radiant Gems 5,100 36.00 33.25 36.00 33.25 33.50 (2.50)
Vanik Incorp Ltd 15,600 1.70 1.70 1.80 1.70 1.70 -
York Arcade 100 11.00 11.75 11.75 11.75 11.75 0.75
Market Statistics on 27th December, 2007
Equity details
Today Prv. Day
Value of Turnover (Rs.) 171,657,295.00 118,091,404.85
Volume of Turnover (No.) 5,307,774 4,685,450
Trades (No.) 3,915 3,035
Market Cap. (Rs.) 819,649,353,356.30 814,773,385,971.05
Govt. Securities
Today Prv. Day
24-Dec-2007
Value of Turnover (Rs.) - 6,235,635.66
Volume of Turnover (No.) - 7,415,600
Trades (No.) - 2
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 2,537.89 2,522.79
Milanka Price Index 3,283.05 3,272.84
Total Return Indices
Tri On All Shares (ASTRI) 2,879.88 2,862.69
Tri On Milanka Shares (MTRI) 3,716.79 3,705.23
Securities in the Default Board as at 27-12-2007
Company Name Date of Reason
Transfer
Hotel Developers
(Lanka) Limited 28-Jun-2001 Non submission of Annual Reports for F/Y 1990/1991 to 2006/2007
Non submission of Financial Statements for the quarters ended
31-Mar-1998 to 30-Sep-2007
Colombo Fort Land &
Building Co.Ltd 14-Oct-2002 Non submission of Annual Report for the F/Y ended 31-Mar-2005 & 31-Mar-2007
Non submission of Financial Statements for the Quarter Ended 30-Sep-2007
Alufab Limited 09-Sep-2003 Non submission of Annual Reports for the F/Y ended 31-Mar-2004 to 31-Mar-2007
Non submission of Financial Statements for the quarters ended
30-Jun-2003 to 30-Sep-2007 Non Payment of Listing Fees 2006 & 2007
Infrastructure
Developers Ltd. 28-Oct-2004 Non submission of Annual Report for the F/Y ended 31-Mar-2006 & 31-Mar-2007
Non submission of Financial Statements for the half year ended
30-Sep-2005 to 30-Sep-2007 Non Payment of Listing Fees for 2007
Ferntea Ltd 02-Nov-2005 Non submission of Annual Report for the F/Y ended 31-Mar-2006 and 31-Mar-2007
Non submission of Financial Statements for the quarters ended 30-Jun-2007 & 30-Sep-2007
Vanik Incorporation
Limited 12-Dec-2002 Non submission of Annual Report for the F/Y ended 31-Dec-2005 and 31-Dec-2006
Non submission of Financial Statements for the Quarters ended 30-Sep-2006 to 30-Sep-2007
Non payment of debenture interest - Third instalment in respect of the
period ending 10-Dec-2002, the interest for the period ending 10-Dec-2003,
10-Dec-2004, 10-Dec-2005, 10 Dec 2006 & 10-Dec-2007 Non Payment of Listing Fees for 2007
York Arcade
Holdings Ltd 16-Oct-2006 Non submission of Annual Report for F/Y ended 31-Mar-2006 and 31-Mar-2007
Beruwela Walk
Inn Limited 07-Mar-2007 Non submission of Financial Statements for the Quarters ended 31-Mar-2007 and 30-Sep-2007
Lanka Cement Ltd 06-Jul-2007 Non submission of Annual Report for F/Y ended 31-Dec-2006
Ceylon & Foreign
Trades Ltd 10-Sep-2007 Non submission of Annual Report for F/Y ended 31-Mar-2007
Non submission of Financial Statements for the Quarter ended 30-Jun-2007 & 30-Sep-2007
East West
Properties Ltd 10-Sep-2007 Non submission of Annual Report for F/Y ended 31-Mar-2007
Non submission of Financial Statements for the Quarter ended 30-Jun-2007 & 30-Sep-2007
Asia Capital Ltd 05-Oct-2007 Non submission of Annual Report for F/Y ended 31-Mar-2007
Colombo Fort
Investment Ltd 05-Oct-2007 Non submission of Annual Report for F/Y ended 31-Mar-2007
Colombo Investment
Trust Ltd 05-Oct-2007 Non submission of Annual Report for F/Y ended 31-Mar-2007
Colonial Motors Ltd 05-Oct-2007 Non submission of Annual Report for F/Y ended 31-Mar-2007 Huejay International
Investments Ltd 05-Oct-2007 Non submission of Annual Report for F/Y ended 31-Mar-2007
Kelani Tyres Ltd 05-Oct-2007 Non submission of Annual Report for F/Y ended 31-Mar-2007
Miramar Beach
Hotels Ltd 05-Oct-2007 Non submission of Annual Report for F/Y ended 31-Mar-2007
Non Submission of Financial Statements for the Quarter ended 30-Sep-2007
Radiant Gems
International Ltd 10-Oct-2007 Non submission of Annual Report for F/Y ended 31-Mar-2007
The Fortress
Resorts Ltd 07-Dec-2007 Non submission of Financial Statements for the Quarter ended 30-Sep-2007
|
