Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A Spen. Hot. Hold 2,300 71.50 73.00 74.00 70.00 72.50 1.00
Abans 100 80.00 75.50 75.50 75.50 75.50 (4.50)
ACL 2,500 89.50 89.75 89.75 85.25 87.00 (2.50)
ACL Plastics 2,100 33.00 32.25 34.000 32.25 33.50 0.50
ACME 13,700 19.75 19.50 20.25 19.25 19.50 (0.25)
Agalawatte 1,200 36.75 35.50 35.50 35.25 35.50 (1.25)
Aitken Spence 100 400.00 391.75 391.75 391.75 391.75 (8.25)
AMW 200 125.00 120.50 120.50 120.50 120.50 (4.50)
Arpico 100 71.00 68.25 68.25 68.25 68.25 (2.75)
Ascot 4,500 40.00 40.00 40.00 39.75 39.75 (0.25)
Asiri 2,000 70.25 70.00 70.00 68.00 68.00 (2.25)
Bairaha Farms 9,600 13.50 14.00 14.00 13.25 13.25 (0.25)
Balangoda 113,200 24.50 25.00 25.25 24.50 24.50 -
Blue Diamonds 2,600 2.70 2.60 2.60 2.60 2.60 (0.10)
Blue Diamonds (NV) 2,000 0.70 0.70 0.70 0.70 0.70 -
Bogala Graphite 1,300 18.75 18.75 19.00 18.75 19.00 0.25
Bogawantalawa 1,100 20.00 19.50 19.50 19.50 19.50 (0.50)
Browns 100 858.00 850.00 850.00 850.00 850.00 (8.00)
C T Land 10,600 15.50 15.75 15.75 15.00 15.00 (0.50)
C. W. Mackie & Co. 38,500 25.00 25.25 25.25 23.00 23.50 (1.50)
Cargills 1,500 1,100.00 1,500.00 1,500.00 1,155.00 1,295.50 195.50
Cargo Boat 2,400 22.00 22.00 22.00 21.50 21.50 (0.50)
Central Finance 300 197.75 197.00 197.00 197.00 197.00 (0.75)
Central Ind. 100 100.00 100.00 100.00 100.00 100.00 -
Cey Theatres 200 3,100.00 3,100.00 3,100.00 3,100.00 3,100.00 -
Ceylinco Finance 2,800 15.00 15.00 15.00 14.75 15.00 -
Ceylinco Housing 100 31.50 30.75 30.75 30.75 30.75 (0.75)
Ceylinco Seylan 173,000 8.25 8.25 8.25 8.00 8.25 -
Ceylon Glass 123,400 1.90 1.90 1.90 1.90 1.90 -
Ceylon Inv. 4,700 76.00 75.25 75.75 73.50 74.00 (2.00)
Ceylon Leather 8,200 67.25 68.00 70.00 65.00 67.25 -
Ceylon Tobacco 4,700 57.50 57.75 57.75 56.75 57.00 (0.50)
Chemanex 300 135.00 139.00 139.00 139.00 139.00 4.00
Chevron XD 7,700 84.25 84.00 84.00 83.00 83.00 (1.25)
CIC 16,700 34.75 35.00 35.00 34.00 34.75 -
CIC (NV) 78,300 25.00 24.75 25.25 24.00 24.75 (0.25)
Coco Lanka 5,500 16.50 16.50 16.75 16.50 16.50 -
Cold Stores 100 147.00 125.00 125.00 125.00 125.00 (22.00)
Colombo Land 1,500 3.80 3.80 3.80 3.80 3.80 -
Colombo Land (War-Con2009) 3,000 1.30 1.30 1.30 1.30 1.30 -
Commercial Bank 11,900 144.00 144.00 144.25 144.00 144.00 -
Commercial Bank (NV) 8,200 71.00 70.50 70.50 69.75 70.00 (1.00)
Commercial Dev. 200 46.50 42.00 42.00 42.00 42.00 (4.50)
Confifi Hotel 6,300 115.50 115.50 115.50 115.00 115.25 (0.25)
Connaissance 3,400 23.25 23.75 24.00 23.75 24.00 0.75
Dankotuwa Porcel 9,000 16.75 16.00 16.75 16.00 16.00 (0.75)
DFCC 900 122.00 122.00 122.00 120.00 120.25 (1.75)
Dialog 35,300 18.50 19.00 19.00 18.50 18.50 -
Distilleries 4,800 98.25 97.00 97.00 95.00 95.25 (3.00)
Dockyard 30,200 52.50 52.50 52.50 52.00 52.25 (0.25)
Durdans 200 54.25 54.75 54.75 53.00 53.00 (1.25)
Durdans (NV) 100 37.50 37.50 37.50 37.50 37.50 -
Eagle Insurance 5,500 148.00 148.00 148.00 148.00 148.00 -
Eden Hotel Lanka 500 15.00 15.00 15.00 15.00 15.00 -
Envi. Resources 900 14.00 14.50 14.50 14.00 14.00 -
First Capital 11,700 10.00 10.00 10.25 9.75 9.75 (0.25)
Galadari 5,900 8.75 8.75 8.75 8.75 8.75 -
Grain Elevators 100 12.25 12.00 12.00 12.00 12.00 (0.25)
Hapugastenne 28,100 41.00 42.00 43.00 42.00 42.00 1.00
Haycarb 10,100 41.50 41.00 41.75 41.00 41.75 0.25
Hayleys - MGT 200 53.25 53.50 53.50 53.50 53.50 0.25
Hayleys Exports 200 26.00 26.00 26.00 26.00 26.00 -
HDFC 200 11.75 112.00 112.00 112.00 112.00 0.25
Hemas Holdings 4,100 99.00 97.50 97.50 97.50 97.50 (1.50)
HNB 20,100 122.00 122.00 122.00 122.00 122.00 -
HNB Assurance 13,300 22.75 22.50 22.50 22.00 22.00 (0.75)
HNB (NV) 9,600 50.00 50.00 50.00 49.00 49.25 (0.75)
Horana 800 27.25 27.75 27.75 26.75 26.75 (0.50)
Hotel Corp. XR 2,700 65.00 56.00 71.00 50.00 62.25 (2.75)
Hotel Corp. (Rights) XR 34,400 63.00 56.00 56.00 26.00 26.50 (36.50)
JKH 21,000 121.50 122.00 122.00 120.00 120.00 (1.50)
John Keells XD 200 81.00 81.25 81.25 81.00 81.00 -
Kahawatte 1,500 22.00 21.00 22.00 20.50 21.25 (0.75)
Keells Food 4,700 45.00 45.00 46.00 43.50 43.50 (1.50)
Kegalle 15,400 51.00 51.75 52.00 50.00 50.00 (1.00)
Kelani Cables 200 100.75 91.50 95.00 91.50 93.25 (7.50)
Kelani Valley 1,100 52.75 51.25 52.00 51.25 52.00 (0.75)
Kelsey 2,700 16.25 16.25 16.25 16.00 16.00 (0.25)
Kotagala 8,000 44.00 44.00 44.00 42.00 44.00 -
Kshatriya Hold. 13,400 9.75 9.50 9.50 9.50 9.50 (0.25)
Kuruwita Textile 3,900 42.50 42.50 42.75 42.50 42.50 -
Lake House Prin. 100 89.75 60.00 60.00 60.00 60.00 (29.75)
Lanka Aluminium 1,700 30.00 26.00 26.00 26.00 26.00 (4.00)
Lanka Ceramic 10,000 34.00 34.00 34.00 34.00 34.00 -
Lanka Hospital XR 300 16.00 16.00 16.50 15.75 15.75 (0.25)
Lanka Hospital Right XR 16,100 0.40 0.40 0.40 0.30 0.30 (0.10)
Lanka IOC 755,900 19.75 19.75 21.00 19.75 20.00 0.25
Lanka Tiles 4,200 55.00 55.00 55.00 55.00 55.00 -
Lankem Ceylon 300 28.00 27.25 28.75 27.25 28.00 -
Lankem Dev. 2,400 14.00 14.50 14.50 14.00 14.00 -
Laxapana 900 7.00 6.75 6.75 6.50 6.75 (0.25)
LB Finance 11,400 17.75 17.50 17.75 17.00 17.00 (0.75)
LMF 2,700 43.25 41.25 42.00 41.25 41.75 (1.50)
Madulsima 4,500 10.25 10.00 10.00 9.75 9.75 (0.50)
Mahaweli Reach 12,900 15.00 15.00 15.50 15.00 15.00 -
Malwatte 10,400 56.00 57.75 57.75 57.00 57.00 1.00
Maskeliya 67,300 20.50 20.75 21.25 20.75 20.75 0.25
Mullers XR 6,300 0.80 0.80 0.80 0.80 0.80 -
Namunukula 15,800 34.25 35.00 35.00 32.50 33.25 (1.00)
Nat. Dev. Bank 400 163.00 163.00 163.00 163.00 163.00 -
Nations Trust 2,200 27.75 27.75 27.75 27.00 27.00 (0.75)
Nawaloka 25,700 2.20 2.20 2.30 2.20 2.20 -
Nestle 300 250.00 245.00 245.00 245.00 245.00 (5.00)
Overseas Realty 4,300 10.00 9.75 9.75 9.75 9.75 (0.25)
Pan Asia 22,000 9.75 10.00 10.00 10.00 10.00 0.25
Parquet 500 10.75 10.75 10.75 10.75 10.75 -
PDL 800 28.50 28.50 28.50 28.50 28.50 -
Pegasus Hotels 36,500 24.25 24.75 24.75 23.00 23.00 (1.25)
Pelwatte 300 25.50 24.50 24.50 24.50 24.50 (1.00)
People’s Merch 100 64.25 64.00 64.00 64.00 64.00 (0.25)
Reefcomber 1,000 .90 .90 .90 .90 .90 -
Rich Pieris Exp 2,200 12.25 12.25 12.25 12.00 12.00 (0.25)
Richard Pieris 9,800 41.00 41.25 41.50 40.50 40.50 (0.50)
Riverina Hotels 11,200 53.25 55.00 55.00 52.00 52.25 (1.00)
Royal Ceramic 13,100 34.25 33.75 34.00 33.00 33.75 (0.50)
Sampath 10,500 114.00 114.25 114.25 114.25 114.25 0.25
Samson Internat. 1,000 50.00 49.00 49.00 49.00 49.00 (1.00)
Selinsing XD 100 155.00 155.00 155.00 155.00 155.00 -
Seylan Bank 6,600 32.00 32.00 32.00 32.00 32.00 -
Seylan Bank (Non Voting) 200 7.75 7.75 7.75 7.75 7.75 -
Seylan Merchant 4,000 6.25 6.50 6.50 6.25 6.25 -
Seylan Merchant (Non Voting) 40,000 0.60 .60 .60 .60 .60 -
Shaw Wallace 1,000 160.00 159.75 159.75 159.75 159.75 (0.25)
Singer Sri Lanka 600,200 64.50 64.50 64.50 64.50 64.50 -
SLT 33,800 30.00 30.25 30.25 30.00 30.00 -
Stafford 8,500 10.75 10.75 10.75 10.25 10.75 -
Taj Lanka 2,000 8.00 8.25 8.25 7.75 7.75 (0.25)
Talawakelle 26,800 33.00 33.75 34.50 33.75 34.25 1.25
Tea Smallholder 400 75.25 75.00 75.25 75.00 75.00 (0.25)
Three Acre Farms 13,500 9.25 9.25 9.25 9.00 9.00 (0.25)
Tokyo Cement (Non Voting) 29,400 18.00 17.75 18.00 17.00 17.00 (1.00)
Union Assurance 8,000 45.00 44.50 45.00 44.50 45.00 -
United Motors 200 51.00 49.50 49.50 49.50 49.50 (1.50)
Second Board
Amana 4,200 13.75 13.75 13.75 13.75 13.75 -
Asiri Surg 29,300 9.50 9.50 9.50 9.25 9.25 (0.25)
E - Channelling 6,700 14.25 15.00 15.00 14.50 14.75 0.50
Keells Hotels 1,100 6.75 6.75 6.75 6.75 6.75 -
Marawila Resorts 6,400 4.50 4.40 4.40 4.30 4.40 (0.10)
S M Leasing 1,100 13.25 13.25 13.50 13.25 13.25 -
Sierra Cabl 10,500 1.50 1.50 1.60 1.50 1.60 0.10
Tess Agro 101,100 1.00 1.00 1.10 1.00 1.10 0.10
Touchwood 7,700 93.25 91.50 92.75 91.25 91.75 (1.50)
Udapussellawa 100 28.50 27.75 27.75 27.75 27.75 (0.75)
Vallibel 329,400 1.90 1.90 2.00 1.90 1.90 -
Default Board
Asia Capital 2,600 10.00 10.00 11.00 10.00 10.50 0.50
Beruwela Walkinn 400 49.75 49.75 49.75 49.75 49.75 -
CFI 5,300 18.50 18.25 18.25 18.25 18.25 (0.25)
CIT 17,000 17.50 16.50 18.00 16.50 17.50 -
Colonial MTR 300 27.50 28.00 28.00 28.00 28.00 0.50
East West 3,500 10.00 9.75 9.75 9.75 9.75 (0.25)
Ferntea Ltd 18,400 15.25 15.25 16.50 15.00 15.00 (0.25)
Fort Land 24,000 15.25 15.00 15.00 14.50 14.50 (0.75)
Fortress Resorts 4,000 6.75 6.75 6.75 6.25 6.25 (0.50)
Kelani Tyres 2,500 19.50 19.00 19.00 19.00 19.00 (0.50)
Lanka Cement 12,800 6.75 6.75 6.75 6.75 6.75 -
Radiant Gems 400 32.75 32.00 32.00 32.00 32.00 (0.75)
Vanik Incorp Ltd 52,300 1.60 1.60 1.60 1.60 1.60 -
Vanik Incorp Ltd (NV) 6,300 1.30 1.30 1.30 1.30 1.30 -
York Arcade 100 10.50 10.00 10.00 10.00 10.00 (0.50)
Equity details
Today Prv. Day
Value of Turnover (Rs.) 101,359,199.90 283,725,681.25
Volume of Turnover (No.) 3,409,660 5,581,059
Trades (No.) 1,681 2,713
Market Cap. (Rs.) 786,184,767,408.95 790,601,478,274.40
Govt. Securities
Today Prv. Day
07-Jan-2008
Value of Turnover (Rs.) - 10,007,827.37
Volume of Turnover (No.) - 10,501,400
Trades (No.) - 4
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 2,432.71 2,446.38
Milanka Price Index 3,103.29 3,120.28
Total Return Indices
Tri On All Shares (ASTRI) 2,761.90 2,777.41
Tri On Milanka Shares (MTRI) 3,514.81 3,534.05
Default Board as at 14th January, 2008
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 to 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 Reports 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 to 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
