Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
ACL 12,300 42.00 42.00 42.00 41.50 41.50 (0.50)
ACME 500 23.25 23.00 23.75 23.00 23.75 0.50
AEC 600 900.00 1,000.00 1,099.00 1,000.00 1,032.50 132.50
Agalawatte 44,600 44.50 46.00 47.00 46.00 46.75 2.25
Ahot Properties 8,700 40.25 40.50 41.00 40.00 40.00 (0.25)
Aitken Spence 4,200 510.00 535.00 540.00 535.00 540.00 30.00
AMW 152,600 152.25 150.00 152.00 150.00 152.00 (0.25)
Arpico 300 70.00 69.75 69.75 69.75 69.75 (0.25)
Ascot 11,000 42.75 43.50 44.00 43.50 44.00 1.25
Asiri XD 20,500 56.50 56.25 56.50 56.00 56.25 (0.25)
Asso. Hotels 2,700 35.75 39.00 41.75 39.00 41.50 5.75
Associated Prop. 200 62.00 57.00 57.00 55.00 55.00 (7.00)
Bairaha Farms 3,400 16.50 16.50 17.00 16.50 17.00 0.50
Balangoda 199,800 42.25 42.50 43.50 42.50 43.25 1.00
Blue Diamonds 300 2.70 2.70 2.70 2.70 2.70 -
Blue Diamonds (NV) 52,500 0.80 0.80 0.80 0.80 0.80 -
Bogala Graphite 1,300 24.25 24.00 24.50 24.00 24.50 0.25
Bogawantalawa 7,900 33.00 33.50 33.75 33.00 33.25 0.25
Browns 100 1,031.00 1,030.00 1,030.00 1,030.00 1,030.00 (1.00)
Browns Beach 4,900 26.75 26.75 27.50 26.75 27.00 0.25
Bukit Darah 1,200 1,850.50 1,860.00 1,860.00 1,840.00 1,855.00 4.50
C.W. Mackie & Co. 5,000 26.50 26.50 26.50 25.75 26.25 (0.25)
Cargills 96,300 47.37 48.00 50.00 47.50 47.50 0.13
Cargo Boat 15,800 25.50 25.25 26.00 24.75 24.75 (0.75)
Carsons 400 4,440.00 4,500.00 4,500.00 4,450.00 4,462.50 22.50
CDIC 500 95.00 94.25 94.25 94.25 94.25 (0.75)
Central Finance 8,100 230.00 230.00 233.00 230.00 230.00 -
Cey Theatres 45,900 56.93 60.00 60.00 58.00 58.00 1.07
Ceylinco Finance 8,100 17.00 17.00 17.50 17.00 17.50 0.50
Ceylinco Housing 2,100 31.50 31.25 31.50 31.00 31.25 (0.25)
Ceylinco Ins. 100 217.00 215.25 215.25 215.25 215.25 (1.75)
Ceylinco Seylan 6,600 8.75 9.00 9.25 9.00 9.00 0.25
Ceylon Glass 540,700 2.40 2.30 2.30 2.30 2.30 (0.10)
Ceylon Guardian 47,000 178.00 184.00 185.00 184.00 185.00 7.00
Ceylon Inv. 25,900 85.25 89.25 90.25 88.00 88.25 3.00
Ceylon Leather 4,700 64.75 65.00 65.00 63.00 64.75 -
Ceylon Tobacco 13,000 67.25 68.00 68.00 67.25 67.75 0.50
CFI 4,000 19.75 20.00 20.75 19.75 20.00 0.25
Chemanex 300 44.75 44.50 44.50 44.50 44.50 (0.25)
Chevron 25,900 103.50 103.25 103.75 103.00 103.50 -
CIC 22,200 35.75 36.00 36.00 35.75 36.00 0.25
CIC (NV) 32,600 26.50 26.25 26.50 26.00 26.00 (0.50)
CIT 10,000 18.75 18.50 18.50 18.50 18.50 (0.25)
Coco Lanka 25,500 23.75 24.00 24.00 23.50 23.50 (0.25)
COL Pharamcy 100 250.00 246.25 246.25 246.25 246.25 (3.75)
Cold Stores 100 126.25 122.75 122.75 122.75 122.75 (3.50)
Colombo Land 34,200 4.50 4.50 4.50 4.50 4.50 -
Colombo Land (WAR-CON2009) 4,000 1.50 1.50 1.50 1.50 1.50 -
Commercial Bank 11,600 144.00 143.00 144.00 143.00 143.00 (1.00)
Commercial Bank (NV) 6,700 88.00 88.50 88.50 87.75 88.25 0.25
Dankotuwa Porcel 159,000 12.50 12.50 13.75 12.50 12.75 0.25
DFCC 1,000 125.00 125.00 125.00 125.00 125.00 -
Dialog 152,000 15.75 15.75 16.00 15.75 16.00 0.25
DIMO 10,000 90.25 90.50 90.50 90.50 90.50 0.25
Dipped Products 1,100 80.00 78.00 78.00 78.00 78.00 (2.00)
Distilleries 58,200 107.00 107.00 108.25 107.00 108.00 1.00
Dockyard 4,100 65.00 64.50 65.00 64.25 65.00 -
Durdans (NV) 500 38.25 37.25 37.25 37.25 37.25 (1.00)
E B Creasy 2,100 260.25 270.00 300.00 270.00 294.50 34.25
Eagle Insurance 200 144.00 142.25 142.25 142.25 142.25 (1.75)
East West 51,800 12.00 12.00 12.00 11.75 12.00 -
Eden Hotel Lanka 14,700 13.00 13.00 13.25 12.75 13.00 -
Envi. Resources 49,500 21.00 22.25 22.25 19.50 19.75 (1.25)
Equity Two Plc 7,600 14.00 13.75 14.00 13.75 13.75 (0.25)
First Capital 25,800 10.50 10.50 10.50 10.50 10.50 -
Galadari 122,600 11.75 11.75 12.75 11.75 12.75 1.00
Gestetner 100 48.00 46.00 46.00 46.00 46.00 (2.00)
Grain Elevators 5,800 12.00 12.00 12.00 11.75 11.75 (0.25)
Hapugastenne 5,000 57.75 58.00 60.00 57.25 60.00 2.25
Hayleys XD 2,300 96.00 96.00 96.00 95.50 95.75 (0.25)
Hayleys - MGT 400 57.00 55.00 55.50 55.00 55.50 (1.50)
HDFC 600 125.25 123.75 126.25 123.75 126.25 1.00
HNB 3,200 117.00 117.00 117.00 117.00 117.00 -
HNB Assurance 16,800 25.50 25.25 25.25 25.00 25.25 (0.25)
HNB (NV) 24,200 51.25 51.25 51.25 51.00 51.00 (0.25)
Horana 30,500 41.75 43.00 45.00 42.00 44.75 3.00
Hotels Corp. 1,705,300 27.75 28.25 30.25 27.75 28.25 0.50
Huejay 600 50.25 50.75 53.00 50.25 53.00 2.75
Hunas Falls 400 28.00 28.00 28.00 28.00 28.00 -
JKH 19,800 116.50 116.50 116.50 115.50 116.25 (0.25)
John Keells 100 87.00 87.25 87.25 87.25 87.25 0.25
Kahawatte 9,400 40.75 40.75 43.25 40.75 42.75 2.00
Keells Food 4,300 63.75 62.25 64.00 62.25 63.50 (0.25)
Kegalle 13,000 68.00 68.00 69.50 68.00 68.25 0.25
Kelani Tyres 16,300 33.25 33.50 34.00 33.50 34.00 0.75
Kelani Valley 900 72.00 73.75 73.75 73.75 73.75 1.75
Kelsey 4,800 16.00 16.00 16.00 15.75 15.75 (0.25)
Kotagala 10,800 69.75 70.00 70.00 68.75 69.00 (0.75)
Kotmale Holdings 2,000 10.25 10.00 10.25 10.00 10.00 (0.25)
Kshatriya Hold. 10,300 8.00 8.00 8.00 7.75 7.75 (0.25)
Lanka Aluminium 5,000 31.00 31.00 31.00 31.00 31.00 -
Lanka Ceramic 2,300 62.50 55.50 57.50 55.25 57.50 (5.00)
Lanka Hospitals 2,600 16.50 16.50 16.50 16.25 16.25 (0.25)
Lanka IOC 13,800 21.00 21.00 21.25 21.00 21.25 0.25
Lanka Ventures 9,100 11.50 11.25 11.75 11.25 11.75 0.25
Lanka Walltile 44,100 87.00 86.00 86.50 86.00 86.00 (1.00)
Lankem Ceylon 6,300 46.50 47.75 48.00 46.25 47.75 1.25
Lankem Dev. 15,700 14.00 14.25 14.25 14.00 14.00 -
Laxapana 20,300 7.25 7.25 7.50 7.25 7.25 -
LB Finance 2,000 23.50 23.75 23.75 23.75 23.75 0.25
LMF 6,500 52.25 53.00 53.00 52.75 52.75 0.50
LOLC 1,000 117.00 115.00 115.00 115.00 115.00 (2.00)
Madulsima 106,100 22.00 22.00 23.00 22.00 22.50 0.50
Mahaweli Reach 6,400 15.75 15.75 15.75 15.25 15.25 (0.50)
Malwatte 7,600 62.50 62.00 62.50 62.00 62.00 (0.50)
Maskeliya 134,600 29.50 29.75 30.00 29.50 29.50 -
Merchant Bank 27,300 15.50 15.50 15.50 15.25 15.50 -
Mullers 6,500 0.80 0.80 0.80 0.80 0.80 -
Namunukula 54,600 46.25 47.00 47.00 46.50 46.75 0.50
Nat. Dev. Bank XD 2,200 166.25 166.25 166.50 165.00 165.00 (1.25)
Nations Trust 201,400 33.00 33.00 34.50 33.00 34.00 1.00
Nations Trust (War-Con2010) 71,400 6.75 6.75 7.00 6.75 7.00 0.25
Nations Trust (War-Con2011) 10,100 6.75 6.75 6.75 6.75 6.75 -
Nawaloka 32,500 2.60 2.60 2.70 2.60 2.70 0.10
On’Ally 1,000 31.25 31.50 31.50 31.50 31.50 0.25
Overseas Realty 49,200 12.50 12.75 12.75 12.75 12.75 0.25
Parquet 18,200 17.75 17.25 17.75 17.00 17.00 (0.75)
PDL 500 30.50 30.75 30.75 30.75 30.75 0.25
Pegasus Hotels 9,400 21.50 21.00 21.50 20.50 20.50 (1.00)
Pelwatte 29,900 24.00 23.75 23.75 23.25 23.50 (0.50)
Reefcomber 700 1.20 1.10 1.10 1.10 1.10 (0.10)
Rich Pieris Exp 600 11.50 11.50 11.50 11.50 11.50 -
Richard Pieris 65,700 43.00 43.00 44.25 43.00 43.75 0.75
Riverina Hotels 100 45.75 45.00 45.00 45.00 45.00 (0.75)
Royal Ceramic 69,400 47.50 47.50 48.00 47.50 47.50 -
Sampath 6,300 113.75 120.00 120.00 100.00 105.00 (8.75)
Samson Internat. 2,600 57.00 57.00 57.00 57.00 57.00 -
Sathosa Motors 300 118.00 118.00 118.00 118.00 118.00 -
Seylan Bank 5,100 31.00 31.00 31.00 31.00 31.00 -
Seylan Bank (NV) 30,500 9.25 9.25 9.50 9.25 9.25 -
Seylan Merchant 200 6.50 6.50 6.50 6.25 6.50 -
Seylan Merchant (NV) 34,700 0.60 0.60 0.60 0.60 0.60 -
Singer Sri Lanka 2,700 52.00 52.00 52.00 52.00 52.00 -
SLT 530,600 48.75 49.00 49.00 48.75 49.00 0.25
Soy Foods 300 75.75 76.00 76.25 76.00 76.25 0.50
Stafford 15,200 11.25 11.25 11.50 11.25 11.25 -
Taj Lanka 19,100 8.50 8.50 8.75 8.25 8.50 -
Talawakelle 8,400 42.25 42.75 42.75 41.00 42.50 0.25
Tangerine 1,200 28.50 28.25 28.25 28.00 28.00 (0.50)
Tea Samallholder 3,500 87.00 87.00 87.00 87.00 87.00 -
The Finance Co. 200 63.25 64.50 64.50 63.00 63.00 (0.25)
Three Acre Farms 1,700 10.50 10.50 10.50 10.50 10.50 -
Tokyo Cement (NV) 11,000 15.00 15.00 15.00 14.75 14.75 (0.25)
Trans Asia 100 94.75 94.25 94.25 94.25 94.25 (0.50)
Union Assurance 8,800 68.00 67.75 70.00 67.75 69.25 1.25
Union Chemicals 300 132.00 132.25 132.25 132.00 132.00 -
United Motors 500 55.00 53.75 53.75 53.75 53.75 (1.25)
Watawala 600 83.50 82.00 86.00 82.00 85.25 1.75
York Arcade 11,600 13.00 13.00 13.00 13.00 13.00 -
Second Board
Amana 100 14.00 13.75 13.75 13.75 13.75 (0.25)
Asian Alliance 2,000 39.00 39.50 39.50 39.00 39.00 -
Asiri Surg XD 54,700 8.25 8.25 8.25 8.25 8.25 -
E - Channelling 11,700 14.50 14.50 14.50 14.00 14.00 (0.50)
Elpitiya 2,700 87.00 87.50 91.00 87.50 90.25 3.25
Fortress Resorts 900 7.00 7.00 7.00 7.00 7.00 -
Keells Hotels 1,000 7.00 7.00 7.00 7.00 7.00 -
Lighthouse Hotel 300 42.75 44.00 44.00 44.00 44.00 1.25
Marawila Resorts 7,900 4.70 4.60 4.70 4.50 4.60 (0.10)
Sierra Cabl 4,800 1.60 1.60 1.60 1.60 1.60 -
Tess Agro 6,553,100 1.10 1.10 1.20 1.10 1.10 -
Touchwood 26,300 90.00 89.50 90.50 87.00 88.00 (2.00)
Udapussellawa 6,000 42.00 41.50 42.50 41.00 41.75 (0.25)
Vallibel XD 62,200 2.30 2.20 2.20 2.20 2.20 (0.10)
Vidullanka 100 21.25 21.25 21.25 21.25 21.25 -
Default Board
Asia Capital 2,700 10.25 10.25 10.25 10.25 10.25 -
Ferntea Ltd 500 9.00 9.50 9.50 9.50 9.50 0.50
Fortland 21,600 22.75 22.75 23.00 22.50 22.75 -
Hotel Developers 900 51.75 53.75 53.75 50.75 51.25 (0.50)
Lanka Cement 81,300 14.75 15.00 15.00 14.25 14.50 (0.25)
Vanik Incorp Ltd 61,500 1.60 1.60 1.60 1.60 1.60 -
Vanik Incorp Ltd (NV) 40,500 1.30 1.30 1.30 1.30 1.30 -
Equity details
Today Prv. Day
Value of Turnover (Rs.) 226,703,949.25 122,110,459.10
Volume of Turnover (No.) 12,666,396 6,103,061
Trades (No.) 4,261 3,011
Market Cap. (Rs.) 856,563,885,825.40 852,526,131,243.95
Govt. Securities
Today Prv. Day
28-Apr-2008
Value of Turnover (Rs.) 17,757,008.79 21,125,440.66
Volume of Turnover (No.) 18,740,000 22,525,000
Trades (No.) 8 3
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 2,648.23 2,635.74
Milanka Price Index 3,250.99 3,235.30
Total Return Indices
Tri On All Shares (ASTRI) 3,045.58 3,031.22
Tri On Milanka Shares (MTRI) 3,743.09 3,725.02
Default Board as at 05th May, 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 31-Dec-2007
Colombo Fort Land & Building Co.Ltd 14-Oct-2002 Non submission of Annual Report for the F/Y ended
31-Mar-2006 and 31-Mar-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 Quarter ended
30-Sep-2006 to 31-Dec-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
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 31-Dec-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 to 31-Dec-2007
Lanka Cement Ltd 06-Jul-2007 Non submission of Annual Report for F/Y ended 31-Dec-2006
Non submission of Financial Statements for the quarter ended
31-Dec-2007
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 Quarters ended
30-Jun-2007 to 31-Dec-2007
Asia Capital PLC 05-Oct-2007 Non submission of Annual Report for F/Y ended 31-Mar-2007
|
