Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A. Spen. Hot. Hold. 13,500 90.00 88.00 88.00 88.00 88.00 (2.00)
Abans 200 75.25 75.00 75.00 75.00 75.00 (0.25)
ACL 17,000 38.25 38.00 38.25 38.00 38.00 (0.25)
ACL Plastics 1,000 37.50 35.75 35.75 35.75 35.75 (1.75)
Ahot Properites 1,000 37.00 37.00 37.00 37.00 37.00 -
AMW 4,300 151.50 151.00 151.75 150.75 151.25 (0.25)
Arpico XR 400 58.00 60.00 60.00 60.00 60.00 2.00
Ascot 3,500 39.75 39.75 39.75 38.00 39.00 (0.75)
Asiri 3,400 60.00 59.75 59.75 59.50 59.50 (0.50)
Bairaha Farms 11,000 16.00 15.50 15.50 15.25 15.25 (0.75)
Balangoda 65,100 36.75 37.50 38.00 36.00 37.75 1.00
Blue Diamonds (NV) 1,000 0.70 0.70 0.70 0.70 0.70 -
Bogala Graphite 8,200 22.25 21.25 22.00 21.50 21.75 (0.50)
Bogawantalawa 700 30.00 29.00 30.00 29.00 29.75 (0.25)
Bukit Darah 1,900 1,881.75 1,850.00 1,900.00 1,700.00 1,710.75 (171.00)
CT Land 900 16.25 16.00 16.00 16.00 16.00 (0.25)
C. W. Mackie & Co. 200 24.25 23.75 24.75 23.75 24.75 0.50
Cargills 4,800 47.25 47.00 47.00 47.00 47.00 (0.25)
Cargo Boat 600 24.00 25.00 25.00 25.00 25.00 1.00
Carsons 800 4,910.50 4,800.00 4,800.00 4,605.00 4,640.00 (270.50)
CDIC 100 95.00 108.50 108.50 108.50 108.50 13.50
Cey Theatres 9,200 55.25 55.25 56.75 55.00 55.50 0.25
Ceylinco Finance 400 15.75 15.00 15.00 15.00 15.00 (0.75)
Ceylinco Housing 6,700 29.00 29.25 29.25 28.50 28.50 (0.50)
Ceylinco Ins. 1,400 220.00 220.00 220.00 220.00 220.00 -
Ceylinco Seylan 1,300 8.25 8.25 8.25 8.25 8.25 -
Ceylon Glass 55,800 2.20 2.20 2.20 2.20 2.20 -
Ceylon Guardian 300 174.25 167.00 167.00 167.00 167.00 (7.25)
Ceylon Inv. 1,600 83.00 80.50 81.00 80.50 80.75 (2.25)
Ceylon Leather 10,100 60.00 58.00 63.50 55.00 63.00 3.00
Ceylon Tobacco 1,900 65.00 65.00 65.25 65.00 65.25 0.25
CFI 1,200 21.00 20.75 20.75 20.75 20.75 (0.25)
Chemanex 31,800 55.25 55.00 55.00 54.00 54.75 (0.50)
Chevron 14,000 100.00 99.50 100.00 99.25 99.25 (0.75)
CIC 16,100 33.75 34.00 34.00 33.25 33.50 (0.25)
CIC (NV) 32,700 25.00 25.00 25.25 24.50 24.75 (0.25)
CIT 700 23.50 21.00 22.75 21.00 22.75 (0.75)
Coco Lanka 24,800 22.50 22.50 22.50 22.25 22.25 (0.25)
Cold Stores 100 140.00 130.00 130.00 130.00 130.00 (10.00)
Colombo Land 62,500 4.60 4.60 4.60 4.50 4.50 (0.10)
Colombo Land (WC2009)38,000 1.60 1.50 1.60 1.50 1.60 -
Commercial Bank 9,400 134.75 133.25 133.25 133.00 133.00 (1.75)
Commercial Bank (NV)19,600 83.25 83.00 83.25 83.00 83.25 -
Commercial Dev. 100 46.50 45.00 45.00 45.00 45.00 (1.50)
Connaissance 600 23.25 21.75 23.50 21.75 23.50 0.25
Dankotuwa Porcel XR 144,600 10.50 10.50 11.25 10.25 11.00 0.50
Dankotuwa Porcel (R) XR39,800 0.75 0.40 0.50 0.40 0.50 (0.25)
DFCC 100 122.25 118.25 118.25 118.25 118.25 (4.00)
Dialog 103,800 12.75 13.00 13.00 12.75 12.75 -
Dipped Products 100 79.00 77.00 77.00 77.00 77.00 (2.00)
Distilleries 1,200 105.75 107.75 107.75 106.00 107.00 1.25
Dockyard 12,500 65.00 65.50 66.25 65.00 66.25 1.25
Durdans (NV) XD 1,500 37.00 37.00 37.00 37.00 37.00 -
East West 32,200 13.75 14.00 14.25 13.75 14.00 0.25
Eden Hotel Lanka 1,000 13.00 12.75 12.75 12.75 12.75 (0.25)
Envi. Resources 488,800 25.75 26.25 27.50 26.25 27.25 1.50
Equity 300 20.75 20.00 22.00 20.00 20.75 -
Equity Two PLC 600 12.50 13.25 13.25 12.75 13.00 0.50
First Capital 89,200 10.50 10.50 10.75 10.50 10.50 -
Galadari 4,700 11.00 11.00 11.00 10.75 10.75 (0.25)
Gestetner 900 53.75 50.00 50.00 46.00 47.75 (6.00)
Grain Elevators 3,100 11.25 11.25 11.25 11.25 11.25 -
Hapugastenne 1,000 55.00 55.00 55.00 55.00 55.00 -
Haycarb 18,200 60.00 60.00 62.00 60.00 61.00 1.00
Hayleys 600 95.00 94.00 94.00 94.00 94.00 (1.00)
Hayleys - MGT 1,600 56.50 56.25 56.25 56.00 56.00 (0.50)
Hayleys Exports 700 27.00 28.50 28.50 27.00 27.25 0.25
HDFC 700 114.00 114.00 114.00 112.00 112.00 (2.00)
Hemas Holdings 1,100 83.25 82.00 82.00 81.50 82.00 (1.25)
HNB 5,600 108.00 108.00 108.00 108.00 108.00 -
HNB Assurance 28,000 25.25 25.00 25.00 24.75 24.75 (0.50)
HNB (NV) 14,600 50.50 50.00 50.00 49.75 50.00 (0.50)
Horana 6,600 37.00 37.00 38.00 37.00 37.75 0.75
Hotel Services 100 150.00 140.00 140.00 140.00 140.00 (10.00)
Hotels Corp. 22,000 24.00 23.75 24.00 23.75 23.75 (0.25)
JKH 1,887,530 115.00 114.25 115.00 114.25 114.50 (0.50)
John Keells 800 94.00 94.00 94.00 93.75 93.75 (0.25)
Kahawatte 200 38.00 32.50 38.00 32.50 38.00 -
Keells Food 3,100 64.75 64.25 64.50 63.75 64.00 (0.75)
Kegalle 30,800 66.25 66.00 66.00 65.75 66.00 (0.25)
Kelani Tyres 14,200 53.25 52.75 53.75 52.50 53.00 (0.25)
Kelani Valley 3,400 72.00 70.50 70.50 70.00 70.25 (1.75)
Kelsey 4,300 14.50 14.50 14.50 14.25 14.25 (0.25)
Kotagala 900 65.50 65.00 66.00 65.00 66.00 0.50
Kotmale Holdings 5,000 9.75 9.50 9.50 9.50 9.50 (0.25)
Kshatriya Hold. 4,500 7.25 7.25 7.50 7.25 7.25 -
Kuruwita Textile 200 38.25 38.25 38.25 38.25 38.25 -
Lanka Hospitals 8,100 17.00 17.00 17.25 17.00 17.00 -
Lanka IOC 64,900 18.25 19.00 19.00 18.00 18.00 (0.25)
Lanka Ventures 1,098,200 11.00 11.25 11.50 11.00 11.25 0.25
Lanka Walltile 200 88.50 89.75 89.75 89.75 89.75 1.25
Lankem Dev. 6,200 14.00 14.00 14.00 13.75 13.75 (0.25)
Laxapana 467,000 7.25 7.25 8.25 7.25 8.00 0.75
LB Finance 4,700 23.25 22.75 23.25 22.75 23.00 (0.25)
LMF 104,700 51.50 52.00 54.00 52.00 54.00 2.50
LOLC 1,400 113.25 114.00 114.00 113.50 113.50 0.25
Madulsima 45,200 18.25 18.00 19.50 18.00 19.25 1.00
Malwatte 6,200 54.25 55.00 59.75 55.00 55.00 0.75
Maskeliya 8,200 24.50 25.00 25.00 25.00 25.00 0.50
Merchant Bank 16,200 14.50 14.50 14.50 13.50 14.00 (0.50)
MTD Walkers 10,000 68.75 60.00 60.00 60.00 60.00 (8.75)
Mullers 93,900 0.80 0.80 0.80 0.80 0.80 -
Namunukula 7,600 44.75 45.00 45.00 43.25 43.25 (1.50)
Nat. Dev. Bank 5,900 157.50 157.50 157.50 157.50 157.50 -
Nations Trust 17,100 35.50 35.75 35.75 35.50 35.50 -
Nations Trust (War-con2010)
4,000 8.25 8.25 8.25 8.25 8.25 -
Nations Trust
(War-Con2011) 1,400 8.00 8.00 8.00 8.00 8.00 -
Nawaloka 521,100 2.40 2.40 2.40 2.40 2.40 -
Nestle XD 300 260.50 260.00 260.00 260.00 260.00 (0.50)
Overseas Realty 11,100 12.00 12.00 12.00 11.50 11.50 (0.50)
Pan Asia 25,900 12.50 12.50 12.50 12.00 12.00 (0.50)
Pegasus Hotels 100 20.50 20.50 20.50 20.50 20.50 -
Pelwatte 1,800 17.75 17.50 17.50 17.50 17.50 (0.25)
People’s Merch 400 47.00 45.25 45.25 45.25 45.25 (1.75)
Radiant Gems 1,300 33.00 33.00 33.00 33.00 33.00 -
Reefcomber 126,000 1.10 1.00 1.10 1.00 1.10 -
Rich Pieris Exp 500 11.50 11.50 11.50 11.50 11.50 -
Richard Pieris 7,900 44.00 44.00 45.00 44.00 44.50 0.50
Riverina Hotels 1,000 42.75 41.00 42.00 41.00 41.25 (1.50)
Royal Ceramic 11,300 47.00 46.00 47.00 46.00 47.00 -
Sampath 2,900 99.00 98.75 98.75 98.00 98.00 (1.00)
Samson Internat. 500 52.00 57.00 57.00 57.00 57.00 5.00
Selinsing 100 200.00 200.00 200.00 200.00 200.00 -
Seylan Bank 3,300 31.50 31.25 31.25 31.00 31.00 (0.50)
Seylan Bank (NV) 107,000 9.50 9.50 9.50 9.25 9.25 (0.25)
Seylan Merchant 7,900 6.00 6.00 6.00 6.00 6.00 -
Seylan Merchant (NV) 10,000 0.50 0.60 0.60 0.60 0.60 0.10
Singalanka 200 54.75 54.00 54.00 54.00 54.00 (0.75)
SLT 4,845,700 48.75 48.75 49.00 48.50 49.00 0.25
Sunshine Holding 100 130.00 130.00 130.00 130.00 130.00 -
Taj Lanka 20,700 7.75 7.75 8.00 7.50 7.50 (0.25)
Talawakelle 56,800 37.25 37.00 38.75 37.00 37.00 (0.25)
Three Acre Farms 1,000 10.25 10.00 10.00 10.00 10.00 (0.25)
Tokyo Cement (NV) 9,000 13.75 14.00 14.00 13.50 13.75 -
United Motors 400 50.00 51.50 51.50 51.00 51.00 1.00
York Arcade 9,100 14.00 14.00 14.50 13.75 13.75 (0.25)
Second Board
Asian Alliance 200 38.00 41.50 41.50 41.00 41.00 3.25
Asiri Surg 26,700 8.00 8.00 8.25 8.00 8.00 -
E - Channelling 15,500 13.50 13.50 13.75 13.50 13.50 -
Fortress Resorts 8,700 6.75 6.75 6.75 6.75 6.75 -
Keells Hotels 3,600 6.75 6.75 6.75 6.50 6.75 -
Marawila Resorts 1,400 4.30 4.40 4.40 4.30 4.30 -
RHL 200 77.75 65.25 65.25 65.00 65.25 (12.50)
S M Leasing 5,100 15.50 15.25 15.25 15.25 15.25 (0.25)
Sierra Cabl 505,700 1.50 1.60 1.70 1.60 1.60 0.10
Tess Agro 944,200 1.10 1.10 1.20 1.10 1.10 -
Touchwood 20,800 79.50 80.00 84.00 80.00 81.75 2.25
Vallibel 534,000 2.30 2.30 2.30 2.30 2.30 -
Vidullanka 4,900 20.50 20.25 20.25 20.00 20.00 (0.50)
Default Board
Asia Capital 3,100 10.00 9.75 10.00 9.75 10.00 -
Ferntea Ltd 370,200 8.00 8.00 10.25 8.00 9.50 1.50
Fort Land 92,000 25.75 26.50 26.75 26.25 26.50 0.75
Hotel Developers 100 45.75 49.50 49.50 49.50 49.50 3.75
Lanka Cement 100,900 12.75 12.75 13.75 12.75 13.25 0.50
Vanik Incorp Ltd 145,500 1.50 1.40 1.50 1.40 1.40 (0.10)
Vanik Incorp Ltd (NV) 15,100 1.30 1.30 1.30 1.30 1.30 -
Market Statistics on 29th May, 2008
Equity details
Today Prv. Day
Value of Turnover (Rs.) 553,542,776.85 218,319,600.25
Volume of Turnover (No.) 13,932,383 5,317,541
Trades (No.) 3,088 3,437
Market Cap. (Rs.) 811,003,300,218.85 815,570,097,087.60
Govt. Securities
Today Prv. Day
12-May-2008
Value of Turnover (Rs.) - 370,000.10
Volume of Turnover (No.) - 5,000
Trades (No.) - 1
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 2,506.64 2,520.77
Milanka Price Index 3,001.32 3,008.71
Total Return Indices
Tri On All Shares (ASTRI) 2,882.75 2,899.00
Tri On Milanka Shares (MTRI) 3,455.62 3,464.13
Default Board as at 29th 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 periods 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
Asia Capital PLC 05-Oct-2007 Non submission of Annual Report for F/Y ended 31-Mar-2007
