Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A Spen. Hot. Hold 300 116.00 116.00 116.00 116.00 116.00 -
ACL XD 14,800 38.25 38.00 38.00 37.00 37.00 (1.25)
ACL Plastics XD 1,500 36.50 35.00 35.00 35.00 35.00 (1.50)
ACME 2,300 22.00 22.00 22.00 21.75 21.75 (0.25)
Agalawatte 3,000 31.50 31.50 31.50 30.50 30.50 (1.00)
Ahot Properties 800 38.50 38.00 38.00 38.00 38.00 (0.50)
Aitken Spence 100 470.00 470.00 470.00 470.00 470.00 -
Alliance 700 215.00 220.00 220.00 220.00 220.00 5.00
Amaya Leisure 5,200 24.00 23.75 23.75 23.50 23.50 (0.50)
AMW 718,584 174.50 174.50 174.75 174.50 174.50 -
Arpico 400 60.00 60.00 60.00 60.00 60.00 -
Ascot 13,000 40.00 39.75 40.00 39.75 40.00 -
Asiri 200 51.50 51.00 51.00 51.00 51.00 (0.50)
Bairaha Farms 1,700 14.50 14.50 14.50 14.25 14.25 (0.25)
Balangoda 10,400 32.00 32.00 32.00 31.50 32.00 -
Blue Diamonds 3,100 2.60 2.60 2.60 2.60 2.60 -
Bogala Graphite 13,900 24.00 24.00 24.00 24.00 24.00 -
Bogawantalawa 2,600 25.00 25.00 25.00 24.75 24.75 (0.25)
Browns 473,300 126.42 52.00 85.00 41.00 42.00 (84.42)
Browns Beach 6,100 31.75 31.50 31.50 30.00 30.00 (1.75)
C T Land 200 16.75 16.00 16.00 16.00 16.00 (0.75)
C.W. Mackie 42,400 23.00 22.50 23.50 22.50 22.75 (0.25)
Cargills 7,600 35.00 35.00 35.00 34.25 34.50 (0.50)
Cargo Boat 13,500 25.75 26.00 26.00 25.50 25.75 -
Carsons 1,600 247.75 245.00 245.00 243.25 243.50 (4.25)
Ceylinco Finance 6,500 16.25 16.00 16.00 16.00 16.00 (0.25)
Ceylinco Housing 11,000 26.50 26.75 27.25 26.00 26.00 (0.50)
Ceylinco Ins. 2,200 217.00 217.00 219.50 217.00 219.00 2.00
Ceylinco Ins. (NV) 5,300 158.75 165.00 168.00 164.00 165.25 6.50
Ceylinco Seylan 19,100 9.00 8.50 8.75 8.50 8.75 (0.25)
Ceylon Guardian 10,600 162.00 163.50 163.50 160.00 160.00 (2.00)
Ceylon Inv. 2,300 82.00 82.00 82.00 80.25 80.25 (1.75)
Ceylon Leather 4,100 66.00 65.50 65.50 62.50 63.50 (2.50)
Ceylon Tobacco 9,900 80.00 80.00 80.00 80.00 80.00 -
CFI 18,300 31.75 31.00 32.75 31.00 31.25 (0.50)
CFT 35,800 38.25 39.75 40.75 39.75 39.75 1.50
Chemanex 1,500 50.00 51.00 51.00 51.00 51.00 1.00
Chevron 21,400 116.00 115.75 117.00 115.75 117.00 1.00
CIC 36,800 43.00 43.00 43.75 41.50 41.75 (1.25)
CIC (NV) 33,400 26.00 26.00 26.00 25.75 26.00 -
CIT 5,600 31.25 30.00 31.75 30.00 31.75 0.50
Coco Lanka 6,800 18.75 18.50 18.50 18.50 18.50 (0.25)
Cold Stores 300 113.50 110.00 110.00 109.75 110.00 (3.50)
Colombo Land 40,600 4.90 4.80 4.90 4.80 4.90 -
Colombo Land
(War-Con2009) 29,000 1.60 1.70 1.70 1.60 1.60 -
Commercial Bank 2,700 114.00 113.25 113.25 112.75 112.75 (1.25)
Commercial
Bank (NV) 13,000 70.50 70.50 70.50 70.00 70.00 (0.50)
Commercial Dev. 400 45.50 42.00 42.00 42.00 42.00 (3.50)
Confifi Hotel XD 1,000 105.00 90.00 90.00 90.00 90.00 (15.00)
Convenience Food 800 84.00 84.00 84.00 84.00 84.00 -
Dankotuwa Porcel 99,100 10.00 10.00 10.00 10.00 10.00 -
DFCC 1,200 110.00 110.00 110.00 109.00 109.00 (1.00)
Dialog 359,000 10.75 10.50 10.50 10.25 10.25 (0.50)
Dimo 3,700 90.50 90.00 90.00 90.00 90.00 (0.50)
Distilleries 64,000 75.00 75.00 75.00 72.00 72.75 (2.25)
Dockyard 2,000 73.75 73.75 74.75 73.75 74.50 0.75
Durdans 12,800 55.75 56.00 56.00 56.00 56.00 0.25
Durdans (NV) 29,100 36.00 32.25 32.25 32.00 32.00 (4.00)
E B Creasy 100 269.00 270.00 270.00 270.00 270.00 1.00
East West 6,700 6.50 6.50 6.50 6.50 6.50 -
Eden Hotel Lanka 200 14.00 14.00 14.00 14.00 14.00 -
Envi. Resources 22,100 32.50 32.50 32.75 32.00 32.25 (0.25)
Equity 20,000 27.00 25.75 26.75 20.00 24.50 (2.50)
Equity Two Plc 3,100 12.00 11.75 12.00 11.50 11.50 (0.50)
First Capital 10,500 10.75 10.75 10.75 10.50 10.50 (0.25)
Galadari 200 10.50 10.75 10.75 10.50 10.50 -
Good Hope 600 170.00 167.75 167.75 167.75 167.75 (2.25)
Grain Elevators 23,100 11.00 10.75 11.00 10.75 11.00 -
Hapugastenne 300 45.75 45.50 45.50 45.50 45.50 (0.25)
Hayleys 4,500 130.00 130.00 130.25 130.00 130.00 -
Hayleys Exports 1,700 34.50 33.50 33.50 31.00 31.50 (3.00)
HDFC 1,100 97.25 97.00 97.00 97.00 97.00 (0.25)
Hemas Holdings 800 80.00 80.00 80.00 79.25 79.25 (0.75)
HNB 4,900 100.00 100.00 100.00 100.00 100.00 -
HNB Assurance 500 24.00 23.75 23.75 23.75 23.75 (0.25)
HNB (NV) 5,700 46.00 46.00 47.00 46.00 47.00 1.00
Horana 700 32.00 31.25 31.25 31.00 31.00 (1.00)
Hotel Services 200 140.25 143.00 143.00 143.00 143.00 2.75
Hunas Falls 11,200 32.00 32.00 33.00 30.75 32.75 0.75
Hunters 200 280.00 280.00 280.00 280.00 280.00 -
JKH 210,500 85.00 85.00 85.00 82.75 83.25 (1.75)
John Keells 1,600 82.50 82.50 82.50 82.00 82.00 (0.50)
Kahawatte 100 36.00 33.50 33.50 33.50 33.50 (2.50)
Kandy Hotels 1,800 73.00 68.00 74.00 68.00 71.00 (2.00)
Keells Food 200 61.50 62.50 62.50 62.50 62.50 1.00
Kegalle 5,900 57.00 56.00 56.00 55.00 55.00 (2.00)
Kelani Tyres 12,400 50.50 51.00 51.75 50.00 50.25 (0.25)
Kelani Valley 20,900 70.00 65.25 65.25 65.00 65.00 (5.00)
Kelsey 3,500 12.50 12.50 12.75 12.50 12.50 -
Kotagala 6,700 50.50 49.25 49.25 47.00 47.50 (3.00)
Kshatriya Hold. 42,500 6.75 6.75 6.75 6.75 6.75 -
Lanka Aluminium 1,300 29.75 29.75 30.00 29.75 30.00 0.25
Lanka Hospitals 1,500 17.00 17.00 17.00 17.00 17.00 -
Lanka IOC 93,900 26.75 26.75 26.75 26.00 26.25 (0.50)
Lanka Walltile 100 80.50 80.00 80.00 80.00 80.00 (0.50)
Lakem Ceylon 2,000 46.00 45.00 45.00 45.00 45.00 (1.00)
Lankem Dev. 15,700 13.75 13.00 13.50 13.00 13.50 (0.25)
Laxapana XR 31,900 6.00 6.00 6.00 5.50 5.75 (0.25)
LB Finance 4,700 21.00 20.50 20.50 20.50 20.50 (0.50)
Lion Brewery 2,500 61.00 57.00 57.00 57.00 57.00 (4.00)
LMF 6,800 44.75 43.25 43.25 43.00 43.00 (1.75)
LOLC 3,000 106.75 106.00 106.00 105.00 105.00 (1.75)
Madulsima 39,000 15.75 15.50 15.50 15.50 15.50 (0.25)
Mahaweli Reach 10,200 14.00 13.75 14.50 13.75 13.75 (0.25)
Malwatte 1,600 53.00 50.50 51.75 50.50 51.25 (1.75)
Maskeliya 55,000 26.00 26.50 27.50 26.00 26.50 0.50
Merc. Shipping XD 500 110.00 109.00 109.00 109.00 109.00 (1.00)
Merchant Bank 10,700 13.00 13.00 13.50 13.00 13.25 0.25
MTD Walkers 17,200 74.00 74.75 80.00 74.75 80.00 6.00
Mullers 1,400 0.70 0.60 0.60 0.60 0.60 (0.10)
Namunukula 1,800 38.50 38.75 38.75 38.00 38.25 (0.25)
Nat. Dev. Bank 500 132.50 132.75 132.75 132.25 132.50 -
Nations Trust 43,500 33.00 32.50 32.50 31.75 32.00 (1.00)
Nations Trust
(WC2011) 10,000 9.00 8.50 9.25 8.50 9.25 0.25
Nawaloka 592,600 2.60 2.60 2.60 2.50 2.50 (0.10)
Nestle 194,000 330.00 329.75 330.00 329.75 330.00 -
Nuwara Eliya 400 390.00 394.00 394.00 394.00 394.00 4.00
On’lly 3,600 34.75 30.50 31.00 30.50 30.75 (4.00)
Overseas Realty 113,100 10.75 10.75 10.75 10.50 10.50 (0.25)
Pan Asia 137,700 13.25 13.25 13.25 12.50 12.50 (0.75)
Parquet 32,700 18.00 18.00 18.00 17.75 17.75 (0.25)
PDL 100 29.00 28.50 28.50 28.50 28.50 (0.50)
Pegasus Hotels 83,600 23.50 24.00 24.25 23.25 24.00 0.50
Pelwatte 4,500 18.00 17.50 17.50 17.00 17.25 (0.75)
Peoples Merch 300 42.00 40.75 42.50 40.75 40.75 (1.25)
Piramal Glass 67,300 2.20 2.20 2.30 2.20 2.20 -
Radiant Gems 1,000 34.75 34.25 34.25 34.25 34.25 (0.50)
Reefcomber 88,900 1.20 1.20 1.20 1.20 1.20 -
Regnis 100 62.00 57.00 57.00 57.00 57.00 (5.00)
Renuka City Hot. 300 95.00 95.00 95.00 95.00 95.00 -
Rich Pieris Exp 7,000 12.00 12.00 12.00 12.00 12.00 -
Richard Pieris 39,200 44.00 43.75 44.25 42.00 42.50 (1.50)
Riverina Hotels 7,800 44.00 43.75 44.00 43.50 43.50 (0.50)
Royal Ceramic 6,700 43.50 43.25 43.25 42.00 42.00 (1.50)
Royal Palms 700 37.00 36.50 36.50 36.50 36.50 (0.50)
Sampath 3,100 95.00 94.00 94.00 93.00 93.00 (2.00)
Samson Internat. 200 63.00 62.00 62.00 62.00 62.00 (1.00)
Sathosa Motors 100 115.50 115.50 115.50 115.50 115.50 -
Serendib Hotels 1,100 41.50 40.00 40.50 40.00 40.25 (1.25)
Seylan Bank (NV) 82,700 7.75 8.00 8.00 8.00 8.00 0.25
Seylan Merchant 12,600 6.50 6.50 6.50 6.25 6.25 (0.25)
Seylan Merchant (NV) 17,000 0.60 0.60 0.60 0.50 0.60 -
Shaw Wallace 1,000 134.50 134.00 134.00 134.00 134.00 (0.50)
Singalanka 11,000 72.00 72.00 72.00 72.00 72.00 -
Singer Sri Lanka 700 57.00 55.00 55.00 54.00 54.00 (3.00)
SLT 11,700 43.50 43.50 43.75 43.00 43.25 (0.25)
Stafford 11,000 12.75 13.00 13.00 12.50 12.50 (0.25)
Taj Lanka 7,700 10.25 10.75 10.75 10.25 10.50 0.25
Talawakelle 500 33.00 33.50 33.50 33.50 33.50 0.50
Tea Smallholder 4,000 100.00 100.00 100.00 100.00 100.00 -
The Finance Co. 1,500 50.75 50.75 50.75 50.25 50.25 (0.50)
Three Acre Farms 44,500 9.00 9.00 9.00 8.75 8.75 (0.25)
Tokyo Cement (NV) 34,600 13.75 13.50 13.50 13.00 13.25 (0.50)
Trans Asia 100 93.00 92.75 92.75 92.75 92.75 (0.25)
United Motors 3,500 82.00 80.00 80.00 79.00 79.25 (2.75)
Watawala 400 83.50 82.75 82.75 82.75 82.75 (0.75)
York Arcade 3,500 12.75 12.75 13.00 12.75 13.00 0.25
Second Board
Amana 100 11.25 11.25 11.25 11.25 11.25 -
Asiri Central 300 69.00 67.00 67.00 66.50 66.75 (2.25)
Asiri Surg 47,000 7.50 7.75 7.75 7.50 7.50 -
E-Channelling 19,000 12.25 12.25 12.25 12.00 12.00 (0.25)
Elpitiya 1,400 65.00 62.25 65.00 61.00 63.50 (1.50)
Fortress Resorts 3,000 7.50 7.25 7.50 7.25 7.50 -
Janashakthi Ins. 119,200 10.25 10.00 10.00 9.75 10.00 (0.25)
Keells Hotels 64,200 7.25 7.25 7.25 7.25 7.25 -
Marawila Resorts 1,500 4.70 4.50 4.80 4.50 4.60 (0.10)
S M Leasing 400 15.50 15.50 15.50 15.25 15.25 (0.25)
Sierra Cabl 711,600 1.70 1.70 1.70 1.60 1.70 -
Tess Agro 7,700 1.20 1.10 1.10 1.10 1.10 (0.10)
Touchwood 9,900 87.00 87.50 87.50 85.00 86.50 (0.50)
Udapussellawa 2,700 33.00 32.50 32.50 31.00 31.25 (1.75)
Vallibel 987,000 4.50 4.50 4.50 4.40 4.40 (0.10)
Vidullanka XD 1,600 23.75 23.25 23.25 22.50 23.00 (0.75)
Default Board
Alufab 900 45.25 44.00 47.00 44.00 44.25 (1.00)
Asia Capital 14,700 9.25 9.50 9.75 9.50 9.50 0.25
Cey Theatres 2,100 39.50 39.00 39.00 38.50 38.50 (1.00)
Ferntea Ltd 4,500 7.75 7.75 7.75 7.75 7.75 -
Fort Land 32,100 25.00 24.50 24.50 24.00 24.00 (1.00)
Hotel Developers 5,000 67.00 66.50 66.50 65.50 65.50 (1.50)
Hotel Corp. 14,700 18.25 18.25 18.50 18.00 18.25 -
Lanka Cement 67,100 12.75 12.75 12.75 12.50 12.50 (0.25)
Vanik Incorp Ltd 240,000 0.90 0.90 0.90 0.80 0.80 (0.10)
Vanik Incorp Ltd (NV) 11,700 0.80 0.80 0.80 0.80 0.80 -
Market Statistics on 17th Sep, 2008
Equity Details
Today Prv. Day
Value of Turnover (Rs.) 304,472,003.10 1,011,620,442.85
Volume of Turnover (No.) 6,976,067 11,606,617
Trades (No.) 3,450 2,230
Market Cap. (Rs.) 744,292,207,376.25 755,661,568,241.80
Govt. Securities
Today Prv. Day
08-Sep-08
Value of Turnover (Rs.) 511,175.78 22,288,213.81
Volume of Turnover (No.) 7,300 23,300,000
Trades (No.) 2 3
Market Cap. (Rs.)
Equity Indices Today Prv. Day
Price Indices
CSE All Share Index 2,280.25 2,321.16
Milanka Price Index 2,581.73 2,633.18
Total Return Indices
Tri On All Shares (ASTRI) 2,622.39 2,669.44
Tri On Milanka Shares (MTRI) 2,972.52 3,031.76
Securities in the Default Board as at 17th September, 2008
Company Name Date of Reason
Transfer
Hotel Developers
(Lanka) PLC 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-Jun-2008
Colombo Fort Land &
Building Co. PLC 14-Oct-2002 Non submission of Annual Reports for the F/Y ended 31-Mar-2007
Non submission of Financial Statements for the quarter ended 30-Jun-2008
Vanik Incorporation
Limited 12-Dec-2002 Non submission of Annual Reports for the F/Y ended 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 Ltd. 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-Jun-2008
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 31-Mar-2008
Ferntea Ltd 02-Nov-2005 Non submission of Annual Reports 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 30-Jun-2008
Lanka Cement Ltd 06-Jul-2007 Non submission of Annual Report for the F/Y ended 31-Dec-2006 & 31-Dec-2007
Non submission of Financial Statements for the quarters ended 31-Dec-2007 & 30-Jun-2008
Asia Capital PLC 05-Oct-2007 Non submission of Annual Report for the F/Y ended 31-Mar-2007
Non submission of Financial Statements for the quarter ended 30-Jun-2008
Ceylon Hotels
Corporation PLC 09-Jun-2008 Non Submission of Financial Statements for the quarter ended 31-Mar-2008
Ceylon Theatres
Limited 09-Jun-2008 Non submission of Financial Statements for the quarters ended 31-Mar-2008 & 30-Jun-2008
Miramar Beach Hotels
Limited 09-Jun-2008 Non submission of Financial Statements for the quarters ended 31-Mar-2008 & 30-Jun-2008
Ceylon Printers Ltd 08-Sep-2008 Non Submission of Financial Statements for the quarter ended 30-Jun-2008
Kalamazoo
Systems Ltd 08-Sep-2008 Non Submission of Financial Statements for the quarter ended 30-Jun-2008
Office Equipment Ltd 08-Sep-2008 Non Submission of Financial Statements for the quarter ended 30-Jun-2008
Paragon Ceylon Ltd 08-Sep-2008 Non Submission of Financial Statements for the quarter ended 30-Jun-2008
|
