Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
ACL XD 14,800 37.00 37.50 38.75 36.50 36.50 (0.50)
Acme 2,800 21.75 21.75 22.00 21.75 21.75 -
Aglawatte 5,200 30.50 30.25 32.00 29.00 30.75 0.25
Ahot Properties 500 38.00 37.50 38.00 37.50 38.00 -
Aitken Spence 14,900 470.00 470.00 470.00 470.00 470.00 -
Amaya 6,400 23.50 23.25 24.50 22.50 22.75 (0.75)
AMW 292,046 174.50 174.50 174.50 174.50 174.50 -
Ascot 18,600 40.00 38.50 39.25 38.00 39.00 (1.00)
Asiri 300 51.00 51.00 51.00 51.00 51.00 -
Associated Prop. 200 54.75 54.75 55.00 54.75 55.00 0.25
Bairaha Farms 5,500 14.25 14.00 14.00 14.00 14.00 (0.25)
Balangoda 30,000 32.00 32.00 32.00 31.00 31.25 (0.75)
Blue Diamonds 19,000 2.60 2.60 2.60 2.50 2.50 (0.10)
Bogala Graphite 8,800 24.00 23.50 24.75 23.00 23.25 (0.75)
Bogawantalawa 1,700 24.75 24.25 24.25 24.25 24.25 (0.50)
Browns 14,100 42.00 42.00 43.00 40.25 40.50 (1.50)
Browns Beach 12,200 30.00 31.50 31.75 30.00 30.50 0.50
Bukit Darah 1,500 1,600.75 1,531.00 1,531.00 1,530.00 1,530.25 (70.50)
CT Land 500 16.00 16.00 16.00 16.00 16.00 -
C.W. Mackie 5,600 22.75 22.50 22.50 22.50 22.50 (0.25)
Cargils 54,300 34.50 33.50 34.00 32.00 32.25 (2.25)
Cargo Boat 24,100 25.75 25.75 25.75 25.25 25.25 (0.50)
Carsons 3,200 243.50 240.50 240.50 240.00 240.00 (3.50)
Central Finance 200 210.00 200.00 200.00 200.00 200.00 (10.00)
Ceylinco Finance 4,100 16.00 16.00 16.00 15.75 16.00 -
Ceylinco Housing 3,500 26.00 25.25 25.25 25.25 25.25 (0.75)
Ceylinco Ins. 11,200 219.00 220.00 220.00 215.00 220.00 1.00
Ceylinco Ins. (NV) 500 165.25 166.00 166.00 164.00 164.75 (0.50)
Ceylinco Seylan 20,600 8.75 9.00 9.00 8.25 8.25 (0.50)
Ceylon Guardian 7,500 160.00 160.00 160.00 157.00 157.00 (3.00)
Ceylon Inv. 4,600 80.25 82.00 82.00 79.00 79.50 (0.75)
Ceylon Leather 2,800 63.50 62.50 63.50 61.25 61.50 (2.00)
CFI 11,200 31.25 30.75 31.75 29.25 29.75 (1.50)
CFT 3,100 39.75 39.75 39.75 37.00 37.00 (2.75)
Chemanex 7,500 51.00 48.00 50.00 48.00 48.75 (2.25)
Chevron 23,700 117.00 117.00 117.00 115.75 115.75 (1.25)
CIC 57,800 41.75 42.75 42.75 40.00 41.00 (0.75)
CIC (NV) 48,200 26.00 25.50 25.75 25.25 25.25 (0.75)
CIT 4,100 31.75 30.00 30.50 29.25 29.50 (2.25)
Coco Lanka 20,700 18.50 18.50 18.75 18.00 18.25 (0.25)
Colombo Land 28,500 4.90 4.80 4.90 4.80 4.90 -
Colombo Land (W-C2009) 44,700 1.60 1.60 1.60 1.50 1.60 -
Colonial MTR 200 37.50 36.50 36.50 36.50 36.50 (1.00)
Comm. Leasing 600 89.75 82.00 83.25 82.00 83.25 (6.50)
Commercial Bank 27,800 112.75 113.00 113.00 111.00 111.25 (1.50)
Commercial Bank (NV) 36,800 70.00 70.00 70.00 70.00 70.00 -
Dankotuwa Porcel 11,900 10.00 9.75 9.75 9.75 9.75 (0.25)
DFCC 1,400 109.00 108.50 108.50 106.00 106.00 (3.00)
Dialog 3,907,600 10.25 10.25 10.50 9.00 9.25 (1.00)
Distilleries 128,500 72.75 72.00 72.00 70.00 71.25 (1.50)
Dockyard 4,000 74.50 73.75 73.75 72.00 73.00 (1.50)
Durdans 5,000 56.00 56.00 56.00 56.00 56.00 -
Durdans (NV) 4,500 32.00 32.00 34.50 32.00 34.50 2.50
E B Creasy 100 270.00 270.00 270.00 270.00 270.00 -
Eagle Insurance 200 135.25 134.50 134.50 134.00 134.25 (1.00)
East West 8,300 6.50 6.50 6.50 6.50 6.50 -
Eden Hotel Lanka 21,500 14.00 13.75 13.75 13.50 13.50 (0.50)
Envi. Resources 9,200 32.25 32.75 32.75 31.00 31.75 (0.50)
Equity 20,200 24.50 24.00 24.00 21.75 23.50 (1.00)
Equity Two Plc 63,500 11.50 11.25 11.75 11.00 11.25 (0.25)
First Capital 16,500 10.50 10.50 10.50 10.00 10.25 (0.25)
Galadari 7,100 10.50 10.25 10.50 10.00 10.25 (0.25)
Gestetner 1,500 51.00 50.50 50.50 45.75 49.00 (2.00)
Grain Elevators 11,400 11.00 11.00 11.00 10.50 10.50 (0.50)
Hapugastenne 10,500 45.50 45.50 45.50 44.00 44.00 (1.50)
Hayleys 900 130.00 128.00 128.00 128.00 128.00 (2.00)
Hayleys - MGT 900 50.00 49.50 50.00 49.50 50.00 -
Hayleys Exports 4,300 31.50 31.25 34.00 31.25 32.00 0.50
HDFC 1,700 97.00 96.25 96.25 95.00 95.00 (2.00)
Hemas Holdings 18,100 79.25 79.25 79.25 78.00 78.75 (0.50)
HNB 9,300 100.00 100.00 101.75 99.00 99.00 (1.00)
HNB Assurance 3,900 23.75 23.25 23.25 23.00 23.00 (0.75)
HNB (NV) 24,800 47.00 46.00 46.00 46.00 46.00 (1.00)
Horana 2,800 31.00 30.00 32.00 28.50 30.25 (0.75)
Huejay 400 64.00 64.50 64.50 64.50 64.50 0.50
JKH 343,100 83.25 84.00 84.00 80.50 81.00 (2.25)
John Keells 800 82.00 81.00 81.00 81.00 81.00 (1.00)
Kahawatte 2,100 33.50 34.25 39.00 34.25 38.50 5.00
Kandy Hotels 100 71.00 70.00 70.00 70.00 70.00 (1.00)
Keells Food 7,400 62.50 62.00 62.50 62.00 62.50 -
Kegalle 200 55.00 54.00 54.00 54.00 54.00 (1.00)
Kelani Cables XD 1,000 88.25 85.25 85.25 85.00 85.00 (3.25)
Kelani Tyres 23,500 50.25 50.00 51.75 50.00 50.25 -
Kelani Valley 5,000 65.00 65.00 65.00 65.00 65.00 -
Kelsey 15,400 12.50 12.00 12.00 12.00 12.00 (0.50)
Kotagala 5,800 47.50 47.00 47.00 45.25 46.00 (1.50)
Kotmale Holdings 26,900 12.75 12.25 12.50 12.25 12.25 (0.50)
Kshatriya Hold. 18,300 6.75 6.75 6.75 6.50 6.50 (0.25)
Lanka Hospitals 15,100 17.00 17.00 17.00 17.00 17.00 -
Lanka IOC 356,600 26.25 26.50 26.75 26.00 26.00 (0.25)
Lanka Ventures 32,000 10.00 10.00 10.00 10.00 10.00 -
Lanka Walltile 1,000 80.00 80.00 80.00 80.00 80.00 -
Lankem Ceylon 2,000 45.00 45.00 45.00 45.00 45.00 -
Lankem Dev. 3,200 13.50 12.75 13.00 12.50 12.50 (1.00)
Laxapana XR 36,800 5.75 6.00 6.00 .5.50 5.50 (0.25)
LB Finance 28,000 20.50 20.25 20.25 19.75 19.75 (0.75)
Lion Brewery 10,000 57.00 57.00 57.00 57.00 57.00 -
LMF 200 43.00 40.25 40.50 40.25 40.50 (2.50)
LOLC 5,300 105.00 103.00 103.00 100.00 100.25 (4.75)
Madulsima 21,800 15.50 15.50 15.50 15.25 15.25 (0.25)
Mahaweli Reach 1,000 13.75 14.00 14.00 13.50 13.50 (0.25)
Malwatte 5,600 51.25 52.00 52.00 49.25 49.25 (2.00)
Maskeliya 24,000 26.50 26.25 26.25 25.25 25.25 (1.25)
Merchant Bank 1,600 13.25 13.00 13.00 13.00 13.00 (0.25)
MTD Walkers 7,100 80.00 81.25 91.00 81.25 86.25 6.25
Mullers 68,000 0.60 0.60 0.60 0.60 0.60 -
Namunukula 100 38.25 38.00 38.00 38.00 38.00 (0.25)
Nat. Dev. Bank 600 132.50 132.00 132.00 132.00 132.00 (0.50)
Nations Trust 96,400 32.00 31.75 32.00 31.00 31.00 (1.00)
Nations Trust (WC2010) 8,800 8.75 8.75 8.75 8.00 8.50 (0.25)
Nawaloka 247,600 2.50 2.50 2.50 2.50 2.50 -
Nestle 200 330.00 327.75 328.00 327.75 328.00 (2.00)
On’ally 2,500 30.75 30.50 30.50 30.50 30.50 (0.25)
Overseas Realty 69,100 10.50 10.50 10.50 10.25 10.25 (0.25)
Pan Asia 200 12.50 13.00 13.00 13.00 13.00 0.50
Parquet 16,300 17.75 17.50 17.50 17.25 17.50 (0.25)
PDL 1,000 28.50 28.50 28.50 28.50 28.50 -
Pegasus Hotels 166,500 24.00 24.50 25.00 23.25 23.25 (0.75)
Pelwatte 1,900 17.25 17.00 17.00 17.00 17.00 (0.25)
Peoples Merch 1,000 40.75 40.75 40.75 40.50 40.50 (0.25)
Piramal Glass 911,400 2.20 2.20 2.20 2.20 2.20 -
Radiant Gems 1,100 34.25 34.75 34.75 34.00 34.25 -
Reefcomber 1,600,000 1.20 1.10 1.10 1.10 1.10 (0.10)
Rich Pieris Exp 11,700 12.00 11.75 12.00 11.50 11.50 (0.50)
Richard Pieris 3,600 42.50 43.50 43.50 41.50 42.50 -
Riverina Hotels 2,500 43.50 43.50 43.50 42.00 42.25 (1.25)
Royal Ceramics 4,700 42.00 42.00 42.00 41.25 42.00 -
Sampath 126,300 93.00 92.50 95.00 92.00 94.00 1.00
Samson Internat. 12,500 62.00 60.25 65.00 60.00 63.75 1.75
Sathosa Motors 1,600 115.50 115.50 115.50 115.50 115.50 -
Serendib Hotels 300 40.25 41.75 41.75 41.50 41.50 1.25
Serendib Hotels (NV) 1,100 29.50 26.75 26.75 26.25 26.25 (3.25)
Seylan Bank 200 27.00 26.25 26.25 26.25 26.25 (0.75)
Seylan Bank (NV) 1,038,600 8.00 8.00 8.00 7.75 8.00 -
Seylan Merchant (NV) 1,139,400 0.60 0.60 0.70 0.60 0.60 -
Shaw Wallace 500 134.00 133.75 133.75 133.75 133.75 (0.25)
Sigiriya Village 100 33.00 33.00 33.00 33.00 33.00 -
Singalanka 1,000 72.00 72.00 72.00 72.00 72.00 -
SLT 9,300 43.25 43.75 43.75 41.75 42.00 (1.25)
Stafford 77,500 12.50 12.50 12.50 12.00 12.00 (0.50)
Taj Lanka 134,200 10.50 10.25 10.25 9.75 9.75 (0.75)
Talawakelle 4,100 33.50 32.75 33.00 30.25 31.50 (2.00)
Tangerine 1,300 33.50 31.00 32.00 31.00 32.00 (1.50)
Tea Smallholder 2,100 100.00 100.00 100.00 100.00 100.00 -
The Finance Co. 17,900 50.25 50.00 50.25 49.75 50.00 (0.25)
Three Acre Farms 19,000 8.75 8.75 8.75 8.50 8.50 (0.25)
Tokyo Cement 100 199.75 197.00 197.00 197.00 197.00 (2.75)
Tokyo Cement (NV) 4,000 13.25 13.00 13.00 13.00 13.00 (0.25)
Unions Assurance 1,600 71.75 67.00 70.00 67.00 70.00 (1.75)
United Motors 5,500 79.25 79.75 79.75 79.75 79.75 0.50
Watawala 900 82.75 78.00 82.00 78.00 82.00 (0.75)
York Arcade 9,700 13.00 12.75 13.00 12.50 12.50 (0.50)
Second Board
Amana 13,300 11.25 11.50 11.50 11.25 11.25 -
Asian Alliance 1,000 37.00 35.25 35.25 35.25 35.25 (1.75)
Asiri Surg 5,500 7.50 7.50 7.50 7.25 7.25 (0.25)
E-Channelling 23,000 12.00 12.00 12.00 11.75 11.75 (0.25)
Elpitiya 1,900 63.50 61.50 61.50 60.25 60.25 (3.25)
Fortress Resorts 32,700 7.50 7.25 7.50 7.25 7.25 (0.25)
Janashakthi Ins. 84,300 10.00 10.00 10.00 9.75 9.75 (0.25)
Keells Hotels 133,600 7.25 7.25 7.25 7.00 7.00 (0.25)
Marawila Resorts 16,500 4.60 4.50 4.50 4.50 4.50 (0.10)
S M Leasing 16,600 15.25 14.50 16.75 14.25 16.75 1.50
Sierra Cabl 571,300 1.70 1.70 1.80 1.70 1.70 -
Tess Agro 792,900 1.10 1.10 1.10 1.10 1.10 -
Touchwood 16,400 86.50 85.00 85.00 83.50 83.75 (2.75)
Udapussellawa 9,700 31.25 31.00 32.00 30.00 30.75 (0.50)
Vallibel 188,500 4.40 4.40 4.40 4.30 4.30 (0.10)
Vidullanka 20,000 23.00 22.00 22.00 21.00 21.00 (2.00)
Default Board
Alufab 4,800 44.25 48.00 48.00 48.00 48.00 3.75
Asia Capital 4,400 9.50 9.75 9.75 9.25 9.25 (0.25)
Cey Theatres 21,900 38.50 38.50 38.50 36.00 36.75 (1.75)
Ferntea Ltd 8,800 7.75 7.50 7.75 7.50 7.50 (0.25)
Fort Land 52,300 24.00 24.00 24.00 23.75 24.00 -
Hotel Developers 2,300 65.50 61.50 61.50 61.00 61.25 (4.25)
Hotels Corp. 32,600 18.25 18.00 18.00 17.75 17.75 (0.50)
Lanka Cement 88,500 12.50 12.50 12.50 12.00 12.00 (0.50)
Vanik Incorp Ltd 210,400 0.80 0.90 0.90 0.80 0.90 0.10
Vanik Incorp Ltd (NV) 73,100 0.80 0.80 0.80 0.80 0.80 -
Market Statistics on 18th Sep, 2008
Equity Details
Today Prv. Day
Value of Turnover (Rs.) 237,478,635.40 304,472,003.10
Volume of Turnover (No.) 14,416,987 6,976,067
Trades (No.) 3,347 3,450
Market Cap. (Rs.) 725,267,883,340.20 744,292,207,376.25
Govt. Securities
Today Prv. Day
17-Sep-08
Value of Turnover (Rs.) - 503,894.47
Volume of Turnover (No.) - 7,300
Trades (No.) - 2
Equity Indices Today Prv. Day
Price Indices
CSE All Share Index 2,221,97 2,280.25
Milanka Price Index 2,484.04 2,581.73
Total Return Indices
Tri On All Shares (ASTRI) 2,555.36 2,622.39
Tri On Milanka Shares (MTRI) 2,860.05 2,972.52
Announcements for the day: 18.09.2008
Dividends
Company Name Dividend per Dividend Shareholders XD Date Payment Date
Share (Rs.) Meeting
Kuruwita Textile Mills 1.00 Final 16-10-2008 17-10-2008 23-10-2008
PLC
|
