|
|
|
| ||
|
Friday, 4 December 2009 |
News Bar » |
|
|
|
|
Market Statistics - 03.12.2009
Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A.Spen.Hot.Hold 47,600 225.00 225.00 240.00 225.00 240.00 15.00
Abans 2,700 76.00 78.00 80.00 77.50 78.75 2.75
ACL 62,900 69.00 69.25 72.00 69.25 72.00 3.00
ACL Plastics 5,100 54.25 55.00 55.00 54.00 55.00 0.75
ACME 26,900 16.00 15.75 16.00 15.75 16.00 -
Agalawatte 3,200 19.50 19.50 21.00 19.50 20.00 0.50
Ahot Properties 123,900 76.75 78.00 79.75 78.00 78.75 2.00
Aitken Spence 1,000 900.00 900.00 900.00 900.00 900.00 -
Amaya Leisure 150,000 50.00 48.00 52.50 48.00 50.50 0.50
Arpico 4,000 41.00 42.00 43.50 42.00 43.25 2.25
Asiri 108,200 102.25 102.50 106.75 102.50 104.50 2.25
Bairaha Farms 2,100 18.25 18.75 18.75 18.25 18.25 -
Balangoda 67,500 22.00 22.00 23.00 22.00 22.50 0.50
Blue Diamonds 1,055,300 2.70 2.70 2.80 2.70 2.70 -
Blue Diamonds (NV) 10,200 1.00 1.00 1.00 0.90 1.00 -
Bogala Graphite 800 17.75 18.00 18.00 18.00 18.00 0.25
Browns 232,600 68.50 69.00 73.00 69.00 72.50 4.00
Bukit Darah 1,900 1,750.00 1,750.00 1,750.00 1,750.00 1750.00 -
C T Land XD 39,900 19.50 20.00 21.00 20.00 20.00 0.50
C.W. Mackie 301,700 34.00 34.25 35.25 34.00 35.00 1.00
Cargills 2,500 59.00 56.25 58.00 56.25 58.00 (1.00)
Cargo Boat 700 51.50 52.50 53.00 52.50 53.00 1.50
Carsons 4,000 329.25 335.00 345.00 335.00 340.00 10.75
Central Finance 9,200 295.00 294.75 300.00 294.75 300.00 5.00
Cey Theatres 9,800 48.50 50.00 50.25 50.00 50.25 1.75
Ceylinco Housing 37,000 18.50 19.00 19.25 18.25 18.25 (0.25)
Ceylon Guardian 1,900 341.25 349.00 350.00 345.00 347.00 5.75
Ceylon Inv. 2,800 178.00 179.00 180.00 179.00 179.00 1.00
Ceylon Leather 1,500 60.00 60.00 61.25 60.00 61.25 1.25
Ceylon Tobacco 16,600 175.00 175.00 175.00 172.00 175.00 -
Chemanex 2,000 135.25 135.00 135.50 135.00 135.50 0.25
Chevron 47,700 220.00 220.00 233.00 220.00 230.00 10.00
CIC 328,700 57.00 59.00 60.00 58.50 60.00 3.00
CIC (NV) 38,200 37.00 37.00 38.00 37.00 38.00 1.00
Coco Lanka 46,100 49.00 49.25 50.50 49.25 49.25 0.25
Cold Stores 400 154.75 154.50 154.75 154.50 154.75 -
Colombo Land 944,700 6.00 6.00 6.50 6.00 6.50 0.50
Colombo Land (WAR-CON2009)
121,300 4.10 4.10 4.20 4.10 4.10 -
Commercial Bank 101,300 170.75 172.00 175.00 172.00 175.00 4.25
Commercial Bank (NV)441,900 116.00 118.00 119.50 118.00 118.00 2.00
Dankotuwa Porcel 24,000 7.75 7.75 8.50 7.75 8.50 0.75
DFCC 36,100 143.00 145.00 147.00 144.00 144.50 1.50
Dialog 982,400 7.00 7.00 7.25 6.75 7.00 -
DIMO 8,100 122.00 125.00 128.25 125.00 128.00 6.00
Distilleries 130,600 90.00 92.00 95.00 90.00 94.75 4.75
Dockyard 11,300 190.00 195.00 196.00 190.00 195.25 5.25
Eagle Insurance 1,300 166.25 166.25 166.25 166.25 166.25 -
East West 11,800 7.50 7.50 8.00 7.50 8.00 0.50
Eden Hotel Lanka 77,900 24.50 25.00 25.50 25.00 25.50 1.00
Envi. Resources 684,200 42.50 43.00 44.50 42.00 43.75 1.25
Envi. Resources (Warrants - 00)
72,100 28.25 29.00 29.00 27.00 27.50 (0.75)
Envi. Resources (Warrants - 00)
76,900 29.25 29.75 30.00 28.50 29.00 (0.25)
Equity 15,800 21.75 21.75 23.00 21.75 22.00 0.25
Equity Two Plc 5,600 12.50 13.00 13.25 12.50 12.50 -
Galadari 76.900 14.00 14.50 14.75 14.25 14.50 0.50
Grain Elevators 18,700 12.50 12.75 13.25 12.75 13.25 0.75
Hapugastenne 500 34.75 34.50 34.50 34.50 34.50 (0.25)
Haycarb 112,300 115.75 117.25 122.00 117.00 120.75 5.00
Hayleys 2,500 157.00 155.00 156.00 155.00 155.25 (1.75)
Hayleys - MGT 58,200 33.00 33.00 33.25 32.75 33.00 -
Hayleys Exports 19,900 25.00 25.75 26.50 25.50 26.00 1.00
HDFC 3,600 125.00 128.00 130.00 128.00 130.00 5.00
Hemas Holdings 32,600 120.00 118.00 122.00 118.00 118.25 (1.75)
Hemas Power 161,100 19.25 18.25 19.25 18.25 19.00 (0.25)
HNB 7,825,600 163.00 163.00 164.50 163.00 163.25 0.25
HNB Assurance 55,400 47.00 48.00 49.75 48.00 49.25 2.25
HNB (NV) 625,500 88.25 89.00 93.25 88.00 92.25 4.00
Horana 7,000 18.75 18.75 19.50 18.75 19.25 0.50
Hotel Services 21,700 19.00 19.00 19.25 19.00 19.25 0.25
Hotel Sigiriya 2,200 48.50 48.00 50.00 48.00 50.00 1.50
Hotels Corp. 10,000 21.25 22.00 22.50 22.00 22.00 0.75
Hunas Falls 700 46.50 48.25 48.25 48.25 48.25 1.75
JKH 5,093,200 150.50 152.00 153.00 152.00 152.50 2.00
Kahawatte 16,000 29.25 28.00 33.00 27.00 31.00 1.75
Kegalle 300 31.50 33.00 33.00 33.00 33.00 1.50
Kelani Cables 500 156.00 160.00 160.00 160.00 160.00 4.00
Kelani Tyres 8,800 49.75 50.00 50.00 50.00 50.00 0.25
Kelani Valley 55,400 49.75 51.00 51.50 50.50 50.50 0.75
Kotagala 11,300 26.75 27.00 29.00 27.00 28.00 1.25
Kotmale Holdings 35,200 15.00 15.75 17.00 15.50 16.50 1.50
Lanka Aluminium 19,000 26.25 26.50 29.00 26.50 27.75 1.50
Lanka Ceramic 9,900 43.00 42.00 46.00 42.00 45.25 2.25
Lanka Hospitals 4,500 19.75 19.50 20.50 19.50 20.00 0.25
Lanka IOC 164,100 16.50 16.50 17.25 16.25 17.00 0.50
Lanka Tiles 78,100 59.50 59.50 61.00 59.50 60.00 0.50
Lanka Ventures 8,700 16.00 16.50 16.50 16.25 16.50 0.50
Lanka Walltile 22,300 47.75 47.00 48.25 47.00 47.75 -
Lankem Ceylon XD 43,800 35.50 36.00 36.75 36.00 36.00 0.50
Lankem Dev. XR 7,200 10.00 9.75 10.50 9.75 10.50 0.50
Lankem Dev. (Rights) XR127,700 0.30 0.30 0.40 0.10 0.10 (0.20)
Laxapana 16,500 5.00 5.25 5.25 5.00 5.00 -
LB Finance 141,300 42.00 42.00 47.00 42.00 46.50 4.50
Lion Brewery 30,600 60.00 61.00 63.00 61.00 62.00 2.00
LMF 14,900 55.00 55.00 58.50 55.00 57.25 2.25
LOLC 200 125.25 127.00 130.00 127.00 128.50 3.25
Madulsima 2,000 13.50 13.50 14.00 13.50 13.75 0.25
Mahaweli Reach 17,000 17.25 17.25 17.50 17.25 17.50 0.25
Malwatte 500 30.00 31.50 31.75 30.50 31.25 1.25
Maskeliya 16,700 17.50 17.75 18.25 17.75 18.25 0.75
Merchant Bank XR 46,500 18.50 18.50 19.25 18.50 18.75 0.25
Merchant Bank (Rights) XR1,100 6.50 8.00 8.00 6.25 6.25 (0.25)
MTD Walkers 20,900 125.00 127.00 135.00 127.00 135.00 10.00
Mullers 409,200 1.00 1.00 1.00 0.90 1.00 -
Numunukula 400 26.00 26.00 26.25 26.00 26.25 0.25
Nat.Dev. Bank 24,900 179.50 180.00 185.00 180.00 182.25 2.75
Nation Lanka 217,900 21.00 21.50 21.50 19.75 20.00 (1.00)
Nations Trust 45,400 35.00 35.25 36.00 35.00 35.50 0.50
Nations Trust (WAR-CON2010)
156,600 8.25 8.50 8.50 8.00 8.25 -
Nations Trust (WAR-CON2011)
46,900 8.25 8.50 8.50 8.25 8.50 0.25
Nawaloka 354,100 2.90 3.00 3.20 3.00 3.10 0.20
Nestle 600 404.00 404.00 404.00 400.00 403.25 (0.75)
Overseas Realty 12,000 14.75 14.75 14.75 14.75 14.75 -
Pan Asia 390,600 19.25 19.50 20.25 19.50 20.00 0.75
Parquet 1,000 10.50 11.00 11.25 11.00 11.00 0.50
Pegasus Hotels 2,700 32.25 33.00 33.50 33.00 33.00 0.75
Pelwatte 21,900 28.25 28.50 29.50 28.50 29.00 0.75
People’s Merch 800 38.00 38.00 39.75 38.00 39.50 1.50
Piramal Glass 246,200 2.00 2.00 2.00 2.00 2.00 -
Reefcomber 103,100 1.90 2.00 2.00 2.00 2.00 0.10
Renuka City Hot. 2,200 189.25 200.00 200.00 190.00 190.00 0.75
Rich Pieris Exp. 525,100 20.25 21.00 26.50 21.00 25.75 5.50
Richard Pieris 94,200 34.00 35.00 36.00 35.00 35.00 1.00
Riverina Hotel 10,300 63.00 63.75 64.00 63.75 64.00 1.00
Royal Ceramic 17,400 57.50 57.50 59.00 57.00 57.50 -
Royal Palms 2,700 56.50 56.00 57.00 56.00 56.50 -
Sampath 37,300 176.25 176.00 180.00 174.00 180.00 3.75
Samson Internat. 1,000 70.00 70.00 70.00 70.00 70.00 -
Sathosa Motors 300 124.00 124.00 124.00 124.00 124.00 -
Serendib Hotels 7,900 60.00 61.50 61.75 61.50 61.75 1.75
Serendib Hotels (NV) 500 34.75 36.50 36.50 36.50 36.50 1.75
Seylan Bank 25,600 35.00 36.00 36.25 36.00 36.00 1.00
Seylan Bank (NV) 381,700 15.75 15.75 16.75 15.75 16.25 0.50
Seylan Devts 4,200 9.75 10.00 10.25 9.75 9.75 -
Sigiriya Village 7,200 35.75 37.50 38.75 37.50 38.75 3.00
Singer Sri Lanka 11,100 64.75 64.25 68.25 64.25 65.25 0.50
SLT 47,300 41.50 42.00 43.00 42.00 42.25 0.75
Stafford 53,300 25.50 25.75 26.50 25.75 26.25 0.75
Taj Lanka 63,700 21.00 21.00 21.75 21.00 21.75 0.75
Talawakelle 3,300 21.00 21.50 21.50 21.50 21.50 0.50
Tangerine 18,200 61.00 64.00 65.00 64.00 64.00 3.00
The Finance Co. 123,300 19.00 19.25 20.25 19.25 20.00 1.00
Three Acre Farms 2,300 8.00 8.25 8.50 8.25 8.50 0.50
Tokyo Cement 9,700 250.00 260.00 260.00 250.50 258.00 8.00
Tokyo Cement (NV) 134,900 16.50 16.50 16.75 16.50 16.50 -
Trans Asia 500 154.00 165.00 165.00 165.00 165.00 11.00
Union Assurance 200 83.00 83.00 83.00 83.00 83.00 -
United Motors 300 54.75 56.00 56.00 55.25 55.25 0.50
Vallibel 154,100 4.80 4.80 4.90 4.80 4.80 -
Vidullanka 1,500 32.00 32.25 33.00 32.25 32.75 0.75
York Arcade 22,600 11.25 11.00 11.50 11.00 11.25 -
Diri Savi Board
Amana 4,000 12.50 12.25 12.50 12.25 12.50 -
Asiri Central 5,800 90.00 92.00 92.00 90.00 91.00 1.00
Asiri Surg 342,700 11.25 11.00 12.00 11.00 11.25 -
Capital Reach 4,300 13.75 13.75 13.75 13.75 13.75 -
E-Channelling 4,600 9.25 9.25 9.75 9.25 9.75 0.50
Elpitiya 1,600 45.00 45.50 50.00 45.50 49.75 4.75
Fortress Resorts 53,900 11.50 11.75 12.50 11.75 12.25 0.75
Janashakthi Ins. 319,100 9.50 9.50 10.25 9.50 10.00 0.50
Keells Hotels 244,100 18.75 18.75 20.00 18.75 19.75 1.00
Marawila Resorts 21,600 6.25 6.25 6.50 6.25 6.50 0.25
Peoples L Fin 5,500 38.00 38.75 42.00 38.75 39.75 1.75
Renuka Holdings 16,800 122.25 122.00 124.00 120.00 120.00 (2.25)
Renuka Holdings (NV) 4,000 97.25 95.50 98.50 95.00 95.50 (1.75)
Sierra Cabl 1,079,800 2.00 2.10 2.10 2.00 2.10 0.10
Tess Agro 211,000 1.50 1.50 1.50 1.50 1.50 -
Touchwood 15,000 84.50 86.00 88.00 84.75 85.00 0.50
Udapussellawa 35,400 28.00 29.75 32.25 29.50 31.50 3.50
Default Board
Asia Capital 13,100 8.25 9.00 9.00 8.50 8.75 0.50
CFT 1,400 26.00 26.00 28.00 26.00 28.00 2.00
First Capital 36,400 25.00 25.25 26.00 25.00 25.50 0.50
Fort Land 13,600 27.00 26.50 28.00 26.50 27.25 0.25
Hotel Developers 306,300 103.25 105.00 130.75 105.00 125.75 22.50
Huejay 5,200 56.75 57.00 60.00 57.00 59.25 2.50
Kelsey 10,000 11.00 11.00 11.00 11.00 11.00 -
Kshatriya Hold. 8,600 6.25 6.25 6.50 6.25 6.25 -
Lanka Cement 152,900 24.25 24.75 25.00 24.50 24.75 0.50
Radiant Gems 16,500 26.00 26.50 27.75 26.50 27.25 1.25
Seylan Merchant 320,200 4.90 4.90 5.25 4.90 5.00 0.10
Seylan Merchant (NV) 143,600 0.70 .80 .80 .70 .80 0.10
Equity details
Today Prv. Day
Value of Turnover (Rs.) 2,571,062,331.75 1,502,155,144.75
Volume of Turnover (No.) 28,794,858 15,104,033
Trades (No.) 6,901 4,385
Market Cap. (Rs.) 968,657,069,213.00 951,748,825,600.90
Closed end Funds
Value of Turnover (Rs.) 0.00 0.00
Volume of Turnover (No.) 0 0
Trades (No.) 0 0
Govt. Securities
Today Prv. Day
27-Nov-2009
Value of Turnover (Rs.) - 20,000,013.04
Volume of Turnover (No.) - 200,000
Trades (No.) - 1
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 3,004.61 2,952.16
Milanka Price Index 3,415.18 3,369.68
Total Return Indices
Tri On All Shares (ASTRI) 3,552.05 3,490.05
Tri On Milanka Shares (MTRI) 4,059.32 4,005.24
Default Board: 03-12-2009
Company Name Date of Reason
Transfer
Hotel Developers (Lanka) PLC 28-Jun-2001 Non submission of Annual Reports for the F/Y
31-Mar-1991 to 31-Mar-2009
Non submission of Financial Statements for the
quarters ended 31-Mar-1998 to 30-Sep-2009
The Colombo Fort Land &
Building Co. PLC 14-Oct-2002 Non submission of Annual Report for the F/Y ended 31-Mar-2009
Non submission of Financial Statements for the quarters ended
31-Mar-2009 & 30-Sep-2009
Vanik Incorporation Ltd 12-Dec-2002 Non submission of Annual Report for the F/Y ended
31-Dec-2007 and 31-Dec-2008
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
Non submission of Financial Statements for the quarters ended
30-Sep-2008 to 30-Sep-2009
Non payment of Listing Fees for the year 2009
Alufab Limited 09-Sep-2003 Non submission of Annual Reports for the F/Y ended 31-Mar-2008 and
31-Mar-2009
Non submission of Financial Statements for the quarters ended
30-Jun-2007 to 30-Sep-2009
Ferntea Ltd 02-Nov-2005 Non submission of Annual Reports for the F/Y ended 31-Mar-2006
to 31-Mar-2009
Non submission of Financial Statements for the quarters ended
30-Jun-2007 to 30-Sep-2009
Lanka Cement PLC 06-Jul-2007 Non submission of Annual Reports for the F/Y ended 31-Dec-2006
to 31-Dec-2008
Non submission of Financial Statements for the quarters ended
31-Dec-2007 to 30-Sep-2009
Asia Capital PLC 05-Oct-2007 Non submission of Annual Report for the F/Y ended 31-Mar-2008
& 31-Mar-2009
Non submission of Financial Statements for the quarters ended
31-Mar-2009 to 30-Sep-2009
Miramar Beach Hotels PLC 09-Jun-2008 Non submission of Annual Report for the F/Y ended 31-Mar-2008
& 31-Mar-2009
Non payment of Listing Fees for the year 2009
Non submission of Financial Statements for the quarter ended
30-Jun-2009 & 30-Sep 2009
Seylan Merchant Bank PLC 08-Jun-2009 Non submission of Annual Report for the F/Y ended 31-Dec-2008
Non submission of Financial Statements for the quarter ended
30-Sep-2009
Huejay International Investments PLC 24-Aug-2009 Non submission of Annual Report for the F/Y ended 31-Mar-2009
Non submission of Financial Statements for the quarter ended
30-Sep-2009
Ceylon & Foreign Trades PLC 09-Oct-2009 Non submission of Annual Report for the F/Y ended 31-Mar-2009
First Capital Holdings PLC 09-Oct-2009 Non submission of Annual Report for the F/Y ended 31-Mar-2009
Colonial Motors PLC 09-Oct-2009 Non submission of Annual Report for the F/Y ended 31-Mar-2009
Kshatriya Holdings PLC 09-Oct-2009 Non submission of Annual Report for the F/Y ended 31-Mar-2009
Kelsey Developments PLC 09-Oct-2009 Non submission of Annual Report for the F/Y ended 31-Mar-2009
Lake House Printers and Publishers PLC 09-Oct-2009 Non submission of Financial
Statements for the Quarter ended 30-Sep-2009
Radiant Gems International PLC 09-Oct-2009 Non submission of Annual Report for the F/Y ended 31-Mar-2009
Infrastructure Developers Limited09-Oct-2009 Non submission of Annual Report for the F/Y ended 31-Mar-2009
Land & Building PLC 09-Oct-2009 Non submission of Annual Report for the F/Y ended 31-Mar-2009
Ceylon Printers PLC 30-Nov-2009 Non submission of Financial Statements for the quarter ended
30-Sep-2009
Kalamazoo Systems PLC 30-Nov-2009 Non submission of Financial Statements for the quarter ended
30-Sep-2009
Mercantile Shipping Co. PLC 30-Nov-2009 Non submission of Financial Statements for the quarter ended
30-Sep-2009
|
