| Time |
Symbol |
High |
Low |
Trade Price |
Net Change |
Prev. close |
Volume |
% chg |
3 MTH AVG
% chg |
Turnover |
Trades |
|
| 5 May '08 |
AAIC |
39.00 |
39.00 |
39.00 |
39.00 |
0.00 |
2,000 |
1,900 |
-6 |
78,000 |
4 |
Asian Alliance Insurance Company Ltd|Banking, Finance and Insurance |
| 8 May '08 |
ABAN |
76.00 |
76.00 |
76.00 |
- |
na |
100 |
-50 |
-75 |
7,600 |
1 |
Abans Electricals Ltd|Trading |
| 13:23 |
ACAP |
10.50 |
10.25 |
10.25 |
-0.25 |
10.50 |
3,600 |
-92 |
-72 |
37,200 |
7 |
Asia Capital Ltd|Banking, Finance and Insurance |
| na |
ACEP |
na |
na |
0.00 |
- |
na |
0 |
- |
- |
0 |
na |
Ace Power Generation Matara Ltd.|Power and Energy |
| 14:26 |
ACL |
42.25 |
41.00 |
42.00 |
1.00 |
41.00 |
40,800 |
3,038 |
90 |
1,702,925 |
63 |
ACL Cables Ltd|Manufacturing |
| 7 May '08 |
ACME |
23.25 |
23.25 |
23.25 |
-0.50 |
23.75 |
500 |
- |
-96 |
11,625 |
1 |
Acme Printing & Packaging Ltd|Manufacturing |
| 14:20 |
AEC |
1000.00 |
1000.00 |
1,000.00 |
-100.00 |
1100.00 |
1,500 |
7 |
25 |
1,500,000 |
6 |
Associated Electrical Corporation Ltd|Power and Energy |
| 12:58 |
AGAL |
42.50 |
41.50 |
42.00 |
-1.00 |
43.00 |
6,200 |
-58 |
-88 |
261,000 |
12 |
Agalawatte Plantation Ltd|Plantations |
| 13:51 |
AHCL |
39.00 |
39.00 |
39.00 |
-2.50 |
41.50 |
500 |
-81 |
-97 |
19,500 |
2 |
Associated Hotels Company|Hotels and Travels |
| 8 May '08 |
AHPL |
40.00 |
40.00 |
40.00 |
0.25 |
39.75 |
1,300 |
1,200 |
-95 |
52,000 |
1 |
Asian Hotels & Properties Ltd|Hotels and Travels |
| 09:51 |
AHUN |
97.00 |
97.00 |
97.00 |
1.00 |
96.00 |
1,300 |
117 |
-91 |
126,100 |
5 |
Aitken Spence Hotel Holdings Ltd|Hotels and Travels |
| 21 Apr '08 |
ALLI |
202.00 |
202.00 |
202.00 |
22.00 |
180.00 |
100 |
-50 |
-70 |
20,200 |
1 |
Alliance Finance Company Ltd|Banking, Finance and Insurance |
| 7 May '08 |
ALUF |
47.00 |
47.00 |
47.00 |
- |
na |
200 |
100 |
-98 |
9,400 |
2 |
Alufab Ltd|Manufacturing |
| 14:15 |
AMSL |
8.50 |
8.50 |
8.50 |
- |
na |
26,000 |
-53 |
-5 |
221,000 |
15 |
Asiri Surgical Hospital Ltd|Healthcare |
| 13:20 |
AMW |
152.00 |
152.00 |
152.00 |
-4.00 |
156.00 |
20,200 |
-40 |
-17 |
3,070,400 |
3 |
Associated Motorways|Motors |
| 5 May '08 |
APDL |
57.00 |
57.00 |
57.00 |
-5.00 |
62.00 |
100 |
-90 |
-99 |
5,700 |
1 |
Associated Property Development|Land and Property |
| 8 May '08 |
APLA |
41.75 |
37.00 |
41.75 |
1.75 |
40.00 |
3,200 |
1,500 |
-80 |
133,600 |
12 |
ACL Plastics Ltd|Manufacturing |
| 5 May '08 |
ARPI |
69.75 |
69.75 |
69.75 |
-0.25 |
70.00 |
300 |
-40 |
-88 |
20,925 |
2 |
Arpico Finance Company Ltd|Banking, Finance and Insurance |
| 14:20 |
ASCO |
42.75 |
41.25 |
42.75 |
0.25 |
42.50 |
1,900 |
-65 |
-85 |
79,725 |
9 |
Asian Cotton Mills Ltd|Footwear and Textiles |
| 8 Apr '08 |
ASHA |
70.00 |
70.00 |
70.00 |
-5.00 |
75.00 |
300 |
200 |
-70 |
21,000 |
1 |
Asha Central Hospitals Ltd|Healthcare |
| 29 Apr '08 |
ASHO |
360.00 |
360.00 |
360.00 |
- |
na |
100 |
-99 |
-93 |
36,000 |
1 |
Lanka Ashok Leyland Ltd|Manufacturing |
| 14:15 |
ASIR |
61.75 |
60.75 |
61.75 |
-0.50 |
62.25 |
4,600 |
-91 |
-45 |
280,350 |
7 |
Asiri Hospitals Ltd|Healthcare |
| 4 Mar '08 |
ASPH |
170.00 |
170.00 |
170.00 |
20.00 |
150.00 |
400 |
- |
-20 |
68,000 |
2 |
Industrial Asphalts (Ceylon) Ltd|Manufacturing |
| 09:51 |
ATL |
14.00 |
14.00 |
14.00 |
0.25 |
13.75 |
1,600 |
-79 |
-84 |
22,400 |
4 |
Amana Takaful Ltd|Banking, Finance and Insurance |
| 3 Mar '08 |
AUTO |
300.00 |
300.00 |
300.00 |
38.75 |
261.25 |
100 |
-67 |
-40 |
30,000 |
1 |
Autodrome Ltd|Motors |
| 14:14 |
BALA |
42.00 |
39.75 |
40.00 |
-2.25 |
42.25 |
97,500 |
166 |
-46 |
3,927,525 |
79 |
Balangoda Plantations Ltd|Plantations |
| 11:08 |
BBH |
28.75 |
28.75 |
28.75 |
-0.25 |
29.00 |
2,900 |
-49 |
-44 |
83,375 |
2 |
Browns Beach Hotels Ltd|Hotels and Travels |
| 8 May '08 |
BFL |
16.25 |
16.25 |
16.25 |
- |
na |
3,600 |
140 |
-97 |
58,500 |
1 |
Bairaha Farms Ltd|Beverage, Food and Tobacco |
| 13:51 |
BHR |
46.00 |
43.50 |
44.00 |
0.50 |
43.50 |
3,800 |
375 |
-30 |
171,600 |
8 |
Riverina Hotels Ltd|Hotels and Travels |
| 24 Mar '08 |
BINN |
63.00 |
63.00 |
63.00 |
-14.75 |
77.75 |
300 |
50 |
-96 |
18,900 |
1 |
Beruwela Walk Inn Ltd|Hotels and Travels |
| 13:40 |
BLUE |
2.70 |
2.70 |
2.70 |
- |
na |
2,300 |
-63 |
-91 |
6,210 |
2 |
Blue Diamonds Jewellery Worldwide Ltd|Manufacturing |
| 11:21 |
BLUE.X |
0.70 |
0.70 |
0.70 |
- |
na |
4,700 |
-56 |
-96 |
3,290 |
3 |
Blue Diamonds Jewellery Worldwide Ltd|Manufacturing |
| 14:09 |
BOGA |
23.75 |
23.50 |
23.75 |
- |
na |
8,300 |
108 |
-61 |
196,575 |
9 |
Bogala Graphite Lanka Ltd|Manufacturing |
| 13:55 |
BOPL |
32.75 |
30.00 |
31.00 |
-2.00 |
33.00 |
2,600 |
53 |
-96 |
83,600 |
5 |
Bogawantalawa Plantations Ltd|Plantations |
| 7 May '08 |
BREW |
68.25 |
68.00 |
68.00 |
- |
na |
7,500 |
108 |
436 |
510,000 |
3 |
Ceylon Brewery Ltd|Beverage, Food and Tobacco |
| 12:26 |
BRWN |
1020.00 |
1020.00 |
1,020.00 |
-10.00 |
1030.00 |
300 |
-57 |
-90 |
306,000 |
1 |
Brown and Company Ltd|Stores and Supplies |
| 11:41 |
BUKI |
1815.00 |
1800.00 |
1,800.00 |
-12.00 |
1812.00 |
300 |
50 |
-85 |
542,700 |
3 |
The Bukit Darah Company Ltd|Oil Palms |
| 14:25 |
CABO |
25.50 |
25.50 |
25.50 |
0.75 |
24.75 |
1,600 |
- |
-97 |
40,800 |
5 |
The Cargo Boat Development Company Ltd|Construction and Engineering |
| 25 Mar '08 |
CARE |
64.00 |
62.00 |
64.00 |
2.00 |
62.00 |
300 |
-50 |
-42 |
19,200 |
3 |
Printcare (Ceylon) Ltd|Manufacturing |
| 14:25 |
CARG |
49.00 |
45.00 |
48.00 |
4.00 |
44.00 |
71,800 |
240 |
371 |
3,445,400 |
141 |
Cargills (Ceylon) Ltd|Beverage, Food and Tobacco |
| 14:15 |
CARS |
4400.00 |
4300.00 |
4,300.00 |
-100.00 |
4400.00 |
300 |
200 |
-29 |
1,300,000 |
3 |
Carson Cumberbatch & Company Ltd|Oil Palms |
| 14:25 |
CCS |
135.00 |
130.00 |
135.00 |
5.00 |
130.00 |
2,700 |
-37 |
244 |
363,000 |
9 |
Ceylon Cold Stores Ltd|Manufacturing |
| 14:00 |
CDIC |
108.00 |
105.00 |
105.00 |
3.00 |
102.00 |
1,500 |
1,400 |
235 |
158,000 |
8 |
Capital Development and Investment Co. Ltd|Banking, Finance and Insurance |
| 13:17 |
CERA |
58.75 |
58.75 |
58.75 |
-2.00 |
60.75 |
1,000 |
-84 |
-96 |
58,750 |
1 |
Lanka Ceramic Ltd|Manufacturing |
| 13:48 |
CFI |
21.75 |
21.25 |
21.75 |
0.50 |
21.25 |
22,800 |
-12 |
224 |
495,650 |
5 |
Colombo Fort Investment Ltd|Investment Trusts |
| 14:26 |
CFIN |
235.25 |
235.00 |
235.00 |
-2.00 |
237.00 |
5,300 |
-96 |
-60 |
1,245,550 |
9 |
Central Finance Company Ltd|Banking, Finance and Insurance |
| 14:29 |
CFLB |
24.50 |
23.75 |
24.00 |
- |
na |
32,400 |
-97 |
-79 |
779,900 |
24 |
The Colombo Fort Land & Building Company Ltd - NV|Land and Property |
| 13:50 |
CFT |
135.25 |
135.25 |
135.25 |
-0.75 |
136.00 |
100 |
-67 |
-75 |
13,525 |
1 |
Ceylon & Foreign Trades Ltd|Trading |
| 14:22 |
CFVF |
11.75 |
11.25 |
11.50 |
0.50 |
11.00 |
590,200 |
556 |
984 |
6,763,025 |
162 |
V capital Limited|Banking, Finance and Insurance |
| 30 Apr '08 |
CHL |
57.00 |
56.50 |
57.00 |
0.75 |
56.25 |
2,100 |
-25 |
-86 |
119,700 |
2 |
Ceylon Hospitals Ltd|Healthcare |
| 8 May '08 |
CHL.X |
37.00 |
37.00 |
37.00 |
-0.25 |
37.25 |
1,600 |
220 |
-68 |
59,200 |
4 |
Ceylon Hospitals Ltd|Healthcare |
| 14:28 |
CHMX |
65.00 |
59.25 |
59.25 |
5.50 |
53.75 |
831,300 |
262 |
2,574 |
51,094,600 |
804 |
Chemanex Ltd|Chemicals and Pharmaceuticals |
| 14:23 |
CHOT |
27.50 |
25.50 |
26.75 |
0.25 |
26.50 |
17,900 |
-68 |
-82 |
478,800 |
56 |
Ceylon Hotels Corporation|Hotels and Travels |
| 13:15 |
CHOU |
31.75 |
31.00 |
31.25 |
0.50 |
30.75 |
4,800 |
20 |
-49 |
149,150 |
8 |
Ceylinco Housing & Real Estate Co. Ltd|Land and Property |
| 14:21 |
CIC |
38.75 |
36.75 |
37.00 |
-0.25 |
37.25 |
121,800 |
169 |
235 |
4,597,750 |
81 |
Chemical Industries (Colombo) Ltd|Manufacturing |
| 14:29 |
CIC.X |
28.50 |
27.00 |
27.00 |
- |
na |
138,300 |
181 |
237 |
3,857,225 |
94 |
Chemical Industries (Colombo) Ltd|Manufacturing |
| 31 Mar '08 |
CIND |
115.00 |
115.00 |
115.00 |
- |
na |
300 |
200 |
-28 |
34,500 |
2 |
Central Industries Ltd|Manufacturing |
| 13:08 |
CINS |
215.00 |
200.00 |
204.00 |
-16.00 |
220.00 |
2,300 |
-55 |
-93 |
468,900 |
8 |
Ceylinco Insurance Company Ltd|Banking, Finance and Insurance |
| 14:07 |
CINV |
87.00 |
86.50 |
86.50 |
-0.50 |
87.00 |
400 |
-91 |
-96 |
34,750 |
2 |
Ceylon Investment Company Limited|Investment Trusts |
| 8 May '08 |
CIT |
22.25 |
20.00 |
20.75 |
0.50 |
20.25 |
168,700 |
362 |
865 |
3,500,525 |
110 |
Colombo Investment Trust Ltd|Banking, Finance and Insurance |
| 11:47 |
CLND |
4.50 |
4.50 |
4.50 |
-0.10 |
4.60 |
526,300 |
2,325 |
395 |
2,368,350 |
6 |
Colombo Land & Development Company Ltd|Land and Property |
| 29 Oct '07 |
CLND.W |
1.60 |
1.60 |
1.60 |
0.10 |
1.50 |
9,900 |
9,800 |
-72 |
15,840 |
1 |
Colombo Land & Development Company Ltd|Land and Property |
| 14:24 |
CLPL |
64.00 |
62.00 |
64.00 |
1.25 |
62.75 |
10,500 |
-80 |
-48 |
663,150 |
23 |
Ceylon Leather Products Ltd|Footwear and Textiles |
| 13:56 |
COCO |
23.50 |
23.00 |
23.50 |
0.50 |
23.00 |
3,600 |
-70 |
-96 |
83,850 |
13 |
Coco Lanka Ltd|Trading |
| 12:22 |
COLO |
39.75 |
38.00 |
39.75 |
39.75 |
0.00 |
1,300 |
550 |
-94 |
50,275 |
3 |
Colonial Motors Ltd|Motors |
| 14:26 |
COMB |
142.50 |
141.00 |
142.00 |
-1.00 |
143.00 |
56,000 |
375 |
27 |
7,955,350 |
44 |
Commercial Bank of Ceylon Ltd|Banking, Finance and Insurance |
| 14:17 |
COMB.X |
88.50 |
88.00 |
88.00 |
- |
na |
6,700 |
294 |
-67 |
590,550 |
15 |
Commercial Bank of Ceylon Ltd|Banking, Finance and Insurance |
| 2 May '08 |
COMD |
46.00 |
46.00 |
46.00 |
-2.00 |
48.00 |
900 |
-18 |
15 |
41,400 |
4 |
Commercial Development Company Ltd|Banking, Finance and Insurance |
| 13:42 |
COML |
110.00 |
93.50 |
95.00 |
-11.50 |
106.50 |
11,711,200 |
182,888 |
1,893 |
1,167,263,925 |
37 |
Commercial Leasing Company Ltd|Banking, Finance and Insurance |
| 8 May '08 |
CONN |
26.25 |
25.00 |
25.75 |
0.75 |
25.00 |
8,500 |
-35 |
-2 |
218,875 |
9 |
Connaissance de Ceylan Ltd|Hotels and Travels |
| 29 Oct '07 |
COXY |
220.00 |
220.00 |
220.00 |
- |
na |
100 |
- |
-77 |
22,000 |
1 |
Ceylon Oxygen Ltd|Manufacturing |
| 27 Mar '07 |
CPRT |
62.00 |
62.00 |
62.00 |
62.00 |
|
100 |
- |
- |
6,200 |
na |
Ceylon Printers Ltd|Manufacturing |
| 14:14 |
CSD |
9.00 |
8.75 |
8.75 |
- |
na |
23,400 |
-70 |
-74 |
207,600 |
12 |
Ceylinco Seylan Developments Ltd|Land and Property |
| 11:26 |
CSEC |
8.25 |
8.00 |
8.25 |
0.50 |
7.75 |
10,200 |
-36 |
-85 |
84,100 |
19 |
Kshatriya Holdings Ltd|Banking, Finance and Insurance |
| 10:36 |
CSF |
16.75 |
16.75 |
16.75 |
-0.50 |
17.25 |
1,000 |
-99 |
-93 |
16,750 |
2 |
Ceylinco Securities & Financial Services Ltd|Banking, Finance and Insurance |
| 10:15 |
CTC |
68.50 |
68.00 |
68.00 |
-1.25 |
69.25 |
1,000 |
-94 |
-96 |
68,250 |
3 |
Ceylon Tobacco Company Ltd|Beverage, Food and Tobacco |
| 8 May '08 |
CTCE |
143.00 |
143.00 |
143.00 |
0.75 |
142.25 |
500 |
150 |
-84 |
71,500 |
1 |
Eagle Insurance Company Ltd|Banking, Finance and Insurance |
| 13:16 |
CTEA |
330.00 |
329.75 |
330.00 |
- |
na |
800 |
-74 |
-36 |
263,975 |
3 |
Ceylon Tea Services Ltd|Beverage, Food and Tobacco |
| 14:24 |
CTHR |
63.00 |
52.00 |
62.00 |
9.00 |
53.00 |
105,300 |
1,495 |
1,330 |
6,241,100 |
152 |
Ceylon Theatres Ltd|Manufacturing |
| 13:42 |
CTLD |
17.00 |
17.00 |
17.00 |
-0.50 |
17.50 |
200 |
-98 |
-99 |
3,400 |
1 |
CT Land Development Ltd|Land and Property |
| 14:27 |
CWM |
26.75 |
26.00 |
26.50 |
0.50 |
26.00 |
38,700 |
2,319 |
89 |
1,019,875 |
37 |
C.W.Mackie & Co. Ltd|Trading |
| 14:18 |
DFCC |
127.00 |
126.00 |
127.00 |
0.75 |
126.25 |
1,700 |
-59 |
-96 |
215,425 |
5 |
DFCC Bank|Banking, Finance and Insurance |
| 13:58 |
DIAL |
15.50 |
15.25 |
15.50 |
-0.25 |
15.75 |
191,200 |
-38 |
-89 |
2,962,300 |
62 |
Dialog Telekom Limited|Telecommunication |
| 8 May '08 |
DIMO |
90.75 |
90.75 |
90.75 |
- |
na |
400 |
-33 |
-88 |
36,300 |
2 |
Diesel & Motor Engineering Co. Ltd|Manufacturing |
| 11:53 |
DIPD |
86.50 |
84.50 |
86.50 |
6.50 |
80.00 |
2,600 |
-74 |
29 |
224,700 |
7 |
Dipped Products Ltd|Chemicals and Pharmaceuticals |
| 14:17 |
DIST |
110.00 |
109.00 |
109.75 |
-0.50 |
110.25 |
10,200 |
-77 |
-89 |
1,119,100 |
7 |
Distilleries Company of Sri Lanka Ltd|Beverage, Food and Tobacco |
| 14:21 |
DOCK |
69.50 |
68.00 |
68.50 |
-0.75 |
69.25 |
10,400 |
-76 |
-78 |
710,700 |
20 |
Colombo Dockyard Ltd|Construction and Engineering |
| 14:29 |
DPL |
15.50 |
14.50 |
14.75 |
0.75 |
14.00 |
419,000 |
-25 |
| |
