| Time |
Symbol |
High |
Low |
Trade Price |
Net Change |
Prev. close |
Volume |
% chg |
3 MTH AVG
% chg |
Turnover |
Trades |
|
| 11:00 |
AAIC |
57.00 |
57.00 |
57.00 |
2.00 |
55.00 |
100 |
-90 |
-95 |
5,700 |
1 |
Asian Alliance Insurance Company Ltd|Banking, Finance and Insurance |
| 14:24 |
ABAN |
117.00 |
105.00 |
117.00 |
12.00 |
105.00 |
8,600 |
-76 |
93 |
932,650 |
18 |
Abans Electricals Ltd|Trading |
| 14:28 |
ACAP |
15.00 |
11.00 |
13.00 |
2.50 |
10.50 |
34,148,000 |
2 |
5,069 |
460,875,675 |
960 |
Asia Capital Ltd|Banking, Finance and Insurance |
| na |
ACEP |
na |
na |
0.00 |
- |
|
0 |
- |
- |
0 |
na |
Ace Power Generation Matara Ltd.|Power and Energy |
| 14:24 |
ACL |
85.00 |
83.25 |
83.25 |
0.25 |
83.00 |
48,200 |
16 |
-51 |
4,056,375 |
53 |
ACL Cables Ltd|Manufacturing |
| 14:14 |
ACME |
17.75 |
17.25 |
17.50 |
0.50 |
17.00 |
3,100 |
-58 |
-86 |
54,275 |
6 |
Acme Printing & Packaging Ltd|Manufacturing |
| 14:20 |
AGAL |
33.00 |
31.00 |
32.00 |
1.75 |
30.25 |
147,700 |
100 |
309 |
4,756,525 |
103 |
Agalawatte Plantation Ltd|Plantations |
| 9 May '08 |
AHCL |
39.00 |
39.00 |
39.00 |
-2.50 |
41.50 |
500 |
-81 |
-97 |
19,500 |
2 |
Associated Hotels Company|Hotels and Travels |
| 14:20 |
AHPL |
125.25 |
123.50 |
124.50 |
-1.50 |
126.00 |
37,300 |
-56 |
-83 |
4,650,075 |
29 |
Asian Hotels & Properties Ltd|Hotels and Travels |
| 12:36 |
AHUN |
414.50 |
414.00 |
414.00 |
-1.00 |
415.00 |
200 |
-87 |
-99 |
82,850 |
2 |
Aitken Spence Hotel Holdings Ltd|Hotels and Travels |
| 28 Jan '10 |
ALLI |
440.00 |
440.00 |
440.00 |
- |
440.00 |
400 |
100 |
2 |
176,000 |
2 |
Alliance Finance Company Ltd|Banking, Finance and Insurance |
| 2 Feb '10 |
ALUF |
41.00 |
39.00 |
40.75 |
0.75 |
40.00 |
1,400 |
-26 |
-71 |
57,050 |
5 |
Alufab Ltd|Manufacturing |
| 14:04 |
AMSL |
10.00 |
9.75 |
10.00 |
- |
10.00 |
41,500 |
-43 |
14 |
411,675 |
20 |
Asiri Surgical Hospital Ltd|Healthcare |
| 13 May '09 |
AMW |
174.50 |
174.50 |
174.50 |
- |
174.50 |
2,500 |
317 |
97 |
436,250 |
2 |
Associated Motorways|Motors |
| 20 Jul '09 |
APDL |
62.00 |
60.00 |
62.00 |
5.75 |
56.25 |
2,600 |
1,200 |
235 |
161,200 |
4 |
Associated Property Development|Land and Property |
| 14:08 |
APLA |
104.00 |
100.75 |
103.00 |
2.50 |
100.50 |
12,200 |
-65 |
-68 |
1,256,350 |
15 |
ACL Plastics Ltd|Manufacturing |
| 14:18 |
ARPI |
75.00 |
70.00 |
72.00 |
0.50 |
71.50 |
14,400 |
-78 |
65 |
1,047,450 |
25 |
Arpico Finance Company Ltd|Banking, Finance and Insurance |
| 12:48 |
ASCO |
39.50 |
39.50 |
39.50 |
-0.50 |
40.00 |
1,400 |
-83 |
-74 |
55,300 |
4 |
Asian Cotton Mills Ltd|Footwear and Textiles |
| 22 Jan '10 |
ASHA |
120.00 |
120.00 |
120.00 |
20.00 |
100.00 |
100 |
-80 |
-96 |
12,000 |
1 |
Asha Central Hospitals Ltd|Healthcare |
| 19 Nov '09 |
ASHO |
1450.00 |
1450.00 |
1,450.00 |
-50.00 |
1500.00 |
100 |
-50 |
-83 |
145,000 |
1 |
Lanka Ashok Leyland Ltd|Manufacturing |
| 14:06 |
ASIR |
9.00 |
8.75 |
8.75 |
-0.25 |
9.00 |
334,000 |
41 |
51 |
2,972,650 |
123 |
Asiri Hospitals Ltd|Healthcare |
| 3 Jul '09 |
ASPH |
156.00 |
135.00 |
135.00 |
-5.00 |
140.00 |
200 |
-50 |
-20 |
27,000 |
2 |
Industrial Asphalts (Ceylon) Ltd|Manufacturing |
| 14:20 |
ATL |
13.75 |
13.00 |
13.75 |
0.25 |
13.50 |
29,000 |
-92 |
26 |
379,500 |
11 |
Amana Takaful Ltd|Banking, Finance and Insurance |
| 28 Jan '10 |
AUTO |
350.00 |
350.00 |
350.00 |
-8.00 |
358.00 |
300 |
50 |
-9 |
105,000 |
3 |
Autodrome Ltd|Motors |
| 14:28 |
BALA |
38.00 |
34.00 |
37.00 |
3.50 |
33.50 |
181,000 |
343 |
179 |
6,517,800 |
149 |
Balangoda Plantations Ltd|Plantations |
| 14:28 |
BBH |
65.50 |
65.00 |
65.50 |
-3.50 |
69.00 |
6,300 |
3,050 |
-29 |
410,150 |
10 |
Browns Beach Hotels Ltd|Hotels and Travels |
| 14:14 |
BFL |
32.50 |
31.50 |
32.00 |
1.25 |
30.75 |
121,200 |
308 |
43 |
3,877,425 |
68 |
Bairaha Farms Ltd|Beverage, Food and Tobacco |
| 14:10 |
BHR |
88.00 |
84.50 |
84.50 |
-2.50 |
87.00 |
29,500 |
4 |
-8 |
2,510,250 |
22 |
Riverina Hotels Ltd|Hotels and Travels |
| 1 Feb '10 |
BINN |
68.00 |
68.00 |
68.00 |
- |
68.00 |
1,100 |
-52 |
42 |
74,800 |
3 |
Beruwela Walk Inn Ltd|Hotels and Travels |
| 14:18 |
BLUE |
2.20 |
2.10 |
2.20 |
0.10 |
2.10 |
122,300 |
-27 |
-67 |
266,350 |
24 |
Blue Diamonds Jewellery Worldwide Ltd|Manufacturing |
| 12:00 |
BLUE.X |
0.90 |
0.90 |
0.90 |
- |
0.90 |
78,000 |
21 |
-64 |
70,200 |
3 |
Blue Diamonds Jewellery Worldwide Ltd|Manufacturing |
| 11:58 |
BOGA |
21.50 |
20.00 |
20.00 |
-1.00 |
21.00 |
4,200 |
-78 |
-32 |
89,000 |
8 |
Bogala Graphite Lanka Ltd|Manufacturing |
| 14:26 |
BOPL |
42.00 |
40.50 |
42.00 |
-1.50 |
43.50 |
3,000 |
-82 |
-58 |
123,250 |
9 |
Bogawantalawa Plantations Ltd|Plantations |
| 12:26 |
BREW |
165.00 |
160.00 |
160.00 |
-3.00 |
163.00 |
5,000 |
-24 |
-86 |
808,500 |
8 |
Ceylon Brewery Ltd|Beverage, Food and Tobacco |
| 14:28 |
BRWN |
98.00 |
90.00 |
97.50 |
9.50 |
88.00 |
1,017,600 |
453 |
612 |
97,098,975 |
660 |
Brown and Company Ltd|Stores and Supplies |
| 11:46 |
BUKI |
3100.00 |
3100.00 |
3,100.00 |
90.00 |
3010.00 |
600 |
-65 |
-63 |
1,860,000 |
5 |
The Bukit Darah Company Ltd|Oil Palms |
| 14:16 |
CABO |
71.00 |
70.00 |
70.00 |
- |
70.00 |
16,500 |
211 |
-30 |
1,156,000 |
18 |
The Cargo Boat Development Company Ltd|Construction and Engineering |
| 4 Jan '10 |
CARE |
67.25 |
67.25 |
67.25 |
- |
67.25 |
500 |
400 |
-19 |
33,625 |
2 |
Printcare (Ceylon) Ltd|Manufacturing |
| 13:46 |
CARG |
73.00 |
71.75 |
73.00 |
3.00 |
70.00 |
48,000 |
63 |
6 |
3,476,150 |
54 |
Cargills (Ceylon) Ltd|Beverage, Food and Tobacco |
| 14:16 |
CARS |
560.75 |
550.25 |
555.00 |
5.00 |
550.00 |
10,500 |
262 |
-42 |
5,872,800 |
52 |
Carson Cumberbatch & Company Ltd|Oil Palms |
| 13:06 |
CCS |
170.00 |
170.00 |
170.00 |
4.00 |
166.00 |
1,100 |
120 |
35 |
187,000 |
1 |
Ceylon Cold Stores Ltd|Manufacturing |
| 20 Jan '10 |
CDIC |
151.75 |
151.75 |
151.75 |
3.50 |
148.25 |
500 |
400 |
5 |
75,875 |
1 |
Capital Development and Investment Co. Ltd|Banking, Finance and Insurance |
| 14:14 |
CERA |
54.00 |
50.00 |
52.50 |
1.50 |
51.00 |
18,800 |
795 |
127 |
1,001,800 |
31 |
Lanka Ceramic Ltd|Manufacturing |
| 10:28 |
CFI |
43.00 |
42.75 |
42.75 |
0.25 |
42.50 |
25,000 |
-42 |
189 |
1,068,800 |
6 |
Colombo Fort Investment Ltd|Investment Trusts |
| 14:12 |
CFIN |
395.00 |
390.00 |
395.00 |
12.00 |
383.00 |
4,900 |
390 |
-62 |
1,933,100 |
12 |
Central Finance Company Ltd|Banking, Finance and Insurance |
| 14:06 |
CFLB |
36.00 |
34.50 |
36.00 |
1.75 |
34.25 |
75,400 |
-20 |
66 |
2,709,100 |
25 |
The Colombo Fort Land & Building Company Ltd - NV|Land and Property |
| 14:26 |
CFT |
33.00 |
30.00 |
30.00 |
-1.25 |
31.25 |
23,800 |
1,487 |
96 |
781,250 |
16 |
Ceylon & Foreign Trades Ltd|Trading |
| 14:28 |
CFVF |
78.00 |
64.00 |
76.00 |
13.50 |
62.50 |
1,015,300 |
1,784 |
793 |
73,462,300 |
667 |
V capital Limited|Banking, Finance and Insurance |
| 12:38 |
CHL |
115.25 |
115.00 |
115.25 |
0.25 |
115.00 |
1,800 |
20 |
-24 |
207,200 |
2 |
Ceylon Hospitals Ltd|Healthcare |
| 14:04 |
CHL.X |
77.50 |
73.00 |
77.00 |
2.00 |
75.00 |
54,600 |
-9 |
377 |
4,218,725 |
21 |
Ceylon Hospitals Ltd|Healthcare |
| 12:16 |
CHMX |
141.25 |
140.00 |
141.25 |
-0.75 |
142.00 |
300 |
-94 |
-94 |
42,250 |
2 |
Chemanex Ltd|Chemicals and Pharmaceuticals |
| 14:28 |
CHOT |
25.00 |
24.50 |
24.50 |
-0.25 |
24.75 |
15,000 |
163 |
-51 |
372,750 |
22 |
Ceylon Hotels Corporation|Hotels and Travels |
| 14:12 |
CHOU |
25.00 |
22.50 |
22.50 |
-1.25 |
23.75 |
58,800 |
-42 |
-55 |
1,376,750 |
61 |
Ceylinco Housing & Real Estate Co. Ltd|Land and Property |
| 14:20 |
CIC |
70.50 |
65.00 |
70.50 |
6.00 |
64.50 |
753,600 |
5,609 |
679 |
52,051,325 |
292 |
Chemical Industries (Colombo) Ltd|Manufacturing |
| 14:18 |
CIC.X |
44.00 |
42.00 |
43.50 |
2.00 |
41.50 |
821,400 |
1,080 |
1,159 |
35,297,475 |
256 |
Chemical Industries (Colombo) Ltd|Manufacturing |
| 14:08 |
CIND |
175.00 |
175.00 |
175.00 |
10.00 |
165.00 |
300 |
-63 |
-36 |
52,500 |
2 |
Central Industries Ltd|Manufacturing |
| 14:18 |
CINS |
250.00 |
240.00 |
250.00 |
10.00 |
240.00 |
48,000 |
532 |
-15 |
11,710,000 |
34 |
Ceylinco Insurance Company Ltd|Banking, Finance and Insurance |
| 14:02 |
CINS.X |
150.00 |
145.00 |
150.00 |
8.00 |
142.00 |
2,200 |
-65 |
-92 |
329,500 |
5 |
Ceylinco Insurance Company Ltd|Banking, Finance and Insurance |
| 14:22 |
CINV |
276.00 |
270.25 |
275.50 |
0.50 |
275.00 |
8,300 |
-33 |
-4 |
2,286,575 |
10 |
Ceylon Investment Company Limited|Investment Trusts |
| 11:58 |
CIT |
40.00 |
40.00 |
40.00 |
- |
40.00 |
900 |
-80 |
-77 |
36,000 |
4 |
Colombo Investment Trust Ltd|Banking, Finance and Insurance |
| 14:28 |
CLND |
7.00 |
6.50 |
6.75 |
- |
6.75 |
271,000 |
30 |
-19 |
1,803,500 |
50 |
Colombo Land & Development Company Ltd|Land and Property |
| 13:50 |
CLND.W |
4.00 |
3.80 |
3.80 |
- |
3.80 |
160,000 |
79,900 |
68 |
609,330 |
20 |
Colombo Land & Development Company Ltd|Land and Property |
| 14:28 |
CLPL |
97.00 |
85.00 |
95.50 |
11.00 |
84.50 |
157,100 |
7 |
-8 |
14,375,900 |
221 |
Ceylon Leather Products Ltd|Footwear and Textiles |
| 14:20 |
COCO |
41.00 |
40.25 |
40.75 |
-0.75 |
41.50 |
12,700 |
-39 |
-85 |
518,350 |
21 |
Coco Lanka Ltd|Trading |
| 14:18 |
COLO |
49.00 |
47.50 |
47.50 |
-1.75 |
49.25 |
17,900 |
136 |
-23 |
872,000 |
9 |
Colonial Motors Ltd|Motors |
| 14:16 |
COMB |
195.50 |
195.00 |
195.00 |
- |
195.00 |
570,700 |
1,593 |
110 |
111,427,400 |
23 |
Commercial Bank of Ceylon Ltd|Banking, Finance and Insurance |
| 14:08 |
COMB.X |
141.00 |
139.00 |
139.00 |
1.00 |
138.00 |
30,600 |
467 |
20 |
4,274,875 |
33 |
Commercial Bank of Ceylon Ltd|Banking, Finance and Insurance |
| 10:04 |
COMD |
50.00 |
50.00 |
50.00 |
-1.00 |
51.00 |
1,000 |
100 |
-76 |
50,000 |
1 |
Commercial Development Company Ltd|Banking, Finance and Insurance |
| 14:28 |
CONN |
66.00 |
64.00 |
66.00 |
2.50 |
63.50 |
20,800 |
732 |
25 |
1,357,050 |
26 |
Amaya Leisure PLC|Hotels and Travels |
| 29 Oct '07 |
COXY |
220.00 |
220.00 |
220.00 |
- |
220.00 |
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 |
| 14:18 |
CRL |
17.50 |
16.25 |
16.25 |
-0.75 |
17.00 |
48,700 |
-96 |
-26 |
799,625 |
24 |
Capital Reach Leasing Company Limited|Banking, Finance and Insurance |
| 14:18 |
CSD |
11.25 |
11.00 |
11.25 |
0.25 |
11.00 |
277,900 |
66 |
231 |
3,096,525 |
65 |
Ceylinco Seylan Developments Ltd|Land and Property |
| 14:26 |
CSEC |
9.25 |
8.75 |
9.00 |
0.25 |
8.75 |
3,452,900 |
502 |
316 |
31,762,600 |
308 |
Kshatriya Holdings Ltd|Banking, Finance and Insurance |
| 14:26 |
CSF |
16.75 |
16.00 |
16.75 |
0.75 |
16.00 |
2,716,400 |
709 |
1,189 |
43,943,500 |
190 |
Nation Lanka Finance|Banking, Finance and Insurance |
| 13:50 |
CTC |
270.00 |
220.00 |
270.00 |
50.00 |
220.00 |
27,800 |
292 |
205 |
6,903,250 |
44 |
Ceylon Tobacco Company Ltd|Beverage, Food and Tobacco |
| 14:28 |
CTCE |
215.00 |
187.00 |
215.00 |
35.00 |
180.00 |
20,100 |
2,413 |
909 |
4,018,525 |
51 |
Eagle Insurance Company Ltd|Banking, Finance and Insurance |
| 20 Jan '10 |
CTEA |
448.00 |
448.00 |
448.00 |
-2.00 |
450.00 |
500 |
-67 |
-59 |
224,000 |
1 |
Ceylon Tea Services Ltd|Beverage, Food and Tobacco |
| 14:22 |
CTHR |
57.25 |
56.00 |
56.00 |
1.00 |
55.00 |
17,900 |
-71 |
-59 |
1,012,925 |
25 |
Ceylon Theatres Ltd|Manufacturing |
| 14:18 |
CTLD |
23.50 |
22.50 |
23.00 |
- |
23.00 |
94,600 |
-68 |
88 |
2,171,400 |
34 |
CT Land Development Ltd|Land and Property |
| 13:26 |
CWM |
34.00 |
33.50 |
33.50 |
-0.50 |
34.00 |
42,700 |
-35 |
-90 |
1,450,800 |
21 |
C.W.Mackie & Co. Ltd|Trading |
| 13:46 |
DFCC |
176.50 |
175.00 |
176.00 |
0.75 |
175.25 |
256,000 |
1,397 |
-21 |
45,063,575 |
38 |
DFCC Bank|Banking, Finance and Insurance |
| 14:24 |
DIAL |
7.00 |
6.75 |
6.75 |
-0.25 |
7.00 |
362,800 |
-83 |
-61 |
2,453,475 |
44 |
Dialog Telekom Limited|Telecommunication |
| 13:04 |
DIMO |
302.00 |
297.00 |
299.00 |
-2.00 |
301.00 |
10,800 |
29 |
-47 |
3,240,200 |
18 |
Diesel & Motor Engineering Co. Ltd|Manufacturing |
| 14:24 |
DIPD |
107.50 |
104.50 |
107.00 |
2.00 |
105.00 |
12,700 |
-16 |
-51 |
1,353,025 |
30 |
Dipped Products Ltd|Chemicals and Pharmaceuticals |
| 14:24 |
DIST |
116.50 |
115.00 |
116.50 |
1.25 |
115.25 |
49,600 |
45 |
-75 |
5,738,150 |
47 |
Distilleries Company of Sri Lanka Ltd|Beverage, Food and Tobacco |
| 14:24 |
DOCK |
305.00 |
299.75 |
303.00 |
- |
303.00 |
46,000 |
131 |
-35 |
13,880,250 |
62 |
Colombo Dockyard Ltd|Construction and Engineering |
| 14:02 |
DPL |
12.75 |
12.25 |
12.25 |
- |
12.25 |
46,700 |
-66 |
-69 |
580,375 |
43 |
Dankotuwa Porcelain Ltd|Manufacturing |
| 14:28 |
EAST |
12.00 |
11.50 |
11.50 |
- |
11.50 |
220,500 |
-89 |
-6 |
2,565,950 |
67 |
East West Properties Ltd|Land and Property |
| 5 Feb '10 |
EBCR |
230.00 |
230.00 |
230.00 |
24.75 |
205.25 |
100 |
-67 |
-80 |
23,000 |
1 |
E.B.Creasy & Company Ltd|Diversified Holdings |
| 14:20 |
ECL |
11.00 |
10.25 |
11.00 |
- |
11.00 |
19,500 |
-39 |
-59 |
201,700 |
16 |
E-Channelling Ltd|Information Technology |
| 14:24 |
EDEN |
29.75 |
29.00 |
29.75 |
1.25 |
28.50 |
108,500 |
228 |
140 |
3,191,525 |
53 |
Eden Hotel Lanka Ltd|Hotels and Travels |
| 14:28 |
ELPL |
50.00 |
48.25 |
49.75 |
-0.25 |
50.00 |
4,500 |
1,025 |
-17 |
222,475 |
23 |
Elpitiya Plantations Ltd|Plantations |
| 1 Feb '10 |
EMER |
235.00 |
235.00 |
235.00 |
25.00 |
210.00 |
200 |
-50 |
-57 |
47,000 |
2 |
Eastern Merchants Ltd|Trading |
| 5 Feb '10 |
EQIT |
26.00 |
26.00 |
26.00 |
-1.00 |
27.00 |
4,000 |
167 |
-66 |
104,000 |
3 |
Equity One Ltd|Land and Property |
| 11:24 |
ETWO |
18.75 |
18.75 |
18.75 |
0.75 |
18.00 |
500 |
-94 |
-97 |
9,375 |
1 |
Equity Two Ltd|Land and Property |
| 25 Nov '08 |
FERN |
3.90 |
3.80 |
3.80 |
-0.10 |
3.90 |
3,800 |
-71 |
-72 |
14,440 |
7 |
Ferntea Limited|Trading |
| 3 Feb '10 |
GEST |
38.25 |
38.25 |
38.25 |
-1.75 |
40.00 |
700 |
75 |
-28 |
26,775 |
5 |
Gestetner of Ceylon Ltd|Stores and Supplies |
| 13:10 |
GHLL |
17.50 |
17.00 |
17.25 |
0.50 |
16.75 |
77,700 |
7 |
110 |
1,352,650 |
62 |
Galadari Hotels (Lanka) Ltd|Hotels and Travels |
| 14:26 |
GLAS |
2.40 |
2.20 |
2.40 |
0.30 |
2.10 |
6,497,800 |
2,323 |
1,189 |
15,254,430 |
158 |
Ceylon Glass Company Ltd|Manufacturing |
| 22 Jan '10 |
GOOD |
400.00 |
400.00 |
400.00 |
- |
400.00 |
300 |
- |
-53 |
120,000 |
2 |
The Good Hope Company Ltd|Plantations |
| 14:08 |
GRAN |
15.00 |
14.25 |
14.75 |
0.25 |
14.50 |
308,800 |
370 |
566 |
4,608,275 |
53 |
Ceylon Grain Elevators Ltd|Manufacturing |
| 14:28 |
GREG |
209.75 |
185.00 |
209.75 |
30.75 |
179.00 |
801,500 |
-6 |
102 |
158,426,775 |
1073 |
Environmental Resources Investment PLC|Stores and Supplies |
| 14:04 |
GUAR |
457.00 |
457.00 |
457.00 |
6.00 |
451.00 |
3,400 |
-31 |
-12 |
1,553,800 |
6 |
Ceylon Guardian Investment Trust Limited|Investment Trusts |
| 14:04 |
HAPU |
42.50 |
40.00 |
41.50 |
1.50 |
40.00 |
4,300 |
2,050 |
71 |
178,300 |
8 |
Hapugastenne Plantations Ltd|Plantations |
| 5 Feb '10 |
HARI |
875.00 |
875.00 |
875.00 |
25.00 |
850.00 |
200 |
100 |
-14 |
175,000 |
2 |
Harischandra Mills Ltd|Stores and Supplies |
| 13:58 |
HASU |
52.25 |
50.50 |
52.00 |
1.25 |
50.75 |
55,600 |
440 |
44 |
2,885,375 |
38 |
HNB Assurance Ltd|Banking, Finance and Insurance |
| 14:20 |
HAYC |
199.00 |
191.00 |
193.00 |
3.25 |
189.75 |
40,300 |
-36 |
-41 |
7,811,075 |
57 |
Haycarb Ltd|Manufacturing |
| 14:16 |
HAYL |
222.00 |
208.00 |
215.00 |
8.00 |
207.00 |
79,700 |
963 |
157 |
17,204,875 |
79 |
Hayleys Ltd|Diversified Holdings |
| 14:06 |
HDEV |
123.00 |
121.00 |
121.00 |
- |
121.00 |
4,000 |
150 |
-84 |
488,200 |
12 |
Hotel Developers (Lanka) Ltd|Hotels and Travels |
| 13:34 |
HDFC |
147.00 |
143.00 |
143.00 |
-0.50 |
143.50 |
7,900 |
365 |
12 |
1,140,475 |
27 |
Housing Development Finance Corporate Bank of Sri Lanka|Banking, Finance and Insurance |
| 12:52 |
HEXP |
41.50 |
40.25 |
41.50 |
1.25 |
40.25 |
14,200 |
517 |
-35 |
584,100 |
18 |
Hayleys Exports Ltd|Manufacturing |
| 14:02 |
HHL |
125.00 |
123.00 |
123.50 |
0.50 |
123.00 |
148,800 |
1,081 |
159 |
18,319,550 |
30 |
Hemas Holdings Ltd|Diversified Holdings |
| 14:28 |
HNB |
177.75 |
175.00 |
175.00 |
-1.25 |
176.25 |
16,900 |
-97 |
-95 |
2,963,825 |
14 |
Hatton National Bank Ltd|Banking, Finance and Insurance |
| 14:26 |
HNB.X |
125.00 |
122.50 |
124.00 |
1.00 |
123.00 |
70,300 |
99 |
-55 |
8,688,975 |
39 |
Hatton National Bank Ltd|Banking, Finance and Insurance |
| 14:20 |
HOPL |
31.50 |
30.50 |
31.00 |
1.00 |
30.00 |
103,700 |
51,750 |
228 |
3,217,000 |
63 |
Horana Plantations Ltd|Plantations |
| 13:48 |
HPWR |
19.00 |
18.75 |
19.00 |
- |
19.00 |
131,600 |
160 |
30 |
2,493,050 |
89 |
Hemas Power|Power and Energy |
| 14:02 |
HSIG |
55.00 |
54.00 |
54.00 |
-1.00 |
55.00 |
4,200 |
425 |
47 |
227,550 |
7 |
Hotel Sigiriya|Hotels and Travels |
| na |
HTEC |
na |
na |
0.00 |
- |
|
0 |
- |
- |
0 |
na |
Haytech Marketing Limited|Hotels and Travels |
| 3 Feb '10 |
HUEJ |
69.50 |
69.50 |
69.50 |
-0.25 |
69.75 |
1,500 |
-78 |
-50 |
104,250 |
3 |
Huejay International Investments Ltd|Banking, Finance and Insurance |
| 14:20 |
HUNA |
52.00 |
51.25 |
51.25 |
-0.75 |
52.00 |
6,700 |
116 |
213 |
346,550 |
12 |
Hunas Falls Hotels Ltd|Hotels and Travels |
| 19 Jan '10 |
HUNT |
349.00 |
349.00 |
349.00 |
49.00 |
300.00 |
100 |
-83 |
-97 |
34,900 |
1 |
Hunter & Company Ltd|Trading |
| 1 Jul '04 |
IDL |
41.50 |
41.50 |
41.50 |
41.50 |
|
485,749 |
- |
- |
20,158,584 |
na |
Infrastructure Developers Ltd|Land and Property |
| 20 Jan '10 |
INDO |
415.00 |
415.00 |
415.00 |
- |
415.00 |
500 |
150 |
-4 |
207,500 |
3 |
The Indo-Malay Estates Ltd|Oil Palms |
| 13:40 |
JFIN |
250.00 |
245.00 |
250.00 |
15.00 |
235.00 |
700 |
-36 |
133 |
173,000 |
4 |
James Finlay & Co. (Colombo) Ltd|Plantations |
| 14:20 |
JINS |
11.50 |
10.25 |
11.25 |
1.00 |
10.25 |
1,661,500 |
3,702 |
310 |
18,316,125 |
399 |
Janashakthi Insurance|Banking, Finance and Insurance |
| 14:24 |
JKH |
173.00 |
170.50 |
172.00 |
-1.00 |
173.00 |
977,200 |
308 |
-55 |
167,733,550 |
196 |
John Keells Holdings Ltd|Diversified Holdings |
| 14:24 |
JKL |
182.00 |
177.75 |
182.00 |
9.00 |
173.00 |
25,500 |
2,218 |
404 |
4,585,175 |
21 |
John Keells Limited|Services |
| 13:56 |
KAHA |
37.75 |
34.25 |
37.00 |
2.00 |
35.00 |
303,600 |
8,574 |
5,372 |
11,229,450 |
66 |
Kahawatte Plantations Ltd|Plantations |
| 14:16 |
KAPI |
375.00 |
340.00 |
355.00 |
5.00 |
350.00 |
10,000 |
285 |
-36 |
3,584,100 |
56 |
Kapila Heavy Equipments Ltd|Construction and Engineering |
| 14:14 |
KCAB |
225.00 |
224.00 |
224.75 |
0.75 |
224.00 |
8,000 |
248 |
37 |
1,797,250 |
22 |
Kelani Cables Ltd|Manufacturing |
| 14:28 |
KDL |
15.50 |
15.00 |
15.00 |
-0.50 |
15.50 |
54,700 |
67 |
-48 |
824,550 |
58 |
Kelsey Developments Ltd|Land and Property |
| 12:14 |
KFP |
81.00 |
80.00 |
81.00 |
1.00 |
80.00 |
300 |
-86 |
-91 |
24,200 |
2 |
Keells Food Products Ltd|Beverage, Food and Tobacco |
| 13:54 |
KGAL |
51.50 |
48.00 |
51.00 |
5.00 |
46.00 |
69,800 |
1,953 |
-8 |
3,544,250 |
58 |
Kegalle Plantations Limited|Plantations |
| 12:04 |
KHC |
110.00 |
110.00 |
110.00 |
- |
110.00 |
1,000 |
400 |
-55 |
110,000 |
4 |
Kandy Hotels Company (1938) Ltd|Hotels and Travels |
| 14:26 |
KHL |
32.00 |
31.25 |
31.50 |
0.25 |
31.25 |
194,600 |
119 |
-54 |
6,128,875 |
134 |
John Keells Hotels Ltd|Hotels and Travels |
| 14:24 |
KOTA |
45.00 |
42.00 |
45.00 |
4.75 |
40.25 |
174,700 |
213 |
192 |
7,779,325 |
139 |
Kotagala Plantations Ltd|Plantations |
| 14:24 |
KURU |
38.25 |
38.00 |
38.25 |
0.25 |
38.00 |
6,200 |
377 |
13 |
235,625 |
9 |
Kuruwita Textile Mills Ltd|Footwear and Textiles |
| 14:18 |
KVAL |
58.00 |
55.00 |
57.00 |
2.50 |
54.50 |
80,400 |
230 |
94 |
4,554,000 |
91 |
Kelani Valley Plantations|Plantations |
| 5 Jan '10 |
KZOO |
850.00 |
850.00 |
850.00 |
- |
850.00 |
200 |
-60 |
-25 |
170,000 |
1 |
Kalamazoo Systems Ltd|Services |
| na |
LAKD |
na |
na |
0.00 |
- |
|
0 |
- |
- |
0 |
na |
Lakdhanavi Ltd|Power and Energy |
| 13:40 |
LALU |
30.00 |
28.00 |
30.00 |
3.00 |
27.00 |
17,300 |
17,200 |
312 |
517,100 |
18 |
Lanka Aluminium Industries Ltd|Manufacturing |
| 14:22 |
LAMB |
20.50 |
20.00 |
20.25 |
-0.50 |
20.75 |
37,400 |
-67 |
-63 |
758,100 |
18 |
Kotmale Holdings Limited|Manufacturing |
| 20 Jan '05 |
LAND |
206.00 |
206.00 |
206.00 |
206.00 |
|
2,120,000 |
- |
- |
436,720,000 |
na |
Land and Building Ltd|Land and Property |
| 14:24 |
LCEM |
30.25 |
28.00 |
28.50 |
-0.75 |
29.25 |
342,800 |
103 |
10 |
9,940,350 |
257 |
Lanka Cement Ltd|Manufacturing |
| 14:18 |
LCEY |
51.00 |
47.00 |
50.25 |
4.25 |
46.00 |
129,400 |
372 |
114 |
6,385,725 |
135 |
Lankem Ceylon Ltd|Stores and Supplies |
| 14:06 |
LDEV |
12.50 |
12.00 |
12.50 |
- |
12.50 |
20,000 |
1,150 |
-24 |
249,950 |
6 |
Lankem Developments Ltd|Manufacturing |
| 14:26 |
LFIN |
67.00 |
61.00 |
62.50 |
0.50 |
62.00 |
102,300 |
-44 |
129 |
6,485,550 |
80 |
L. B. Finance Ltd|Banking, Finance and Insurance |
| 15 Aug '06 |
LFIN.W |
3.50 |
1.50 |
1.90 |
0.40 |
1.50 |
515,900 |
190 |
1,810 |
980,210 |
na |
L. B. Finance Ltd|Banking, Finance and Insurance |
| 12:42 |
LHCL |
20.25 |
19.75 |
19.75 |
0.50 |
19.25 |
12,700 |
-19 |
-23 |
253,400 |
6 |
The Lanka Hospital Corporation Ltd|Healthcare |
| 14:24 |
LHL |
79.00 |
75.00 |
79.00 |
3.00 |
76.00 |
300 |
-90 |
-91 |
23,300 |
2 |
The Lighthouse Hotel Ltd|Hotels and Travels |
| 14:28 |
LIOC |
19.25 |
18.00 |
19.25 |
1.00 |
18.25 |
702,700 |
-60 |
395 |
13,197,325 |
192 |
Lanka IOC Ltd|Power and Energy |
| 14:28 |
LION |
89.50 |
85.00 |
88.00 |
5.25 |
82.75 |
320,500 |
1,318 |
116 |
27,987,925 |
241 |
The Lion Brewery Ceylon Ltd|Beverage, Food and Tobacco |
| 14:26 |
LITE |
5.75 |
5.25 |
5.25 |
0.25 |
5.00 |
802,300 |
7,844 |
1,386 |
4,363,075 |
178 |
Laxapana Batteries Ltd|Manufacturing |
| 14:24 |
LLUB |
162.00 |
157.75 |
161.00 |
2.75 |
158.25 |
781,800 |
1,241 |
596 |
124,873,250 |
71 |
Caltex Lubricants Lanka Ltd|Manufacturing |
| 14:02 |
LMF |
70.50 |
70.00 |
70.25 |
0.25 |
70.00 |
5,900 |
-85 |
-83 |
413,925 |
11 |
Lanka Milk Foods (CWE) Ltd|Beverage, Food and Tobacco |
| 14:28 |
LOLC |
170.50 |
166.00 |
170.00 |
3.00 |
167.00 |
131,900 |
155 |
264 |
22,268,225 |
70 |
Lanka Orix Leasing Company Ltd|Banking, Finance and Insurance |
| 22 Jan '10 |
LPRT |
68.75 |
66.00 |
68.75 |
-0.25 |
69.00 |
1,400 |
100 |
91 |
96,250 |
2 |
Lake House Printers and Publishers Ltd|Hotels and Travels |
| 14:20 |
LVEN |
18.75 |
18.00 |
18.25 |
- |
18.25 |
243,400 |
-66 |
-69 |
4,408,850 |
90 |
Lanka Ventures Ltd|Banking, Finance and Insurance |
| 14:16 |
LWL |
74.75 |
70.00 |
71.50 |
2.00 |
69.50 |
170,500 |
-38 |
221 |
12,289,275 |
123 |
Lanka Walltile Ltd|Manufacturing |
| 14:28 |
MADU |
17.00 |
15.75 |
16.75 |
1.50 |
15.25 |
201,300 |
599 |
361 |
3,339,300 |
76 |
Madulsima Plantations Ltd|Plantations |
| 14:26 |
MAL |
51.00 |
49.00 |
50.00 |
1.00 |
49.00 |
110,800 |
-0 |
154 |
5,544,050 |
44 |
Malwatte Valley Plantations Ltd|Plantations |
| 14:24 |
MARA |
6.50 |
6.00 |
6.50 |
0.50 |
6.00 |
534,400 |
-3 |
540 |
3,335,125 |
50 |
Marawila Resorts Ltd|Hotels and Travels |
| 14:24 |
MASK |
27.50 |
25.25 |
27.00 |
1.00 |
26.00 |
266,700 |
1,030 |
133 |
7,166,125 |
120 |
Maskeliya Plantations Ltd|Plantations |
| 14:28 |
MBSL |
20.75 |
20.25 |
20.25 |
-0.25 |
20.50 |
154,600 |
-13 |
-8 |
3,171,075 |
82 |
Merchant Bank of Sri Lanka Ltd|Banking, Finance and Insurance |
| 13:24 |
MGT |
36.00 |
35.50 |
35.50 |
-0.25 |
35.75 |
10,300 |
-69 |
-80 |
366,425 |
14 |
Hayleys MGT Knitting Mills Ltd|Footwear and Textiles |
| 6 Dec '07 |
MILL |
800.00 |
800.00 |
800.00 |
-1.00 |
801.00 |
400 |
- |
-91 |
320,000 |
3 |
Millers Ltd|Trading |
| 20 Jan '10 |
MIRA |
69.00 |
69.00 |
69.00 |
-1.00 |
70.00 |
15,900 |
-62 |
-43 |
1,097,100 |
5 |
Miramar Beach Hotel Ltd|Hotels and Travels |
| 22 Dec '05 |
MLL |
52.50 |
52.00 |
52.00 |
-0.50 |
52.50 |
44,000 |
-58 |
-52 |
2,288,000 |
na |
Mercantile Leasing Ltd|Banking, Finance and Insurance |
| 5 Feb '10 |
MORI |
849.75 |
849.75 |
849.75 |
-0.25 |
850.00 |
1,000 |
900 |
150 |
849,750 |
2 |
J.L.Morison, Sons & Jones (Ceylon) Ltd|Manufacturing |
| 22 Jan '10 |
MORI.X |
750.00 |
750.00 |
750.00 |
25.00 |
725.00 |
500 |
400 |
79 |
375,000 |
1 |
J.L.Morison, Sons & Jones (Ceylon) Ltd|Manufacturing |
| 12 Jan '10 |
MPRH |
85.00 |
85.00 |
85.00 |
-9.00 |
94.00 |
100 |
-88 |
- |
8,500 |
1 |
Metropolitan Resource Holdings Ltd|Plantations |
| 10:10 |
MRH |
19.50 |
19.50 |
19.50 |
0.25 |
19.25 |
1,200 |
-45 |
-76 |
23,400 |
2 |
Mahaweli Reach Hotels Ltd|Hotels and Travels |
| 12:02 |
MSL |
120.00 |
120.00 |
120.00 |
- |
120.00 |
500 |
-29 |
-65 |
60,000 |
3 |
Mercantile Shipping Company Ltd|Trading |
| 14:28 |
MULL |
1.10 |
1.00 |
1.10 |
- |
1.10 |
1,110,900 |
283 |
50 |
1,194,390 |
44 |
Muller and Phipps (Ceylon) Ltd|Trading |
| 13:54 |
NAMU |
36.00 |
35.00 |
36.00 |
2.50 |
33.50 |
24,500 |
1,942 |
50 |
879,950 |
17 |
Namunukula Plantations Ltd|Plantations |
| 14:28 |
NDB |
222.50 |
220.00 |
221.00 |
2.75 |
218.25 |
228,800 |
626 |
-6 |
50,576,725 |
112 |
National Development Bank of Sri Lanka|Banking, Finance and Insurance |
| 09:54 |
NEH |
420.00 |
420.00 |
420.00 |
-5.00 |
425.00 |
1,500 |
36 |
-32 |
630,000 |
2 |
Nuwara Eliya Hotels Company Ltd|Hotels and Travels |
| 13:26 |
NEST |
467.75 |
467.75 |
467.75 |
-2.25 |
470.00 |
300 |
-89 |
-89 |
140,325 |
2 |
Nestle Lanka Ltd|Manufacturing |
| 14:28 |
NHL |
3.70 |
3.30 |
3.70 |
0.40 |
3.30 |
21,306,800 |
190 |
3,029 |
74,381,730 |
706 |
Nawaloka Hospitals Ltd|Healthcare |
| 13:30 |
NTB |
39.00 |
38.50 |
39.00 |
0.25 |
38.75 |
28,800 |
-42 |
-84 |
1,120,675 |
31 |
Nations Trust Bank Ltd|Banking, Finance and Insurance |
| 14:12 |
NTB.W |
8.00 |
7.75 |
8.00 |
- |
8.00 |
110,900 |
-32 |
20 |
886,950 |
24 |
Nations Trust Bank Ltd|Banking, Finance and Insurance |
| 2 Feb '10 |
OFEQ |
80.25 |
80.25 |
80.25 |
- |
80.25 |
100 |
-75 |
- |
8,025 |
1 |
Office Equipment Ltd|Trading |
| 14:20 |
ONAL |
43.50 |
43.50 |
43.50 |
-1.50 |
45.00 |
200 |
100 |
-96 |
8,700 |
2 |
On'ally Holdings Ltd|Hotels and Travels |
| 14:18 |
OSEA |
18.00 |
17.25 |
18.00 |
0.50 |
17.50 |
3,154,300 |
479 |
545 |
55,979,350 |
317 |
Overseas Reality (Ceylon) Ltd|Land and Property |
| 14:24 |
PABC |
21.75 |
21.25 |
21.50 |
0.25 |
21.25 |
351,200 |
163 |
65 |
7,555,050 |
89 |
Pan Asia Banking Corporation Ltd|Banking, Finance and Insurance |
| 11:54 |
PALM |
165.00 |
165.00 |
165.00 |
- |
165.00 |
5,000 |
900 |
-61 |
825,000 |
1 |
Confifi Hotel Holdings Ltd|Hotels and Travels |
| 15 Dec '09 |
PARA |
150.00 |
150.00 |
150.00 |
-60.00 |
210.00 |
100 |
-75 |
-60 |
15,000 |
1 |
Paragon Ceylon Company|Services |
| 14:18 |
PARQ |
13.50 |
13.00 |
13.25 |
0.25 |
13.00 |
17,700 |
-21 |
-32 |
230,850 |
10 |
Parquet (Ceylon) Ltd|Manufacturing |
| 13:36 |
PDL |
32.50 |
32.50 |
32.50 |
-1.50 |
34.00 |
500 |
-67 |
-98 |
16,250 |
1 |
Property Development Ltd|Land and Property |
| 14:14 |
PEG |
37.00 |
35.00 |
37.00 |
2.00 |
35.00 |
62,300 |
3,794 |
968 |
2,282,850 |
29 |
Pegasus Hotels of Ceylon Ltd|Hotels and Travels |
| 2 Feb '10 |
PHAR |
300.25 |
300.25 |
300.25 |
0.25 |
300.00 |
1,900 |
850 |
228 |
570,475 |
1 |
Colombo Pharmacy Co. Ltd|Chemicals and Pharmaceuticals |
| 14:26 |
PMB |
34.50 |
33.25 |
33.50 |
-0.25 |
33.75 |
13,500 |
-50 |
-55 |
457,350 |
32 |
People's Merchant Bank Ltd|Banking, Finance and Insurance |
| 14:24 |
RAL |
3.40 |
3.40 |
3.40 |
- |
3.40 |
328,900 |
-92 |
-92 |
1,118,260 |
32 |
Renuka Agri Foods|Beverage, Food and Tobacco |
| 14:26 |
RCL |
98.25 |
90.00 |
98.00 |
12.00 |
86.00 |
381,600 |
71 |
195 |
36,683,000 |
208 |
Royal Ceramics Lanka Ltd|Manufacturing |
| 14:24 |
REEF |
2.40 |
2.30 |
2.30 |
- |
2.30 |
421,600 |
-67 |
68 |
970,290 |
37 |
Hotel Reefcomber Ltd|Hotels and Travels |
| 11:12 |
REG |
85.00 |
85.00 |
85.00 |
2.00 |
83.00 |
1,500 |
-91 |
-86 |
127,500 |
1 |
Regnis Lanka Ltd|Manufacturing |
| 1 Feb '10 |
RENU |
225.00 |
225.00 |
225.00 |
-5.00 |
230.00 |
800 |
-68 |
-86 |
180,000 |
2 |
Renuka City Hotels Ltd|Hotels and Travels |
| 13:02 |
REXP |
27.00 |
27.00 |
27.00 |
0.25 |
26.75 |
1,000 |
-78 |
-99 |
27,000 |
1 |
Richard Pieris Exports Ltd|Manufacturing |
| 5 Feb '10 |
RGEM |
27.25 |
27.25 |
27.25 |
0.25 |
27.00 |
100 |
-99 |
-99 |
2,725 |
1 |
Radiant Gems International Ltd|Manufacturing |
| 14:14 |
RHL |
26.50 |
25.00 |
26.50 |
0.50 |
26.00 |
80,400 |
-14 |
95 |
2,065,700 |
54 |
Renuka Holdings Ltd|Diversified Holdings |
| 14:28 |
RHTL |
20.50 |
19.25 |
20.00 |
1.00 |
19.00 |
1,315,200 |
-32 |
1,372 |
26,003,550 |
330 |
The Fortress Resorts Ltd|Hotels and Travels |
| 14:28 |
RICH |
57.50 |
55.25 |
55.25 |
-1.50 |
56.75 |
240,300 |
-43 |
-2 |
13,671,700 |
99 |
Richard Pieris & Company Ltd|Manufacturing |
| 14:24 |
RPBH |
57.00 |
57.00 |
57.00 |
0.25 |
56.75 |
3,400 |
278 |
-19 |
193,800 |
4 |
Royal Palm Beach Hotel|Hotels and Travels |
| 14:24 |
SAMP |
225.00 |
223.00 |
225.00 |
- |
225.00 |
30,100 |
-8 |
-45 |
6,771,500 |
24 |
Sampath Bank Ltd|Banking, Finance and Insurance |
| 16 Mar '06 |
SAMS |
2.50 |
2.10 |
2.30 |
0.30 |
2.00 |
12,400 |
6,100 |
9 |
28,520 |
na |
Samuel Sons & Company Ltd|Manufacturing |
| 28 Jan '10 |
SELI |
400.00 |
400.00 |
400.00 |
- |
400.00 |
200 |
-60 |
-84 |
80,000 |
1 |
The Selinsing Company Ltd|Oil Palms |
| 14:28 |
SEMB |
16.50 |
15.50 |
16.25 |
1.25 |
15.00 |
3,031,500 |
-26 |
453 |
48,697,800 |
451 |
Seylan Merchant Bank Ltd|Banking, Finance and Insurance |
| 14:18 |
SEMB.X |
1.40 |
1.20 |
1.30 |
- |
1.30 |
4,238,800 |
-80 |
78 |
5,524,360 |
117 |
Seylan Merchant Bank Ltd|Banking, Finance and Insurance |
| 14:10 |
SERV |
18.25 |
18.00 |
18.00 |
-0.25 |
18.25 |
130,000 |
104 |
-43 |
2,340,425 |
87 |
Hotel Services (Ceylon) Ltd|Hotels and Travels |
| 14:24 |
SEYB |
49.75 |
48.00 |
49.00 |
1.00 |
48.00 |
101,000 |
18 |
-34 |
4,972,575 |
69 |
Seylan Bank Ltd|Banking, Finance and Insurance |
| 14:18 |
SEYB.X |
23.75 |
23.00 |
23.25 |
0.75 |
22.50 |
1,349,800 |
54 |
102 |
31,573,175 |
287 |
Seylan Bank Ltd|Banking, Finance and Insurance |
| 18 Dec '09 |
SHAL |
645.00 |
645.00 |
645.00 |
214.50 |
430.50 |
100 |
-96 |
-99 |
64,500 |
1 |
The Shalimar (Malay) Estate Co. Ltd|Oil Palms |
| 3 Feb '10 |
SHAW |
138.00 |
138.00 |
138.00 |
-1.25 |
139.25 |
2,000 |
1,900 |
-15 |
276,000 |
2 |
Shaw Wallace & Hedges Ltd|Trading |
| 14:16 |
SHOT |
75.00 |
75.00 |
75.00 |
-1.50 |
76.50 |
8,900 |
-92 |
-15 |
667,500 |
9 |
Serendib Hotels Ltd|Hotels and Travels |
| 14:18 |
SHOT.X |
44.00 |
40.50 |
41.50 |
1.50 |
40.00 |
127,600 |
152 |
608 |
5,274,425 |
26 |
Serendib Hotels Ltd|Hotels and Travels |
| 13:24 |
SIGV |
40.25 |
39.50 |
39.75 |
0.25 |
39.50 |
6,200 |
19 |
-22 |
245,625 |
12 |
Sigiriya Village Hotels Ltd|Hotels and Travels |
| 12:34 |
SIL |
89.00 |
85.00 |
89.00 |
-1.00 |
90.00 |
600 |
-91 |
-62 |
52,200 |
2 |
Samson International Ltd|Manufacturing |
| 15 Jan '10 |
SING |
75.00 |
75.00 |
75.00 |
- |
75.00 |
100 |
-50 |
-63 |
7,500 |
1 |
Singalanka Standard Chemicals Ltd|Chemicals and Pharmaceuticals |
| 5 Feb '10 |
SINI |
88.00 |
80.25 |
88.00 |
- |
88.00 |
400 |
-20 |
20 |
34,425 |
3 |
Singer Industries (Ceylon) Ltd|Manufacturing |
| 14:28 |
SINS |
85.00 |
82.00 |
82.50 |
4.50 |
78.00 |
38,000 |
485 |
389 |
3,227,450 |
26 |
Singer (Sri Lanka) Ltd|Trading |
| 14:26 |
SIRA |
2.20 |
2.10 |
2.20 |
- |
2.20 |
1,241,500 |
649 |
130 |
2,718,030 |
125 |
Sierra Cable Ltd|Manufacturing |
| 19 Jan '10 |
SLND |
500.00 |
500.00 |
500.00 |
- |
500.00 |
200 |
100 |
-50 |
100,000 |
1 |
Serendib Land Ltd|Land and Property |
| 13:08 |
SLTL |
43.25 |
42.00 |
43.25 |
0.75 |
42.50 |
42,300 |
-11 |
37 |
1,815,150 |
25 |
Sri Lanka Telecom Ltd|Telecommunication |
| 10:18 |
SMLL |
40.50 |
40.50 |
40.50 |
1.50 |
39.00 |
200 |
-60 |
-82 |
8,100 |
2 |
Seylan Merchant Leasing Ltd|Banking, Finance and Insurance |
| 13:40 |
SMOT |
133.50 |
133.50 |
133.50 |
-16.50 |
150.00 |
3,400 |
3,300 |
454 |
453,900 |
4 |
Sathosa Motors Ltd|Motors |
| 18 Jan '10 |
SOY |
125.75 |
125.00 |
125.75 |
-0.75 |
126.50 |
4,200 |
27 |
154 |
528,150 |
6 |
Soy Foods (F & W) Ltd|Manufacturing |
| 14:26 |
SPEN |
1380.00 |
1375.00 |
1,375.50 |
-3.50 |
1379.00 |
15,300 |
240 |
47 |
21,057,750 |
12 |
Aitken Spence & Company Ltd|Diversified Holdings |
| 14:24 |
STAF |
36.00 |
33.50 |
35.50 |
2.00 |
33.50 |
181,300 |
709 |
151 |
6,366,300 |
128 |
Stafford Hotels Ltd|Hotels and Travels |
| 14:26 |
SUGA |
36.75 |
35.75 |
35.75 |
- |
35.75 |
73,500 |
479 |
68 |
2,653,775 |
62 |
Pelwatte Sugar Industries Ltd|Plantations |
| 28 Jan '10 |
SUN |
169.75 |
169.75 |
169.75 |
-10.25 |
180.00 |
100 |
-90 |
-82 |
16,975 |
1 |
Sunshine Holdings Ltd|Diversified Holdings |
| na |
SUNT |
na |
na |
0.00 |
- |
|
0 |
- |
- |
0 |
na |
Suntel Limited|Manufacturing |
| 4 Aug '04 |
SWAD |
2850.00 |
2850.00 |
2,850.00 |
2,850.00 |
|
1 |
- |
- |
2,850 |
na |
Swadeshi Industrial Works Ltd|Hotels and Travels |
| 13:02 |
TAFL |
8.75 |
8.50 |
8.50 |
- |
8.50 |
16,300 |
-20 |
-39 |
138,575 |
7 |
Three Acre Farms Ltd|Plantations |
| 14:28 |
TAJ |
33.25 |
32.00 |
33.00 |
0.75 |
32.25 |
86,800 |
171 |
-28 |
2,841,750 |
55 |
Taj Lanka Hotels Ltd|Hotels and Travels |
| 14:22 |
TANG |
67.00 |
67.00 |
67.00 |
-1.50 |
68.50 |
4,200 |
250 |
-30 |
281,400 |
9 |
Tangerine Beach Hotels Ltd|Hotels and Travels |
| 14:28 |
TESS |
1.60 |
1.40 |
1.60 |
0.10 |
1.50 |
2,495,900 |
2,505 |
587 |
3,854,400 |
160 |
Tess Agro Ltd|Stores and Supplies |
| 13:38 |
TFC |
23.00 |
22.00 |
22.00 |
-0.50 |
22.50 |
14,400 |
37 |
-74 |
323,400 |
27 |
The Finance Company Ltd|Banking, Finance and Insurance |
| 13:34 |
TILE |
79.00 |
74.75 |
77.00 |
2.25 |
74.75 |
39,100 |
104 |
90 |
3,015,225 |
46 |
Lanka Tiles Ltd|Manufacturing |
| 14:16 |
TKYO |
35.50 |
33.75 |
34.25 |
- |
34.25 |
150,500 |
39 |
154 |
5,125,750 |
58 |
Tokyo Cement Co. (Lanka) Ltd|Manufacturing |
| 14:02 |
TKYO.X |
21.00 |
20.50 |
20.75 |
0.25 |
20.50 |
141,300 |
-3 |
-64 |
2,936,450 |
53 |
Tokyo Cement Co. (Lanka) Ltd|Manufacturing |
| 14:24 |
TPL |
33.00 |
31.50 |
32.25 |
2.00 |
30.25 |
3,100 |
-81 |
-87 |
99,400 |
10 |
Talawakelle Plantations Ltd|Plantations |
| 5 Feb '10 |
TRAN |
175.00 |
175.00 |
175.00 |
-5.00 |
180.00 |
500 |
25 |
-88 |
87,500 |
1 |
Trans Asia Hotels Ltd|Hotels and Travels |
| 13:26 |
TSML |
152.00 |
151.50 |
152.00 |
7.00 |
145.00 |
1,800 |
80 |
-61 |
273,525 |
5 |
Tea Smallholders Factories Ltd|Plantations |
| 14:28 |
TWOD |
117.50 |
105.00 |
113.00 |
10.00 |
103.00 |
476,500 |
503 |
427 |
54,628,525 |
582 |
Touchwood Investment Ltd|Land and Property |
| 14:20 |
TYRE |
70.25 |
69.75 |
70.25 |
0.25 |
70.00 |
3,700 |
-34 |
-88 |
258,950 |
13 |
Kelani Tyres Ltd|Manufacturing |
| 13:18 |
UAL |
102.75 |
96.25 |
102.75 |
3.00 |
99.75 |
14,900 |
129 |
775 |
1,506,100 |
13 |
Union Assurance Ltd|Banking, Finance and Insurance |
| 3 Feb '10 |
UCAR |
170.00 |
170.00 |
170.00 |
10.00 |
160.00 |
200 |
100 |
-20 |
34,000 |
1 |
Union Chemicals Lanka Ltd|Chemicals and Pharmaceuticals |
| 13:30 |
UDPL |
35.00 |
33.00 |
33.00 |
0.50 |
32.50 |
500 |
-81 |
-93 |
17,300 |
2 |
Udapussellawa Plantations Ltd|Plantations |
| 13:54 |
UML |
80.00 |
74.00 |
80.00 |
1.00 |
79.00 |
14,600 |
92 |
-10 |
1,149,550 |
23 |
United Motors Lanka Ltd|Motors |
| 3 Oct '08 |
VANI |
0.90 |
0.80 |
0.80 |
- |
0.80 |
106,200 |
1,107 |
-51 |
84,960 |
11 |
Vanik Incorporation Ltd|Banking, Finance and Insurance |
| 18 Sep '08 |
VANI.X |
0.80 |
0.80 |
0.80 |
- |
0.80 |
73,100 |
525 |
5 |
58,480 |
6 |
Vanik Incorporation Ltd|Banking, Finance and Insurance |
| 14:18 |
VLL |
34.00 |
32.25 |
33.00 |
0.75 |
32.25 |
44,700 |
1,688 |
117 |
1,460,725 |
12 |
Vidullanka Ltd|Power and Energy |
| 14:18 |
VPEL |
5.25 |
5.00 |
5.25 |
0.25 |
5.00 |
120,500 |
-50 |
-81 |
631,875 |
24 |
Vallibel Power Erathna Ltd|Power and Energy |
| 5 Feb '10 |
WAPO |
900.00 |
900.00 |
900.00 |
- |
900.00 |
100 |
-67 |
-68 |
90,000 |
1 |
Watapota Investments Ltd|Investment Trusts |
| 13:42 |
WATA |
160.00 |
154.50 |
160.00 |
10.00 |
150.00 |
4,700 |
292 |
62 |
734,250 |
17 |
Watawala Plantations Ltd|Plantations |
| 14:28 |
YORK |
14.50 |
13.00 |
14.50 |
0.75 |
13.75 |
71,600 |
-84 |
142 |
1,013,675 |
51 |
York Arcade Holdings Ltd|Land and Property |
|
