Viewer™ 2.0 Beta - Powered by Stockit (stockit.biz)

NEWS

More News »

Refreshed @ 2009-07-04 09:28:39

Fri, 3 Jul

All Stocks

Time	Symbol	High	Low	Trade Price	Net Change	Prev. close	Volume	% chg	3 MTH AVG % chg	Turnover	Trades
30 Jun '09	AAIC	52.00	52.00	52.00	-	52.00	2,300	2,200	-98	119,600	4	Asian Alliance Insurance Company Ltd\|Banking, Finance and Insurance
2 Jul '09	ABAN	70.25	70.25	70.25	-1.75	72.00	200	-33	-94	14,050	1	Abans Electricals Ltd\|Trading
10:34	ACAP	7.50	7.50	7.50	-	7.50	100	-99	-100	750	1	Asia Capital Ltd\|Banking, Finance and Insurance
na	ACEP	na	na	0.00	-		0	-	-	0	na	Ace Power Generation Matara Ltd.\|Power and Energy
14:20	ACL	47.00	47.00	47.00	-0.50	47.50	2,100	-46	-98	98,700	3	ACL Cables Ltd\|Manufacturing
11:34	ACME	18.50	18.00	18.00	-0.50	18.50	13,000	294	-33	238,400	16	Acme Printing & Packaging Ltd\|Manufacturing
14:26	AGAL	22.00	21.50	22.00	-	22.00	15,300	-56	-69	332,900	29	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
14:28	AHPL	53.00	51.50	53.00	0.25	52.75	145,700	172	-52	7,585,150	50	Asian Hotels & Properties Ltd\|Hotels and Travels
2 Jul '09	AHUN	144.00	144.00	144.00	-	144.00	100	-75	-99	14,400	1	Aitken Spence Hotel Holdings Ltd\|Hotels and Travels
1 Jul '09	ALLI	195.00	195.00	195.00	10.00	185.00	300	200	50	58,500	2	Alliance Finance Company Ltd\|Banking, Finance and Insurance
1 Jul '09	ALUF	40.00	40.00	40.00	-1.50	41.50	200	-88	-98	8,000	1	Alufab Ltd\|Manufacturing
13:22	AMSL	9.00	8.75	9.00	-	9.00	9,400	-59	-84	84,425	10	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
26 Jun '09	APDL	57.75	57.75	57.75	-	57.75	100	-67	-84	5,775	1	Associated Property Development\|Land and Property
14:06	APLA	35.00	32.50	33.50	-0.50	34.00	28,500	5,600	86	954,500	23	ACL Plastics Ltd\|Manufacturing
26 Jun '09	ARPI	41.50	38.75	41.50	4.00	37.50	400	-	-96	16,600	3	Arpico Finance Company Ltd\|Banking, Finance and Insurance
14:14	ASCO	42.50	39.00	41.00	-1.75	42.75	3,500	3,400	-82	146,150	13	Asian Cotton Mills Ltd\|Footwear and Textiles
27 May '09	ASHA	64.50	64.50	64.50	-10.50	75.00	1,000	-79	-18	64,500	1	Asha Central Hospitals Ltd\|Healthcare
18 Jun '09	ASHO	336.00	320.00	336.00	-19.00	355.00	200	-50	-33	67,200	2	Lanka Ashok Leyland Ltd\|Manufacturing
14:12	ASIR	69.00	69.00	69.00	-1.00	70.00	800	-62	-94	55,200	4	Asiri Hospitals Ltd\|Healthcare
14:26	ASPH	156.00	135.00	135.00	-5.00	140.00	200	-50	-20	29,100	2	Industrial Asphalts (Ceylon) Ltd\|Manufacturing
14:28	ATL	10.50	10.25	10.25	-0.25	10.50	5,700	235	-81	59,075	11	Amana Takaful Ltd\|Banking, Finance and Insurance
29 May '09	AUTO	230.00	230.00	230.00	11.00	219.00	200	-60	-17	46,000	2	Autodrome Ltd\|Motors
14:28	BALA	21.50	21.00	21.00	-0.75	21.75	40,000	669	-53	848,950	36	Balangoda Plantations Ltd\|Plantations
11:42	BBH	41.00	41.00	41.00	-1.00	42.00	9,100	4,450	35	373,100	2	Browns Beach Hotels Ltd\|Hotels and Travels
09:58	BFL	14.50	14.50	14.50	1.25	13.25	5,000	-54	-79	72,500	1	Bairaha Farms Ltd\|Beverage, Food and Tobacco
13:54	BHR	50.50	50.00	50.25	0.25	50.00	10,100	166	-69	507,750	23	Riverina Hotels Ltd\|Hotels and Travels
10:44	BINN	58.00	58.00	58.00	-1.00	59.00	100	-50	-98	5,800	1	Beruwela Walk Inn Ltd\|Hotels and Travels
13:30	BLUE	1.50	1.50	1.50	-	1.50	2,800	-98	-97	4,200	1	Blue Diamonds Jewellery Worldwide Ltd\|Manufacturing
11:24	BLUE.X	0.50	0.50	0.50	-	0.50	27,000	160	-78	13,500	4	Blue Diamonds Jewellery Worldwide Ltd\|Manufacturing
11:06	BOGA	21.75	20.50	21.25	-	21.25	7,000	-31	-56	147,625	12	Bogala Graphite Lanka Ltd\|Manufacturing
13:44	BOPL	30.00	30.00	30.00	-1.50	31.50	3,100	107	-88	93,000	3	Bogawantalawa Plantations Ltd\|Plantations
13:20	BREW	76.00	72.50	76.00	3.50	72.50	2,900	-22	204	217,250	5	Ceylon Brewery Ltd\|Beverage, Food and Tobacco
14:28	BRWN	33.75	31.50	33.75	1.50	32.25	158,600	-10	-19	5,178,975	165	Brown and Company Ltd\|Stores and Supplies
11:54	BUKI	1100.00	1010.00	1,100.00	-	1100.00	500	150	-49	541,000	4	The Bukit Darah Company Ltd\|Oil Palms
13:02	CABO	41.75	40.00	40.50	-1.75	42.25	9,700	-65	-55	394,725	7	The Cargo Boat Development Company Ltd\|Construction and Engineering
30 Jun '09	CARE	60.00	60.00	60.00	-	60.00	1,300	1,200	117	78,000	3	Printcare (Ceylon) Ltd\|Manufacturing
14:18	CARG	48.00	46.50	47.00	-1.00	48.00	24,500	4	-65	1,151,475	24	Cargills (Ceylon) Ltd\|Beverage, Food and Tobacco
14:18	CARS	180.00	178.00	180.00	-	180.00	4,000	90	-14	716,200	15	Carson Cumberbatch & Company Ltd\|Oil Palms
13:38	CCS	121.00	120.50	120.75	-	120.75	1,000	400	-60	120,925	4	Ceylon Cold Stores Ltd\|Manufacturing
13:44	CDIC	125.00	120.00	120.00	-	120.00	3,000	20	5	367,500	7	Capital Development and Investment Co. Ltd\|Banking, Finance and Insurance
29 Jun '09	CERA	38.50	37.50	38.00	4.00	34.00	48,100	11,925	579	1,827,800	50	Lanka Ceramic Ltd\|Manufacturing
2 Jul '09	CFI	26.00	26.00	26.00	-	26.00	3,500	-93	-73	91,000	6	Colombo Fort Investment Ltd\|Investment Trusts
13:48	CFIN	225.00	225.00	225.00	-5.00	230.00	500	-90	-93	112,500	3	Central Finance Company Ltd\|Banking, Finance and Insurance
14:04	CFLB	29.00	28.50	28.75	-0.75	29.50	4,100	-96	-94	117,750	9	The Colombo Fort Land & Building Company Ltd - NV\|Land and Property
12:48	CFT	25.25	25.25	25.25	-0.25	25.50	3,000	-66	-79	75,750	6	Ceylon & Foreign Trades Ltd\|Trading
14:16	CFVF	13.25	12.50	12.75	-0.50	13.25	6,100	307	-87	78,250	17	V capital Limited\|Banking, Finance and Insurance
13:40	CHL	70.00	68.00	70.00	-	70.00	2,500	-66	-42	171,000	2	Ceylon Hospitals Ltd\|Healthcare
13:46	CHL.X	35.00	35.00	35.00	2.50	32.50	9,400	84	-30	329,000	10	Ceylon Hospitals Ltd\|Healthcare
14:28	CHMX	73.00	71.00	72.00	1.50	70.50	1,600	-50	-94	114,725	10	Chemanex Ltd\|Chemicals and Pharmaceuticals
14:12	CHOT	21.75	21.00	21.75	0.25	21.50	20,800	20	-75	442,475	23	Ceylon Hotels Corporation\|Hotels and Travels
14:28	CHOU	29.75	28.00	29.75	0.50	29.25	140,000	-78	-16	4,034,725	132	Ceylinco Housing & Real Estate Co. Ltd\|Land and Property
14:20	CIC	57.75	55.50	57.75	0.75	57.00	81,500	106	-65	4,572,825	87	Chemical Industries (Colombo) Ltd\|Manufacturing
14:28	CIC.X	38.00	35.50	36.25	-0.75	37.00	176,500	255	54	6,373,425	154	Chemical Industries (Colombo) Ltd\|Manufacturing
13:40	CIND	102.00	102.00	102.00	-9.00	111.00	300	200	-51	30,600	3	Central Industries Ltd\|Manufacturing
13:46	CINS	185.25	185.00	185.25	6.75	178.50	21,600	21,500	-14	3,996,050	6	Ceylinco Insurance Company Ltd\|Banking, Finance and Insurance
13:46	CINS.X	94.25	94.25	94.25	-14.75	109.00	100	-80	-97	9,425	1	Ceylinco Insurance Company Ltd\|Banking, Finance and Insurance
12:58	CINV	92.00	90.00	90.00	-4.50	94.50	7,300	1,360	-28	658,800	12	Ceylon Investment Company Limited\|Investment Trusts
10:14	CIT	26.50	26.50	26.50	-0.50	27.00	100	-86	-98	2,650	1	Colombo Investment Trust Ltd\|Banking, Finance and Insurance
14:22	CLND	4.70	4.60	4.60	-0.10	4.70	97,500	-91	-23	455,510	26	Colombo Land & Development Company Ltd\|Land and Property
13:20	CLND.W	1.70	1.60	1.70	0.10	1.60	15,100	-97	-69	24,170	4	Colombo Land & Development Company Ltd\|Land and Property
11:16	CLPL	52.00	50.00	52.00	-	52.00	15,200	850	-16	789,000	6	Ceylon Leather Products Ltd\|Footwear and Textiles
14:24	COCO	29.50	28.50	29.50	-	29.50	59,000	-54	-68	1,722,050	47	Coco Lanka Ltd\|Trading
2 Jul '09	COLO	38.00	36.00	36.00	-2.50	38.50	8,500	2,733	38	306,000	3	Colonial Motors Ltd\|Motors
14:26	COMB	135.00	132.75	134.00	-1.00	135.00	51,500	-77	-77	6,929,475	26	Commercial Bank of Ceylon Ltd\|Banking, Finance and Insurance
12:48	COMB.X	83.75	82.00	83.75	0.75	83.00	8,700	383	-69	718,500	10	Commercial Bank of Ceylon Ltd\|Banking, Finance and Insurance
2 Jul '09	COMD	40.75	40.75	40.75	-1.75	42.50	13,000	2,067	201	529,750	5	Commercial Development Company Ltd\|Banking, Finance and Insurance
14:20	CONN	37.00	35.25	37.00	1.00	36.00	2,800	-61	-92	101,425	7	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
14:26	CRL	12.25	11.75	11.75	-0.25	12.00	13,000	-87	-81	154,275	13	Capital Reach Leasing Company Limited\|Banking, Finance and Insurance
14:24	CSD	11.25	10.75	11.00	-	11.00	98,100	-7	-72	1,072,500	61	Ceylinco Seylan Developments Ltd\|Land and Property
13:02	CSEC	6.50	6.00	6.00	-0.25	6.25	38,200	-49	-59	231,275	29	Kshatriya Holdings Ltd\|Banking, Finance and Insurance
14:24	CSF	14.25	13.75	13.75	-0.50	14.25	13,200	-59	-79	181,550	16	Ceylinco Securities & Financial Services Ltd\|Banking, Finance and Insurance
09:42	CTC	114.00	114.00	114.00	-	114.00	100	-99	-99	11,400	1	Ceylon Tobacco Company Ltd\|Beverage, Food and Tobacco
14:28	CTCE	140.00	140.00	140.00	-	140.00	3,500	218	170	490,000	8	Eagle Insurance Company Ltd\|Banking, Finance and Insurance
26 Jun '09	CTEA	330.00	329.00	329.00	29.00	300.00	2,600	-76	46	855,400	4	Ceylon Tea Services Ltd\|Beverage, Food and Tobacco
13:32	CTHR	45.00	44.00	45.00	-0.50	45.50	20,300	23	-87	912,900	21	Ceylon Theatres Ltd\|Manufacturing
10:38	CTLD	17.75	17.50	17.50	-0.25	17.75	500	-67	-97	8,800	3	CT Land Development Ltd\|Land and Property
14:28	CWM	32.50	30.75	32.00	1.00	31.00	89,300	356	-53	2,800,550	112	C.W.Mackie & Co. Ltd\|Trading
14:28	DFCC	134.50	130.00	134.00	4.00	130.00	126,700	11	22	16,717,225	113	DFCC Bank\|Banking, Finance and Insurance
14:22	DIAL	5.25	5.00	5.25	-	5.25	13,300	-91	-100	68,550	11	Dialog Telekom Limited\|Telecommunication
14:20	DIMO	97.00	95.50	97.00	-4.00	101.00	8,000	-5	-32	772,550	20	Diesel & Motor Engineering Co. Ltd\|Manufacturing
2 Jul '09	DIPD	79.00	79.00	79.00	-1.00	80.00	1,000	900	-87	79,000	1	Dipped Products Ltd\|Chemicals and Pharmaceuticals
14:22	DIST	89.00	87.50	87.75	-1.75	89.50	27,600	-46	-84	2,455,525	8	Distilleries Company of Sri Lanka Ltd\|Beverage, Food and Tobacco
14:28	DOCK	110.00	107.50	108.00	-0.75	108.75	116,300	38,667	131	12,666,775	73	Colombo Dockyard Ltd\|Construction and Engineering
14:02	DPL	9.00	8.75	9.00	-	9.00	6,600	-49	-83	59,275	8	Dankotuwa Porcelain Ltd\|Manufacturing
14:12	EAST	7.00	7.00	7.00	-	7.00	24,000	-67	-72	168,000	10	East West Properties Ltd\|Land and Property
24 Jun '09	EBCR	199.75	199.75	199.75	-	199.75	200	100	25	39,950	1	E.B.Creasy & Company Ltd\|Diversified Holdings
14:28	ECL	11.25	11.00	11.25	-	11.25	6,900	-82	-82	76,050	19	E-Channelling Ltd\|Information Technology
14:28	EDEN	22.00	20.50	21.00	-0.25	21.25	47,200	-39	-74	982,375	45	Eden Hotel Lanka Ltd\|Hotels and Travels
14:20	ELPL	56.00	53.25	56.00	0.75	55.25	1,200	-64	-83	64,725	6	Elpitiya Plantations Ltd\|Plantations
10 Jun '09	EMER	225.00	225.00	225.00	45.00	180.00	100	-50	-	22,500	1	Eastern Merchants Ltd\|Trading
13:56	EQIT	22.00	22.00	22.00	-0.25	22.25	31,400	1,863	-1	690,800	19	Equity One Ltd\|Land and Property
13:16	ETWO	11.75	11.75	11.75	-0.50	12.25	2,300	-78	-92	27,025	6	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
19 Jun '09	GEST	46.00	36.75	45.25	1.50	43.75	11,000	-15	53	497,750	9	Gestetner of Ceylon Ltd\|Stores and Supplies
13:42	GHLL	12.75	12.50	12.75	-0.25	13.00	54,300	118	-43	691,325	39	Galadari Hotels (Lanka) Ltd\|Hotels and Travels
14:04	GLAS	1.90	1.80	1.80	-	1.80	8,600	-76	-98	15,830	15	Ceylon Glass Company Ltd\|Manufacturing
30 Jun '09	GOOD	200.00	200.00	200.00	-	200.00	200	100	-94	40,000	2	The Good Hope Company Ltd\|Plantations
14:14	GRAN	11.25	10.75	11.00	-	11.00	21,900	71	-44	240,600	16	Ceylon Grain Elevators Ltd\|Manufacturing
14:20	GREG	32.25	30.00	31.25	-	31.25	82,700	-63	82	2,587,500	87	Environmental Resources Investment PLC\|Stores and Supplies
13:20	GUAR	164.00	162.00	162.00	-2.00	164.00	400	-82	-87	65,400	3	Ceylon Guardian Investment Trust Limited\|Investment Trusts
13:54	HAPU	31.25	30.50	31.25	0.50	30.75	2,800	600	-74	86,525	9	Hapugastenne Plantations Ltd\|Plantations
22 Jun '09	HARI	750.00	750.00	750.00	-	750.00	100	-67	-81	75,000	1	Harischandra Mills Ltd\|Stores and Supplies
14:12	HASU	30.50	30.00	30.50	-	30.50	11,400	-70	-81	342,550	12	HNB Assurance Ltd\|Banking, Finance and Insurance
14:22	HAYC	51.00	51.00	51.00	1.00	50.00	100	-90	-100	5,100	1	Haycarb Ltd\|Manufacturing
14:20	HAYL	133.25	131.00	133.25	0.75	132.50	69,700	750	395	9,263,400	31	Hayleys Ltd\|Diversified Holdings
14:28	HDEV	105.00	100.25	105.00	-1.00	106.00	2,800	-72	-89	287,925	11	Hotel Developers (Lanka) Ltd\|Hotels and Travels
13:06	HDFC	82.25	82.25	82.25	-2.75	85.00	400	-20	-93	32,900	1	Housing Development Finance Corporate Bank of Sri Lanka\|Banking, Finance and Insurance
14:26	HEXP	22.00	21.50	21.75	-1.00	22.75	4,900	-36	-71	106,775	9	Hayleys Exports Ltd\|Manufacturing
13:54	HHL	96.25	95.50	96.25	0.75	95.50	21,800	5,350	-12	2,093,050	13	Hemas Holdings Ltd\|Diversified Holdings
10:48	HNB	118.50	118.50	118.50	-1.50	120.00	3,000	200	-93	355,500	2	Hatton National Bank Ltd\|Banking, Finance and Insurance
13:58	HNB.X	50.25	49.25	50.25	0.25	50.00	22,900	-15	-79	1,141,975	20	Hatton National Bank Ltd\|Banking, Finance and Insurance
14:10	HOPL	21.00	20.00	21.00	0.50	20.50	31,100	623	18	624,150	28	Horana Plantations Ltd\|Plantations
26 Jun '09	HSIG	44.25	43.75	44.00	0.25	43.75	1,600	-68	-66	70,400	6	Hotel Sigiriya\|Hotels and Travels
na	HTEC	na	na	0.00	-		0	-	-	0	na	Haytech Marketing Limited\|Hotels and Travels
29 Jun '09	HUEJ	60.00	60.00	60.00	-0.50	60.50	900	-81	-13	54,000	1	Huejay International Investments Ltd\|Banking, Finance and Insurance
10:32	HUNA	40.50	40.50	40.50	-	40.50	100	-93	-99	4,050	1	Hunas Falls Hotels Ltd\|Hotels and Travels
6 May '09	HUNT	260.00	260.00	260.00	21.00	239.00	100	-50	-33	26,000	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
1 Jul '09	INDO	200.00	200.00	200.00	-	200.00	100	-93	-88	20,000	1	The Indo-Malay Estates Ltd\|Oil Palms
19 Jun '09	JFIN	169.00	169.00	169.00	-0.75	169.75	1,600	45	146	270,400	3	James Finlay & Co. (Colombo) Ltd\|Plantations
14:12	JINS	7.75	7.50	7.50	-	7.50	21,700	117	-95	162,800	9	Janashakthi Insurance\|Banking, Finance and Insurance
14:18	JKH	135.75	132.00	135.75	-	135.75	110,500	-78	-90	14,727,075	112	John Keells Holdings Ltd\|Diversified Holdings
12:20	JKL	91.00	91.00	91.00	-0.50	91.50	900	200	-78	81,900	2	John Keells Limited\|Services
14:26	KAHA	31.00	30.00	31.00	-0.50	31.50	2,700	59	-76	81,700	4	Kahawatte Plantations Ltd\|Plantations
12:56	KAPI	70.00	70.00	70.00	-5.00	75.00	100	-83	-98	7,000	1	Kapila Heavy Equipments Ltd\|Construction and Engineering
12:24	KCAB	121.00	115.00	120.00	-	120.00	3,500	-69	-43	419,300	8	Kelani Cables Ltd\|Manufacturing
13:14	KDL	11.75	11.25	11.50	-	11.50	5,100	155	-83	57,475	14	Kelsey Developments Ltd\|Land and Property
11:26	KFP	58.25	58.25	58.25	-	58.25	900	200	-73	52,425	2	Keells Food Products Ltd\|Beverage, Food and Tobacco
14:26	KGAL	34.00	31.75	32.75	-1.25	34.00	29,700	1,250	20	966,750	38	Kegalle Plantations Limited\|Plantations
10:08	KHC	92.00	88.00	92.00	-3.25	95.25	1,900	90	-36	168,400	5	Kandy Hotels Company (1938) Ltd\|Hotels and Travels
14:28	KHL	12.50	12.00	12.00	-0.25	12.25	183,700	1,167	-49	2,238,775	57	John Keells Hotels Ltd\|Hotels and Travels
13:16	KOTA	29.50	28.00	29.00	-0.25	29.25	14,800	-20	-77	425,250	24	Kotagala Plantations Ltd\|Plantations
13:08	KURU	30.00	30.00	30.00	-3.00	33.00	600	100	-91	18,000	2	Kuruwita Textile Mills Ltd\|Footwear and Textiles
1 Jul '09	KVAL	52.75	52.25	52.75	0.50	52.25	1,100	450	-89	58,025	3	Kelani Valley Plantations\|Plantations
10 Aug '04	KZOO	700.00	700.00	700.00	700.00		12	-	-	8,400	na	Kalamazoo Systems Ltd\|Services
na	LAKD	na	na	0.00	-		0	-	-	0	na	Lakdhanavi Ltd\|Power and Energy
2 Jul '09	LALU	32.00	32.00	32.00	2.25	29.75	2,700	-84	-58	86,400	3	Lanka Aluminium Industries Ltd\|Manufacturing
14:28	LAMB	12.50	12.00	12.00	-0.25	12.25	20,000	18	-92	243,800	17	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
14:28	LCEM	25.25	24.00	25.25	-	25.25	308,000	-54	-48	7,566,075	168	Lanka Cement Ltd\|Manufacturing
14:18	LCEY	38.00	37.00	38.00	1.00	37.00	4,200	-73	-84	159,500	5	Lankem Ceylon Ltd\|Stores and Supplies
14:06	LDEV	14.25	13.50	14.25	-0.25	14.50	9,100	550	-45	124,950	22	Lankem Developments Ltd\|Manufacturing
14:28	LFIN	35.00	32.50	34.50	-0.50	35.00	35,700	40	-15	1,189,425	60	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
13:56	LHCL	20.00	18.75	18.75	-0.25	19.00	8,400	50	-70	159,700	15	The Lanka Hospital Corporation Ltd\|Healthcare
12:32	LHL	67.00	67.00	67.00	-	67.00	1,800	-28	-52	120,600	2	The Lighthouse Hotel Ltd\|Hotels and Travels
14:28	LIOC	17.00	16.50	16.50	-0.25	16.75	58,900	-83	-36	976,850	48	Lanka IOC Ltd\|Power and Energy
1 Jul '09	LION	76.50	70.00	76.50	1.50	75.00	300	-94	-88	22,950	3	The Lion Brewery Ceylon Ltd\|Beverage, Food and Tobacco
14:10	LITE	5.75	5.50	5.50	-	5.50	86,100	21,425	8	473,575	24	Laxapana Batteries Ltd\|Manufacturing
14:26	LLUB	122.00	121.00	121.75	-0.25	122.00	11,500	-1	-62	1,402,725	15	Caltex Lubricants Lanka Ltd\|Manufacturing
2 Jul '09	LMF	42.25	42.25	42.25	-0.25	42.50	800	100	-94	33,800	4	Lanka Milk Foods (CWE) Ltd\|Beverage, Food and Tobacco
11:38	LOLC	104.00	104.00	104.00	-	104.00	1,700	750	-81	176,800	3	Lanka Orix Leasing Company Ltd\|Banking, Finance and Insurance
12 Jun '09	LPRT	65.00	65.00	65.00	3.25	61.75	200	-33	-94	13,000	2	Lake House Printers and Publishers Ltd\|Hotels and Travels
12:58	LVEN	10.00	9.75	10.00	-	10.00	10,000	-40	-84	99,500	7	Lanka Ventures Ltd\|Banking, Finance and Insurance
14:10	LWL	43.00	43.00	43.00	-0.50	43.50	1,600	1,500	-95	68,800	6	Lanka Walltile Ltd\|Manufacturing
14:28	MADU	14.25	13.75	14.00	-0.25	14.25	62,400	105	-8	863,075	43	Madulsima Plantations Ltd\|Plantations
14:26	MAL	29.50	28.50	29.00	-	29.00	8,700	-1	-74	249,400	19	Malwatte Valley Plantations Ltd\|Plantations
14:24	MARA	7.00	6.50	6.75	-0.25	7.00	232,400	212	-4	1,568,775	64	Marawila Resorts Ltd\|Hotels and Travels
13:52	MASK	19.00	18.25	18.50	-0.50	19.00	52,300	-18	-34	966,675	56	Maskeliya Plantations Ltd\|Plantations
14:10	MBSL	16.25	15.75	16.00	-	16.00	55,100	24	-34	873,625	32	Merchant Bank of Sri Lanka Ltd\|Banking, Finance and Insurance
13:36	MGT	38.50	38.00	38.50	-0.50	39.00	1,400	-81	-64	53,525	6	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
10:18	MIRA	42.25	42.25	42.25	-	42.25	1,300	550	-91	54,925	3	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
13:26	MORI	430.00	425.25	430.00	-30.00	460.00	200	-89	-74	85,525	2	J.L.Morison, Sons & Jones (Ceylon) Ltd\|Manufacturing
25 Jun '09	MORI.X	420.00	420.00	420.00	20.00	400.00	200	-88	-77	84,000	2	J.L.Morison, Sons & Jones (Ceylon) Ltd\|Manufacturing
25 Jun '09	MPRH	61.00	60.50	60.50	-35.50	96.00	200	-	-85	12,100	2	Metropolitan Resource Holdings Ltd\|Plantations
12:20	MRH	19.75	19.50	19.50	-	19.50	1,000	67	-96	19,625	4	Mahaweli Reach Hotels Ltd\|Hotels and Travels
14:22	MSL	108.00	105.00	108.00	5.00	103.00	500	400	38	53,400	2	Mercantile Shipping Company Ltd\|Trading
14:24	MULL	0.60	0.50	0.60	-	0.60	242,500	17,221	156	145,000	24	Muller and Phipps (Ceylon) Ltd\|Trading
13:36	NAMU	23.50	23.00	23.50	-0.50	24.00	14,600	-41	-52	340,025	18	Namunukula Plantations Ltd\|Plantations
14:28	NDB	160.00	155.00	159.75	4.75	155.00	217,000	-27	-56	34,615,300	181	National Development Bank of Sri Lanka\|Banking, Finance and Insurance
14:24	NEH	375.00	375.00	375.00	-20.00	395.00	200	100	-24	75,000	2	Nuwara Eliya Hotels Company Ltd\|Hotels and Travels
09:34	NEST	350.00	350.00	350.00	-	350.00	5,000	400	-53	1,750,000	2	Nestle Lanka Ltd\|Manufacturing
14:28	NHL	2.60	2.50	2.60	-	2.60	75,000	-42	-88	189,000	14	Nawaloka Hospitals Ltd\|Healthcare
14:12	NTB	31.75	31.00	31.75	1.25	30.50	129,100	-49	-62	4,015,375	51	Nations Trust Bank Ltd\|Banking, Finance and Insurance
13:24	NTB.W	6.25	5.50	5.50	0.25	5.25	37,400	75	-67	219,325	16	Nations Trust Bank Ltd\|Banking, Finance and Insurance
2 Feb '07	OFEQ	80.25	80.25	80.25	40.25	40.00	400	300	-	32,100	na	Office Equipment Ltd\|Trading
12:02	ONAL	32.50	32.50	32.50	0.50	32.00	400	-91	-91	13,000	2	On'ally Holdings Ltd\|Hotels and Travels
14:10	OSEA	13.25	13.00	13.25	0.25	13.00	41,000	-39	-77	542,375	29	Overseas Reality (Ceylon) Ltd\|Land and Property
14:26	PABC	14.00	13.75	14.00	0.25	13.75	47,100	299	-81	649,225	24	Pan Asia Banking Corporation Ltd\|Banking, Finance and Insurance
14:26	PALM	114.75	110.00	114.75	4.25	110.50	500	-94	-98	55,475	2	Confifi Hotel Holdings Ltd\|Hotels and Travels
29 Feb '08	PARA	140.00	140.00	140.00	10.00	130.00	100	-	-	14,000	1	Paragon Ceylon Company\|Services
14:28	PARQ	13.75	13.50	13.50	-0.25	13.75	2,400	-85	-93	32,650	5	Parquet (Ceylon) Ltd\|Manufacturing
14:16	PDL	29.00	28.50	28.50	-1.50	30.00	25,100	2,410	41	727,850	10	Property Development Ltd\|Land and Property
14:24	PEG	33.50	30.50	33.50	1.00	32.50	30,000	100	-60	950,300	66	Pegasus Hotels of Ceylon Ltd\|Hotels and Travels
29 Jun '09	PHAR	225.00	225.00	225.00	-	225.00	5,900	556	228	1,327,500	2	Colombo Pharmacy Co. Ltd\|Chemicals and Pharmaceuticals
12:54	PMB	41.50	40.00	40.00	-	40.00	10,700	81	-5	428,800	11	People's Merchant Bank Ltd\|Banking, Finance and Insurance
12:50	RCL	42.00	41.25	42.00	-	42.00	800	-95	-97	33,375	5	Royal Ceramics Lanka Ltd\|Manufacturing
13:08	REEF	1.50	1.40	1.40	-	1.40	485,500	613	-26	679,950	39	Hotel Reefcomber Ltd\|Hotels and Travels
29 Jun '09	REG	53.50	53.50	53.50	-	53.50	300	50	-9	16,050	2	Regnis Lanka Ltd\|Manufacturing
13:48	RENU	150.00	150.00	150.00	-	150.00	5,200	-63	-29	780,000	4	Renuka City Hotels Ltd\|Hotels and Travels
13:20	REXP	13.75	13.50	13.75	-0.25	14.00	13,300	454	-45	182,350	9	Richard Pieris Exports Ltd\|Manufacturing
2 Jul '09	RGEM	29.75	28.00	29.00	1.00	28.00	16,100	-84	70	466,900	28	Radiant Gems International Ltd\|Manufacturing
1 Jul '09	RHL	72.00	72.00	72.00	1.00	71.00	400	100	-97	28,800	3	Renuka Holdings Ltd\|Diversified Holdings
14:28	RHTL	11.50	10.75	11.25	-0.25	11.50	187,800	272	61	2,075,550	87	The Fortress Resorts Ltd\|Hotels and Travels
14:28	RICH	37.25	36.00	37.00	-0.50	37.50	110,400	1,169	8	4,019,850	64	Richard Pieris & Company Ltd\|Manufacturing
12:32	RPBH	45.00	45.00	45.00	-2.00	47.00	200	-33	-94	9,000	1	Royal Palm Beach Hotel\|Hotels and Travels
14:24	SAMP	109.00	108.50	109.00	-	109.00	24,000	-54	-80	2,615,500	21	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
25 Jun '09	SELI	210.00	210.00	210.00	-40.00	250.00	100	-97	-100	21,000	1	The Selinsing Company Ltd\|Oil Palms
13:58	SEMB	4.50	4.30	4.50	-	4.50	85,700	-62	-76	380,180	24	Seylan Merchant Bank Ltd\|Banking, Finance and Insurance
12:16	SEMB.X	0.50	0.40	0.40	-	0.40	19,400	29	-94	8,610	5	Seylan Merchant Bank Ltd\|Banking, Finance and Insurance
14:26	SERV	17.25	16.75	17.00	-	17.00	25,000	238	-92	420,550	28	Hotel Services (Ceylon) Ltd\|Hotels and Travels
14:12	SEYB	34.00	33.25	34.00	-0.50	34.50	4,700	-72	-89	157,250	8	Seylan Bank Ltd\|Banking, Finance and Insurance
12:46	SEYB.X	6.75	6.75	6.75	0.25	6.50	30,400	-94	-88	205,200	13	Seylan Bank Ltd\|Banking, Finance and Insurance
26 Mar '09	SHAL	450.00	450.00	450.00	-	450.00	32,200	32,100	-	14,490,000	8	The Shalimar (Malay) Estate Co. Ltd\|Oil Palms
13:56	SHAW	109.00	109.00	109.00	-	109.00	3,900	875	197	425,100	6	Shaw Wallace & Hedges Ltd\|Trading
14:22	SHOT	46.00	44.00	46.00	-1.00	47.00	6,000	757	24	269,000	4	Serendib Hotels Ltd\|Hotels and Travels
30 Jun '09	SHOT.X	34.50	34.50	34.50	-1.75	36.25	1,000	-89	-91	34,500	1	Serendib Hotels Ltd\|Hotels and Travels
2 Jul '09	SIGV	32.00	31.50	31.50	-0.75	32.25	2,500	178	-72	78,750	8	Sigiriya Village Hotels Ltd\|Hotels and Travels
10:26	SIL	60.00	60.00	60.00	-0.50	60.50	2,500	-32	-58	150,000	2	Samson International Ltd\|Manufacturing
15 Oct '08	SING	60.00	60.00	60.00	-3.00	63.00	1,000	-67	-91	60,000	1	Singalanka Standard Chemicals Ltd\|Chemicals and Pharmaceuticals
1 Jul '09	SINI	88.00	79.75	88.00	-2.00	90.00	4,100	1,267	278	360,800	8	Singer Industries (Ceylon) Ltd\|Manufacturing
2 Jul '09	SINS	47.00	47.00	47.00	-1.00	48.00	400	100	-93	18,800	2	Singer (Sri Lanka) Ltd\|Trading
14:28	SIRA	1.80	1.60	1.70	-0.10	1.80	2,255,500	14,837	248	3,829,650	74	Sierra Cable Ltd\|Manufacturing
20 Nov '07	SLND	500.00	500.00	500.00	-	500.00	100	-	-99	50,000	1	Serendib Land Ltd\|Land and Property
14:26	SLTL	47.75	46.75	47.50	0.50	47.00	53,900	243	-50	2,533,600	44	Sri Lanka Telecom Ltd\|Telecommunication
13:56	SMLL	21.00	21.00	21.00	-	21.00	7,300	26	-99	153,300	8	Seylan Merchant Leasing Ltd\|Banking, Finance and Insurance
13:46	SMOT	100.00	98.00	98.00	-2.00	100.00	1,300	225	82	128,000	5	Sathosa Motors Ltd\|Motors
29 Jun '09	SOY	90.00	90.00	90.00	-	90.00	58,100	58,000	560	5,229,000	4	Soy Foods (F & W) Ltd\|Manufacturing
13:50	SPEN	640.00	640.00	640.00	-	640.00	21,000	74	-7	13,440,000	9	Aitken Spence & Company Ltd\|Diversified Holdings
14:24	STAF	20.25	20.00	20.25	0.25	20.00	60,700	863	29	1,229,025	41	Stafford Hotels Ltd\|Hotels and Travels
14:28	SUGA	22.50	21.75	22.50	0.25	22.25	43,200	-91	-32	954,150	57	Pelwatte Sugar Industries Ltd\|Plantations
1 Jul '09	SUN	145.00	145.00	145.00	-35.00	180.00	800	700	-	116,000	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
14:06	TAFL	8.50	8.00	8.25	-	8.25	29,600	257	-40	236,975	17	Three Acre Farms Ltd\|Plantations
13:54	TAJ	17.00	16.25	16.50	-	16.50	2,200	-66	-95	35,850	6	Taj Lanka Hotels Ltd\|Hotels and Travels
1 Jul '09	TANG	45.50	45.00	45.00	-0.50	45.50	2,500	-73	-60	112,500	5	Tangerine Beach Hotels Ltd\|Hotels and Travels
14:24	TESS	1.00	1.00	1.00	-	1.00	516,100	-6	46	516,100	16	Tess Agro Ltd\|Stores and Supplies
14:28	TFC	25.00	24.00	25.00	-	25.00	70,000	-26	-45	1,733,525	63	The Finance Company Ltd\|Banking, Finance and Insurance
14:06	TILE	43.00	42.00	43.00	-	43.00	3,500	-72	-94	148,400	6	Lanka Tiles Ltd\|Manufacturing
14:28	TKYO	154.75	152.00	152.00	-	152.00	3,800	660	-87	578,425	6	Tokyo Cement Co. (Lanka) Ltd\|Manufacturing
14:22	TKYO.X	13.25	12.75	13.25	0.25	13.00	108,800	-42	-80	1,418,525	56	Tokyo Cement Co. (Lanka) Ltd\|Manufacturing
14:20	TPL	24.50	24.00	24.50	-0.25	24.75	4,300	-71	-81	103,750	8	Talawakelle Plantations Ltd\|Plantations
1 Jul '09	TRAN	108.00	108.00	108.00	-1.00	109.00	200	-82	-96	21,600	2	Trans Asia Hotels Ltd\|Hotels and Travels
12:24	TSML	98.00	98.00	98.00	3.00	95.00	5,100	122	-17	499,800	2	Tea Smallholders Factories Ltd\|Plantations
14:02	TWOD	74.25	72.75	73.00	-	73.00	6,300	-70	-77	461,125	18	Touchwood Investment Ltd\|Land and Property
12:32	TYRE	48.25	46.00	46.50	-0.50	47.00	24,900	-86	-55	1,183,725	45	Kelani Tyres Ltd\|Manufacturing
1 Jul '09	UAL	73.00	73.00	73.00	-	73.00	600	-63	-67	43,800	2	Union Assurance Ltd\|Banking, Finance and Insurance
6 May '09	UCAR	125.25	125.25	125.25	9.25	116.00	200	-67	-50	25,050	1	Union Chemicals Lanka Ltd\|Chemicals and Pharmaceuticals
10:06	UDPL	26.00	25.50	25.50	-0.50	26.00	6,000	1,100	-22	154,900	5	Udapussellawa Plantations Ltd\|Plantations
09:34	UML	60.75	60.75	60.75	-0.25	61.00	3,200	-26	-61	194,400	2	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
14:26	VLL	25.75	24.75	25.75	-0.25	26.00	9,000	-51	-82	226,750	6	Vidullanka Ltd\|Power and Energy
13:00	VPEL	3.30	3.20	3.30	-	3.30	75,700	-90	-70	249,310	10	Vallibel Power Erathna Ltd\|Power and Energy
24 Apr '08	WAPO	400.00	400.00	400.00	-0.25	400.25	100	-67	-50	40,000	1	Watapota Investments Ltd\|Investment Trusts
25 Jun '09	WATA	70.00	70.00	70.00	-4.50	74.50	100	-90	-96	7,000	1	Watawala Plantations Ltd\|Plantations
14:14	YORK	12.75	12.50	12.50	-0.25	12.75	1,100	-98	-98	13,775	2	York Arcade Holdings Ltd\|Land and Property