| Time |
Symbol |
High |
Low |
Trade Price |
Net Change |
Prev. close |
Volume |
% chg |
3 MTH AVG
% chg |
Turnover |
Trades |
|
| 29 Jul '10 |
AAIC |
64.00 |
62.00 |
62.00 |
2.00 |
60.00 |
1,300 |
18 |
-94 |
80,600 |
5 |
Asian Alliance Insurance Company Ltd|Banking, Finance and Insurance |
| 14:08 |
ABAN |
120.00 |
120.00 |
120.00 |
-5.50 |
125.50 |
1,100 |
175 |
-77 |
132,000 |
7 |
Abans Electricals Ltd|Trading |
| 13:14 |
ACAP |
33.00 |
31.25 |
31.50 |
-1.00 |
32.50 |
38,200 |
-36 |
-90 |
1,197,775 |
12 |
Asia Capital Ltd|Banking, Finance and Insurance |
| na |
ACEP |
na |
na |
0.00 |
- |
|
0 |
- |
- |
0 |
na |
Ace Power Generation Matara Ltd.|Power and Energy |
| 12:24 |
ACL |
95.00 |
92.00 |
95.00 |
0.75 |
94.25 |
28,400 |
19 |
-70 |
2,671,825 |
9 |
ACL Cables Ltd|Manufacturing |
| 14:26 |
ACME |
32.25 |
31.25 |
31.25 |
-1.00 |
32.25 |
13,100 |
60 |
-67 |
414,900 |
26 |
Acme Printing & Packaging Ltd|Manufacturing |
| 12:50 |
AGAL |
39.00 |
38.50 |
38.50 |
-1.00 |
39.50 |
13,300 |
-36 |
-50 |
512,100 |
6 |
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 |
| 13:36 |
AHPL |
173.75 |
170.00 |
172.00 |
-1.00 |
173.00 |
44,000 |
-76 |
-22 |
7,495,100 |
21 |
Asian Hotels & Properties Ltd|Hotels and Travels |
| 12:00 |
AHUN |
460.00 |
450.00 |
460.00 |
11.00 |
449.00 |
15,600 |
680 |
138 |
7,043,000 |
15 |
Aitken Spence Hotel Holdings Ltd|Hotels and Travels |
| 26 Jul '10 |
ALLI |
450.00 |
450.00 |
450.00 |
-25.00 |
475.00 |
100 |
-86 |
-73 |
45,000 |
1 |
Alliance Finance Company Ltd|Banking, Finance and Insurance |
| 10:40 |
ALUF |
47.00 |
47.00 |
47.00 |
0.25 |
46.75 |
200 |
-50 |
-96 |
9,400 |
1 |
Alufab Ltd|Manufacturing |
| 12:36 |
AMSL |
9.00 |
8.75 |
9.00 |
- |
9.00 |
564,400 |
961 |
166 |
5,076,100 |
26 |
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 |
| 14:22 |
APLA |
144.50 |
142.00 |
144.50 |
2.50 |
142.00 |
26,200 |
-72 |
53 |
3,749,950 |
16 |
ACL Plastics Ltd|Manufacturing |
| 29 Jul '10 |
ARPI |
95.00 |
90.00 |
95.00 |
8.50 |
86.50 |
4,700 |
1,467 |
-62 |
446,500 |
6 |
Arpico Finance Company Ltd|Banking, Finance and Insurance |
| 14:02 |
ASCO |
52.50 |
47.00 |
52.00 |
1.75 |
50.25 |
4,700 |
262 |
-88 |
237,950 |
12 |
Asian Cotton Mills Ltd|Footwear and Textiles |
| 29 Jul '10 |
ASHA |
157.00 |
157.00 |
157.00 |
-35.00 |
192.00 |
200 |
-86 |
-88 |
31,400 |
2 |
Asha Central Hospitals Ltd|Healthcare |
| 28 Jul '10 |
ASHO |
3200.00 |
3200.00 |
3,200.00 |
200.00 |
3000.00 |
100 |
-67 |
-82 |
320,000 |
1 |
Lanka Ashok Leyland Ltd|Manufacturing |
| 14:14 |
ASIR |
9.00 |
8.75 |
9.00 |
0.25 |
8.75 |
30,300 |
-56 |
-90 |
266,450 |
13 |
Asiri Hospitals Ltd|Healthcare |
| 12 Jul '10 |
ASPH |
175.50 |
175.50 |
175.50 |
0.50 |
175.00 |
100 |
-96 |
-88 |
17,550 |
1 |
Industrial Asphalts (Ceylon) Ltd|Manufacturing |
| 14:04 |
ATL |
3.40 |
3.40 |
3.40 |
-0.10 |
3.50 |
568,500 |
-67 |
-51 |
1,932,900 |
32 |
Amana Takaful Ltd|Banking, Finance and Insurance |
| 7 Jul '10 |
AUTO |
410.00 |
410.00 |
410.00 |
-40.00 |
450.00 |
100 |
-75 |
-80 |
41,000 |
1 |
Autodrome Ltd|Motors |
| 14:16 |
BALA |
43.50 |
43.25 |
43.25 |
- |
43.25 |
16,100 |
-81 |
-80 |
700,325 |
17 |
Balangoda Plantations Ltd|Plantations |
| 11:32 |
BBH |
107.00 |
104.00 |
104.00 |
0.50 |
103.50 |
22,200 |
319 |
109 |
2,361,000 |
5 |
Browns Beach Hotels Ltd|Hotels and Travels |
| 14:16 |
BFL |
72.00 |
71.00 |
71.75 |
0.75 |
71.00 |
8,400 |
-40 |
-93 |
602,075 |
13 |
Bairaha Farms Ltd|Beverage, Food and Tobacco |
| 12:10 |
BHR |
112.00 |
112.00 |
112.00 |
2.00 |
110.00 |
200 |
-98 |
-100 |
22,400 |
1 |
Riverina Hotels Ltd|Hotels and Travels |
| 10:00 |
BINN |
70.50 |
70.50 |
70.50 |
-1.50 |
72.00 |
1,200 |
-33 |
34 |
84,600 |
1 |
Beruwela Walk Inn Ltd|Hotels and Travels |
| 14:28 |
BLUE |
5.50 |
4.90 |
5.50 |
0.60 |
4.90 |
2,321,400 |
77 |
-5 |
12,161,345 |
173 |
Blue Diamonds Jewellery Worldwide Ltd|Manufacturing |
| 14:24 |
BLUE.X |
2.60 |
2.30 |
2.50 |
0.20 |
2.30 |
2,579,600 |
2,155 |
-58 |
6,446,520 |
198 |
Blue Diamonds Jewellery Worldwide Ltd|Manufacturing |
| 12:44 |
BOGA |
27.50 |
27.00 |
27.25 |
0.50 |
26.75 |
23,200 |
39 |
11 |
632,900 |
19 |
Bogala Graphite Lanka Ltd|Manufacturing |
| 14:02 |
BOPL |
45.00 |
44.75 |
44.75 |
-1.25 |
46.00 |
200 |
-82 |
-94 |
8,975 |
2 |
Bogawantalawa Plantations Ltd|Plantations |
| 29 Jul '10 |
BREW |
250.00 |
240.00 |
250.00 |
5.00 |
245.00 |
14,500 |
7,150 |
157 |
3,625,000 |
3 |
Ceylon Brewery Ltd|Beverage, Food and Tobacco |
| 14:16 |
BRWN |
119.50 |
117.00 |
119.50 |
1.50 |
118.00 |
38,200 |
-59 |
-80 |
4,541,525 |
18 |
Brown and Company Ltd|Stores and Supplies |
| 14:16 |
BUKI |
5600.00 |
5400.00 |
5,600.00 |
300.00 |
5300.00 |
900 |
-59 |
-13 |
4,930,000 |
8 |
The Bukit Darah Company Ltd|Oil Palms |
| 14:26 |
CABO |
110.00 |
110.00 |
110.00 |
1.00 |
109.00 |
5,000 |
-42 |
17 |
550,000 |
12 |
The Cargo Boat Development Company Ltd|Construction and Engineering |
| 10:12 |
CARE |
69.50 |
69.50 |
69.50 |
-9.50 |
79.00 |
100 |
-86 |
-100 |
6,950 |
1 |
Printcare (Ceylon) Ltd|Manufacturing |
| 12:26 |
CARG |
142.00 |
141.25 |
141.50 |
3.50 |
138.00 |
6,200 |
38 |
-91 |
877,325 |
9 |
Cargills (Ceylon) Ltd|Beverage, Food and Tobacco |
| 12:06 |
CARS |
575.00 |
570.00 |
575.00 |
-1.00 |
576.00 |
3,300 |
6 |
-49 |
1,883,500 |
11 |
Carson Cumberbatch & Company Ltd|Oil Palms |
| 27 Jul '10 |
CCS |
330.00 |
305.00 |
330.00 |
27.00 |
303.00 |
1,900 |
850 |
-14 |
627,000 |
7 |
Ceylon Cold Stores Ltd|Manufacturing |
| 14:08 |
CDIC |
135.25 |
135.25 |
135.25 |
2.25 |
133.00 |
100 |
-67 |
-97 |
13,525 |
1 |
Capital Development and Investment Co. Ltd|Banking, Finance and Insurance |
| 12:30 |
CERA |
90.00 |
90.00 |
90.00 |
-2.00 |
92.00 |
5,700 |
-95 |
-88 |
513,000 |
6 |
Lanka Ceramic Ltd|Manufacturing |
| 27 Jul '10 |
CFI |
143.25 |
138.00 |
143.25 |
2.25 |
141.00 |
8,000 |
1,900 |
244 |
1,146,000 |
6 |
Colombo Fort Investment Ltd|Investment Trusts |
| 12:44 |
CFIN |
550.00 |
530.00 |
549.00 |
28.00 |
521.00 |
20,800 |
-50 |
87 |
11,419,475 |
34 |
Central Finance Company Ltd|Banking, Finance and Insurance |
| 12:42 |
CFLB |
129.75 |
129.75 |
129.75 |
3.75 |
126.00 |
5,400 |
184 |
-91 |
700,650 |
2 |
The Colombo Fort Land & Building Company Ltd - NV|Land and Property |
| 14:22 |
CFT |
84.75 |
70.50 |
83.50 |
9.50 |
74.00 |
209,100 |
80 |
218 |
16,641,275 |
291 |
Ceylon & Foreign Trades Ltd|Trading |
| 14:16 |
CFVF |
20.50 |
20.00 |
20.00 |
-0.50 |
20.50 |
371,000 |
378 |
-34 |
7,503,600 |
52 |
V capital Limited|Banking, Finance and Insurance |
| 27 Jul '10 |
CHL |
121.50 |
121.50 |
121.50 |
1.50 |
120.00 |
100 |
-92 |
-99 |
12,150 |
1 |
Ceylon Hospitals Ltd|Healthcare |
| 29 Jul '10 |
CHL.X |
92.00 |
92.00 |
92.00 |
1.75 |
90.25 |
1,700 |
467 |
-81 |
156,400 |
4 |
Ceylon Hospitals Ltd|Healthcare |
| 29 Jul '10 |
CHMX |
138.00 |
138.00 |
138.00 |
-2.00 |
140.00 |
200 |
-75 |
-98 |
27,600 |
1 |
Chemanex Ltd|Chemicals and Pharmaceuticals |
| 13:56 |
CHOT |
37.00 |
36.00 |
36.00 |
-1.00 |
37.00 |
3,700 |
-98 |
-99 |
134,925 |
6 |
Ceylon Hotels Corporation|Hotels and Travels |
| 29 Jul '10 |
CHOU |
26.75 |
25.50 |
25.75 |
-0.75 |
26.50 |
6,100 |
-69 |
-94 |
157,075 |
9 |
Ceylinco Housing & Real Estate Co. Ltd|Land and Property |
| 12:46 |
CIC |
95.00 |
92.00 |
94.50 |
-0.25 |
94.75 |
50,100 |
-53 |
-63 |
4,712,000 |
23 |
Chemical Industries (Colombo) Ltd|Manufacturing |
| 13:30 |
CIC.X |
65.00 |
62.50 |
64.00 |
- |
64.00 |
48,200 |
-61 |
-71 |
3,127,150 |
30 |
Chemical Industries (Colombo) Ltd|Manufacturing |
| 14:26 |
CIND |
291.25 |
290.25 |
291.25 |
11.25 |
280.00 |
5,600 |
27 |
-26 |
1,630,500 |
3 |
Central Industries Ltd|Manufacturing |
| 12:22 |
CINS |
295.00 |
290.00 |
295.00 |
13.00 |
282.00 |
8,700 |
444 |
-43 |
2,537,500 |
10 |
Ceylinco Insurance Company Ltd|Banking, Finance and Insurance |
| 14:24 |
CINS.X |
230.25 |
200.50 |
200.50 |
0.50 |
200.00 |
600 |
100 |
-94 |
130,075 |
6 |
Ceylinco Insurance Company Ltd|Banking, Finance and Insurance |
| 29 Jul '10 |
CINV |
440.00 |
429.00 |
429.00 |
2.00 |
427.00 |
4,900 |
-89 |
-25 |
2,102,100 |
16 |
Ceylon Investment Company Limited|Investment Trusts |
| 28 Jul '10 |
CIT |
130.00 |
130.00 |
130.00 |
5.00 |
125.00 |
100 |
-93 |
-93 |
13,000 |
1 |
Colombo Investment Trust Ltd|Banking, Finance and Insurance |
| 14:26 |
CLND |
14.00 |
13.50 |
13.75 |
-0.25 |
14.00 |
386,100 |
40 |
-52 |
5,266,100 |
80 |
Colombo Land & Development Company Ltd|Land and Property |
| 14:24 |
CLND.W0005 |
12.50 |
12.25 |
12.25 |
4.75 |
7.50 |
659,100 |
781 |
320 |
8,111,475 |
10 |
Colombo Land & Development Company Ltd|Land and Property |
| 14:28 |
CLPL |
258.00 |
237.00 |
256.00 |
22.50 |
233.50 |
198,300 |
129 |
-23 |
49,360,625 |
308 |
Ceylon Leather Products Ltd|Footwear and Textiles |
| 14:24 |
COCO |
41.00 |
40.50 |
41.00 |
0.50 |
40.50 |
57,600 |
-2 |
-2 |
2,354,600 |
40 |
Coco Lanka Ltd|Trading |
| 10:36 |
COLO |
105.00 |
105.00 |
105.00 |
- |
105.00 |
2,000 |
-70 |
-93 |
210,000 |
2 |
Colonial Motors Ltd|Motors |
| 14:26 |
COMB |
188.25 |
184.00 |
188.25 |
2.25 |
186.00 |
45,500 |
-63 |
-95 |
8,534,425 |
23 |
Commercial Bank of Ceylon Ltd|Banking, Finance and Insurance |
| 14:22 |
COMB.X |
143.50 |
143.00 |
143.50 |
-2.50 |
146.00 |
800 |
-91 |
-97 |
114,550 |
2 |
Commercial Bank of Ceylon Ltd|Banking, Finance and Insurance |
| 12:10 |
COMD |
59.00 |
52.50 |
59.00 |
- |
59.00 |
300 |
-90 |
-87 |
17,050 |
2 |
Commercial Development Company Ltd|Banking, Finance and Insurance |
| 14:06 |
CONN |
86.50 |
86.00 |
86.00 |
- |
86.00 |
700 |
-81 |
-99 |
60,500 |
4 |
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 |
| 13:07 |
CRL |
36.00 |
35.75 |
36.00 |
- |
36.00 |
1,100 |
-99 |
-99 |
39,475 |
3 |
Capital Reach Leasing Company Limited|Banking, Finance and Insurance |
| 14:26 |
CSD |
17.25 |
17.00 |
17.00 |
-0.25 |
17.25 |
663,900 |
6 |
108 |
11,445,050 |
22 |
Ceylinco Seylan Developments Ltd|Land and Property |
| 14:24 |
CSEC |
13.00 |
12.50 |
13.00 |
0.25 |
12.75 |
132,800 |
-86 |
-80 |
1,687,975 |
32 |
Kshatriya Holdings Ltd|Banking, Finance and Insurance |
| 14:20 |
CSF |
15.50 |
15.00 |
15.50 |
- |
15.50 |
266,400 |
150 |
-46 |
4,061,625 |
76 |
Nation Lanka Finance|Banking, Finance and Insurance |
| 13:48 |
CTBL |
4.30 |
4.10 |
4.30 |
0.10 |
4.20 |
3,400 |
-95 |
-98 |
14,140 |
4 |
Ceylon Tea Brokers Limited|Services |
| 29 Jul '10 |
CTC |
325.00 |
325.00 |
325.00 |
5.00 |
320.00 |
4,000 |
-81 |
-50 |
1,300,000 |
3 |
Ceylon Tobacco Company Ltd|Beverage, Food and Tobacco |
| 29 Jul '10 |
CTCE |
320.00 |
300.00 |
320.00 |
-5.00 |
325.00 |
4,700 |
-61 |
127 |
1,504,000 |
15 |
Eagle Insurance Company Ltd|Banking, Finance and Insurance |
| 12:24 |
CTEA |
599.75 |
599.75 |
599.75 |
-0.25 |
600.00 |
200 |
-33 |
-93 |
119,950 |
2 |
Ceylon Tea Services Ltd|Beverage, Food and Tobacco |
| 14:18 |
CTHR |
99.00 |
97.50 |
97.50 |
-0.75 |
98.25 |
5,200 |
-86 |
-96 |
507,750 |
12 |
Ceylon Theatres Ltd|Manufacturing |
| 14:26 |
CTLD |
27.00 |
26.50 |
26.50 |
- |
26.50 |
13,500 |
-71 |
-87 |
360,400 |
11 |
CT Land Development Ltd|Land and Property |
| 14:14 |
CWM |
54.00 |
52.75 |
53.25 |
1.75 |
51.50 |
8,100 |
-78 |
-89 |
430,600 |
8 |
C.W.Mackie & Co. Ltd|Trading |
| 14:20 |
DFCC |
271.00 |
269.00 |
269.25 |
0.25 |
269.00 |
50,100 |
168 |
-45 |
13,517,250 |
28 |
DFCC Bank|Banking, Finance and Insurance |
| 14:06 |
DIAL |
10.50 |
10.25 |
10.25 |
-0.25 |
10.50 |
1,867,500 |
101 |
-69 |
19,185,300 |
75 |
Dialog Telekom Limited|Telecommunication |
| 11:36 |
DIMO |
850.00 |
820.00 |
820.00 |
-35.00 |
855.00 |
4,100 |
24 |
-78 |
3,375,000 |
6 |
Diesel & Motor Engineering Co. Ltd|Manufacturing |
| 13:58 |
DIPD |
132.50 |
128.50 |
132.50 |
3.50 |
129.00 |
12,800 |
-57 |
-91 |
1,688,550 |
10 |
Dipped Products Ltd|Chemicals and Pharmaceuticals |
| 14:12 |
DIST |
139.75 |
136.00 |
136.50 |
1.25 |
135.25 |
5,381,200 |
927 |
1,068 |
747,425,950 |
27 |
Distilleries Company of Sri Lanka Ltd|Beverage, Food and Tobacco |
| 10:36 |
DOCK |
278.00 |
278.00 |
278.00 |
3.00 |
275.00 |
700 |
-56 |
-100 |
194,600 |
2 |
Colombo Dockyard Ltd|Construction and Engineering |
| 14:28 |
DPL |
87.00 |
65.00 |
85.00 |
25.75 |
59.25 |
8,745,400 |
1,605 |
393 |
667,092,650 |
4558 |
Dankotuwa Porcelain Ltd|Manufacturing |
| 13:50 |
EAST |
14.00 |
13.75 |
14.00 |
0.50 |
13.50 |
280,200 |
46 |
-1 |
3,897,575 |
41 |
East West Properties Ltd|Land and Property |
| 29 Jul '10 |
EBCR |
607.00 |
607.00 |
607.00 |
-78.00 |
685.00 |
200 |
100 |
-78 |
121,400 |
1 |
E.B.Creasy & Company Ltd|Diversified Holdings |
| 14:22 |
ECL |
20.25 |
20.00 |
20.25 |
-0.25 |
20.50 |
29,000 |
58 |
-92 |
581,050 |
34 |
E-Channelling Ltd|Information Technology |
| 12:58 |
EDEN |
51.00 |
49.00 |
49.00 |
-0.75 |
49.75 |
99,100 |
29 |
-44 |
4,893,650 |
40 |
Eden Hotel Lanka Ltd|Hotels and Travels |
| 13:54 |
ELPL |
41.25 |
40.25 |
41.00 |
-1.00 |
42.00 |
14,000 |
-43 |
-63 |
571,500 |
11 |
Elpitiya Plantations Ltd|Plantations |
| 29 Jul '10 |
EMER |
260.00 |
225.00 |
260.00 |
35.00 |
225.00 |
3,100 |
417 |
362 |
806,000 |
9 |
Eastern Merchants Ltd|Trading |
| 29 Jul '10 |
EQIT |
79.00 |
78.50 |
78.50 |
-0.50 |
79.00 |
10,600 |
1,667 |
-69 |
832,100 |
8 |
Equity One Ltd|Land and Property |
| 14:28 |
ETWO |
28.50 |
27.00 |
27.00 |
- |
27.00 |
6,100 |
-77 |
-94 |
169,050 |
19 |
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 |
| 29 Jul '10 |
GEST |
68.00 |
68.00 |
68.00 |
-1.00 |
69.00 |
1,700 |
-19 |
-57 |
115,600 |
1 |
Gestetner of Ceylon Ltd|Stores and Supplies |
| 14:28 |
GHLL |
33.75 |
32.50 |
33.00 |
- |
33.00 |
45,700 |
-43 |
-93 |
1,524,625 |
32 |
Galadari Hotels (Lanka) Ltd|Hotels and Travels |
| 14:12 |
GLAS |
3.30 |
3.10 |
3.20 |
- |
3.20 |
3,561,400 |
-27 |
62 |
11,398,320 |
51 |
Ceylon Glass Company Ltd|Manufacturing |
| 10:00 |
GOOD |
460.00 |
460.00 |
460.00 |
-10.00 |
470.00 |
200 |
-33 |
-98 |
92,000 |
2 |
The Good Hope Company Ltd|Plantations |
| 14:20 |
GRAN |
29.75 |
29.50 |
29.75 |
-0.25 |
30.00 |
4,600 |
-89 |
-99 |
135,950 |
8 |
Ceylon Grain Elevators Ltd|Manufacturing |
| 14:28 |
GREG |
131.50 |
125.00 |
131.25 |
5.50 |
125.75 |
1,756,900 |
-38 |
197 |
224,914,950 |
1125 |
Environmental Resources Investment PLC|Stores and Supplies |
| na |
GREG.W0000 |
na |
na |
0.00 |
- |
|
0 |
- |
- |
0 |
na |
Environmental Resources Investment PLC|Stores and Supplies |
| 14:26 |
GREG.W0001 |
114.25 |
106.00 |
111.50 |
111.50 |
|
337,500 |
- |
- |
37,801,825 |
288 |
Environmental Resources Investment PLC|Stores and Supplies |
| 14:28 |
GREG.W0002 |
66.00 |
51.00 |
65.75 |
65.75 |
|
5,520,300 |
- |
- |
318,951,175 |
2027 |
Environmental Resources Investment PLC|Stores and Supplies |
| 14:28 |
GREG.W0003 |
58.00 |
45.75 |
58.00 |
58.00 |
|
4,652,600 |
- |
- |
243,594,325 |
1588 |
Environmental Resources Investment PLC|Stores and Supplies |
| 14:28 |
GREG.W0006 |
57.50 |
45.75 |
57.50 |
57.50 |
|
5,489,400 |
- |
- |
285,753,475 |
1777 |
Environmental Resources Investment PLC|Stores and Supplies |
| 11:50 |
GUAR |
750.00 |
736.25 |
750.00 |
- |
750.00 |
4,600 |
39 |
81 |
3,447,325 |
8 |
Ceylon Guardian Investment Trust Limited|Investment Trusts |
| 12:18 |
HAPU |
46.00 |
46.00 |
46.00 |
1.00 |
45.00 |
100 |
-95 |
-98 |
4,600 |
1 |
Hapugastenne Plantations Ltd|Plantations |
| 9 Jul '10 |
HARI |
941.75 |
941.75 |
941.75 |
- |
941.75 |
100 |
-50 |
- |
94,175 |
1 |
Harischandra Mills Ltd|Stores and Supplies |
| 14:10 |
HASU |
71.00 |
70.00 |
71.00 |
1.00 |
70.00 |
14,700 |
268 |
-37 |
1,029,500 |
14 |
HNB Assurance Ltd|Banking, Finance and Insurance |
| 13:50 |
HAYC |
175.00 |
172.75 |
172.75 |
-2.25 |
175.00 |
1,500 |
-64 |
-95 |
261,850 |
5 |
Haycarb Ltd|Manufacturing |
| 14:06 |
HAYL |
317.75 |
310.25 |
310.25 |
-7.75 |
318.00 |
4,100 |
-66 |
-95 |
1,292,125 |
7 |
Hayleys Ltd|Diversified Holdings |
| 12:14 |
HDEV |
150.00 |
142.00 |
149.00 |
7.00 |
142.00 |
30,400 |
2,238 |
153 |
4,543,400 |
13 |
Hotel Developers (Lanka) Ltd|Hotels and Travels |
| 14:12 |
HDFC |
313.00 |
310.00 |
310.50 |
0.50 |
310.00 |
9,300 |
-75 |
-83 |
2,893,500 |
23 |
Housing Development Finance Corporate Bank of Sri Lanka|Banking, Finance and Insurance |
| 11:34 |
HEXP |
45.00 |
43.50 |
43.50 |
-2.50 |
46.00 |
1,400 |
-30 |
-79 |
62,550 |
4 |
Hayleys Exports Ltd|Manufacturing |
| 14:26 |
HHL |
42.25 |
41.25 |
41.75 |
-0.25 |
42.00 |
272,700 |
-92 |
-25 |
11,364,725 |
159 |
Hemas Holdings Ltd|Diversified Holdings |
| 12:22 |
HNB |
294.00 |
294.00 |
294.00 |
-4.00 |
298.00 |
3,300 |
50 |
-99 |
970,200 |
4 |
Hatton National Bank Ltd|Banking, Finance and Insurance |
| 13:28 |
HNB.X |
199.50 |
195.00 |
195.00 |
-2.00 |
197.00 |
1,900 |
-88 |
-97 |
374,500 |
5 |
Hatton National Bank Ltd|Banking, Finance and Insurance |
| 13:56 |
HOPL |
34.00 |
33.75 |
34.00 |
0.25 |
33.75 |
28,000 |
-46 |
-90 |
950,125 |
22 |
Horana Plantations Ltd|Plantations |
| 14:10 |
HPWR |
24.75 |
24.25 |
24.50 |
- |
24.50 |
270,700 |
-78 |
-9 |
6,654,900 |
81 |
Hemas Power|Power and Energy |
| 14:24 |
HSIG |
73.00 |
72.00 |
73.00 |
1.00 |
72.00 |
44,300 |
507 |
-13 |
3,228,900 |
12 |
Hotel Sigiriya|Hotels and Travels |
| na |
HTEC |
na |
na |
0.00 |
- |
|
0 |
- |
- |
0 |
na |
Haytech Marketing Limited|Hotels and Travels |
| 28 Jul '10 |
HUEJ |
66.50 |
61.00 |
61.00 |
1.00 |
60.00 |
1,700 |
-54 |
53 |
103,700 |
7 |
Huejay International Investments Ltd|Banking, Finance and Insurance |
| 14:16 |
HUNA |
73.00 |
73.00 |
73.00 |
-1.25 |
74.25 |
500 |
-91 |
-94 |
36,500 |
2 |
Hunas Falls Hotels Ltd|Hotels and Travels |
| 9 Jul '10 |
HUNT |
900.00 |
900.00 |
900.00 |
270.00 |
630.00 |
400 |
300 |
72 |
360,000 |
3 |
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 |
| 13 Jul '10 |
INDO |
400.00 |
400.00 |
400.00 |
0.25 |
399.75 |
1,400 |
1,300 |
-42 |
560,000 |
3 |
The Indo-Malay Estates Ltd|Oil Palms |
| 13:36 |
JFIN |
189.75 |
189.75 |
189.75 |
-0.25 |
190.00 |
500 |
-62 |
-100 |
94,875 |
1 |
James Finlay & Co. (Colombo) Ltd|Plantations |
| 14:24 |
JINS |
15.50 |
15.25 |
15.25 |
- |
15.25 |
394,800 |
-88 |
-80 |
6,021,800 |
48 |
Janashakthi Insurance|Banking, Finance and Insurance |
| 14:28 |
JKH |
249.00 |
244.00 |
247.75 |
1.75 |
246.00 |
286,800 |
-23 |
-74 |
70,894,875 |
87 |
John Keells Holdings Ltd|Diversified Holdings |
| 13:18 |
JKL |
348.50 |
340.50 |
345.00 |
-3.75 |
348.75 |
1,300 |
-13 |
-76 |
451,550 |
7 |
John Keells Limited|Services |
| 14:20 |
KAHA |
33.50 |
31.25 |
31.50 |
-2.25 |
33.75 |
77,600 |
1,311 |
544 |
2,481,325 |
111 |
Kahawatte Plantations Ltd|Plantations |
| 11:22 |
KAPI |
425.00 |
425.00 |
425.00 |
10.00 |
415.00 |
300 |
-67 |
-90 |
127,500 |
1 |
Kapila Heavy Equipments Ltd|Construction and Engineering |
| 14:04 |
KCAB |
125.00 |
124.00 |
124.00 |
-1.00 |
125.00 |
12,100 |
-45 |
-50 |
1,512,400 |
3 |
Kelani Cables Ltd|Manufacturing |
| 14:18 |
KDL |
17.00 |
16.25 |
16.25 |
-0.75 |
17.00 |
27,500 |
-76 |
-65 |
452,000 |
25 |
Kelsey Developments Ltd|Land and Property |
| 29 Jul '10 |
KFP |
71.00 |
71.00 |
71.00 |
-7.00 |
78.00 |
2,000 |
-65 |
-27 |
142,000 |
1 |
Keells Food Products Ltd|Beverage, Food and Tobacco |
| 29 Jul '10 |
KGAL |
107.75 |
103.00 |
106.00 |
-1.00 |
107.00 |
56,600 |
-3 |
-19 |
5,999,600 |
31 |
Kegalle Plantations Limited|Plantations |
| 12:30 |
KHC |
165.00 |
165.00 |
165.00 |
-9.50 |
174.50 |
1,500 |
25 |
-97 |
247,500 |
4 |
Kandy Hotels Company (1938) Ltd|Hotels and Travels |
| 14:18 |
KHL |
21.25 |
20.50 |
20.75 |
-0.25 |
21.00 |
829,600 |
-38 |
-17 |
17,319,250 |
148 |
John Keells Hotels Ltd|Hotels and Travels |
| 14:24 |
KOTA |
72.00 |
71.00 |
71.00 |
-1.50 |
72.50 |
23,400 |
-54 |
-26 |
1,663,200 |
21 |
Kotagala Plantations Ltd|Plantations |
| 13:36 |
KURU |
36.75 |
36.25 |
36.25 |
-2.25 |
38.50 |
500 |
-85 |
-96 |
18,300 |
4 |
Kuruwita Textile Mills Ltd|Footwear and Textiles |
| 12:54 |
KVAL |
121.00 |
115.00 |
119.75 |
1.75 |
118.00 |
3,100 |
-91 |
-85 |
370,975 |
5 |
Kelani Valley Plantations|Plantations |
| 17 Jun '10 |
KZOO |
1050.00 |
1050.00 |
1,050.00 |
40.00 |
1010.00 |
100 |
-83 |
-93 |
105,000 |
1 |
Kalamazoo Systems Ltd|Services |
| na |
LAKD |
na |
na |
0.00 |
- |
|
0 |
- |
- |
0 |
na |
Lakdhanavi Ltd|Power and Energy |
| 13:50 |
LALU |
36.50 |
36.50 |
36.50 |
-1.00 |
37.50 |
4,000 |
111 |
-96 |
146,000 |
3 |
Lanka Aluminium Industries Ltd|Manufacturing |
| 13:50 |
LAMB |
27.00 |
27.00 |
27.00 |
-0.50 |
27.50 |
1,400 |
-93 |
-99 |
37,800 |
2 |
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 |
| 14:16 |
LCEM |
31.25 |
29.75 |
30.00 |
- |
30.00 |
139,100 |
-28 |
0 |
4,230,525 |
87 |
Lanka Cement Ltd|Manufacturing |
| 13:56 |
LCEY |
126.00 |
125.00 |
126.00 |
- |
126.00 |
17,600 |
-21 |
-48 |
2,215,700 |
20 |
Lankem Ceylon Ltd|Stores and Supplies |
| 13:50 |
LDEV |
30.00 |
28.50 |
30.00 |
1.25 |
28.75 |
60,900 |
-30 |
-51 |
1,781,100 |
28 |
Lankem Developments Ltd|Manufacturing |
| 13:56 |
LFIN |
159.25 |
158.00 |
158.00 |
-1.25 |
159.25 |
39,300 |
10 |
-71 |
6,236,025 |
18 |
L. B. Finance Ltd|Banking, Finance and Insurance |
| 15 Aug '06 |
LFIN.W0004 |
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 |
| 14:06 |
LHCL |
29.75 |
28.00 |
28.50 |
-1.50 |
30.00 |
93,800 |
1,854 |
-58 |
2,650,675 |
36 |
The Lanka Hospital Corporation Ltd|Healthcare |
| 14:20 |
LHL |
67.50 |
65.25 |
67.50 |
2.50 |
65.00 |
41,100 |
-65 |
92 |
2,754,300 |
34 |
The Lighthouse Hotel Ltd|Hotels and Travels |
| 14:02 |
LIOC |
20.00 |
20.00 |
20.00 |
- |
20.00 |
10,300 |
-94 |
-95 |
206,000 |
15 |
Lanka IOC Ltd|Power and Energy |
| 14:10 |
LION |
150.00 |
150.00 |
150.00 |
-3.00 |
153.00 |
15,700 |
-60 |
-70 |
2,355,000 |
7 |
The Lion Brewery Ceylon Ltd|Beverage, Food and Tobacco |
| 14:28 |
LITE |
8.75 |
8.50 |
8.50 |
-0.25 |
8.75 |
13,200 |
-92 |
-98 |
112,500 |
8 |
Laxapana Batteries Ltd|Manufacturing |
| 14:10 |
LLUB |
169.75 |
166.00 |
167.00 |
-1.00 |
168.00 |
24,500 |
-95 |
-84 |
4,091,850 |
15 |
Caltex Lubricants Lanka Ltd|Manufacturing |
| 14:00 |
LMF |
100.00 |
98.00 |
100.00 |
0.25 |
99.75 |
11,000 |
-79 |
-80 |
1,097,350 |
10 |
Lanka Milk Foods (CWE) Ltd|Beverage, Food and Tobacco |
| 14:04 |
LOLC |
400.00 |
385.00 |
385.00 |
-15.00 |
400.00 |
4,300 |
43 |
-92 |
1,716,950 |
15 |
Lanka Orix Leasing Company Ltd|Banking, Finance and Insurance |
| 14:04 |
LPRT |
83.50 |
83.50 |
83.50 |
3.50 |
80.00 |
1,500 |
-69 |
-87 |
125,250 |
2 |
Lake House Printers and Publishers Ltd|Hotels and Travels |
| 13:54 |
LVEN |
25.00 |
25.00 |
25.00 |
- |
25.00 |
2,200 |
-99 |
-96 |
55,000 |
7 |
Lanka Ventures Ltd|Banking, Finance and Insurance |
| 14:20 |
LWL |
103.50 |
99.00 |
100.00 |
-2.00 |
102.00 |
124,500 |
-55 |
29 |
12,597,325 |
66 |
Lanka Walltile Ltd|Manufacturing |
| 14:20 |
MADU |
18.25 |
18.00 |
18.00 |
-0.50 |
18.50 |
24,600 |
382 |
-62 |
448,050 |
11 |
Madulsima Plantations Ltd|Plantations |
| 13:58 |
MAL |
55.00 |
53.25 |
55.00 |
1.00 |
54.00 |
3,400 |
13 |
-86 |
182,225 |
10 |
Malwatte Valley Plantations Ltd|Plantations |
| 14:22 |
MARA |
13.00 |
12.50 |
12.50 |
-0.25 |
12.75 |
356,200 |
-53 |
-62 |
4,485,500 |
105 |
Marawila Resorts Ltd|Hotels and Travels |
| 14:22 |
MASK |
31.50 |
31.00 |
31.00 |
-1.00 |
32.00 |
5,100 |
-95 |
-96 |
159,650 |
12 |
Maskeliya Plantations Ltd|Plantations |
| 14:22 |
MBSL |
32.00 |
30.25 |
30.25 |
-0.75 |
31.00 |
103,000 |
-70 |
-77 |
3,191,025 |
66 |
Merchant Bank of Sri Lanka Ltd|Banking, Finance and Insurance |
| 13:50 |
MGT |
36.50 |
36.25 |
36.25 |
-0.25 |
36.50 |
4,200 |
-83 |
-95 |
152,800 |
5 |
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 |
| 26 Jul '10 |
MIRA |
90.00 |
90.00 |
90.00 |
0.75 |
89.25 |
500 |
150 |
-5 |
45,000 |
1 |
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 |
| 11:44 |
MORI |
999.50 |
999.50 |
999.50 |
19.50 |
980.00 |
100 |
-80 |
-61 |
99,950 |
1 |
J.L.Morison, Sons & Jones (Ceylon) Ltd|Manufacturing |
| 21 Jul '10 |
MORI.X |
800.00 |
800.00 |
800.00 |
50.00 |
750.00 |
100 |
-88 |
-75 |
80,000 |
1 |
J.L.Morison, Sons & Jones (Ceylon) Ltd|Manufacturing |
| 13:28 |
MPRH |
36.50 |
35.00 |
35.00 |
-1.50 |
36.50 |
7,300 |
-65 |
-70 |
258,975 |
11 |
Metropolitan Resource Holdings Ltd|Plantations |
| 13:36 |
MRH |
39.00 |
37.00 |
37.00 |
-0.50 |
37.50 |
223,400 |
1,409 |
82 |
8,303,675 |
34 |
Mahaweli Reach Hotels Ltd|Hotels and Travels |
| 29 Jul '10 |
MSL |
300.00 |
300.00 |
300.00 |
-19.75 |
319.75 |
300 |
-57 |
-73 |
90,000 |
1 |
Mercantile Shipping Company Ltd|Trading |
| 14:22 |
MULL |
1.40 |
1.30 |
1.40 |
0.10 |
1.30 |
1,775,000 |
-99 |
-64 |
2,433,030 |
140 |
Muller and Phipps (Ceylon) Ltd|Trading |
| 13:50 |
NAMU |
68.50 |
68.25 |
68.25 |
4.25 |
64.00 |
200 |
-99 |
-99 |
13,675 |
2 |
Namunukula Plantations Ltd|Plantations |
| 14:10 |
NDB |
245.00 |
245.00 |
245.00 |
-0.50 |
245.50 |
5,300 |
-75 |
-95 |
1,298,500 |
7 |
National Development Bank of Sri Lanka|Banking, Finance and Insurance |
| 13:08 |
NEH |
695.00 |
695.00 |
695.00 |
-15.00 |
710.00 |
100 |
-75 |
-91 |
69,500 |
1 |
Nuwara Eliya Hotels Company Ltd|Hotels and Travels |
| 29 Jul '10 |
NEST |
690.00 |
690.00 |
690.00 |
-2.00 |
692.00 |
200 |
-87 |
-88 |
138,000 |
1 |
Nestle Lanka Ltd|Manufacturing |
| 14:20 |
NHL |
8.00 |
7.75 |
7.75 |
-0.25 |
8.00 |
351,400 |
-84 |
-92 |
2,788,225 |
43 |
Nawaloka Hospitals Ltd|Healthcare |
| 14:20 |
NTB |
63.50 |
62.75 |
63.00 |
-0.50 |
63.50 |
61,600 |
-92 |
-89 |
3,885,700 |
46 |
Nations Trust Bank Ltd|Banking, Finance and Insurance |
| na |
NTB.W0010 |
na |
na |
0.00 |
- |
|
0 |
- |
- |
0 |
na |
Nations Trust Bank Ltd|Banking, Finance and Insurance |
| 14:24 |
NTB.W0011 |
34.00 |
33.00 |
33.25 |
16.50 |
16.75 |
100,500 |
-10 |
-86 |
3,374,675 |
49 |
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 |
| 10:48 |
ONAL |
63.50 |
63.25 |
63.50 |
-4.00 |
67.50 |
2,300 |
-71 |
-80 |
145,875 |
9 |
On'ally Holdings Ltd|Hotels and Travels |
| 13:08 |
OSEA |
22.25 |
22.00 |
22.00 |
-0.25 |
22.25 |
32,800 |
-95 |
-97 |
721,725 |
22 |
Overseas Reality (Ceylon) Ltd|Land and Property |
| 14:16 |
PABC |
45.25 |
41.25 |
42.25 |
-4.00 |
46.25 |
127,200 |
-83 |
-83 |
5,451,550 |
152 |
Pan Asia Banking Corporation Ltd|Banking, Finance and Insurance |
| 14:00 |
PALM |
225.00 |
225.00 |
225.00 |
3.00 |
222.00 |
1,000 |
233 |
-99 |
225,000 |
2 |
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 |
| 13:58 |
PARQ |
26.25 |
26.00 |
26.25 |
0.25 |
26.00 |
16,000 |
82 |
-88 |
417,475 |
17 |
Parquet (Ceylon) Ltd|Manufacturing |
| 14:26 |
PDL |
49.00 |
46.25 |
46.25 |
-1.25 |
47.50 |
200 |
-95 |
-99 |
9,525 |
2 |
Property Development Ltd|Land and Property |
| 09:32 |
PEG |
46.50 |
46.50 |
46.50 |
- |
46.50 |
100 |
-99 |
-99 |
4,650 |
1 |
Pegasus Hotels of Ceylon Ltd|Hotels and Travels |
| 23 Jul '10 |
PHAR |
400.00 |
400.00 |
400.00 |
- |
400.00 |
200 |
100 |
-64 |
80,000 |
2 |
Colombo Pharmacy Co. Ltd|Chemicals and Pharmaceuticals |
| 14:00 |
PMB |
24.75 |
24.25 |
24.25 |
-0.50 |
24.75 |
28,100 |
-7 |
-86 |
692,925 |
18 |
People's Merchant Bank Ltd|Banking, Finance and Insurance |
| 14:22 |
RAL |
4.30 |
4.10 |
4.30 |
0.10 |
4.20 |
103,500 |
-75 |
-88 |
434,470 |
14 |
Renuka Agri Foods|Beverage, Food and Tobacco |
| 13:56 |
RCL |
190.00 |
189.00 |
189.00 |
-1.00 |
190.00 |
147,100 |
-19 |
52 |
27,932,875 |
20 |
Royal Ceramics Lanka Ltd|Manufacturing |
| 14:18 |
REEF |
4.00 |
3.90 |
3.90 |
-0.10 |
4.00 |
1,107,400 |
-64 |
-37 |
4,337,760 |
143 |
Hotel Reefcomber Ltd|Hotels and Travels |
| 29 Jul '10 |
REG |
103.00 |
103.00 |
103.00 |
-2.00 |
105.00 |
5,000 |
11 |
-68 |
515,000 |
5 |
Regnis Lanka Ltd|Manufacturing |
| 29 Jul '10 |
RENU |
265.00 |
265.00 |
265.00 |
1.00 |
264.00 |
100 |
-100 |
-98 |
26,500 |
1 |
Renuka City Hotels Ltd|Hotels and Travels |
| 12:06 |
REXP |
35.00 |
34.00 |
34.00 |
-1.25 |
35.25 |
10,000 |
-8 |
-68 |
343,100 |
5 |
Richard Pieris Exports Ltd|Manufacturing |
| 13:36 |
RGEM |
42.00 |
42.00 |
42.00 |
- |
42.00 |
100 |
-89 |
-100 |
4,200 |
1 |
Radiant Gems International Ltd|Manufacturing |
| 13:34 |
RHL |
37.00 |
36.50 |
36.75 |
-0.25 |
37.00 |
14,000 |
-78 |
-93 |
512,500 |
7 |
Renuka Holdings Ltd|Diversified Holdings |
| 14:28 |
RHTL |
23.00 |
22.00 |
22.25 |
-0.25 |
22.50 |
298,300 |
-24 |
85 |
6,846,300 |
35 |
The Fortress Resorts Ltd|Hotels and Travels |
| 14:22 |
RICH |
116.50 |
112.25 |
116.00 |
4.00 |
112.00 |
258,900 |
-4 |
-26 |
29,905,325 |
113 |
Richard Pieris & Company Ltd|Manufacturing |
| 14:28 |
RPBH |
84.75 |
82.75 |
84.00 |
-0.75 |
84.75 |
5,100 |
-81 |
-23 |
423,775 |
6 |
Royal Palm Beach Hotel|Hotels and Travels |
| 14:28 |
SAMP |
376.00 |
371.00 |
375.00 |
-3.00 |
378.00 |
5,000 |
-96 |
-96 |
1,859,050 |
13 |
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 Jul '10 |
SELI |
450.00 |
450.00 |
450.00 |
-5.00 |
455.00 |
100 |
-86 |
-90 |
45,000 |
1 |
The Selinsing Company Ltd|Oil Palms |
| 14:26 |
SEMB |
1.70 |
1.60 |
1.70 |
- |
1.70 |
1,844,100 |
-82 |
-81 |
3,133,220 |
57 |
Seylan Merchant Bank Ltd|Banking, Finance and Insurance |
| 14:26 |
SEMB.X |
1.50 |
1.40 |
1.50 |
- |
1.50 |
422,000 |
-26 |
-85 |
628,200 |
19 |
Seylan Merchant Bank Ltd|Banking, Finance and Insurance |
| 14:12 |
SERV |
29.50 |
28.75 |
29.25 |
- |
29.25 |
28,200 |
-67 |
-94 |
818,925 |
19 |
Hotel Services (Ceylon) Ltd|Hotels and Travels |
| 14:20 |
SEYB |
80.00 |
79.25 |
80.00 |
0.25 |
79.75 |
65,000 |
-66 |
-75 |
5,196,775 |
34 |
Seylan Bank Ltd|Banking, Finance and Insurance |
| 14:22 |
SEYB.X |
46.00 |
44.00 |
44.50 |
-0.25 |
44.75 |
349,800 |
5 |
-79 |
15,679,750 |
92 |
Seylan Bank Ltd|Banking, Finance and Insurance |
| 13:58 |
SFL |
82.00 |
79.00 |
81.50 |
5.00 |
76.50 |
1,800 |
-95 |
-71 |
146,050 |
9 |
Sinhaputhra Finance|Banking, Finance and Insurance |
| 26 Jul '10 |
SHAL |
725.00 |
725.00 |
725.00 |
- |
725.00 |
100 |
-50 |
-33 |
72,500 |
1 |
The Shalimar (Malay) Estate Co. Ltd|Oil Palms |
| 14:06 |
SHAW |
219.00 |
211.00 |
211.00 |
-11.75 |
222.75 |
500 |
-94 |
-88 |
106,300 |
3 |
Shaw Wallace & Hedges Ltd|Trading |
| 26 Jul '10 |
SHOT |
127.00 |
125.00 |
125.00 |
-5.00 |
130.00 |
400 |
-99 |
-94 |
50,000 |
3 |
Serendib Hotels Ltd|Hotels and Travels |
| 29 Jul '10 |
SHOT.X |
82.00 |
80.00 |
80.00 |
-0.50 |
80.50 |
6,200 |
138 |
-28 |
496,000 |
9 |
Serendib Hotels Ltd|Hotels and Travels |
| 13:04 |
SIGV |
139.75 |
136.00 |
136.00 |
-5.50 |
141.50 |
2,800 |
-74 |
-95 |
385,200 |
4 |
Sigiriya Village Hotels Ltd|Hotels and Travels |
| 14:08 |
SIL |
110.00 |
85.00 |
107.75 |
-2.00 |
109.75 |
11,400 |
-7 |
44 |
1,232,825 |
10 |
Samson International Ltd|Manufacturing |
| 21 Jul '10 |
SING |
150.00 |
150.00 |
150.00 |
48.00 |
102.00 |
100 |
-99 |
-94 |
15,000 |
1 |
Singalanka Standard Chemicals Ltd|Chemicals and Pharmaceuticals |
| 14:28 |
SINI |
124.75 |
115.00 |
124.00 |
9.00 |
115.00 |
1,100 |
267 |
73 |
133,575 |
7 |
Singer Industries (Ceylon) Ltd|Manufacturing |
| 14:26 |
SINS |
165.00 |
160.00 |
160.00 |
7.00 |
153.00 |
8,700 |
770 |
-49 |
1,394,000 |
18 |
Singer (Sri Lanka) Ltd|Trading |
| 14:18 |
SIRA |
3.80 |
3.70 |
3.80 |
0.10 |
3.70 |
1,198,500 |
334 |
-71 |
4,443,690 |
111 |
Sierra Cable Ltd|Manufacturing |
| 15 Jun '10 |
SLND |
550.00 |
550.00 |
550.00 |
- |
550.00 |
100 |
-50 |
-55 |
55,000 |
1 |
Serendib Land Ltd|Land and Property |
| 13:58 |
SLTL |
38.00 |
37.00 |
37.75 |
0.25 |
37.50 |
16,800 |
-76 |
-86 |
636,875 |
13 |
Sri Lanka Telecom Ltd|Telecommunication |
| 14:10 |
SMLL |
89.00 |
87.00 |
89.00 |
0.75 |
88.25 |
3,300 |
450 |
-72 |
291,050 |
5 |
Seylan Merchant Leasing Ltd|Banking, Finance and Insurance |
| 27 Jul '10 |
SMOT |
140.00 |
140.00 |
140.00 |
2.00 |
138.00 |
100 |
-67 |
-94 |
14,000 |
1 |
Sathosa Motors Ltd|Motors |
| 11:28 |
SOY |
148.00 |
148.00 |
148.00 |
5.00 |
143.00 |
10,000 |
4,900 |
515 |
1,480,000 |
1 |
Soy Foods (F & W) Ltd|Manufacturing |
| 12:16 |
SPEN |
1975.00 |
1900.00 |
1,900.00 |
- |
1900.00 |
4,200 |
600 |
-69 |
8,132,475 |
15 |
Aitken Spence & Company Ltd|Diversified Holdings |
| 14:22 |
STAF |
44.00 |
43.50 |
44.00 |
-0.50 |
44.50 |
4,700 |
-97 |
-87 |
206,750 |
9 |
Stafford Hotels Ltd|Hotels and Travels |
| 14:16 |
SUGA |
30.00 |
29.75 |
29.75 |
-0.25 |
30.00 |
9,700 |
-77 |
-67 |
288,650 |
9 |
Pelwatte Sugar Industries Ltd|Plantations |
| 12:18 |
SUN |
52.50 |
51.50 |
51.50 |
-0.50 |
52.00 |
4,200 |
-98 |
-96 |
216,800 |
10 |
Sunshine Holdings Ltd|Diversified Holdings |
| na |
SUNT |
na |
na |
0.00 |
- |
|
0 |
- |
- |
0 |
na |
Suntel Limited|Manufacturing |
| 20 Apr '10 |
SWAD |
3800.00 |
3800.00 |
3,800.00 |
950.00 |
2850.00 |
200 |
19,900 |
- |
760,000 |
2 |
Swadeshi Industrial Works Ltd|Hotels and Travels |
| 29 Jul '10 |
TAFL |
15.00 |
14.50 |
14.75 |
-0.50 |
15.25 |
32,300 |
319 |
-80 |
476,425 |
17 |
Three Acre Farms Ltd|Plantations |
| 12:40 |
TAJ |
47.25 |
45.75 |
45.75 |
-1.25 |
47.00 |
34,200 |
153 |
-81 |
1,571,175 |
24 |
Taj Lanka Hotels Ltd|Hotels and Travels |
| 12:22 |
TANG |
103.50 |
103.50 |
103.50 |
- |
103.50 |
1,000 |
-78 |
-95 |
103,500 |
1 |
Tangerine Beach Hotels Ltd|Hotels and Travels |
| 14:28 |
TESS |
2.70 |
2.60 |
2.60 |
-0.10 |
2.70 |
171,700 |
-74 |
-94 |
447,740 |
23 |
Tess Agro Ltd|Stores and Supplies |
| 14:16 |
TFC |
25.50 |
24.50 |
24.50 |
-0.50 |
25.00 |
44,900 |
-49 |
-70 |
1,109,875 |
25 |
The Finance Company Ltd|Banking, Finance and Insurance |
| 13:58 |
TILE |
113.00 |
108.50 |
108.50 |
-3.00 |
111.50 |
34,600 |
-88 |
-72 |
3,808,350 |
42 |
Lanka Tiles Ltd|Manufacturing |
| 14:28 |
TKYO |
40.00 |
37.50 |
39.00 |
1.25 |
37.75 |
349,000 |
-6 |
197 |
13,764,325 |
134 |
Tokyo Cement Co. (Lanka) Ltd|Manufacturing |
| 14:04 |
TKYO.X |
26.25 |
25.00 |
26.25 |
1.00 |
25.25 |
605,700 |
-44 |
75 |
15,646,200 |
117 |
Tokyo Cement Co. (Lanka) Ltd|Manufacturing |
| 13:38 |
TPL |
50.00 |
49.75 |
49.75 |
0.75 |
49.00 |
600 |
-96 |
-97 |
29,950 |
4 |
Talawakelle Plantations Ltd|Plantations |
| 12:22 |
TRAN |
345.00 |
330.00 |
330.00 |
-20.00 |
350.00 |
3,600 |
-28 |
-80 |
1,204,500 |
6 |
Trans Asia Hotels Ltd|Hotels and Travels |
| 29 Jul '10 |
TSML |
178.00 |
178.00 |
178.00 |
8.00 |
170.00 |
3,000 |
500 |
41 |
534,000 |
1 |
Tea Smallholders Factories Ltd|Plantations |
| 14:24 |
TWOD |
27.00 |
26.00 |
26.75 |
0.25 |
26.50 |
584,400 |
61 |
2 |
15,576,375 |
240 |
Touchwood Investment Ltd|Land and Property |
| 14:12 |
TYRE |
80.50 |
80.00 |
80.00 |
-0.50 |
80.50 |
11,300 |
-94 |
-86 |
904,250 |
11 |
Kelani Tyres Ltd|Manufacturing |
| 29 Jul '10 |
UAL |
130.50 |
125.00 |
125.00 |
-8.00 |
133.00 |
3,000 |
-59 |
31 |
375,000 |
7 |
Union Assurance Ltd|Banking, Finance and Insurance |
| 27 Jul '10 |
UCAR |
251.00 |
251.00 |
251.00 |
- |
251.00 |
100 |
-67 |
-70 |
25,100 |
1 |
Union Chemicals Lanka Ltd|Chemicals and Pharmaceuticals |
| 13:50 |
UDPL |
43.25 |
42.00 |
42.00 |
-1.00 |
43.00 |
3,100 |
-40 |
-48 |
130,325 |
2 |
Udapussellawa Plantations Ltd|Plantations |
| 13:28 |
UML |
145.50 |
145.00 |
145.50 |
-2.00 |
147.50 |
1,100 |
-96 |
-95 |
159,750 |
4 |
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 |
| na |
VANI.W0000 |
na |
na |
0.00 |
- |
|
0 |
- |
- |
0 |
na |
Vanik Incorporation Ltd|Banking, Finance and Insurance |
| na |
VANI.W0001 |
na |
na |
0.00 |
- |
|
0 |
- |
- |
0 |
na |
Vanik Incorporation Ltd|Banking, Finance and Insurance |
| na |
VANI.W0002 |
na |
na |
0.00 |
- |
|
0 |
- |
- |
0 |
na |
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 |
| 13:28 |
VFIN |
41.00 |
40.00 |
41.00 |
0.75 |
40.25 |
4,500 |
-80 |
-97 |
184,325 |
11 |
Vallibel Finance|Banking, Finance and Insurance |
| 14:24 |
VLL |
6.25 |
6.00 |
6.00 |
-0.50 |
6.50 |
188,900 |
57 |
7 |
1,167,925 |
34 |
Vidullanka Ltd|Power and Energy |
| 13:07 |
VPEL |
8.00 |
7.75 |
8.00 |
- |
8.00 |
71,000 |
137 |
-81 |
551,500 |
16 |
Vallibel Power Erathna Ltd|Power and Energy |
| 14:28 |
WAPO |
1050.00 |
1050.00 |
1,050.00 |
50.00 |
1000.00 |
100 |
-50 |
-71 |
105,000 |
1 |
Watapota Investments Ltd|Investment Trusts |
| 10:06 |
WATA |
230.00 |
230.00 |
230.00 |
- |
230.00 |
1,000 |
-64 |
-94 |
230,000 |
1 |
Watawala Plantations Ltd|Plantations |
| 13:56 |
YORK |
23.50 |
23.00 |
23.00 |
-0.75 |
23.75 |
29,600 |
-22 |
-86 |
690,850 |
16 |
York Arcade Holdings Ltd|Land and Property |
|
