| Time |
Symbol |
High |
Low |
Trade Price |
Net Change |
Prev. close |
Volume |
% chg |
3 MTH AVG
% chg |
Turnover |
Trades |
|
| 5 Mar '10 |
AAIC |
61.00 |
59.00 |
59.00 |
2.25 |
56.75 |
10,900 |
-100 |
-92 |
643,100 |
15 |
Asian Alliance Insurance Company Ltd|Banking, Finance and Insurance |
| 09:36 |
ABAN |
140.00 |
140.00 |
140.00 |
- |
140.00 |
2,000 |
100 |
-69 |
280,000 |
1 |
Abans Electricals Ltd|Trading |
| 14:24 |
ACAP |
12.25 |
11.75 |
11.75 |
- |
11.75 |
51,100 |
-9 |
-92 |
605,825 |
21 |
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 |
78.25 |
77.25 |
78.00 |
1.00 |
77.00 |
81,700 |
818 |
-28 |
6,372,825 |
38 |
ACL Cables Ltd|Manufacturing |
| 14:24 |
ACME |
17.50 |
17.00 |
17.50 |
1.00 |
16.50 |
118,900 |
480 |
380 |
2,066,100 |
70 |
Acme Printing & Packaging Ltd|Manufacturing |
| 13:34 |
AGAL |
30.00 |
29.00 |
30.00 |
0.50 |
29.50 |
10,100 |
-44 |
-76 |
295,900 |
19 |
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 |
| 14:26 |
AHPL |
135.00 |
133.00 |
134.50 |
1.50 |
133.00 |
42,300 |
-67 |
-84 |
5,655,175 |
35 |
Asian Hotels & Properties Ltd|Hotels and Travels |
| 14:20 |
AHUN |
414.50 |
410.00 |
414.00 |
-0.75 |
414.75 |
1,300 |
117 |
-97 |
535,850 |
6 |
Aitken Spence Hotel Holdings Ltd|Hotels and Travels |
| 24 Feb '10 |
ALLI |
485.00 |
450.00 |
450.00 |
-35.00 |
485.00 |
500 |
400 |
34 |
225,000 |
3 |
Alliance Finance Company Ltd|Banking, Finance and Insurance |
| 8 Mar '10 |
ALUF |
41.50 |
41.50 |
41.50 |
-0.50 |
42.00 |
1,400 |
600 |
-82 |
58,100 |
1 |
Alufab Ltd|Manufacturing |
| 12:44 |
AMSL |
10.00 |
9.75 |
9.75 |
-0.25 |
10.00 |
49,800 |
21 |
92 |
485,650 |
19 |
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 |
| 14:20 |
APLA |
104.00 |
101.25 |
102.25 |
-6.75 |
109.00 |
25,000 |
129 |
-36 |
2,573,150 |
17 |
ACL Plastics Ltd|Manufacturing |
| 11:38 |
ARPI |
63.00 |
63.00 |
63.00 |
1.00 |
62.00 |
200 |
-85 |
-98 |
12,600 |
1 |
Arpico Finance Company Ltd|Banking, Finance and Insurance |
| 9 Mar '10 |
ASCO |
39.25 |
38.75 |
39.25 |
0.25 |
39.00 |
2,600 |
-84 |
-42 |
101,250 |
3 |
Asian Cotton Mills Ltd|Footwear and Textiles |
| 25 Feb '10 |
ASHA |
102.25 |
102.25 |
102.25 |
-7.75 |
110.00 |
200 |
-86 |
-92 |
20,450 |
1 |
Asha Central Hospitals Ltd|Healthcare |
| 25 Feb '10 |
ASHO |
1150.00 |
1150.00 |
1,150.00 |
-300.00 |
1450.00 |
200 |
100 |
- |
230,000 |
2 |
Lanka Ashok Leyland Ltd|Manufacturing |
| 13:36 |
ASIR |
9.00 |
9.00 |
9.00 |
- |
9.00 |
23,700 |
-87 |
-92 |
213,300 |
10 |
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 |
| 14:28 |
ATL |
16.50 |
15.50 |
16.25 |
1.00 |
15.25 |
407,300 |
430 |
595 |
6,652,800 |
218 |
Amana Takaful Ltd|Banking, Finance and Insurance |
| 1 Mar '10 |
AUTO |
371.00 |
360.00 |
360.00 |
- |
360.00 |
1,200 |
500 |
215 |
432,000 |
9 |
Autodrome Ltd|Motors |
| 14:20 |
BALA |
33.00 |
32.00 |
32.00 |
-1.00 |
33.00 |
12,400 |
-44 |
-82 |
407,000 |
25 |
Balangoda Plantations Ltd|Plantations |
| 12:58 |
BBH |
70.00 |
70.00 |
70.00 |
- |
70.00 |
100 |
-98 |
-99 |
7,000 |
1 |
Browns Beach Hotels Ltd|Hotels and Travels |
| 14:28 |
BFL |
34.00 |
33.25 |
33.50 |
0.50 |
33.00 |
46,700 |
549 |
-54 |
1,555,450 |
21 |
Bairaha Farms Ltd|Beverage, Food and Tobacco |
| 14:14 |
BHR |
91.75 |
90.00 |
91.75 |
1.75 |
90.00 |
1,100 |
-95 |
-96 |
99,175 |
2 |
Riverina Hotels Ltd|Hotels and Travels |
| 9 Mar '10 |
BINN |
70.00 |
69.75 |
69.75 |
1.25 |
68.50 |
5,600 |
2,700 |
54 |
391,875 |
10 |
Beruwela Walk Inn Ltd|Hotels and Travels |
| 14:16 |
BLUE |
2.10 |
2.00 |
2.00 |
-0.10 |
2.10 |
166,600 |
119 |
-65 |
336,800 |
16 |
Blue Diamonds Jewellery Worldwide Ltd|Manufacturing |
| 13:26 |
BLUE.X |
0.90 |
0.90 |
0.90 |
- |
0.90 |
205,000 |
22,678 |
-7 |
184,500 |
4 |
Blue Diamonds Jewellery Worldwide Ltd|Manufacturing |
| 14:20 |
BOGA |
20.75 |
19.75 |
19.75 |
- |
19.75 |
4,700 |
-97 |
-48 |
96,750 |
10 |
Bogala Graphite Lanka Ltd|Manufacturing |
| 14:02 |
BOPL |
39.00 |
39.00 |
39.00 |
- |
39.00 |
1,000 |
-75 |
-83 |
39,000 |
2 |
Bogawantalawa Plantations Ltd|Plantations |
| 4 Mar '10 |
BREW |
175.00 |
165.00 |
175.00 |
15.00 |
160.00 |
800 |
700 |
-84 |
140,000 |
3 |
Ceylon Brewery Ltd|Beverage, Food and Tobacco |
| 14:26 |
BRWN |
88.00 |
87.00 |
87.50 |
-0.50 |
88.00 |
63,800 |
27 |
-68 |
5,565,825 |
45 |
Brown and Company Ltd|Stores and Supplies |
| 8 Mar '10 |
BUKI |
3100.00 |
3075.00 |
3,100.00 |
- |
3100.00 |
400 |
-43 |
-75 |
1,240,000 |
4 |
The Bukit Darah Company Ltd|Oil Palms |
| 14:20 |
CABO |
75.50 |
75.00 |
75.00 |
- |
75.00 |
2,300 |
-57 |
-91 |
172,800 |
7 |
The Cargo Boat Development Company Ltd|Construction and Engineering |
| 13:44 |
CARE |
81.00 |
81.00 |
81.00 |
-9.00 |
90.00 |
600 |
20 |
28 |
48,600 |
2 |
Printcare (Ceylon) Ltd|Manufacturing |
| 14:26 |
CARG |
70.00 |
69.00 |
70.00 |
0.75 |
69.25 |
565,100 |
6,877 |
694 |
39,544,900 |
27 |
Cargills (Ceylon) Ltd|Beverage, Food and Tobacco |
| 14:28 |
CARS |
536.00 |
510.00 |
512.00 |
-33.00 |
545.00 |
5,900 |
638 |
-67 |
3,096,600 |
23 |
Carson Cumberbatch & Company Ltd|Oil Palms |
| 14:28 |
CCS |
170.25 |
170.00 |
170.25 |
-14.75 |
185.00 |
4,000 |
264 |
338 |
680,250 |
8 |
Ceylon Cold Stores Ltd|Manufacturing |
| 2 Mar '10 |
CDIC |
145.75 |
145.75 |
145.75 |
-4.25 |
150.00 |
500 |
400 |
-17 |
72,875 |
2 |
Capital Development and Investment Co. Ltd|Banking, Finance and Insurance |
| 14:11 |
CERA |
70.00 |
68.00 |
69.25 |
0.25 |
69.00 |
15,300 |
94 |
-72 |
1,063,600 |
25 |
Lanka Ceramic Ltd|Manufacturing |
| 14:28 |
CFI |
52.00 |
48.00 |
52.00 |
5.50 |
46.50 |
50,300 |
4,473 |
263 |
2,548,750 |
54 |
Colombo Fort Investment Ltd|Investment Trusts |
| 14:13 |
CFIN |
386.00 |
385.00 |
385.00 |
- |
385.00 |
14,000 |
204 |
11 |
5,402,300 |
15 |
Central Finance Company Ltd|Banking, Finance and Insurance |
| 14:14 |
CFLB |
60.00 |
59.50 |
59.50 |
-0.50 |
60.00 |
37,000 |
-67 |
-75 |
2,206,075 |
27 |
The Colombo Fort Land & Building Company Ltd - NV|Land and Property |
| 14:26 |
CFT |
30.50 |
30.00 |
30.00 |
-3.00 |
33.00 |
7,500 |
88 |
-59 |
228,000 |
11 |
Ceylon & Foreign Trades Ltd|Trading |
| 14:16 |
CFVF |
59.50 |
56.75 |
56.75 |
-0.25 |
57.00 |
14,200 |
112 |
-91 |
820,350 |
25 |
V capital Limited|Banking, Finance and Insurance |
| 11:34 |
CHL |
129.00 |
129.00 |
129.00 |
-1.00 |
130.00 |
100 |
-50 |
-92 |
12,900 |
1 |
Ceylon Hospitals Ltd|Healthcare |
| 13:40 |
CHL.X |
68.00 |
68.00 |
68.00 |
-1.00 |
69.00 |
13,300 |
1,563 |
123 |
904,400 |
5 |
Ceylon Hospitals Ltd|Healthcare |
| 14:24 |
CHMX |
140.00 |
133.00 |
140.00 |
0.50 |
139.50 |
5,300 |
2,550 |
-14 |
736,400 |
10 |
Chemanex Ltd|Chemicals and Pharmaceuticals |
| 13:38 |
CHOT |
25.00 |
24.50 |
25.00 |
- |
25.00 |
5,500 |
-76 |
-84 |
137,325 |
6 |
Ceylon Hotels Corporation|Hotels and Travels |
| 14:24 |
CHOU |
19.50 |
19.50 |
19.50 |
-0.25 |
19.75 |
18,400 |
-24 |
-87 |
358,800 |
19 |
Ceylinco Housing & Real Estate Co. Ltd|Land and Property |
| 14:28 |
CIC |
69.25 |
67.00 |
68.00 |
1.00 |
67.00 |
807,500 |
1,082 |
925 |
55,644,300 |
105 |
Chemical Industries (Colombo) Ltd|Manufacturing |
| 14:24 |
CIC.X |
45.50 |
44.25 |
45.00 |
1.00 |
44.00 |
365,200 |
36 |
235 |
16,431,150 |
218 |
Chemical Industries (Colombo) Ltd|Manufacturing |
| 13:26 |
CIND |
218.00 |
218.00 |
218.00 |
-21.00 |
239.00 |
100 |
-90 |
-100 |
21,800 |
1 |
Central Industries Ltd|Manufacturing |
| 14:20 |
CINS |
275.00 |
270.25 |
270.25 |
-4.75 |
275.00 |
2,000 |
-89 |
-96 |
545,250 |
2 |
Ceylinco Insurance Company Ltd|Banking, Finance and Insurance |
| 9 Mar '10 |
CINS.X |
160.50 |
160.50 |
160.50 |
-4.50 |
165.00 |
200 |
-96 |
-99 |
32,100 |
1 |
Ceylinco Insurance Company Ltd|Banking, Finance and Insurance |
| 14:22 |
CINV |
284.75 |
275.00 |
275.00 |
5.00 |
270.00 |
1,700 |
-6 |
-80 |
468,475 |
9 |
Ceylon Investment Company Limited|Investment Trusts |
| 13:48 |
CIT |
63.75 |
60.00 |
62.00 |
4.50 |
57.50 |
3,500 |
3,400 |
-46 |
213,675 |
11 |
Colombo Investment Trust Ltd|Banking, Finance and Insurance |
| 14:26 |
CLND |
6.50 |
6.50 |
6.50 |
- |
6.50 |
149,500 |
-25 |
-51 |
971,750 |
21 |
Colombo Land & Development Company Ltd|Land and Property |
| 14:04 |
CLND.W |
3.70 |
3.70 |
3.70 |
- |
3.70 |
16,200 |
260 |
-78 |
59,940 |
3 |
Colombo Land & Development Company Ltd|Land and Property |
| 14:24 |
CLPL |
90.00 |
87.00 |
90.00 |
2.00 |
88.00 |
13,600 |
258 |
-88 |
1,214,375 |
15 |
Ceylon Leather Products Ltd|Footwear and Textiles |
| 14:26 |
COCO |
40.75 |
40.00 |
40.50 |
0.50 |
40.00 |
45,300 |
-57 |
-39 |
1,826,300 |
69 |
Coco Lanka Ltd|Trading |
| 14:11 |
COLO |
75.00 |
75.00 |
75.00 |
-1.50 |
76.50 |
9,600 |
45 |
-88 |
720,000 |
3 |
Colonial Motors Ltd|Motors |
| 14:04 |
COMB |
193.00 |
192.00 |
193.00 |
0.50 |
192.50 |
36,100 |
-12 |
-75 |
6,957,725 |
24 |
Commercial Bank of Ceylon Ltd|Banking, Finance and Insurance |
| 12:34 |
COMB.X |
141.50 |
140.00 |
140.00 |
1.50 |
138.50 |
99,300 |
-16 |
296 |
13,902,275 |
8 |
Commercial Bank of Ceylon Ltd|Banking, Finance and Insurance |
| 8 Mar '10 |
COMD |
51.75 |
51.00 |
51.00 |
1.00 |
50.00 |
2,200 |
16 |
-30 |
112,200 |
4 |
Commercial Development Company Ltd|Banking, Finance and Insurance |
| 14:20 |
CONN |
79.00 |
75.50 |
76.00 |
1.00 |
75.00 |
23,000 |
-88 |
-65 |
1,746,800 |
14 |
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 |
| 14:14 |
CRL |
16.00 |
15.50 |
15.50 |
0.50 |
15.00 |
2,400 |
-68 |
-96 |
38,150 |
5 |
Capital Reach Leasing Company Limited|Banking, Finance and Insurance |
| 14:28 |
CSD |
11.00 |
10.75 |
10.75 |
- |
10.75 |
43,900 |
-83 |
-70 |
479,975 |
14 |
Ceylinco Seylan Developments Ltd|Land and Property |
| 14:22 |
CSEC |
11.50 |
10.50 |
10.75 |
0.25 |
10.50 |
226,600 |
-72 |
-90 |
2,416,375 |
65 |
Kshatriya Holdings Ltd|Banking, Finance and Insurance |
| 13:56 |
CSF |
15.50 |
15.00 |
15.50 |
0.25 |
15.25 |
118,600 |
-34 |
-67 |
1,810,525 |
58 |
Nation Lanka Finance|Banking, Finance and Insurance |
| 13:56 |
CTC |
245.00 |
243.00 |
245.00 |
- |
245.00 |
700 |
-61 |
-93 |
170,300 |
4 |
Ceylon Tobacco Company Ltd|Beverage, Food and Tobacco |
| 12:54 |
CTCE |
215.50 |
215.50 |
215.50 |
5.00 |
210.50 |
100 |
-99 |
-97 |
21,550 |
1 |
Eagle Insurance Company Ltd|Banking, Finance and Insurance |
| 8 Mar '10 |
CTEA |
500.00 |
500.00 |
500.00 |
5.00 |
495.00 |
100 |
-75 |
-90 |
50,000 |
1 |
Ceylon Tea Services Ltd|Beverage, Food and Tobacco |
| 14:24 |
CTHR |
55.25 |
55.00 |
55.00 |
-1.00 |
56.00 |
21,700 |
117 |
-82 |
1,194,325 |
22 |
Ceylon Theatres Ltd|Manufacturing |
| 12:54 |
CTLD |
21.50 |
21.00 |
21.50 |
0.25 |
21.25 |
21,700 |
62 |
-59 |
465,975 |
6 |
CT Land Development Ltd|Land and Property |
| 14:28 |
CWM |
38.00 |
37.25 |
37.50 |
-0.50 |
38.00 |
23,200 |
113 |
-97 |
873,475 |
29 |
C.W.Mackie & Co. Ltd|Trading |
| 11:04 |
DFCC |
180.00 |
178.00 |
180.00 |
- |
180.00 |
1,100 |
-98 |
-99 |
196,200 |
4 |
DFCC Bank|Banking, Finance and Insurance |
| 14:02 |
DIAL |
7.00 |
6.75 |
7.00 |
- |
7.00 |
23,500 |
-96 |
-98 |
161,725 |
13 |
Dialog Telekom Limited|Telecommunication |
| 14:28 |
DIMO |
438.00 |
435.00 |
438.00 |
8.00 |
430.00 |
4,400 |
-62 |
-83 |
1,926,900 |
13 |
Diesel & Motor Engineering Co. Ltd|Manufacturing |
| 14:22 |
DIPD |
105.00 |
102.00 |
105.00 |
-0.50 |
105.50 |
3,400 |
-78 |
-88 |
356,700 |
6 |
Dipped Products Ltd|Chemicals and Pharmaceuticals |
| 14:13 |
DIST |
117.25 |
115.25 |
116.00 |
-3.00 |
119.00 |
8,600 |
-79 |
-96 |
994,225 |
10 |
Distilleries Company of Sri Lanka Ltd|Beverage, Food and Tobacco |
| 14:28 |
DOCK |
293.00 |
288.00 |
289.50 |
-3.50 |
293.00 |
32,100 |
494 |
-24 |
9,306,475 |
47 |
Colombo Dockyard Ltd|Construction and Engineering |
| 14:02 |
DPL |
11.25 |
11.25 |
11.25 |
- |
11.25 |
57,300 |
37 |
-64 |
644,625 |
18 |
Dankotuwa Porcelain Ltd|Manufacturing |
| 13:58 |
EAST |
11.75 |
11.00 |
11.00 |
0.75 |
10.25 |
231,200 |
1,214 |
-1 |
2,611,150 |
88 |
East West Properties Ltd|Land and Property |
| 2 Mar '10 |
EBCR |
305.00 |
305.00 |
305.00 |
-34.00 |
339.00 |
100 |
-89 |
-94 |
30,500 |
1 |
E.B.Creasy & Company Ltd|Diversified Holdings |
| 13:22 |
ECL |
11.00 |
10.50 |
11.00 |
0.50 |
10.50 |
27,400 |
114 |
-63 |
290,775 |
24 |
E-Channelling Ltd|Information Technology |
| 14:28 |
EDEN |
33.50 |
32.75 |
33.50 |
0.75 |
32.75 |
97,100 |
-93 |
-15 |
3,219,825 |
81 |
Eden Hotel Lanka Ltd|Hotels and Travels |
| 13:38 |
ELPL |
47.00 |
42.50 |
45.50 |
2.75 |
42.75 |
8,500 |
8,400 |
91 |
385,425 |
38 |
Elpitiya Plantations Ltd|Plantations |
| 11 Feb '10 |
EMER |
220.00 |
220.00 |
220.00 |
-15.00 |
235.00 |
100 |
-50 |
-76 |
22,000 |
1 |
Eastern Merchants Ltd|Trading |
| 9 Mar '10 |
EQIT |
25.75 |
25.75 |
25.75 |
-0.75 |
26.50 |
100 |
-99 |
-99 |
2,575 |
1 |
Equity One Ltd|Land and Property |
| 5 Mar '10 |
ETWO |
16.75 |
16.50 |
16.50 |
-0.50 |
17.00 |
5,900 |
1,867 |
-63 |
97,350 |
5 |
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 |
| 8 Mar '10 |
GEST |
60.00 |
55.75 |
56.25 |
0.25 |
56.00 |
1,700 |
31 |
-72 |
95,625 |
8 |
Gestetner of Ceylon Ltd|Stores and Supplies |
| 14:24 |
GHLL |
20.50 |
19.25 |
20.25 |
0.50 |
19.75 |
100,400 |
-70 |
-11 |
1,981,850 |
97 |
Galadari Hotels (Lanka) Ltd|Hotels and Travels |
| 13:12 |
GLAS |
2.30 |
2.30 |
2.30 |
-0.10 |
2.40 |
59,700 |
303 |
-91 |
137,310 |
4 |
Ceylon Glass Company Ltd|Manufacturing |
| 5 Mar '10 |
GOOD |
450.00 |
411.00 |
440.00 |
10.00 |
430.00 |
2,400 |
500 |
193 |
1,056,000 |
9 |
The Good Hope Company Ltd|Plantations |
| 14:24 |
GRAN |
18.75 |
18.25 |
18.50 |
- |
18.50 |
72,900 |
-80 |
-65 |
1,353,400 |
32 |
Ceylon Grain Elevators Ltd|Manufacturing |
| 14:28 |
GREG |
254.00 |
242.50 |
254.00 |
13.00 |
241.00 |
233,200 |
20 |
-53 |
58,016,075 |
508 |
Environmental Resources Investment PLC|Stores and Supplies |
| 11:42 |
GUAR |
500.00 |
500.00 |
500.00 |
-11.00 |
511.00 |
300 |
-97 |
-92 |
150,000 |
2 |
Ceylon Guardian Investment Trust Limited|Investment Trusts |
| 12:56 |
HAPU |
41.50 |
41.50 |
41.50 |
-2.75 |
44.25 |
100 |
-98 |
-96 |
4,150 |
1 |
Hapugastenne Plantations Ltd|Plantations |
| 1 Mar '10 |
HARI |
885.00 |
885.00 |
885.00 |
10.00 |
875.00 |
100 |
-50 |
-50 |
88,500 |
1 |
Harischandra Mills Ltd|Stores and Supplies |
| 13:30 |
HASU |
57.00 |
56.50 |
57.00 |
1.00 |
56.00 |
19,700 |
213 |
-88 |
1,119,900 |
18 |
HNB Assurance Ltd|Banking, Finance and Insurance |
| 13:52 |
HAYC |
170.25 |
166.25 |
167.00 |
1.25 |
165.75 |
5,800 |
-47 |
-93 |
974,200 |
16 |
Haycarb Ltd|Manufacturing |
| 12:28 |
HAYL |
220.00 |
217.00 |
220.00 |
- |
220.00 |
10,100 |
-30 |
-72 |
2,213,700 |
8 |
Hayleys Ltd|Diversified Holdings |
| 14:04 |
HDEV |
120.50 |
120.00 |
120.00 |
-2.50 |
122.50 |
4,000 |
-43 |
-75 |
481,700 |
8 |
Hotel Developers (Lanka) Ltd|Hotels and Travels |
| 12:36 |
HDFC |
143.00 |
142.50 |
142.50 |
-1.00 |
143.50 |
3,800 |
9 |
-55 |
542,250 |
9 |
Housing Development Finance Corporate Bank of Sri Lanka|Banking, Finance and Insurance |
| 13:12 |
HEXP |
40.00 |
40.00 |
40.00 |
- |
40.00 |
9,000 |
275 |
-60 |
360,000 |
10 |
Hayleys Exports Ltd|Manufacturing |
| 8 Mar '10 |
HHL |
124.00 |
121.00 |
123.75 |
1.75 |
122.00 |
12,300 |
486 |
-77 |
1,522,125 |
6 |
Hemas Holdings Ltd|Diversified Holdings |
| 11:20 |
HNB |
180.00 |
180.00 |
180.00 |
- |
180.00 |
6,900 |
-88 |
-97 |
1,242,000 |
7 |
Hatton National Bank Ltd|Banking, Finance and Insurance |
| 13:50 |
HNB.X |
134.75 |
133.25 |
134.00 |
-0.50 |
134.50 |
18,400 |
-45 |
-82 |
2,460,025 |
19 |
Hatton National Bank Ltd|Banking, Finance and Insurance |
| 13:16 |
HOPL |
29.50 |
29.50 |
29.50 |
1.25 |
28.25 |
1,300 |
-13 |
-95 |
38,350 |
3 |
Horana Plantations Ltd|Plantations |
| 14:16 |
HPWR |
18.75 |
18.50 |
18.50 |
- |
18.50 |
31,400 |
-22 |
-65 |
586,425 |
25 |
Hemas Power|Power and Energy |
| 9 Mar '10 |
HSIG |
56.75 |
55.00 |
55.00 |
- |
55.00 |
1,600 |
-95 |
-56 |
89,700 |
6 |
Hotel Sigiriya|Hotels and Travels |
| na |
HTEC |
na |
na |
0.00 |
- |
|
0 |
- |
- |
0 |
na |
Haytech Marketing Limited|Hotels and Travels |
| 8 Mar '10 |
HUEJ |
64.00 |
64.00 |
64.00 |
1.00 |
63.00 |
1,900 |
217 |
-39 |
121,600 |
5 |
Huejay International Investments Ltd|Banking, Finance and Insurance |
| 14:24 |
HUNA |
51.75 |
49.50 |
51.75 |
0.25 |
51.50 |
7,400 |
-42 |
-10 |
371,850 |
6 |
Hunas Falls Hotels Ltd|Hotels and Travels |
| 4 Mar '10 |
HUNT |
650.00 |
460.00 |
650.00 |
155.00 |
495.00 |
600 |
-14 |
94 |
390,000 |
5 |
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 |
| 5 Mar '10 |
INDO |
420.00 |
420.00 |
420.00 |
- |
420.00 |
1,900 |
138 |
11 |
798,000 |
13 |
The Indo-Malay Estates Ltd|Oil Palms |
| 2 Mar '10 |
JFIN |
255.00 |
250.00 |
255.00 |
5.00 |
250.00 |
700 |
17 |
79 |
178,500 |
5 |
James Finlay & Co. (Colombo) Ltd|Plantations |
| 14:26 |
JINS |
13.00 |
12.75 |
13.00 |
0.25 |
12.75 |
835,100 |
295 |
51 |
10,739,725 |
112 |
Janashakthi Insurance|Banking, Finance and Insurance |
| 14:28 |
JKH |
167.00 |
165.75 |
166.25 |
-0.75 |
167.00 |
149,700 |
-47 |
-91 |
24,860,750 |
49 |
John Keells Holdings Ltd|Diversified Holdings |
| 9 Mar '10 |
JKL |
180.00 |
180.00 |
180.00 |
- |
180.00 |
200 |
-60 |
-97 |
36,000 |
1 |
John Keells Limited|Services |
| 12:26 |
KAHA |
33.00 |
32.00 |
33.00 |
- |
33.00 |
300 |
50 |
-96 |
9,700 |
3 |
Kahawatte Plantations Ltd|Plantations |
| 9 Mar '10 |
KAPI |
444.00 |
439.00 |
439.00 |
4.00 |
435.00 |
4,900 |
444 |
-69 |
2,163,050 |
23 |
Kapila Heavy Equipments Ltd|Construction and Engineering |
| 13:58 |
KCAB |
210.00 |
210.00 |
210.00 |
0.50 |
209.50 |
100 |
-80 |
-98 |
21,000 |
1 |
Kelani Cables Ltd|Manufacturing |
| 14:24 |
KDL |
15.25 |
14.00 |
14.25 |
-0.25 |
14.50 |
381,000 |
3,302 |
229 |
5,617,175 |
185 |
Kelsey Developments Ltd|Land and Property |
| 14:18 |
KFP |
70.00 |
69.50 |
69.50 |
-0.50 |
70.00 |
11,900 |
297 |
175 |
827,100 |
6 |
Keells Food Products Ltd|Beverage, Food and Tobacco |
| 13:28 |
KGAL |
49.50 |
49.50 |
49.50 |
-0.25 |
49.75 |
4,200 |
100 |
-92 |
207,900 |
3 |
Kegalle Plantations Limited|Plantations |
| 14:22 |
KHC |
121.00 |
120.00 |
121.00 |
-3.00 |
124.00 |
1,600 |
-57 |
-50 |
192,450 |
5 |
Kandy Hotels Company (1938) Ltd|Hotels and Travels |
| 14:28 |
KHL |
27.00 |
26.50 |
26.75 |
0.25 |
26.50 |
135,200 |
-21 |
-72 |
3,616,575 |
85 |
John Keells Hotels Ltd|Hotels and Travels |
| 14:24 |
KOTA |
47.00 |
44.50 |
45.00 |
0.50 |
44.50 |
115,200 |
1,789 |
53 |
5,152,825 |
50 |
Kotagala Plantations Ltd|Plantations |
| 13:54 |
KURU |
39.25 |
39.25 |
39.25 |
-0.50 |
39.75 |
900 |
125 |
-94 |
35,325 |
3 |
Kuruwita Textile Mills Ltd|Footwear and Textiles |
| 13:36 |
KVAL |
56.75 |
56.50 |
56.75 |
- |
56.75 |
2,000 |
1,900 |
-94 |
113,375 |
12 |
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 |
| 14:13 |
LALU |
28.50 |
28.00 |
28.50 |
0.50 |
28.00 |
500 |
25 |
-89 |
14,200 |
4 |
Lanka Aluminium Industries Ltd|Manufacturing |
| 14:26 |
LAMB |
20.75 |
20.50 |
20.50 |
0.25 |
20.25 |
4,100 |
-89 |
-96 |
84,350 |
10 |
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 |
27.75 |
27.00 |
27.50 |
0.50 |
27.00 |
75,600 |
12 |
-77 |
2,066,200 |
47 |
Lanka Cement Ltd|Manufacturing |
| 14:28 |
LCEY |
65.50 |
64.25 |
64.50 |
-0.50 |
65.00 |
52,300 |
99 |
-51 |
3,396,325 |
29 |
Lankem Ceylon Ltd|Stores and Supplies |
| 14:24 |
LDEV |
13.75 |
13.00 |
13.00 |
- |
13.00 |
22,400 |
81 |
-57 |
299,500 |
17 |
Lankem Developments Ltd|Manufacturing |
| 14:28 |
LFIN |
61.00 |
61.00 |
61.00 |
- |
61.00 |
7,000 |
-17 |
-85 |
427,000 |
8 |
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 |
| 13:58 |
LHCL |
18.75 |
18.75 |
18.75 |
0.25 |
18.50 |
3,700 |
32 |
-87 |
69,375 |
3 |
The Lanka Hospital Corporation Ltd|Healthcare |
| 8 Mar '10 |
LHL |
88.00 |
85.00 |
88.00 |
4.00 |
84.00 |
5,500 |
83 |
96 |
484,000 |
9 |
The Lighthouse Hotel Ltd|Hotels and Travels |
| 14:28 |
LIOC |
18.50 |
18.00 |
18.25 |
0.25 |
18.00 |
86,800 |
107 |
-43 |
1,583,500 |
18 |
Lanka IOC Ltd|Power and Energy |
| 14:14 |
LION |
90.50 |
89.75 |
90.00 |
-0.25 |
90.25 |
56,900 |
-52 |
-63 |
5,120,975 |
39 |
The Lion Brewery Ceylon Ltd|Beverage, Food and Tobacco |
| 14:18 |
LITE |
5.75 |
5.50 |
5.50 |
- |
5.50 |
146,400 |
78 |
25 |
805,225 |
19 |
Laxapana Batteries Ltd|Manufacturing |
| 14:28 |
LLUB |
176.00 |
173.00 |
173.00 |
-3.00 |
176.00 |
45,700 |
19 |
-72 |
7,977,250 |
85 |
Caltex Lubricants Lanka Ltd|Manufacturing |
| 9 Mar '10 |
LMF |
75.00 |
75.00 |
75.00 |
- |
75.00 |
700 |
40 |
-98 |
52,500 |
2 |
Lanka Milk Foods (CWE) Ltd|Beverage, Food and Tobacco |
| 13:48 |
LOLC |
163.00 |
162.50 |
162.50 |
-1.50 |
164.00 |
54,000 |
14 |
27 |
8,791,300 |
15 |
Lanka Orix Leasing Company Ltd|Banking, Finance and Insurance |
| 8 Mar '10 |
LPRT |
61.25 |
61.25 |
61.25 |
-6.75 |
68.00 |
300 |
200 |
-52 |
18,375 |
3 |
Lake House Printers and Publishers Ltd|Hotels and Travels |
| 14:28 |
LVEN |
18.50 |
18.00 |
18.50 |
0.25 |
18.25 |
16,400 |
-83 |
-98 |
302,675 |
17 |
Lanka Ventures Ltd|Banking, Finance and Insurance |
| 14:26 |
LWL |
79.00 |
79.00 |
79.00 |
1.00 |
78.00 |
2,700 |
-47 |
-98 |
213,300 |
5 |
Lanka Walltile Ltd|Manufacturing |
| 14:16 |
MADU |
16.50 |
15.75 |
15.75 |
-0.25 |
16.00 |
26,400 |
36 |
-69 |
421,525 |
30 |
Madulsima Plantations Ltd|Plantations |
| 13:58 |
MAL |
50.00 |
49.50 |
49.50 |
0.50 |
49.00 |
42,800 |
210 |
-18 |
2,139,250 |
16 |
Malwatte Valley Plantations Ltd|Plantations |
| 14:24 |
MARA |
7.75 |
7.50 |
7.75 |
- |
7.75 |
223,000 |
47 |
-27 |
1,699,525 |
49 |
Marawila Resorts Ltd|Hotels and Travels |
| 14:16 |
MASK |
33.50 |
30.25 |
32.50 |
1.25 |
31.25 |
145,000 |
462 |
-41 |
4,715,375 |
120 |
Maskeliya Plantations Ltd|Plantations |
| 14:28 |
MBSL |
19.50 |
19.00 |
19.50 |
- |
19.50 |
140,300 |
122 |
-26 |
2,695,775 |
53 |
Merchant Bank of Sri Lanka Ltd|Banking, Finance and Insurance |
| 14:11 |
MGT |
33.00 |
33.00 |
33.00 |
-0.50 |
33.50 |
1,000 |
-90 |
-98 |
33,000 |
2 |
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 |
| 9 Mar '10 |
MIRA |
76.00 |
75.00 |
76.00 |
-2.75 |
78.75 |
600 |
-84 |
-97 |
45,500 |
2 |
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 Mar '10 |
MORI |
1000.00 |
1000.00 |
1,000.00 |
-100.00 |
1100.00 |
600 |
-25 |
69 |
600,000 |
2 |
J.L.Morison, Sons & Jones (Ceylon) Ltd|Manufacturing |
| 11:22 |
MORI.X |
850.00 |
850.00 |
850.00 |
- |
850.00 |
300 |
50 |
-3 |
255,000 |
1 |
J.L.Morison, Sons & Jones (Ceylon) Ltd|Manufacturing |
| 4 Mar '10 |
MPRH |
69.00 |
69.00 |
69.00 |
-16.00 |
85.00 |
500 |
400 |
67 |
34,500 |
2 |
Metropolitan Resource Holdings Ltd|Plantations |
| 14:28 |
MRH |
22.50 |
21.50 |
22.50 |
1.00 |
21.50 |
83,500 |
-85 |
143 |
1,845,825 |
70 |
Mahaweli Reach Hotels Ltd|Hotels and Travels |
| 8 Mar '10 |
MSL |
168.00 |
166.75 |
166.75 |
9.75 |
157.00 |
500 |
-97 |
-88 |
83,375 |
3 |
Mercantile Shipping Company Ltd|Trading |
| 14:20 |
MULL |
1.00 |
1.00 |
1.00 |
-0.10 |
1.10 |
1,115,100 |
-75 |
42 |
1,115,100 |
42 |
Muller and Phipps (Ceylon) Ltd|Trading |
| 9 Mar '10 |
NAMU |
31.00 |
31.00 |
31.00 |
- |
31.00 |
100 |
-91 |
-99 |
3,100 |
1 |
Namunukula Plantations Ltd|Plantations |
| 14:11 |
NDB |
219.75 |
217.00 |
217.00 |
-2.00 |
219.00 |
2,800 |
-97 |
-98 |
611,200 |
13 |
National Development Bank of Sri Lanka|Banking, Finance and Insurance |
| 13:08 |
NEH |
427.00 |
427.00 |
427.00 |
-23.00 |
450.00 |
600 |
500 |
-67 |
256,200 |
3 |
Nuwara Eliya Hotels Company Ltd|Hotels and Travels |
| 9 Mar '10 |
NEST |
470.00 |
468.00 |
468.00 |
-2.00 |
470.00 |
8,800 |
529 |
238 |
4,135,000 |
8 |
Nestle Lanka Ltd|Manufacturing |
| 14:11 |
NHL |
3.70 |
3.60 |
3.60 |
- |
3.60 |
252,700 |
79 |
-85 |
910,560 |
24 |
Nawaloka Hospitals Ltd|Healthcare |
| 13:44 |
NTB |
36.75 |
36.25 |
36.50 |
- |
36.50 |
188,000 |
488 |
-27 |
6,863,350 |
38 |
Nations Trust Bank Ltd|Banking, Finance and Insurance |
| 14:06 |
NTB.W |
7.50 |
7.25 |
7.25 |
- |
7.25 |
7,000 |
-89 |
-95 |
50,775 |
4 |
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 |
| 12:54 |
ONAL |
41.50 |
38.75 |
41.50 |
2.75 |
38.75 |
3,000 |
500 |
-31 |
116,800 |
2 |
On'ally Holdings Ltd|Hotels and Travels |
| 14:16 |
OSEA |
16.50 |
16.00 |
16.25 |
- |
16.25 |
87,200 |
-28 |
-85 |
1,417,800 |
32 |
Overseas Reality (Ceylon) Ltd|Land and Property |
| 14:20 |
PABC |
21.00 |
20.50 |
20.50 |
-0.25 |
20.75 |
47,200 |
40 |
-83 |
972,275 |
48 |
Pan Asia Banking Corporation Ltd|Banking, Finance and Insurance |
| 8 Mar '10 |
PALM |
175.00 |
170.00 |
175.00 |
5.00 |
170.00 |
20,700 |
331 |
235 |
3,622,500 |
8 |
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 |
| 9 Mar '10 |
PARQ |
15.50 |
15.00 |
15.25 |
- |
15.25 |
52,800 |
-27 |
-44 |
813,075 |
10 |
Parquet (Ceylon) Ltd|Manufacturing |
| 13:38 |
PDL |
33.50 |
33.25 |
33.25 |
-0.25 |
33.50 |
1,900 |
-49 |
-91 |
63,275 |
6 |
Property Development Ltd|Land and Property |
| 14:24 |
PEG |
42.00 |
40.00 |
42.00 |
1.00 |
41.00 |
69,200 |
-46 |
181 |
2,837,625 |
65 |
Pegasus Hotels of Ceylon Ltd|Hotels and Travels |
| 5 Mar '10 |
PHAR |
400.00 |
400.00 |
400.00 |
-14.00 |
414.00 |
300 |
-81 |
-56 |
120,000 |
2 |
Colombo Pharmacy Co. Ltd|Chemicals and Pharmaceuticals |
| 13:40 |
PMB |
25.25 |
25.00 |
25.25 |
0.25 |
25.00 |
46,000 |
94 |
-23 |
1,150,300 |
28 |
People's Merchant Bank Ltd|Banking, Finance and Insurance |
| 14:24 |
RAL |
3.40 |
3.20 |
3.30 |
- |
3.30 |
486,100 |
115 |
-78 |
1,603,060 |
28 |
Renuka Agri Foods|Beverage, Food and Tobacco |
| 14:28 |
RCL |
112.00 |
112.00 |
112.00 |
1.75 |
110.25 |
34,500 |
311 |
-78 |
3,864,000 |
23 |
Royal Ceramics Lanka Ltd|Manufacturing |
| 14:24 |
REEF |
2.50 |
2.40 |
2.50 |
- |
2.50 |
87,900 |
-85 |
-83 |
219,720 |
18 |
Hotel Reefcomber Ltd|Hotels and Travels |
| 9 Mar '10 |
REG |
84.25 |
84.25 |
84.25 |
0.25 |
84.00 |
4,000 |
3,900 |
-62 |
337,000 |
3 |
Regnis Lanka Ltd|Manufacturing |
| 9 Mar '10 |
RENU |
230.00 |
230.00 |
230.00 |
-15.00 |
245.00 |
8,000 |
-81 |
25 |
1,840,000 |
6 |
Renuka City Hotels Ltd|Hotels and Travels |
| 12:28 |
REXP |
28.00 |
27.00 |
27.25 |
-2.00 |
29.25 |
5,700 |
1,040 |
-87 |
157,775 |
9 |
Richard Pieris Exports Ltd|Manufacturing |
| 11:40 |
RGEM |
30.00 |
28.00 |
29.00 |
1.50 |
27.50 |
12,500 |
291 |
-21 |
363,125 |
11 |
Radiant Gems International Ltd|Manufacturing |
| 14:26 |
RHL |
27.75 |
27.25 |
27.50 |
-0.50 |
28.00 |
212,000 |
195 |
1 |
5,854,650 |
47 |
Renuka Holdings Ltd|Diversified Holdings |
| 14:18 |
RHTL |
20.00 |
19.00 |
19.50 |
-0.25 |
19.75 |
142,700 |
106 |
-26 |
2,742,500 |
72 |
The Fortress Resorts Ltd|Hotels and Travels |
| 14:28 |
RICH |
59.00 |
57.00 |
58.00 |
-0.50 |
58.50 |
224,300 |
79 |
-44 |
12,955,600 |
188 |
Richard Pieris & Company Ltd|Manufacturing |
| 14:20 |
RPBH |
66.00 |
64.00 |
65.25 |
2.00 |
63.25 |
6,600 |
-79 |
23 |
424,475 |
14 |
Royal Palm Beach Hotel|Hotels and Travels |
| 14:16 |
SAMP |
240.00 |
239.75 |
240.00 |
- |
240.00 |
40,100 |
-9 |
-56 |
9,623,975 |
36 |
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 |
| 9 Mar '10 |
SELI |
450.00 |
450.00 |
450.00 |
- |
450.00 |
200 |
100 |
-88 |
90,000 |
2 |
The Selinsing Company Ltd|Oil Palms |
| 14:22 |
SEMB |
13.75 |
12.50 |
13.50 |
-0.25 |
13.75 |
302,900 |
180 |
-64 |
3,961,800 |
103 |
Seylan Merchant Bank Ltd|Banking, Finance and Insurance |
| 14:16 |
SEMB.X |
1.00 |
0.90 |
0.90 |
- |
0.90 |
495,500 |
-9 |
-82 |
445,960 |
29 |
Seylan Merchant Bank Ltd|Banking, Finance and Insurance |
| 14:28 |
SERV |
20.25 |
19.75 |
20.00 |
0.50 |
19.50 |
1,062,000 |
203 |
250 |
21,225,600 |
380 |
Hotel Services (Ceylon) Ltd|Hotels and Travels |
| 14:28 |
SEYB |
48.00 |
46.50 |
46.50 |
-0.50 |
47.00 |
1,248,968 |
3,743 |
475 |
59,902,964 |
67 |
Seylan Bank Ltd|Banking, Finance and Insurance |
| 14:28 |
SEYB.X |
24.25 |
23.50 |
23.50 |
-0.25 |
23.75 |
1,132,700 |
2 |
1 |
27,302,650 |
171 |
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 |
| 12:28 |
SHAW |
224.00 |
218.00 |
218.00 |
13.00 |
205.00 |
1,100 |
-77 |
-86 |
240,400 |
6 |
Shaw Wallace & Hedges Ltd|Trading |
| 14:24 |
SHOT |
98.00 |
93.00 |
98.00 |
-1.00 |
99.00 |
3,100 |
3 |
-75 |
297,000 |
11 |
Serendib Hotels Ltd|Hotels and Travels |
| 14:28 |
SHOT.X |
54.00 |
49.50 |
54.00 |
4.50 |
49.50 |
88,500 |
229 |
206 |
4,567,775 |
95 |
Serendib Hotels Ltd|Hotels and Travels |
| 14:00 |
SIGV |
45.00 |
44.75 |
44.75 |
0.25 |
44.50 |
1,800 |
-93 |
-87 |
80,575 |
5 |
Sigiriya Village Hotels Ltd|Hotels and Travels |
| 1 Mar '10 |
SIL |
90.00 |
85.00 |
90.00 |
1.00 |
89.00 |
5,000 |
614 |
246 |
450,000 |
19 |
Samson International Ltd|Manufacturing |
| 5 Mar '10 |
SING |
87.50 |
87.50 |
87.50 |
-87.50 |
175.00 |
7,500 |
3,650 |
458 |
656,250 |
4 |
Singalanka Standard Chemicals Ltd|Chemicals and Pharmaceuticals |
| 1 Mar '10 |
SINI |
125.00 |
115.00 |
125.00 |
20.00 |
105.00 |
3,800 |
217 |
436 |
475,000 |
18 |
Singer Industries (Ceylon) Ltd|Manufacturing |
| 9 Mar '10 |
SINS |
77.50 |
77.50 |
77.50 |
-5.25 |
82.75 |
100 |
-86 |
-99 |
7,750 |
1 |
Singer (Sri Lanka) Ltd|Trading |
| 14:20 |
SIRA |
2.30 |
2.20 |
2.30 |
0.10 |
2.20 |
1,115,500 |
2,915 |
-25 |
2,565,300 |
83 |
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 |
| 13:18 |
SLTL |
37.00 |
36.50 |
36.75 |
-0.25 |
37.00 |
10,600 |
-50 |
-73 |
389,175 |
24 |
Sri Lanka Telecom Ltd|Telecommunication |
| 11:22 |
SMLL |
39.00 |
39.00 |
39.00 |
- |
39.00 |
400 |
33 |
-68 |
15,600 |
2 |
Seylan Merchant Leasing Ltd|Banking, Finance and Insurance |
| 3 Mar '10 |
SMOT |
141.50 |
139.75 |
140.50 |
1.00 |
139.50 |
1,400 |
8 |
7 |
196,700 |
10 |
Sathosa Motors Ltd|Motors |
| 5 Mar '10 |
SOY |
130.00 |
130.00 |
130.00 |
-15.00 |
145.00 |
100 |
-50 |
-93 |
13,000 |
1 |
Soy Foods (F & W) Ltd|Manufacturing |
| 9 Mar '10 |
SPEN |
1361.00 |
1361.00 |
1,361.00 |
-29.00 |
1390.00 |
200 |
-50 |
-98 |
272,200 |
1 |
Aitken Spence & Company Ltd|Diversified Holdings |
| 14:06 |
STAF |
37.00 |
35.50 |
37.00 |
0.50 |
36.50 |
16,000 |
-83 |
-84 |
589,750 |
11 |
Stafford Hotels Ltd|Hotels and Travels |
| 14:20 |
SUGA |
31.00 |
31.00 |
31.00 |
- |
31.00 |
4,100 |
-71 |
-92 |
127,100 |
4 |
Pelwatte Sugar Industries Ltd|Plantations |
| 12:54 |
SUN |
662.00 |
626.00 |
628.00 |
-112.00 |
740.00 |
4,300 |
4,200 |
234 |
2,761,000 |
25 |
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 |
| 13:34 |
TAFL |
10.75 |
10.25 |
10.25 |
- |
10.25 |
7,800 |
-86 |
-89 |
80,050 |
8 |
Three Acre Farms Ltd|Plantations |
| 14:28 |
TAJ |
40.00 |
38.00 |
39.25 |
1.25 |
38.00 |
368,900 |
-3 |
99 |
14,406,600 |
191 |
Taj Lanka Hotels Ltd|Hotels and Travels |
| 14:16 |
TANG |
79.50 |
78.00 |
79.50 |
0.50 |
79.00 |
6,000 |
-51 |
-44 |
472,600 |
10 |
Tangerine Beach Hotels Ltd|Hotels and Travels |
| 13:58 |
TESS |
1.50 |
1.50 |
1.50 |
- |
1.50 |
325,000 |
-46 |
-19 |
487,500 |
16 |
Tess Agro Ltd|Stores and Supplies |
| 14:16 |
TFC |
18.75 |
18.50 |
18.50 |
-0.25 |
18.75 |
5,800 |
-55 |
-84 |
107,350 |
14 |
The Finance Company Ltd|Banking, Finance and Insurance |
| 14:24 |
TILE |
94.00 |
92.25 |
94.00 |
1.75 |
92.25 |
1,100 |
38 |
-95 |
103,225 |
2 |
Lanka Tiles Ltd|Manufacturing |
| 14:22 |
TKYO |
31.00 |
29.75 |
30.00 |
- |
30.00 |
42,800 |
85 |
-48 |
1,287,275 |
27 |
Tokyo Cement Co. (Lanka) Ltd|Manufacturing |
| 13:34 |
TKYO.X |
19.50 |
18.75 |
19.00 |
- |
19.00 |
261,400 |
1,851 |
-23 |
5,060,925 |
25 |
Tokyo Cement Co. (Lanka) Ltd|Manufacturing |
| 11:58 |
TPL |
32.00 |
32.00 |
32.00 |
- |
32.00 |
5,000 |
6 |
-86 |
160,000 |
4 |
Talawakelle Plantations Ltd|Plantations |
| 9 Mar '10 |
TRAN |
179.00 |
179.00 |
179.00 |
-0.75 |
179.75 |
100 |
-83 |
-97 |
17,900 |
1 |
Trans Asia Hotels Ltd|Hotels and Travels |
| 4 Mar '10 |
TSML |
145.00 |
145.00 |
145.00 |
- |
145.00 |
400 |
-90 |
-92 |
58,000 |
1 |
Tea Smallholders Factories Ltd|Plantations |
| 14:28 |
TWOD |
117.25 |
102.00 |
115.00 |
5.75 |
109.25 |
458,800 |
-6 |
99 |
52,828,775 |
718 |
Touchwood Investment Ltd|Land and Property |
| 14:04 |
TYRE |
70.00 |
68.00 |
68.50 |
0.50 |
68.00 |
2,200 |
-77 |
-93 |
151,600 |
5 |
Kelani Tyres Ltd|Manufacturing |
| 13:04 |
UAL |
104.00 |
103.50 |
103.50 |
0.50 |
103.00 |
1,100 |
-77 |
-63 |
114,150 |
4 |
Union Assurance Ltd|Banking, Finance and Insurance |
| 9 Mar '10 |
UCAR |
240.00 |
230.25 |
240.00 |
-15.00 |
255.00 |
400 |
-20 |
22 |
93,075 |
4 |
Union Chemicals Lanka Ltd|Chemicals and Pharmaceuticals |
| 13:34 |
UDPL |
32.00 |
32.00 |
32.00 |
0.50 |
31.50 |
200 |
100 |
-96 |
6,400 |
2 |
Udapussellawa Plantations Ltd|Plantations |
| 14:09 |
UML |
85.00 |
85.00 |
85.00 |
-5.00 |
90.00 |
100 |
-99 |
-100 |
8,500 |
1 |
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 |
| 5 Mar '10 |
VLL |
34.50 |
34.00 |
34.50 |
0.50 |
34.00 |
16,400 |
-47 |
-23 |
565,800 |
5 |
Vidullanka Ltd|Power and Energy |
| 13:02 |
VPEL |
5.25 |
5.00 |
5.25 |
0.25 |
5.00 |
101,800 |
-80 |
-75 |
532,700 |
17 |
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 |
| 13:06 |
WATA |
175.00 |
175.00 |
175.00 |
-4.75 |
179.75 |
400 |
-87 |
-86 |
70,000 |
2 |
Watawala Plantations Ltd|Plantations |
| 14:16 |
YORK |
13.50 |
13.25 |
13.25 |
0.25 |
13.00 |
21,600 |
440 |
-66 |
290,125 |
13 |
York Arcade Holdings Ltd|Land and Property |
|
