News: SHARES COLOMBO STOCK EXCHANGE

Home News Photos News Videos News Cartoons News Blogs RSS

Home > Share Market and Exchange Rates > SHARES COLOMBO STOCK EXCHANGE

SHARES COLOMBO STOCK EXCHANGE

Market Statistics on september 01, 2010

Thursday, Sep 02, 2010 | 196 Views | Comments [View/Post]

Security			Volume	**V.W.A.	Open	High	Low	**V.W.A.	Change
				Previous				Todays	(Rs.)
				Close				Close
Main Board
A. Spen. Hot. Hold.		11,600	596.10	600.00	630.00	600.00	617.80	21.70
Abans			29,500	209.80	211.00	230.70	196.00	227.10	17.30
ACL			52,800	90.70	91.10	91.10	90.00	90.30	(0.40)
ACL Plastics		7,000	153.00	153.00	153.00	153.00	153.00	-
Acme			2,100	26.50	28.10	28.10	26.10	26.10	(0.40)
Agalawatte			11,600	38.00	37.50	38.50	37.50	38.50	0.50
Ahot Properties		1,100	175.00	175.00	175.00	174.90	175.00	-
Aitken Spence		20,900	2,505.80	2,550.00	2,550.00	2,460.00	2,499.50	(6.30)
Amaya Leisure		20,100	96.10	96.20	98.00	95.00	95.80	(0.30)
Ascot Holdings		4,400	56.10	56.10	56.10	54.00	54.00	(2.20)
Asia Capital		1,941,900	44.50	45.00	48.90	43.10	47.80	3.30
Asiri			194,900	8.60	8.60	8.70	8.50	8.50	(0.10)
Asiri Surg			33,400	9.00	9.20	9.20	8.90	9.00	-
Autodrome			1,600	594.50	653.80	653.80	600.00	617.90	23.40
Aviva NDB			2,100	285.00	280.00	300.00	280.00	295.00	10.00
Bairaha Farms		92,100	125.50	130.30	130.80	123.00	123.10	(2.40)
Balangoda			8,300	47.20	47.50	47.50	45.60	46.40	(0.80)
Blue Diamonds		361,100	5.80	6.10	6.30	5.80	6.00	0.20
Blue Diamonds (NV)		1,382,800	3.10	3.20	3.40	2.90	3.10	-
Bogala Graphite		12,500	25.00	24.00	24.80	24.00	24.30	(0.70)
Browns 			144,200	147.50	148.10	153.00	147.00	150.00	2.50
Browns Beach		5,800	103.40	106.00	106.00	103.50	103.80	0.40
Bukit Darah		900	7,450.00	8,000.00	8,000.00	7,500.00	7,500.00	50.00
CT Land			71,100	24.90	25.00	26.00	24.10	25.20	0.30
C. W. Mackie		55,200	54.00	54.00	54.00	52.60	53.10	(0.90)
Cargills			146,100	144.00	145.10	145.50	145.00	145.00	1.00
Carsons			6,700	795.90	795.00	840.00	770.00	771.70	(24.20)
Central Finance XD		118,500	706.30	776.90	776.90	676.10	698.30	(8.00)
Central Ind.		100	328.90	315.00	315.00	315.00	315.00	(13.90)
Cey Theatres		10,100	99.10	100.00	100.00	99.10	99.10	-
Ceylinco Ins.		25,000	300.10	310.00	310.00	310.00	310.00	9.90
Ceylinco Ins. (NV)		800	205.00	205.00	205.00	205.00	205.00	-
Ceylon Brewery		500	300.00	300.20	300.20	300.20	300.20	0.20
Ceylon Inv.		5,700	485.30	485.00	500.00	480.00	497.30	12.00
Ceylon Leather XR		120,100	129.20	138.00	142.10	138.00	139.80	10.60
Ceylon Tobacco		21,200	350.00	360.00	380.00	359.90	380.00	30.00
CFI			3,000	120.70	132.00	132.00	132.00	132.00	11.30
CFT			15,700	73.40	75.50	75.50	70.00	70.10	(3.30)
Chevron			31,800	157.10	157.00	159.50	157.00	159.40	2.30
CIC			14,000	97.30	95.20	97.50	95.20	96.20	(1.10)
CIC (NV)			36,800	65.30	65.00	65.00	64.50	64.80	(0.50)
City Housing		325,600	26.00	27.00	28.60	24.00	27.70	1.70
Coco Lanka		12,800	39.10	43.00	43.00	40.00	40.70	1.60
Coco Lanka (NV)		1,600	31.30	34.00	34.00	33.70	33.70	2.40
Col Pharmacy		1,000	770.00	840.00	845.00	840.00	845.00	75.00
Cold Stores		600	450.00	450.00	450.00	450.00	450.00	-
Colombo Land		440,600	13.40	13.40	14.00	13.30	13.80	0.40
Colombo Land (WC2009)	147,000	10.60	11.50	11.50	10.50	11.30	0.70
Colonial Mtr		7,200	171.50	171.70	176.00	166.00	166.90	(4.60)
Commercial Bank		113,900	188.50	190.00	190.00	187.00	188.60	0.10
Commercial Bank (NV)	289,100	142.00	142.00	145.00	142.00	144.00	2.00
Commercial Dev.		1,000	56.50	56.00	56.00	56.00	56.00	(0.50)
Confifi Hotel		2,500	300.00	305.00	305.00	285.00	285.00	(15.00)
Convenience Food		100	140.00	140.00	140.00	140.00	140.00	-
Dankotuwa Porcel		442,700	76.00	83.60	83.60	74.00	77.80	1.80
DFCC Bank		348,362	325.70	329.00	330.00	320.00	325.00	(0.70)
Dialog			551,800	9.90	10.00	10.10	9.90	10.00	0.10
Dimo			3,700	89000	830.00	890.00	830.00	887.00	(3.00)
Dipped Products		4,500	118.30	120.00	120.00	119.00	120.00	1.70
Distilleries XD		677,600	145.10	146.00	149.50	145.00	147.00	1.90
Dockyard	6,000		253.10	252.00	252.0	250.00	250.90	(2.20)
Dolphin Hotels		190,800	63.80	64.00	70.00	64.00	67.80	4.00
Dunamis Capital		663,400	14.00	14.30	14.30	13.60	13.80	(0.20)
Durdans			3,700	122.00	120.00	122.00	120.00	122.00	-
Durdans (NV)		5,000	104.00	100.00	100.00	100.00	100.00	(4.00)
E B Creasy		300	8750.00	865.00	865.00	860.00	862.00	(13.00)
East West			39,600	13.20	1370	13.70	13.00	13.20	-
Eden Hotel Lanka		709,000	64.40	67.00	69.70	65.00	69.20	4.80
Envi. Resources		97,000	98.40	100.00	103.10	96.00	96.80	(1.60)
Envi. Resources (WC2012)	403,000	51.30	53.30	56.00	50.80	51.20	(0.10)
Envi. Resources (WC2014)	185,800	49.30	52.00	53.20	48.10	48.20	(1.10)
Envi. Resources (WC2015)	175,900	49.10	52.00	53.00	48.00	48.30	(0.80)
Envi. Resources (War-00)	71,00	77.50	80.00	83.00	76.00	76.80	(0.70)
Equity			1,000	71.30	70.00	70.00	70.00	70.00	(1.30)
Equity Two PLC		72,500	24.50	25.00	26.00	24.30	25.60	1.10
First Capital		56,000	18.30	18.30	18.60	18.10	18.40	0.10
Fort Land			21,300	162.00	165.00	169.00	165.00	167.80	5.80
Galadari 			355,100	37.10	37.20	38.50	37.00	37.50	0.40
Good Hope 		400	665.70	650.00	650.00	650.00	650.00	(15.70)
Grain Elevators		199,500	41.50	41.00	42.00	40.40	41.00	(0.50)
Hapugastenne 		700	47.50	43.00	45.00	43.00	45.00	(2.50)
Haycarb 			10,200	171.00	170.00	171.00	170.00	170.80	(0.20)
Hayleys 			25,100	330.00	330.00	330.00	325.00	330.00	-
Hayleys - MGT 		49,300	33.10	33.00	36.40	33.00	36.10	3.00
HDFC 			44,600	400.10	409.00	411.00	400.00	410.10	10.00
Hemas Holdings 		141,300	39.00	39.00	39.20	38.50	38.90	(0.10)
Hemas Power 		164,200	24.40	24.00	24.20	24.00	24.10	(0.30)
HNB 			79,900	290.10	290.00	294.00	289.00	293.90	3.80
HNB Assurance 		20,000	71.00	71.00	71.00	70.90	70.90	(0.10)
HNB (NV)			114,700	192.20	190.00	192.20	190.00	191.70	(0.50)
Horana XD 		25,300	32.50	33.00	33.00	32.00	32.60	0.10
Hotel Services 		282,900	30.00	30.30	30.50	30.00	30.20	0.20
Hotel Sigiriya 		23,800	82.90	81.00	82.90	81.00	81.40	(1.50)
Hotels Corp. 		131,800	43.90	44.00	44.40	43.50	44.20	0.30
Hunas Falls 		46,100	79.70 	79.70	82.00	75.00	82.00	2.30
JKH 			1,154,800	265.30	266.00	266.00	264.00	265.10	(0.20)
John Keells 		3,100	169.80	167.00	168.00	167.00	167.10	(2.70)
Kandy Hotels 		3,000	186.00	179.90	185.00	179.90	185.50	(0.50)
Keells Food 		13,300	86.50	87.00	87.00	85.80	85.90	(0.60)
Keells Hotels 		358,400	20.90	21.00	21.00	20.60	20.70	(0.20)
Kegalle 			32,600	100.00	102.00	102.90	101.10	102.90	2.90
Kelani Tyres 		445,700	111.00	111.00	122.10	109.80	120.30	9.30
Kelani Valley 		2,600	122.50	115.00	123.00	115.00	119.00	(3.50)
Kelsey 			1,400	15.30	15.00	15.80	15.00	15.10	(0.20)
Kotagala 			8,100	68.00	67.00	70.00	67.00	67.70	(0.30)
Kotmale Holdings 		58,800	25.50	26.00	26.40	25.70	26.00	0.50
Lanka Aluminium 		3,200	34.30	34.30	37.00	34.30	35.90	1.60
Lanka Ashok 		200	3,900.00	3,900.00	3,900.00	3,900.00	3,900.00	-
Lanka Ceramic 		38,600	86.10	83.50	88.00	82.10	85.00	(1.10)
Lanka Hospitals 		320,800	29.00	29.50	31.00	29.20	30.20	1.20
Lanka IOC 		37,800	18.80	19.50	20.00	18.60	18.80	-
Lanka Tiles 		65,500	106.00	110.00	110.00	108.00	108.20	2.20
Lanka Ventures 		731,500	27.00	27.00	29.70	26.00	29.60	2.60
Lanka Walltile 		2,425,900	90.50	92.00	99.50	91.00	98.90	8.40
Lankem Ceylon 		55,400	179.50	176.00	190.00	174.00	184.80	5.30
Lankem Dev. 		4,500	28.10	30.00	30.00	29.50	29.80	1.70
Laxapana 			94,100	8.70	8.70	8.90	8.60	8.80	0.10
LB Finance 		499,100	176.50	178.00	194.10	178.00	194.10	17.60
Lion Brewery 		18,800	160.90	162.00	164.50	160.00	162.20	1.30
LMF XR 			36,200	90.00	90.00	90.10	90.00	90.00	-
LMF (Rights) XR 		5,000	15.00	16.50	16.50	16.50	16.50	1.50
LOLC 			36,700	915.40	920.00	950.00	900.00	908.30	(7.10)
Madulsima 		28,000	17.60	17.30	17.70	17.00	17.20	(0.40)
Mahaweli Reach 		49,900	40.70	42.00	42.00	40.10	41.10	0.40
Malwatte 			29,600	66.30	66.50	66.50	65.00	65.70	(0.60)
Maskeliya 			8,000	28.60	28.80	28.80	28.00	28.30	(0.30)
Merc. Shipping 		400	247.50	230.00	230.00	230.00	230.00	(17.50)
Merchant Bank 		710,700	35.60	25.40	27.30	25.00	26.70	1.10
Morisons XD 		700	1,399.00	1,300.00	1,300.00	1,262.00	1,293.70	(105.70)
MTD Walkers 		900	400.00	425.00	435.00	425.00	430.30	30.30
Mullers 			4,579,100	1.60	1.70	1.70	1.50	1.60	-
Namunukula 		57,500	83.10	84.00	87.50	83.00	84.60	1.50
Nat. Dev. Bank 		25,300	265.60	280.00	290.00	271.00	277.20	11.60
Nation Lanka 		1,023,100	18.90	19.00	20.00	18.90	19.60	0.70
Nations Trust 		244,700	62.00	65.00	65.00	61.60	62.00	-
Nations Trust (War-con2011)	97,100	30.90	32.90	32.90	29.40	31.30	0.40
Nawaloka 			1,130,100	7.40	7.40	7.60	7.40	7.40	-
Nestle 			1,500	700.00	690.00	700.00	690.00	699.10	(0.90)
On’Ally 			1,400	64.20	64.00	65.00	61.00	61.70	(2.50)
Overseas Realty 		270,800	19.20	19.50	19.50	19.00	19.00	(0.20)
Pan Asia 			78,300	38.50	39.00	39.00	38.00	38.20	(0.30)
Parquet 			14,000	25.40	25.50	26.50	25.10	25.80	0.40
PC House 			279,300	9.80	9.80	9.80	9.50	9.60	(0.20)
PDL 			6,900	48.50	50.00	50.00	48.00	48.00	(0.50)
Pegasus Hotels 		118,000	86.70	83.50	89.90	83.00	85.80	(0.90)
Pelwatte 			34,100	28.50	29.30	29.30	28.00	28.10	(0.40)
People’s Merch 		113,900	24.10	24.00	25.40	24.00	24.80	0.70
Piramal Glass 		296,200	3.20	3.20	3.20	3.10	3.10	(0.10)
Printcare PLC 		100	83.00	83.00	83.00	83.00	83.00	-
Radiant Gems 		200	37.90	38.00	40.00	38.00	39.00	1.10
Reefcomber 		29,566,5005.60	6.10	6.10	5.40	6.10	0.50
Regnis 			5,200	99.00	105.00	106.00	100.30	100.30	1.30
Renuka City Hot. 		7,500	275.80	280.00	290.00	275.00	280.80	4.20
Renuka Holdings 		67,200	43.80	45.00	47.00	44.00	44.40	0.60
Renuka Holdings (NV) 	82,100	31.40	31.30	33.70	31.20	31.30	(0.10)
Rich Pieris Exp		46,500	31.10	31.00	31.00	30.00	30.70	(0.40)
Richard Pieris		127,900	118.00	120.00	120.90	118.00	119.80	1.80
Riverina Hotels		200	125.60	132.00	132.00	130.00	130.00	4.40
Royal Ceramic		20,400	193.00	193.00	195.00	193.00	193.00	-
Royal Palms		4,000	90.00	90.00	90.00	90.00	90.00	-
SMB Leasing		35,285,700	2.70	2.50	2.70	2.50	2.70	-
SMB Leasing (NV)		9,751,800	2.40	2.40	2.50	2.20	2.40	-
Sampath			49,600	369.80	370.00	370.00	367.90	369.90	0.10
Samson Internat.		600	99.90	101.00	101.00	90.00	92.00	(7.90)
Sathosa Motors		9,100	184.60	194.90	203.00	193.90	203.00	18.40
Seylan Bank		618,000	73.10	73.00	74.00	72.00	73.00	(0.10)
Seylan Bank (NV)		357,700	40.00	40.00	40.00	39.50	39.90	(0.10)
Seylan Devts		630,900	17.30	18.00	18.00	17.20	17.30	-
Shaw Wallace		1,900	211.00	220.00	220.00	215.00	220.00	9.00
Sigiriya Village		17,700	135.00	135.00	135.00	134.00	135.00	-
Singalanka	200		216.00	195.00	200.00	195.00	200.00	(16.00)
Singer Sri Lanka		1,600	238.30	237.00	243.00	237.00	238.10	(0.20)
SLT			25,600	42.10	40.30	42.00	40.30	41.10	(1.00)
Sunshine Holding		58,300	51.80	52.10	53.50	52.00	52.40	0.60
Taj Lanka			704,900	64.90	68.00	71.00	66.00	69.20	4.30
Tangerine			200	109.90	110.00	110.00	110.00	110.00	0.10
Three Acre Farms		53,900	30.80	28.60	30.00	28.60	29.50	(1.30)
Tokyo Cement		44,200	37.80	37.60	38.00	37.20	37.60	(0.20)
Tokyo Cement (NV)		343,200	28.10	28.20	28.20	27.70	27.90	(0.20)
Union Chemicals		300	273.00	273.00	275.00	273.00	274.30	1.30
United Motors		36,200	260.70	275.00	275.00	242.00	263.30	2.60
Vallibel			1,489,200	7.50	7.50	8.20	7.50	8.20	0.70
Vallibel Finance		1,303,400	56.30	56.50	61.90	56.50	60.70	4.40
Vidullanka			44,100	6.10	6.20	6.30	6.10	6.30	0.20
Watawala			7,600	300.00	301.00	305.00	294.00	301.40	1.40
York Arcade		580,200	25.00	25.00	27.20	24.10	26.30	1.30


Comment on this article
Guidelines: You must register with a social media account such as Facebook, Twitter, Yahoo, etc. to comment on this story. Click on the "Login" button below to choose your login account of choice. We welcome your thoughts, but this is not an open forum. For the sake of all readers, please refrain from the use of obscenities, personal attacks or racial slurs. All comments must remain on topic and cyber bullying will not be tolerated. All comments are subject to our terms of service. Comments that do not comply may be removed. Repeat offenders will lose commenting privileges.
News Other Language
World News
Movie News
Information
Travel News