MARKET STATISTICS ON 10TH JAN 2013

SECURITY

VOLUME

**V.W.A
PREVIOUS
CLOSE

OPEN

HIGH

LOW

***V.W.A
TODAYS
CLOSE

CHANGE
(Rs.)

72.10
97.30
18.70
68.00
14.90
74.10
121.30
711.10
30.30
11.50
9.20
329.00
150.00
38.50
4.10
1.80
26.40
12.60
123.50
18.70
688.00
130.10
25.90
75.70
146.50
439.90
41.00
31.90
172.40
338.90
165.60
86.00
6.50
6.40
2,000.00
849.40
107.00
6.00
211.00
63.50
54.20
4.50
25.60
4.20
15.40
502.70
134.00
35.20
145.00
105.40
92.50
16.80
117.60
8.40
602.00
170.00
225.50
11.80
100.00
70.00
1,039.90
15.30
36.00
15.60
4.20
4.40
7.00
280.00
12.10
34.90
14.00
56.00
178.00
300.00
12.00
32.00
49.80

73.80
97.30
18.70
68.00
15.00
74.00
122.00
711.10
30.00
11.50
9.10
322.00
150.00
38.50
4.10
1.80
25.50
12.80
126.50
18.80
685.00
131.00
25.90
75.70
150.00
439.00
41.50
31.60
174.80
330.10
183.00
85.30
6.80
6.40
1,999.90
850.00
103.00
6.00
210.00
63.40
54.20
4.50
25.70
4.30
15.20
500.00
134.00
35.00
145.00
105.00
92.50
16.80
119.00
8.40
602.00
170.00
225.50
11.80
95.00
71.00
1,003.50
15.50
35.10
15.40
4.10
4.40
7.00
270.00
12.00
35.00
14.00
55.60
176.00
300.00
11.90
28.60
50.80

74.00
97.30
18.80
68.80
15.10
76.00
123.00
742.50
30.20
11.60
9.20
322.00
150.00
39.00
4.20
1.90
25.50
12.80
126.50
19.00
690.00
139.00
25.90
75.70
150.00
440.00
41.50
33.00
176.00
330.10
183.00
89.00
6.80
6.70
1,999.90
855.00
103.00
6.00
212.00
63.40
54.30
4.70
26.00
4.30
15.50
523.00
134.00
35.00
154.00
105.50
92.90
16.80
119.00
8.50
602.10
177.00
225.50
11.80
95.00
71.00
1,003.50
15.50
36.00
15.60
4.20
4.40
7.10
270.00
12.00
35.00
14.00
56.40
176.00
300.00
11.90
32.00
51.50

73.50
97.30
18.50
68.00
14.70
74.00
120.10
702.00
30.00
11.20
9.10
310.00
149.50
37.20
4.10
1.80
25.50
12.50
123.00
18.60
685.00
130.00
25.10
75.70
147.00
439.00
41.00
31.60
174.00
327.00
166.10
84.10
6.00
6.40
1,999.90
841.00
103.00
5.80
210.00
63.40
54.20
4.50
25.30
4.00
15.20
500.00
131.00
35.00
145.00
104.80
92.50
16.00
118.00
8.30
600.00
170.00
225.50
11.80
95.00
71.00
1,003.50
15.00
35.10
15.40
4.00
4.30
6.90
270.00
12.00
35.00
13.90
55.40
176.00
300.00
11.80
28.60
50.80

73.70
97.30
18.80
68.50
15.00
74.00
120.60
714.60
30.10
11.60
9.20
310.00
150.00
37.90
4.10
1.80
25.50
12.50
123.20
18.60
685.60
130.00
25.80
75.70
147.00
439.20
41.00
33.00
175.50
327.30
166.50
84.80
6.10
6.40
1,999.90
850.90
103.00
5.80
212.00
63.40
54.30
4.50
25.40
4.10
15.50
519.10
131.00
35.00
150.20
105.00
92.90
16.20
118.10
8.30
600.00
175.00
225.50
11.80
95.00
71.00
1,003.50
15.10
36.00
15.60
4.10
4.30
7.00
270.00
12.00
35.00
13.90
55.50
176.00
300.00
11.90
31.30
51.00

1.60
0.10
0.50
0.10
(0.10)
(0.70)
3.50
(0.20)
0.10
(19.00)
(0.60)
(0.90)
(0.10)
(0.30)
(0.10)
(2.40)
(0.10)
(0.10)
0.50
(0.70)
1.10
3.10
(11.60)
0.90
(1.20)
(0.40)
(0.10)
1.50
(4.00)
(0.20)
1.00
(0.10)
0.10
(0.20)
(0.10)
0.10
16.40
(3.00)
(0.20)
5.20
(0.40)
0.40
(0.60)
0.50
(0.10)
(2.00)
5.00
(5.00)
1.00
(36.40)
(0.20)
(0.10)
(0.10)
(10.00)
(0.10)
0.10
(0.10)
(0.50)
(2.00)
(0.10)
(0.70)
1.20

MAIN BOARD
A.SPEN.HOT.HOLD.
ABANS
ACCESS ENG SL
ACL
ACME
AHOT PROPERTIES
AITKEN SPENCE
ALLIANCE
ASIA CAPITAL
ASIRI
ASIRI SURG
AVIVA N D B
BAIRAHA FARMS
BALANGODA
BLUE DIAMONDS
BLUE DIAMONDS [NON VOTING]
BOGALA GRAPHITE
BOGAWANTALAWA
BROWNS
BROWNS BEACH
BUKIT DARAH
C T HOLDINGS
C T LAND
C.W.MACKIE
CARGILLS
CARSONS
CDB
CDB [NON VOTING]
CENTRAL FINANCE
CEYLINCO INS. [NON VOTING]
CEYLON GUARDIAN
CEYLON INV.
CEYLON LEATHER [WAR-CON2014]
CEYLON LEATHER [WAR-CON2015]
CEYLON PRINTERS
CEYLON TOBACCO
CFI
CFT
CHEVRON
CIC
CIC [NON VOTING]
CIFL
CITRUS LEISURE
CITRUS LEISURE [WAR-CON 2015]
CITY HOUSING
COL PHARMACY
COLD STORES
COLOMBO LAND
COLONIAL MTR
COMMERCIAL BANK
COMMERCIAL BANK [NON VOTING]
DANKOTUWA PORCEL
DFCC BANK
DIALOG
DIMO
DISTILLERIES
DOCKYARD
DUNAMIS CAPITAL
DURDANS
DURDANS [NON VOTING]
E B CREASY
EAST WEST
EDEN HOTEL LANKA
ENVI. RESOURCES
ENVI. RESOURCES [WAR-CON2014]
ENVI. RESOURCES [WAR-CON2015]
EXPOLANKA
FINLAYS COLOMBO
FIRST CAPITAL
FORT LAND
GALADARI
GRAIN ELEVATORS
HAYCARB
HAYLEYS
HAYLEYS - MGT
HAYLEYS FIBRE
HDFC

XD

1,000
100
103,659
67,265
1,500
89,001
253,373
352
550
233,905
10,300
215
1,305
8,444
15,774
1,072,647
18,960
26,619
318
15,190
2,140
111,708
1,004
500
800
6,633
3,200
32
28,872
100
770
1,050
701
1,001
2
7,400
292
1,100
50,901
10
1,150
142,473
5,788
34,041
1,000
161
1,674
9,500
13,887
924,056
6,135
17,905
80,519
1,155,790
6,107
1,047,096
156
700
8
1,000
1
28,101
27,850
98,250
47,700
2,534
99,023
2
6,401
7,450
2,701
4,148
100
50
2,039
312
526

MARKET STATISTICS ON 10TH JAN 2013

SECURITY

HEMAS HOLDINGS
HEMAS POWER
HNB
HNB ASSURANCE
HNB [NON VOTING]
HORANA
HOTEL SERVICES
HOTELS CORP.
HUNAS FALLS
HYDRO POWER
JKH
JOHN KEELLS
KAHAWATTE
KALAMAZOO
KEELLS FOOD
KEELLS HOTELS
KEGALLE
KELANI CABLES
KELANI TYRES
KELANI VALLEY
KOTAGALA
LANKA ALUMINIUM
LANKA ASHOK
LANKA CEMENT
LANKA HOSPITALS
LANKA IOC
LANKA VENTURES
LANKA WALLTILE
LANKEM DEV.
LAXAPANA
LB FINANCE
LION BREWERY
LMF
LOLC
MADULSIMA
MAHAWELI REACH
MALWATTE
MALWATTE [NON VOTING]
MASKELIYA
MERCHANT BANK
MORISONS
MTD WALKERS
MULLERS
N D B CAPITAL
NAMUNUKULA
NAT. DEV. BANK
NATION LANKA
NATION LANKA [WAR-CON 2013]
NATIONS TRUST
NAWALOKA
NESTLE
OVERSEAS REALTY
PAN ASIA
PANASIAN POWER
PARAGON
PC HOUSE
PDL
PEGASUS HOTELS
PEOPLE'S MERCH
PEOPLES LEASING
PIRAMAL GLASS
PRINTCARE PLC
REGNIS
RENUKA AGRI
RENUKA HOLDINGS
RENUKA HOLDINGS [NON VOTING]
RENUKA SHAW
RENUKA SHAW [NON VOTING]
RICH PIERIS EXP
RICHARD PIERIS
ROYAL CERAMIC
ROYAL PALMS
S M B LEASING
S M B LEASING [NON VOTING]
SAMPATH
SANASA DEV. BANK
SERENDIB HOTELS
SERENDIB HOTELS [NON VOTING]

VOLUME

38,297
68,101
1,766,578
134
4,138
1
9,133
1,000
2,620
900
714,661
3,805
1,500
1
100
35,026
389
3,174
293,103
8,400
300
200
12
1,697
3,035
77,111
6,216
436
42,172
5,588
2,101
200
5,500
109,665
2,500
1,103
49,897
1,000
2,200
5,373
8
3,804
311,060
23
5
16,667
361,781
172,222
446,725
285,520
30,983
6,031
11,644
287,129
5
65,310
2,666
76
7,405
155,878
1,091,622
1,517
3,188
36,921
1
6,075
16,525
1,120
1
117,845
312
4
78,932
94,400
167,168
4,017
3,035
595

**V.W.A
PREVIOUS
CLOSE

OPEN

HIGH

LOW

***V.W.A
TODAYS
CLOSE

CHANGE
(Rs.)

28.60
24.00
143.40
50.90
113.00
25.10
17.10
21.00
60.00
7.00
224.00
63.00
35.10
2,200.00
70.50
13.70
104.10
71.00
36.00
84.90
75.00
36.00
1,735.00
10.00
39.20
19.60
33.00
62.50
7.50
6.70
146.10
300.00
100.00
60.10
15.50
20.90
5.00
4.50
12.90
20.10
194.90
27.50
1.70
500.00
78.90
141.50
10.50
2.00
59.00
3.00
1,631.10
14.50
18.80
2.90
1,190.00
5.40
46.00
40.30
15.00
14.10
6.00
30.10
59.70
4.60
37.00
24.90
18.60
14.00
35.90
7.80
96.00
47.30
1.00
0.50
202.00
76.10
24.00
18.10

28.00
24.20
145.00
50.80
113.00
27.00
17.10
21.70
60.00
6.90
224.00
63.10
35.50
2,240.00
77.20
13.70
104.10
71.00
36.00
82.50
73.20
35.00
1,728.10
10.00
40.00
19.60
33.00
61.00
7.50
6.90
145.50
300.00
100.90
60.00
15.70
20.90
5.00
4.50
13.10
20.10
190.00
28.00
1.70
500.00
75.40
142.00
10.50
2.00
59.00
3.00
1,630.00
14.50
18.50
2.90
1,199.00
5.30
44.20
39.10
15.00
14.30
6.00
31.30
61.50
4.70
38.90
24.50
19.00
14.90
35.00
7.80
99.00
47.40
.90
.40
201.30
76.40
23.80
18.10

28.50
24.50
145.00
50.80
113.00
27.00
17.10
21.70
60.50
6.90
224.00
63.10
37.00
2,240.00
77.20
13.80
105.00
71.00
36.10
82.50
75.90
35.00
1,728.10
10.00
40.00
20.50
34.00
61.00
7.50
6.90
150.00
300.00
101.50
60.50
15.70
20.90
5.10
4.50
13.20
20.10
190.00
28.00
1.70
500.00
75.40
142.00
10.50
2.10
59.90
3.10
1,630.00
14.50
19.00
3.00
1,199.00
5.40
45.00
39.50
15.00
14.30
6.10
31.50
62.00
4.70
38.90
25.90
19.60
14.90
35.00
7.80
99.00
47.40
1.00
.50
203.50
76.90
23.80
18.10

28.00
24.20
145.00
50.70
112.50
27.00
16.90
20.80
60.00
6.90
223.00
63.00
35.50
2,240.00
77.20
13.70
104.10
71.00
34.00
81.00
73.20
34.20
1,720.00
9.50
39.00
19.50
32.90
61.00
7.30
6.60
145.50
300.00
100.00
58.00
15.20
20.40
4.90
4.40
13.10
19.80
190.00
27.10
1.70
500.00
75.40
141.00
10.20
2.00
58.50
3.00
1,600.00
14.30
18.50
2.90
1,199.00
5.20
44.00
39.10
14.80
14.10
6.00
31.30
59.60
4.60
38.90
24.50
18.20
14.90
35.00
7.70
96.10
46.00
.90
.40
201.00
76.00
23.30
18.10

28.20
24.50
145.00
50.80
112.50
27.00
16.90
21.00
60.00
6.90
223.60
63.00
36.90
2,240.00
77.20
13.70
105.00
71.00
34.00
81.00
75.50
34.60
1,720.70
9.60
39.60
19.80
34.00
61.00
7.30
6.60
150.00
300.00
100.00
60.00
15.40
20.40
5.00
4.40
13.20
20.00
190.00
27.40
1.70
500.00
75.40
141.00
10.40
2.10
59.00
3.10
1,602.00
14.30
18.60
2.90
1,199.00
5.30
44.30
39.50
14.80
14.10
6.00
31.40
60.00
4.60
38.90
25.20
18.40
14.90
35.00
7.70
98.00
46.60
.90
.40
202.30
76.30
23.50
18.10

(0.40)
0.50
1.60
(0.10)
(0.50)
1.90
(0.20)
(0.10)
(0.40)
1.80
40.00
6.70
0.90
(2.00)
(3.90)
0.50
(1.40)
(14.30)
(0.40)
0.40
0.20
1.00
(1.50)
(0.20)
(0.10)
3.90
(0.10)
(0.10)
(0.50)
(0.10)
0.30
(0.10)
(4.90)
(0.10)
(3.50)
(0.50)
(0.10)
0.10
0.10
(29.10)
(0.20)
(0.20)
9.00
(0.10)
(1.70)
(0.80)
(0.20)
1.30
0.30
1.90
0.30
(0.20)
0.90
(0.90)
(0.10)
2.00
(0.70)
(0.10)
(0.10)
0.30
0.20
(0.50)
-

MARKET STATISTICS ON 10TH JAN 2013

SECURITY

VOLUME

SERENDIB LAND
SEYLAN BANK
SEYLAN BANK [NON VOTING]
SEYLAN DEVTS
SIERRA CABL
SIGIRIYA VILLAGE
SINGALANKA
SINGER FINANCE
SINGER SRI LANKA
SLT
SOFTLOGIC
SUNSHINE HOLDING
SWISSTEK
TAJ LANKA
TALAWAKELLE
TEA SERVICES
TEXTURED JERSEY
THE FINANCE CO.
THE FINANCE CO. [NON VOTING]
THREE ACRE FARMS
TOKYO CEMENT
TOKYO CEMENT [NON VOTING]
UNION BANK
UNITED MOTORS
VALLIBEL
VALLIBEL FINANCE
VIDULLANKA
WATAWALA
YORK ARCADE

**V.W.A
PREVIOUS
CLOSE

OPEN

HIGH

LOW

***V.W.A
TODAYS
CLOSE

CHANGE
(Rs.)

2
2,562
54,501
98,695
67,102
3,020
3,787
48,772
5,946
5,116
509,081
4,200
7,004
2,498
1,601
1
16,501
2,518
6,058
602
6,800
9,003
32,721
2,501
3,200
7,900
4,600
3,200
1

1,697.90
59.80
34.80
9.50
2.60
70.00
90.00
13.70
98.00
43.80
11.50
27.50
14.50
29.70
27.20
675.00
9.00
18.20
6.40
51.20
27.50
19.40
13.60
99.00
6.50
31.10
3.80
12.00
17.30

1,500.00
60.00
35.00
9.50
2.60
73.80
90.10
13.70
96.00
43.10
11.30
27.10
14.20
29.60
27.20
699.50
9.00
19.00
6.60
52.00
27.30
19.10
13.60
99.90
6.50
31.00
3.90
12.00
17.40

1,600.00
60.00
35.00
9.50
2.70
73.80
91.00
13.70
97.00
44.00
11.80
27.10
14.50
29.60
27.20
699.50
9.10
19.00
6.60
52.00
27.30
19.30
13.70
99.90
6.60
31.00
3.90
12.10
17.40

1,500.00
60.00
34.80
9.40
2.50
66.50
90.00
13.50
96.00
43.00
11.30
26.30
14.00
29.20
27.10
699.50
8.90
18.00
6.20
50.50
26.50
18.90
13.50
96.70
6.50
30.60
3.70
12.00
17.40

1,600.00
60.00
35.00
9.40
2.60
70.10
91.00
13.60
97.00
43.50
11.60
26.30
14.50
29.30
27.20
699.50
8.90
18.00
6.30
50.50
26.80
19.00
13.50
96.80
6.60
30.60
3.80
12.10
17.40

(97.90)
0.20
0.20
(0.10)
0.10
1.00
(0.10)
(1.00)
(0.30)
0.10
(1.20)
(0.40)
24.50
(0.10)
(0.20)
(0.10)
(0.70)
(0.70)
(0.40)
(0.10)
(2.20)
0.10
(0.50)
0.10
0.10

1,101
119,938
165,321
21,240
124
89
5,010
500
316
137,095
26,974
6,032
147,203
1
40,007
100
11,245
736
60,514
2
4,500
701
1,122,831
12
1,756
70,041
10
5,151
19,463
4,602
24,504
6,298
644
3,392
11,003
3,000
2,200
35,084
2,672
30
212,504
100
16,700
4,228
155,801
5,510
46,900
134,420

37.70
1.60
2.80
4.90
90.10
248.00
2.60
18.00
4.50
3.90
20.30
5.90
14.30
21.80
6.90
6.40
16.40
3.80
6.20
18.10
21.00
16.50
2.60
600.00
50.50
13.40
150.00
11.00
3.90
27.80
19.20
12.90
7.40
23.00
28.40
6.90
22.10
16.90
7.50
38.00
2.60
17.50
6.90
28.30
3.50
5.10
2.60
9.00

35.00
1.60
2.90
4.90
87.20
231.00
2.70
19.00
4.40
3.90
20.00
5.80
14.10
20.30
7.00
6.40
16.30
3.90
6.20
18.70
20.20
16.50
2.60
550.00
50.10
13.30
168.00
11.00
4.00
27.80
19.10
12.20
7.40
23.00
28.00
6.70
22.10
15.60
7.50
38.70
2.70
19.30
6.80
28.00
3.60
4.90
2.60
9.30

36.50
1.70
2.90
4.90
87.20
231.00
2.70
19.00
4.40
3.90
20.10
5.90
14.20
20.30
7.00
6.40
16.30
3.90
6.20
18.70
20.20
16.80
2.70
550.00
52.40
13.40
168.00
11.00
4.00
27.80
19.40
12.90
7.40
24.00
29.10
6.70
22.10
15.60
7.50
38.70
2.70
19.30
7.00
28.50
3.60
4.90
2.60
9.30

35.00
1.60
2.80
4.80
87.20
231.00
2.60
19.00
4.40
3.80
20.00
5.80
13.70
20.30
6.80
6.40
16.10
3.80
6.10
18.70
20.00
16.40
2.50
550.00
50.10
13.20
168.00
10.90
3.90
26.80
18.80
12.00
7.20
23.00
27.20
6.70
22.10
15.00
7.50
37.60
2.60
19.30
6.80
26.00
3.50
4.60
2.50
8.90

36.00
1.70
2.80
4.80
87.20
231.00
2.70
19.00
4.40
3.90
20.10
5.80
13.80
20.30
6.90
6.40
16.10
3.80
6.10
18.70
20.00
16.40
2.60
550.00
50.40
13.40
168.00
10.90
4.00
26.80
18.80
12.70
7.40
23.30
29.10
6.70
22.10
15.10
7.50
37.60
2.60
19.30
6.90
26.50
3.50
4.80
2.60
9.00

(1.70)
0.10
(0.10)
(2.90)
(17.00)
0.10
1.00
(0.10)
(0.20)
(0.10)
(0.50)
(1.50)
(0.30)
(0.10)
0.60
(1.00)
(0.10)
(50.00)
(0.10)
18.00
(0.10)
0.10
(1.00)
(0.40)
(0.20)
0.30
0.70
(0.20)
(1.80)
(0.40)
1.80
(1.80)
(0.30)
-

DIRI SAVI BOARD

ABANS FINANCIAL
AMANA TAKAFUL
ASIA ASSET
ASIA SIYAKA
ASIAN ALLIANCE
ASIRI CENTRAL
BERUWALA RESORTS
BIMPUTH FINANCE
BIMPUTH FINANCE [RIGHTS]
BROWNS INVSTMNTS
CAL FINANCE
CEYLON TEA BRKRS
CHILAW FINANCE
CITRUS HIKKADUWA
CITRUS KALPITIYA
CITRUS WASKADUWA
COM.CREDIT
COMM LEASE & FIN
E - CHANNELLING
ELPITIYA
ENTRUST SEC
FORTRESS RESORTS
FREE LANKA
G S FINANCE
GUARDIAN CAPITAL
HVA FOODS
INFRASTRUCTURE
JANASHAKTHI INS.
LANKAORIXFINANCE
LAUGFS GAS
LAUGFS GAS [NON VOTING]
MACKWOODS ENERGY
MARAWILA RESORTS
MET. RES. HOL.
MULTI FINANCE
NANDA FINANCE
ODEL PLC
ORIENT FINANCE
PCH HOLDINGS
PEOPLE'S FIN
RAIGAM SALTERNS
RAMBODA FALLS
SOFTLOGIC CAP
SOFTLOGIC FIN
SWARNAMAHAL FIN
TAPROBANE
TESS AGRO
TOUCHWOOD

XR
XR

MARKET STATISTICS ON 10TH JAN 2013

SECURITY

TRADE FINANCE
VALLIBEL ONE

VOLUME

**V.W.A
PREVIOUS
CLOSE

OPEN

HIGH

LOW

***V.W.A
TODAYS
CLOSE

CHANGE
(Rs.)

10,120
94,310

13.50
18.50

13.30
18.60

13.40
18.70

13.20
18.30

13.30
18.50

(0.20)
-

2,001

22.40

22.80

23.00

22.80

22.80

0.40

DEFAULT BOARD
ALUFAB

MARKET STATISTICS ON 10TH JAN 2013

EQUITY DETAILS
VALUE OF TURNOVER(Rs.)
VOLUME OF TURNOVER (No.)
TRADES (No.)
MARKET CAPITALIZATION (Rs.)

TODAY

PRV. DAY

1,013,114,246.40
16,624,143
3,591
2,201,875,492,034.90

497,188,846.70
33,151,471
4,434
2,206,826,975,021.90

TODAY

PRV. DAY

CORPORATE DEBT
VALUE OF TURNOVER(Rs.)
VOLUME OF TURNOVER (No.)
TRADES (No.)
MARKET CAP. (Rs.)

TODAY

GOVT. SECURITIES
VALUE OF TURNOVER(Rs.)
VOLUME OF TURNOVER (No.)
TRADES (No.)

PRV. DAY
09-JAN-13
190,163.80
1,700
1

TODAY

EQUITY INDICES
PRICE INDICES
CSE ALL SHARE INDEX
S&P SL 20 INDEX
TOTAL RETURN INDICES
TRI ON ALL SHARES (ASTRI)
TRI ON S&P SL 20 INDEX (S&P SL20 (TR))

PRV. DAY

5,732.21
3,121.53

5,745.10
3,120.87

7,151.12
3,825.95

7,167.20
3,825.14

CORPORATE DEBT ON10TH JAN 2013

QTY

SECURITY

PRICE LEVEL
(Rs.)

INTEREST
(Rs.)

(+)

CHANGE
(-)

TRADES