MARKET STATISTICS ON 17TH DEC 2012

SECURITY

VOLUME

**V.W.A
PREVIOUS
CLOSE

OPEN

HIGH

LOW

***V.W.A
TODAYS
CLOSE

CHANGE
(Rs.)

425
387
608
1,000
5,802
1,202
100
18
1,002
1
200
70,710
2,010,765
1,006
691
145,584
1,437,906
2,171
1
2,000
5,010
329
3,504
350
100
951
39,492
23
3,861
1
1,363
5
1,547
120
30
2
7,505
10
17,337
100
13,510
120
546,432
27,488
2,304
93,289
13,644
110,135
3,305
690
18,688
762,724
1,502
6
16,401
808
8,308
91
35,396
1,191
1
8,521
4
16,615
100
16,290
13,540,860
33,560
35,400
1
31,522
200
7,250
489
4,470
1
208

73.90
95.80
65.10
93.50
13.60
31.70
76.00
117.50
701.60
79.00
30.00
11.00
9.00
150.20
36.40
3.90
1.70
23.00
11.80
120.20
18.40
665.00
25.60
77.30
143.00
440.00
39.90
30.00
162.00
70.00
800.00
305.00
170.00
77.00
79.00
5.70
5.80
2,100.00
795.30
117.60
5.50
81.00
197.50
64.20
55.80
4.00
24.90
4.00
15.20
485.00
33.70
102.00
89.50
125.50
15.70
112.00
8.10
601.10
160.00
211.10
33.50
12.50
1,100.00
13.60
9.80
34.50
15.00
3.60
4.00
27.00
6.90
12.20
32.90
13.50
54.30
2,010.10
285.00

73.90
93.00
65.10
98.00
14.40
32.80
77.70
119.00
700.00
80.20
30.00
11.00
9.00
147.00
36.40
3.90
1.80
21.80
12.30
122.00
18.40
665.00
25.80
69.00
143.00
440.00
40.00
30.20
160.50
64.10
800.00
326.90
171.00
73.00
77.00
6.10
5.40
2,100.00
795.00
100.00
6.10
80.90
198.00
64.20
56.00
4.00
25.60
4.00
15.50
460.10
34.10
103.00
90.00
127.60
15.30
108.50
8.20
600.00
160.00
215.00
34.90
12.50
1,100.00
13.60
9.80
34.60
14.70
3.60
3.90
26.50
7.10
12.80
33.90
14.20
55.00
2,200.00
287.10

74.00
96.80
65.10
99.80
14.40
33.20
77.70
119.00
700.00
80.20
30.00
11.20
9.00
147.00
36.40
4.00
1.80
21.90
12.30
122.00
18.40
670.00
25.80
69.00
143.00
440.00
40.00
30.20
161.90
64.10
800.00
326.90
171.00
75.00
77.00
6.10
5.80
2,150.00
800.00
100.00
6.10
80.90
200.00
64.70
56.00
4.10
26.80
4.00
15.70
474.90
34.10
103.60
90.00
136.00
15.50
112.00
8.20
600.00
162.00
215.00
34.90
12.50
1,100.00
14.50
9.80
34.80
15.10
3.70
4.00
26.50
7.20
12.80
33.90
14.20
56.50
2,200.00
287.10

72.00
93.00
65.00
98.00
13.60
32.80
77.70
118.00
700.00
80.20
30.00
11.00
9.00
146.00
34.30
3.90
1.70
20.10
12.30
122.00
17.90
661.00
23.50
69.00
143.00
420.00
40.00
29.70
160.10
64.10
800.00
326.90
170.00
73.00
77.00
5.80
5.40
2,100.00
795.00
100.00
5.60
80.90
196.10
62.00
55.70
4.00
25.20
3.90
15.30
457.00
33.00
101.20
89.50
127.60
14.80
108.50
8.10
600.00
160.00
212.00
34.90
12.50
1,100.00
13.30
9.80
34.20
14.40
3.50
3.90
26.50
6.90
11.80
32.50
13.20
54.00
2,200.00
287.00

72.60
93.00
65.10
99.10
13.70
32.80
77.70
118.00
700.00
80.20
30.00
11.00
9.00
146.10
34.30
3.90
1.80
21.30
12.30
122.00
18.00
665.10
23.80
69.00
143.00
425.00
40.00
29.80
160.40
64.10
800.00
326.90
170.00
75.00
77.00
6.00
5.40
2,145.00
799.90
100.00
5.60
80.90
199.90
62.00
55.70
4.00
25.40
4.00
15.30
458.80
33.20
101.40
89.50
133.00
14.90
109.00
8.10
600.00
161.30
213.30
34.90
12.50
1,100.00
13.30
9.80
34.70
14.50
3.60
3.90
26.50
6.90
11.80
32.90
13.30
54.20
2,200.00
287.10

(1.30)
(2.80)
5.60
0.10
1.10
1.70
0.50
(1.60)
1.20
(4.10)
(2.10)
0.10
(1.70)
0.50
1.80
(0.40)
0.10
(1.80)
(8.30)
(15.00)
0.10
(0.20)
(1.60)
(5.90)
21.90
(2.00)
(2.00)
0.30
(0.40)
45.00
4.60
(17.60)
0.10
(0.10)
2.40
(2.20)
(0.10)
0.50
0.10
(26.20)
(0.50)
(0.60)
7.50
(0.80)
(3.00)
(1.10)
1.30
2.20
1.40
(0.30)
0.20
(0.50)
(0.10)
(0.50)
(0.40)
(0.20)
(0.10)
189.90
2.10

MAIN BOARD
A.SPEN.HOT.HOLD.
ABANS
ACL
ACL PLASTICS
ACME
AGALAWATTE
AHOT PROPERTIES
AITKEN SPENCE
ALLIANCE
AMAYA LEISURE
ASIA CAPITAL
ASIRI
ASIRI SURG
BAIRAHA FARMS
BALANGODA
BLUE DIAMONDS
BLUE DIAMONDS [NON VOTING]
BOGALA GRAPHITE
BOGAWANTALAWA
BROWNS
BROWNS BEACH
BUKIT DARAH
C T LAND
C.W.MACKIE
CARGILLS
CARSONS
CDB
CDB [NON VOTING]
CENTRAL FINANCE
CENTRAL IND.
CEYLINCO INS.
CEYLINCO INS. [NON VOTING]
CEYLON GUARDIAN
CEYLON INV.
CEYLON LEATHER
CEYLON LEATHER [WAR-CON2014]
CEYLON LEATHER [WAR-CON2015]
CEYLON PRINTERS
CEYLON TOBACCO
CFI
CFT
CHEMANEX
CHEVRON
CIC
CIC [NON VOTING]
CIFL
CITRUS LEISURE
CITRUS LEISURE [WAR-CON 2015]
CITY HOUSING
COL PHARMACY
COLOMBO LAND
COMMERCIAL BANK
COMMERCIAL BANK [NON VOTING]
CONVENIENCE FOOD
DANKOTUWA PORCEL
DFCC BANK
DIALOG
DIMO
DISTILLERIES
DOCKYARD
DOLPHIN HOTELS
DUNAMIS CAPITAL
E B CREASY
EAST WEST
EASTERN MERCHANT
EDEN HOTEL LANKA
ENVI. RESOURCES
ENVI. RESOURCES [WAR-CON2014]
ENVI. RESOURCES [WAR-CON2015]
EQUITY TWO PLC
EXPOLANKA
FIRST CAPITAL
FORT LAND
GALADARI
GRAIN ELEVATORS
HARISCHANDRA
HAYLEYS

XD

XD

XD
XD

MARKET STATISTICS ON 17TH DEC 2012

SECURITY

HAYLEYS - MGT
HDFC
HEMAS HOLDINGS
HEMAS POWER
HNB
HNB ASSURANCE
HNB [NON VOTING]
HORANA
HOTEL SERVICES
HOTELS CORP.
HUEJAY
HYDRO POWER
INDO MALAY
INDUSTRIAL ASPH.
JKH
JOHN KEELLS
KAHAWATTE
KANDY HOTELS
KEELLS HOTELS
KEGALLE
KELANI CABLES
KELANI TYRES
KOTAGALA
LANKA ALUMINIUM
LANKA ASHOK
LANKA CERAMIC
LANKA FLOORTILES
LANKA HOSPITALS
LANKA IOC
LANKA VENTURES
LANKA WALLTILE
LANKEM CEYLON
LANKEM DEV.
LAXAPANA
LB FINANCE
LION BREWERY
LMF
LOLC
MADULSIMA
MAHAWELI REACH
MALWATTE
MALWATTE [NON VOTING]
MASKELIYA
MERCHANT BANK
MTD WALKERS
MULLERS
N D B CAPITAL
NAMAL ACUITY VF [UNITS]
NAMUNUKULA
NAT. DEV. BANK
NATION LANKA
NATION LANKA [WAR-CON 2013]
NATIONS TRUST
NAWALOKA
NESTLE
NUWARA ELIYA
OFFICE EQUIPMENT
ON'ALLY
OVERSEAS REALTY
PALM GARDEN HOTL
PAN ASIA
PANASIAN POWER
PC HOUSE
PDL
PEOPLES LEASING
PIRAMAL GLASS
RADIANT GEMS
RENUKA AGRI
RENUKA HOLDINGS
RENUKA HOLDINGS [NON VOTING]
RENUKA SHAW
RICHARD PIERIS
ROYAL CERAMIC
S M B LEASING
S M B LEASING [NON VOTING]
SAMPATH
SANASA DEV. BANK
SATHOSA MOTORS

VOLUME

XD
XD
XD

XD

XD

3,000
151
143,100
5,618
23,453
1
4,167
6,720
26,900
1
102
6,469
10
632
12,546
6,940
510
1
41,380
440
240
540
100
1,200
20
1
10
3,208
16,600
101
562
1,001
13,001
4,994
7
4,000
2,295
31,842
960
1,000
3,204
1,500
2
4,757
501
11
100
300
9,000
76,936
119,450
10,000
12,701
2,702
2
5
1
1
10,329
6
327,678
191,741
100,311
100
80,740
113,503
1
154,091
1
528
2,117
55,901
1,594
54,702
213,801
51,225
4,163
100

**V.W.A
PREVIOUS
CLOSE

OPEN

HIGH

LOW

***V.W.A
TODAYS
CLOSE

CHANGE
(Rs.)

11.70
49.00
27.00
21.00
142.00
50.00
111.50
24.10
17.10
21.00
83.40
6.90
1,575.00
216.00
218.00
60.60
29.90
9.40
13.30
100.30
70.00
34.50
66.40
31.80
1,750.00
64.70
65.00
38.00
20.60
30.50
61.00
156.00
7.20
6.70
150.00
270.00
94.80
52.50
17.90
20.50
4.60
4.40
11.70
19.80
25.00
1.60
479.00
63.60
71.10
135.50
9.00
1.90
53.80
3.00
1,517.80
1,400.00
3,400.00
55.00
13.90
135.50
18.50
2.50
5.10
51.20
13.00
6.00
59.50
4.60
35.30
26.00
36.40
7.80
93.80
0.90
0.40
200.00
76.50
205.90

11.00
49.00
27.00
21.00
141.20
50.00
110.50
25.90
17.50
21.40
80.00
6.80
1,550.00
224.00
216.00
60.50
33.00
9.70
13.40
101.70
70.00
34.50
70.00
32.00
1,660.00
66.00
65.00
38.50
20.90
30.30
59.50
158.00
7.20
6.80
150.00
270.00
95.00
52.50
16.00
20.50
4.80
4.20
12.10
19.80
27.40
1.70
467.00
63.60
75.00
137.00
8.90
1.90
54.00
3.00
1,517.80
1,450.00
3,000.00
57.80
14.00
135.50
18.50
2.50
5.10
51.00
13.00
6.00
58.00
4.50
38.00
25.00
35.30
7.80
92.10
1.00
.40
200.00
76.20
190.00

11.00
49.00
27.00
21.50
142.80
50.00
110.90
25.90
17.50
21.40
80.00
7.00
1,550.00
224.00
218.40
60.50
33.50
9.70
13.40
101.70
70.00
34.50
70.00
32.00
1,660.00
66.00
65.00
38.50
21.40
30.50
59.50
158.00
7.30
6.80
150.00
270.00
95.00
52.50
16.00
20.50
4.80
4.20
12.10
19.80
27.40
1.70
467.00
63.60
79.80
137.00
9.10
1.90
55.00
3.10
1,517.80
1,450.00
3,000.00
57.80
14.00
135.50
18.50
2.60
5.30
51.00
13.20
6.00
58.00
4.60
38.00
25.00
36.00
7.90
94.50
1.00
.50
201.00
78.90
190.00

11.00
49.00
26.00
21.00
141.00
50.00
110.00
23.00
17.00
21.40
75.00
6.70
1,550.00
210.00
215.50
60.50
33.00
9.70
13.30
101.70
70.00
33.00
70.00
32.00
1,660.00
66.00
65.00
37.30
20.50
30.30
59.00
158.00
7.00
6.80
150.00
270.00
94.00
52.50
15.10
20.50
4.60
4.20
12.10
19.70
25.10
1.70
467.00
63.60
75.00
134.50
8.90
1.90
52.50
2.90
1,517.80
1,450.00
3,000.00
57.80
13.90
135.50
18.30
2.50
5.10
51.00
12.90
5.90
58.00
4.50
38.00
25.00
35.00
7.60
92.00
.90
.40
199.00
76.20
190.00

11.00
49.00
26.00
21.00
141.00
50.00
110.70
23.00
17.00
21.40
79.90
6.80
1,550.00
210.20
216.80
60.50
33.40
9.70
13.40
101.70
70.00
33.00
70.00
32.00
1,660.00
66.00
65.00
37.40
20.70
30.50
59.10
158.00
7.10
6.80
150.00
270.00
94.00
52.50
15.90
20.50
4.70
4.20
12.10
19.70
25.10
1.70
467.00
63.60
79.50
135.00
9.00
1.90
53.20
3.00
1,517.80
1,450.00
3,000.00
57.80
13.90
135.50
18.50
2.50
5.20
51.00
13.00
5.90
58.00
4.50
38.00
25.00
36.00
7.60
92.80
.90
.40
200.10
76.40
190.00

(0.70)
(1.00)
(1.00)
(0.80)
(1.10)
(0.10)
0.40
(3.50)
(0.10)
(25.00)
(5.80)
(1.20)
(0.10)
3.50
0.30
0.10
1.40
(1.50)
3.60
0.20
(90.00)
1.30
(0.60)
0.10
(1.90)
2.00
(0.10)
0.10
(0.80)
(2.00)
0.10
(0.20)
0.40
(0.10)
0.10
0.10
(12.00)
8.40
(0.50)
(0.60)
50.00
(400.00)
2.80
0.10
(0.20)
(0.10)
(1.50)
(0.10)
2.70
(1.00)
(0.40)
(0.20)
(1.00)
0.10
(0.10)
(15.90)

MARKET STATISTICS ON 17TH DEC 2012

SECURITY

SELINSING
SERENDIB HOTELS
SERENDIB HOTELS [NON VOTING]
SEYLAN BANK
SEYLAN BANK [NON VOTING]
SEYLAN DEVTS
SHAW WALLACE
SIERRA CABL
SINGER FINANCE
SINGER IND.
SINGER SRI LANKA
SLT
SOFTLOGIC
SWISSTEK
TAJ LANKA
TALAWAKELLE
TANGERINE
TEA SERVICES
TEXTURED JERSEY
THE FINANCE CO.
THE FINANCE CO. [NON VOTING]
THREE ACRE FARMS
TOKYO CEMENT
TOKYO CEMENT [NON VOTING]
UNION ASSURANCE
UNION BANK
UNITED MOTORS
VALLIBEL
VALLIBEL FINANCE
VIDULLANKA
WATAWALA
YORK ARCADE

VOLUME

XD

**V.W.A
PREVIOUS
CLOSE

OPEN

HIGH

LOW

***V.W.A
TODAYS
CLOSE

CHANGE
(Rs.)

12
400
1,791
10,350
280,860
29,280
303
20,501
19,260
50
300
35,305
81,626
500
980
811
100
2
14,456
2,031
3,401
718
4,300
1,026
1,000
2,053
2,000
7,300
5,060
37,815
9,100
1,102

1,225.70
24.50
17.00
55.60
35.00
8.60
270.00
2.40
13.40
133.40
99.00
42.70
10.10
14.00
30.00
25.00
84.10
632.60
8.70
16.70
6.00
49.00
27.00
19.10
86.50
13.60
90.10
6.40
30.80
3.60
11.80
17.20

1,202.00
23.90
17.80
55.20
35.10
8.20
270.00
2.50
13.50
130.00
97.00
43.00
10.10
13.50
29.50
25.50
85.40
635.00
9.00
17.70
6.00
51.70
27.10
19.60
85.10
13.90
90.00
6.40
31.00
3.80
11.80
16.10

1,202.00
23.90
17.80
57.00
35.10
8.60
274.00
2.50
13.70
130.00
100.00
43.00
10.30
13.50
29.50
25.50
85.40
635.00
9.00
17.70
6.00
51.70
27.30
19.60
85.10
13.90
90.00
6.40
31.00
3.80
12.00
17.00

1,200.00
23.90
16.60
55.10
34.90
8.20
270.00
2.50
13.40
130.00
97.00
40.00
10.00
13.10
29.30
24.00
85.40
635.00
8.60
17.60
5.80
49.20
27.10
19.10
85.00
13.30
90.00
6.40
30.50
3.60
11.70
16.10

1,200.30
23.90
16.60
56.90
35.00
8.20
270.00
2.50
13.50
130.00
99.00
42.30
10.10
13.20
29.40
25.20
85.40
635.00
8.80
17.60
5.80
50.20
27.30
19.10
85.00
13.60
90.00
6.40
30.50
3.60
12.00
16.10

(25.40)
(0.60)
(0.40)
1.30
(0.40)
0.10
0.10
(3.40)
(0.40)
(0.80)
(0.60)
0.20
1.30
2.40
0.10
0.90
(0.20)
1.20
0.30
(1.50)
(0.10)
(0.30)
0.20
(1.10)

57,744
7,000
869,235
17,874
36,153
4,110
40,301
556
84,905
361
820
14,251
183,906
2,802
349,748
1,001
121,635
5
2,200
2,738,536
881
37,856
8,500
2,513
4,100
25,281
201
50,512
3
1,600
177
440
1,217
1
1,000
15,010
166,023
4,900
25,691
68,785
167,214
117,022
60,380
30
30,929

17.30
5.60
1.70
2.40
4.90
78.90
2.50
22.40
3.80
20.30
5.60
20.00
6.30
6.40
15.60
3.70
5.70
17.50
16.50
2.40
46.90
12.50
10.50
3.70
24.10
16.60
11.20
7.20
21.30
6.90
20.10
15.50
13.70
9.40
7.10
34.50
2.40
6.60
25.70
3.00
2.20
8.90
11.60
28.00
18.00

17.80
5.80
1.60
2.40
6.00
80.00
2.60
21.60
3.80
20.00
5.50
29.80
6.20
6.20
15.60
3.80
5.70
17.90
16.10
2.50
46.90
12.60
10.50
3.60
24.00
16.60
12.50
7.20
21.30
6.90
20.10
15.40
13.80
10.30
7.20
34.50
2.50
6.70
25.40
3.10
2.30
8.90
12.00
29.50
18.00

17.80
5.80
1.70
2.50
6.00
85.90
2.60
22.00
3.80
20.30
5.60
29.80
6.70
6.40
15.90
3.80
5.90
17.90
16.10
2.50
46.90
12.60
10.50
3.80
24.90
16.80
12.50
7.20
21.30
6.90
20.50
15.40
13.90
10.30
7.20
34.50
2.60
6.80
25.40
3.10
2.30
9.00
12.10
29.50
18.30

16.90
5.60
1.60
2.40
4.90
80.00
2.50
21.50
3.70
20.00
5.50
21.10
6.20
6.20
15.60
3.70
5.50
17.00
16.10
2.30
46.00
12.10
10.50
3.60
23.80
16.60
12.50
7.00
21.30
6.90
20.00
15.40
13.70
10.30
7.20
34.50
2.30
6.70
24.00
2.90
2.20
8.70
11.80
29.50
17.80

17.00
5.60
1.60
2.40
4.90
84.20
2.50
22.00
3.70
20.00
5.60
21.30
6.30
6.40
15.80
3.70
5.50
17.00
16.10
2.30
46.00
12.20
10.50
3.70
23.80
16.70
12.50
7.20
21.30
6.90
20.10
15.40
13.80
10.30
7.20
34.50
2.40
6.80
24.00
2.90
2.30
8.70
11.80
29.50
17.90

(0.30)
(0.10)
5.30
(0.40)
(0.10)
(0.30)
1.30
0.20
(0.20)
(0.50)
(0.40)
(0.10)
(0.90)
(0.30)
(0.30)
0.10
1.30
(0.10)
0.10
0.90
0.10
0.20
(1.70)
(0.10)
0.10
(0.20)
0.20
1.50
(0.10)

DIRI SAVI BOARD

ACCESS ENG SL
AGSTARFERTILIZER
AMANA TAKAFUL
ASIA ASSET
ASIA SIYAKA
ASIAN ALLIANCE
BERUWALA RESORTS
BIMPUTH FINANCE
BROWNS INVSTMNTS
CAL FINANCE
CEYLON TEA BRKRS
CITRUS HIKKADUWA
CITRUS KALPITIYA
CITRUS WASKADUWA
COM.CREDIT
COMM LEASE & FIN
E - CHANNELLING
ELPITIYA
FORTRESS RESORTS
FREE LANKA
GUARDIAN CAPITAL
HVA FOODS
JANASHAKTHI INS.
LANKAORIXFINANCE
LAUGFS GAS
LAUGFS GAS [NON VOTING]
MACKWOODS ENERGY
MARAWILA RESORTS
MET. RES. HOL.
NANDA FINANCE
ODEL PLC
ORIENT FINANCE
ORIENT GARMENTS
PC PHARMA
PCH HOLDINGS
PEOPLE'S FIN
RAIGAM SALTERNS
SOFTLOGIC CAP
SOFTLOGIC FIN
SWARNAMAHAL FIN
TESS AGRO
TOUCHWOOD
TRADE FINANCE
UDAPUSSELLAWA
VALLIBEL ONE

MARKET STATISTICS ON 17TH DEC 2012

SECURITY

VOLUME

**V.W.A
PREVIOUS
CLOSE

OPEN

HIGH

LOW

22.80
97.00

23.00
97.00

22.80
97.00

***V.W.A
TODAYS
CLOSE

CHANGE
(Rs.)

DEFAULT BOARD
ALUFAB
MIRAMAR

1,574
1

22.90
98.00

22.90
97.00

(1.00)

MARKET STATISTICS ON 17TH DEC 2012

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

TODAY

PRV. DAY

532,865,004.00
26,980,848
2,895
2,114,403,745,539.70

505,429,306.20
15,411,704
3,337
2,120,429,294,885.00

TODAY

PRV. DAY

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

GOVT. SECURITIES

TODAY

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

PRV. DAY
14-DEC-12
9,896,080.85
105,000
2

TODAY

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

PRV. DAY

5,503.51
5,011.90
3,009.44

5,522.72
5,045.20
3,022.79

6,862.10
6,265.41
3,685.89

6,881.60
6,307.04
3,699.66

CORPORATE DEBT ON17TH DEC 2012

QTY

SECURITY

PRICE LEVEL
(Rs.)

INTEREST
(Rs.)

(+)

CHANGE
(-)

TRADES