Daily report
Upcoming SlideShare
Loading in...5
×
 

Like this? Share it with your network

Share

Daily report

on

  • 959 views

 

Statistics

Views

Total Views
959
Views on SlideShare
958
Embed Views
1

Actions

Likes
1
Downloads
7
Comments
0

1 Embed 1

http://www.slideshare.net 1

Accessibility

Categories

Upload Details

Uploaded via as Adobe PDF

Usage Rights

© All Rights Reserved

Report content

Flagged as inappropriate Flag as inappropriate
Flag as inappropriate

Select your reason for flagging this presentation as inappropriate.

Cancel
  • Full Name Full Name Comment goes here.
    Are you sure you want to
    Your message goes here
    Processing…
Post Comment
Edit your comment

Daily report Document Transcript

  • 1. Wednesday December 1, 2010PRICE INDICES Today Prv.Day Intra day trading of ASPICSE All Share Index 6,559.89 6,434.85Milanka Price Index 7,110.97 6,988.54TOTAL RETURN INDICESTRI on All Shares (ASTRI) 7,801.66 7,652.95TRI on Milanka Shares (MTRI) 8,525.71 8,378.92TOTAL TURNOVER (Rs.)Equity 3,298,016,674Closed End Funds 1,704,180Corporate Debt 0Government Debt 0MARKET CAPITALIZATION (Rs.)As at Today Last Month YTD Change % 2,173,440,599,639 2,132,001,205,377 99.01 EQUITY FUNDSValue of Turnover(Rs.) 3,298,016,674 1,704,180 Contribution of top 10 securities to the change of ASPIDomestic Purchases 2,465,248,468 1,704,180Domestic Sales 3,026,113,461 1,704,180Foreign Purchases 832,768,206 0Foreign Sales 271,903,212 0Volume of Turnover (No.) 332,380,942 17,400Domestic 312,017,459 17,400Foreign 20,363,483 0Trades (No.) 23,938 41Domestic 23,178 41Foreign 760 0PER 24.74 0.00PBV 2.93 0.00DY 1.18 0.00Listed Companies/Funds (No.) 240 1Traded Companies/Funds (No.) 196 1 TOP 10 GAINERS Company VWA VWA Change Change High Low No of Turnover No of Prev. Close Days Close (Rs.) % Shares Trades BOGALA GRAPHITE 41.50 56.60 15.10 36.39 62.90 43.00 144,200 7,937,130.00 309 S M B LEASING [W] 0.60 0.80 0.20 33.33 0.90 0.60 38,271,300 28,062,820.00 495 S M B LEASING [W] 0.50 0.60 0.10 20.00 0.70 0.40 96,675,300 54,354,660.00 1031 MERCHANT BANK 44.10 50.10 6.00 13.61 51.20 44.80 1,072,300 52,536,030.00 663 S M B LEASING 1.60 1.80 0.20 12.50 1.90 1.60 28,260,400 49,409,210.00 530 FINLAYS COLOMBO 187.00 210.00 23.00 12.30 210.00 150.00 100,900 15,212,630.00 8 VALLIBEL FINANCE 78.40 87.60 9.20 11.73 91.00 80.00 286,600 24,668,160.00 383 CEYLON TEA BRKRS 4.40 4.90 0.50 11.36 5.20 4.40 1,648,600 8,074,530.00 281 THREE ACRE FARMS 52.10 58.00 5.90 11.32 59.00 55.00 593,300 34,170,190.00 472 S M B LEASING [X] 0.90 1.00 0.10 11.11 1.10 0.80 79,239,900 77,829,740.00 796 TOP 10 LOSERS Company VWA VWA Change Change High Low No of Turnover No of Prev. Close Days Close (Rs.) % Shares Trades GOOD HOPE 600.00 542.50 (57.50) (9.58) 545.00 540.00 400 216,500.00 3 PARQUET 30.00 28.90 (1.10) (3.67) 30.00 28.00 21,500 620,630.00 33 ENVI. RESOURCES 86.30 83.60 (2.70) (3.13) 90.00 81.40 309,500 26,548,850.00 342 LIGHTHOUSE HOTEL 65.00 63.00 (2.00) (3.08) 66.00 62.00 5,200 327,510.00 8 ENVI. RESOURCES [W] 35.00 34.10 (0.90) (2.57) 37.00 34.10 398,600 14,004,920.00 144 CITY HOUSING 20.80 20.30 (0.50) (2.40) 21.00 20.00 59,400 1,196,620.00 22 ENVI. RESOURCES [W] 38.70 37.90 (0.80) (2.07) 40.00 37.50 119,900 4,669,360.00 109 KANDY HOTELS 269.90 264.90 (5.00) (1.85) 269.00 264.90 500 133,280.00 4 TRANS ASIA 185.00 182.00 (3.00) (1.62) 182.00 182.00 600 109,200.00 2 HOTEL SERVICES 26.50 26.10 (0.40) (1.51) 26.50 26.00 102,300 2,689,450.00 35 INDICES COMPARISON FOR THE YEAR Today Previous Day Year Open Year Highest Year Lowest Year Change % ASI 6,560 6,435 3,386 7,148 3,479 93.76 MPI 7,111 6,989 3,849 7,829 3,962 84.73
  • 2. 2RIGHTS ISSUESCOMPANY PROPORTION EGM / PROV. XR FROM DESPATCH OF RENUNCIATION LAST DATE OF TRADING OF ALLOTMENT PROV. LETTER ACCEPTANCE & RIGHTS OF ALLOT. PAYMENT COMMENCES ONHotel Reefcomber 02 for 01 02-11-2010 09-11-2010 15-11-2010 30-11-2010 01-12-2010 23-11-2010PLC(Issue Price Rs. 25/= To raise capital for refurbishment of the Hotel Reefcomber and for investment opportunities in the Hotel Sector)The Rights subscribed shall have attached thereto Warrants in the following manner:One (01) Warrant exercisable in 2011 for each share subscribed at an exercise price of Rs. 30/=One (01) Warrant exercisable in 2012 for each share subscribed at an exercise price of Rs. 30/=Two (02) Warrants exercisable in 2015 for each share subscribed at an exercise price of Rs. 40/=Laxapana Batteries 04 for 09 10-11-2010 11-11-2010 18-11-2010 02-12-2010 03-12-2010 25-11-2010PLC(Issue Price Rs. 8/= To meet working capital requirements)Blue Diamonds 01 for 01 18-11-2010 22-11-2010 25-11-2010 08-12-2010 09-12-2010 01-12-2010Jewellery WorldwidePLC(Issue Price Voting Rs. 2.50 Non-Voting 1.50 To meet the working capital requirements)Bogawantalawa Tea 01 for 09 15-11-2010 22-11-2010 26-11-2010 09-12-2010 10-12-2010 02-12-2010Estates PLC(Issue Price Rs. 10/= To be used for the purpose of funding part of the capital development programme of the company for the year 2010/2011)(After the sub-division and consolidation of shares)Asian Alliance 01 for 02 24-11-2010 25-11-2010 01-12-2010 14-12-2010 15-12-2010 07-12-2010Insurance PLC(Issue Price Rs. 65/= To restructure the group financial assets)MTD Walkers PLC 19 for 01 10-12-2010 13-12-2010 17-12-2010 31-12-2010 03-01-2011 24-12-2010(Issue Price Rs. 33/= To capitalize loans received for the acquisition of companies previously, to acquire Northern Power Company (Private)Limited, To finance working capital of the company)Singalanka Standard 03 for 01 Dates to beChemicals PLC Notified(Issue Price Rs. 55/= To be utilized in making selected investments in listed and unlisted companies primarily in the manufacturing and chemicalindustries, whereby assisting and facilitating the development of the industrial sector in Sri Lanka. The Directors further intend to utilizeapproximately 2% of the funds received through the Rights Issue for the purpose of retiring existing debts of the company)Parquet (Ceylon) 03 for 02PLC(Issue Price Rs. 15/= To be used for the purpose of funding the purchase of shares in Ceykor Aluminium Industries Ltd and funding the workingcapital requirements of the said company)Browns Beach 07 for 02Hotels PLC(Issue Price Rs. 65/= To raise approximately Rs. 2,184,000,000 as Equity Capital for the construction of the new hotel) RIGHTS ISSUES ARE SUBJECT TO SHAREHOLDER APPROVAL AT A GENERAL MEETINGSUB–DIVISION OF SHARESCOMPANY EGM SUB-DIVISION BASED PERIOD OF DEALINGS DATE OF COMMENCEMENT ON SHAREHOLDING AS AT SUSPENSION OF TRADINGUnited Motors Lanka PLC 30-11-2010 30-11-2010 01-12-2010 to 03-12-2010 06-12-2010(One (01) share for every One (01) share held)Carson Cumberbatch PLC 17-12-2010 17-12-2010 21-12-2010 to 23-12-2010 24-12-2010(Each existing ordinary share to be sub divided into Two (02) ordinary shares)Bukit Darah PLC 17-12-2010 17-12-2010 21-12-2010 to 23-12-2010 24-12-2010(Each existing ordinary share to be sub divided into Ten (10) ordinary shares)Browns Beach Hotels PLC(Three (03) shares for every One (01) share – After the Rights Issue)SUB DIVISION OF SHARES IS SUBJECT TO SHAREHOLDER APPROVAL AT A GENERAL MEETING CSE Daily
  • 3. 3CAPITALIZATION OF RESERVESCOMPANY PROPORTION ALLOTMENT XC FROM CONSIDERATION (RS.)Carson Cumberbatch PLC 23-12-2010 24-12-2010 128.91One (01) ordinary share for each Fifty (50) ordinary shares held (After subdivision of shares)Bukit Darah PLC 23-12-2010 24-12-2010 135.94One (01) ordinary share for every Fifty (50) ordinary shares held (After subdivision of shares)Royal Ceramics Lanka PLC 10.00One (01) ordinary share for every One (01) share heldCAPITALIZATION OF RESERVES IS SUBJECT TO THE CSE APPROVING, IN PRINCIPLE, THE ISSUE AND LISTING OF SHARES ANDOBTAINING SHAREHOLDERS’ APPROVAL AT A GENERAL MEETINGDIVIDEND ANNOUNCEMENTSCOMPANY DPS FINAL/INTERIM SHAREHOLDER’S XD FROM DATE OF (RS.) MEETING PAYMENTJohn Keells Holdings PLC 1.00 Interim - 22-11-2010 01-12-2010Diesel and Motor Engineering PLC 5.00 Interim - 24-11-2010 02-12-2010Finlays Colombo PLC 1.50 Second Interim - 30-11-2010 02-12-2010On’ally Holdings PLC 1.10 Interim - 06-12-2010 13-12-2010Union Chemicals Lanka PLC 5.00 First Interim - 07-12-2010 14-12-2010Commercial Bank of Ceylon PLC 1.50 Second Interim (Voting & Non-Voting) - 07-12-2010 16-12-2010Richard Pieris & Co. PLC 0.20 Interim - 08-12-2010 16-12-2010J.L. Morison Son & Jones (Ceylon) PLC 20.00 Interim (Voting & Non-Voting) - 10-12-2010 22-12-2010 Announcements for the day XC /XR/XD Falling Due on the next day BOLD AmendedUNLESS THE COMPANY’S ARTICLES PROVIDE OTHERWISE, DIVIDENDS ARE SUBJECT TO SHAREHOLDER APPROVAL BY ANORDINARY RESOLUTION.DIRECTIVE ISSUED UNDER SECTION 13(C) OF THE SECURITIES & EXCHANGE COMMISSION OF SRI LANKA ACT NO: 36 OF 1987(AS AMENDED)This is further to the Securities and Exchange Commission directive reference SEC/LEG/10/09/42 dated 14th September 2010. Having considered therepresentations made by the Colombo Stock Brokers Association and certain other market participants, the Commission at its 267th meeting held on25th November 2010 decided on the following.Whilst the above mentioned directive stands in force, the Commission granted permission to the Stock Brokers to reduce their current debtor’spositions by at least 50% by 31st March 2011 and by 100% latest by 30th June 2011.The above decision was made by the Commission as a consideration of granting the small time investors additional time to clear their currentoutstanding positions, consequent to the above mentioned representations made to the Securities and Exchange Commission of Sri Lanka.ACCOUNTS RECEIVEDACCOUNTS FOR THE SIX MONTHS ENDED 30TH SEPTEMBER 2010 (UNAUDITED)Company 30-09-2010 30-09-2009 Profit/(Loss) After EPS Profit/(Loss) After Taxation (Rs.) (Basic) Taxation (Rs.)Raigam Wayamba Salterns PLC 17,029,279 0.06 33,255,777Touchwood Investments PLC 86,262,778 1.94 25,729,210 CSE Daily
  • 4. 4LISTED COMPANIES – NOTICE OF ANNUAL GENERAL MEETINGS (AGM)Company Date Venue TimeLISTED COMPANIES – NOTICE OF EXTRAORDINARY GENERAL MEETINGS (EGM)Company Date Venue TimeJohn Keells Holdings PLC 06-12-2010 JKH Auditorium, Ground Floor, 130, Glennie Street, Colombo 2. 10:00 a.m.MTD Walkers PLC 10-12-2010 Golden Pond, Taj Samudra Hotel, Galle Face Centre Rd, Colombo 3. 9:00 a.m.Carson Cumberbatch PLC 17-12-2010 Park Premier, Banquet Hall, Excel World, Colombo 10. 9:00 a.m.Bukit Darah PLC 17-12-2010 Park Premier, Banquet Hall, Excel World, Colombo 10. 9:30 a.m.Hotel Reefcomber PLC 17-12-2010 Sri Lanka Foundation Institute, 100, Independence Sq, Colombo 7. 10:00 a.m.COMPANY ANNOUNCEMENTSCompany Subject DateNAMAL Acuity Value Find Net Asset Value 01-12-2010 The net asset value of a unit of NAMAL Acuity Value Fund as at 30th November 2010 is Rs. 102.48.Asiri Hospitals PLC Purchase of Asiri Hospitals PLC shares by Softlogic Holdings PLC 30-11-2010 Bartleet Mallory Stockbrokers (Pvt) Ltd has informed the CSE that their client M/s. Softlogic Holdings PLC purchased 89,787,005 shares of Asiri Hospitals PLC (approx.. 10% of issued share capital) for a consideration of Rs. 9.00 per share.Asiri Hospital Holdings PLC The following share transactions of Asiri Hospital Holdings PLC (“AHL”), which exceeds 10% 30-11-2010 of the voting rights of the company, took place on 30th November 2010. Date of the Sellers Name Buyers Name Quantity Consideration Percent Transaction Traded (Rs.) age 30-11-2010 Sri Lanka Insurance Softlogic Holdings 6,739,035 9.00 per share 0.76% Corporation Ltd – Ltd Life Fund 30-11-2010 Sri Lanka Insurance Softlogic Holdings 82,187,270 9.00 per share 9.24% Corporation Ltd – Ltd General Fund 30-11-2010 Others Softlogic Holdings 860,700 9.00 per share 0.10% Ltd 30-11-2010 Total 89,787,005 10.10%The Lighthouse Hotel PLC Statement under Rule 24 of the Company Take-overs and Mergers Code 1995 (As 30-11-2010 Amended) in 2003 (the “Code”)Complete announcement can be viewed at www.cse.lkCHANGE OF DIRECTORATERESIGNATIONSNAME DESIGNATION COMPANY DATEDr. S. Selliah Director Asiri Central Hospitals PLC 01-12-2010(Dr. S. Selliah ceases to be the Deputy Chairman of the company)CHANGE OF CONTACT NUMBERS – TAPROBANE SECURITIES (PVT) LTDThe telephone number and the fax number of Taprobane Securities (Pvt) Ltd has been changed as follows with effect from 30th November 2010.Telephone: +94-11-5328200Fax: +94-11-5328277 CSE Daily
  • 5. 5SINGER FINANCE (LANKA) LIMITED [“THE COMPANY”] - LKR. 400,000,005 OFFER FOR SUBSCRIPTIONThe CSE has approved in-principle an Application for listing the ordinary voting shares of the above-mentioned Company for a Main Board listing.Further details are as follows:NUMBER OF SHARES TO BE OFFEREDOffer for Subscription of 26,666,667 Ordinary Voting Shares at a price of LKR. 15.00 per share.DATE OF OPENING OF THE SUBSCRIPTION LIST15th December 2010MANAGERS TO THE OFFERNDB Investment Bank Limited40, Navam MawathaColombo 02, Sri LankaPhone: (011) 2300385REGISTRARS TO THE OFFERSSP Corporate Services (Private) Limited101, Inner Flower RoadColombo 03, Sri LankaPhone: (011) 2573894The date on which the Prospectus would be delivered to Member Firms / Trading Members would be 01st December 2010.PANASIAN POWER LIMITED [“THE COMPANY”] - LKR. 600,000,000 OFFER FOR SUBSCRIPTIONThe CSE has approved in-principle an Application for listing the ordinary voting shares of the above-mentioned Company for a Main Board listing.Further details are as follows:NUMBER OF SHARES TO BE OFFEREDOffer for Subscription of 200,000,000 Ordinary Voting Shares at a price of LKR. 3.00 per share.DATE OF OPENING OF THE SUBSCRIPTION LIST7th December 2010MANAGERS TO THE OFFERKenanga Investment Corporation Limited47, Dharmapala MawathaColombo 03, Sri LankaPhone: (011) 5733862REGISTRARS TO THE OFFERSSP Corporate Services (Private) Limited101, Inner Flower RoadColombo 03, Sri LankaPhone: (011) 2573894The date on which the Prospectus would be delivered to Member Firms / Trading Members would be 26th November 2010. CSE Daily
  • 6. 6DEFAULT BOARDCompany Name Date of Transfer ReasonHotel Developers (Lanka) 28-JUN-2001  Non submission of Annual Reports for the F/Y 31-MAR-1991 to 31-MAR-2010.PLC  Non submission of Financial Statements for the quarters ended 31-MAR-1998 to 30-SEP- 2010.Vanik Incorporation Ltd 12-DEC-2002  Non submission of Annual Reports for the F/Y Ended 31-DEC 2007 to 31-DEC-2009.  Non payment of debenture interest – Third installment in respect of the period ending 10- DEC-2002, the interest for the periods ending 10-DEC-2003, 10-DEC-2004, 10-DEC-2005, 10- DEC-2006 & 10-DEC-2007.  Non Submission of Financial Statements for the quarters ended 30-SEP-2008 to 30-SEP-2010.  Non payment of Listing Fees for the years 2009 & 2010.Ferntea Ltd 02-NOV-2005  Non submission of Annual Reports for the F/Y Ended 31-MAR-2006 to 31-MAR-2010.  Non submission of Financial Statements for the quarters Ended 30-JUN-2007 to 30-SEP- 2010.Lanka Cement PLC 06-JUL-2007  Non submission of Annual Reports for the F/Y Ended 31-DEC-2006 to 31-DEC-2009.  Non Submission of Financial Statements for the quarters ended 31-DEC-2007 to 30-SEP- 2009, 31-MAR-2010, 30-JUN-2010 & 30-SEP-2010.Miramar Beach Hotels 09-JUN-2008  Non Submission of Annual Report for the F/Y Ended 31-MAR-2008 to 31-MAR-2010.PLC  Non payment of Listing Fees for the year 2010.  Non submission of Financial Statements for the quarter ended 30-SEP-2010Asia Capital PLC 14-SEP-2010  Non submission of Annual Report for the F/Y ended 31-MAR-2010Alufab PLC 14-SEP-2010  Non submission of Annual Report for the F/Y ended 31-MAR-2010  Non submission of Financial Statements for the quarter ended 30-SEP-2010Huejay International 14-SEP-2010  Non submission of Annual Report for the F/Y ended 31-MAR-2010Investments PLC  Non submission of Financial Statements for the quarter ended 30-SEP-2010Infrastructure Developers 14-SEP-2010  Non submission of Annual Report for the F/Y ended 31-MAR-2010PLCCeylon Printers PLC 29-SEP-2010  Non submission of Financial Statements for the quarter ended 30-SEP-2010Eastern Merchants PLC 29-SEP-2010  Non submission of Financial Statements for the quarter ended 30-SEP-2010Kalamazoo Systems PLC 29-SEP-2010  Non submission of Financial Statements for the quarter ended 30-SEP-2010Office Equipment PLC 29-SEP-2010  Non submission of Financial Statements for the quarter ended 30-SEP-2010Paragon Ceylon PLC 29-SEP-2010  Non submission of Financial Statements for the quarter ended 30-SEP-2010 CSE Daily
  • 7. Share Prices and Trends on 01st December 2010 - Equity MAIN BOARD MAIN BOARD Security Qty Price (+) (-) Trds Security Qty Price (+) (-) TrdsA.SPEN.HOT.HOLD. 100 102.00 1 AGALAWATTE 1,300 47.50 2A.SPEN.HOT.HOLD. 1,000 102.80 2 AGALAWATTE 1,100 47.80 1.60 3A.SPEN.HOT.HOLD. 200 102.90 1 AHOT PROPERTIES 1,600 181.00 4A.SPEN.HOT.HOLD. 400 105.00 3 AHOT PROPERTIES 500 184.00 1A.SPEN.HOT.HOLD. 800 106.00 1 AHOT PROPERTIES 11,000 183.00 5A.SPEN.HOT.HOLD. 100 105.80 1 AHOT PROPERTIES 2,000 184.00 2A.SPEN.HOT.HOLD. 700 105.10 1 AHOT PROPERTIES 9,700 185.00 2A.SPEN.HOT.HOLD. 1,700 105.00 3 AHOT PROPERTIES 500 187.00 1A.SPEN.HOT.HOLD. 100 105.10 1 AHOT PROPERTIES 1,000 190.00 1A.SPEN.HOT.HOLD. 1,600 105.00 10 AHOT PROPERTIES 119,100 185.00 4A.SPEN.HOT.HOLD. 3,800 104.90 4 AHOT PROPERTIES 1,000 190.00 1A.SPEN.HOT.HOLD. 100 104.80 1 AHOT PROPERTIES 1,000 185.00 1A.SPEN.HOT.HOLD. 300 104.30 1 AHOT PROPERTIES 1,100 189.00 1A.SPEN.HOT.HOLD. 200 104.50 1 AHOT PROPERTIES 200 189.40 1A.SPEN.HOT.HOLD. 2,500 104.00 6 AHOT PROPERTIES 1,000 189.80 1A.SPEN.HOT.HOLD. 300 104.90 2 AHOT PROPERTIES 1,000 189.90 1A.SPEN.HOT.HOLD. 200 104.50 1 AHOT PROPERTIES 18,500 190.00 6A.SPEN.HOT.HOLD. 400 104.00 2 AHOT PROPERTIES 600 189.90 1A.SPEN.HOT.HOLD. 3,900 103.00 5 AHOT PROPERTIES 1,000 185.00 4.70 1A.SPEN.HOT.HOLD. 2,900 104.90 4 AITKEN SPENCE 100 180.00 1A.SPEN.HOT.HOLD. 1,100 105.00 2 AITKEN SPENCE 500 178.00 1A.SPEN.HOT.HOLD. 3,500 104.90 3 AITKEN SPENCE 100 177.10 1A.SPEN.HOT.HOLD. 4,400 105.00 6 AITKEN SPENCE 100 178.00 1A.SPEN.HOT.HOLD. 100 105.70 1 AITKEN SPENCE 10,100 177.00 8A.SPEN.HOT.HOLD. 100 105.80 1 AITKEN SPENCE 5,000 176.50 1A.SPEN.HOT.HOLD. 14,700 106.00 25 AITKEN SPENCE 1,300 176.10 2A.SPEN.HOT.HOLD. 100 105.50 1 AITKEN SPENCE 8,500 176.00 4A.SPEN.HOT.HOLD. 800 105.10 2 AITKEN SPENCE 2,200 177.00 5A.SPEN.HOT.HOLD. 49,500 105.00 9 AITKEN SPENCE 100 176.10 1A.SPEN.HOT.HOLD. 100 106.00 1 AITKEN SPENCE 100 176.00 1A.SPEN.HOT.HOLD. 2,200 105.00 1 AITKEN SPENCE 100 175.20 1A.SPEN.HOT.HOLD. 200 106.00 1 AITKEN SPENCE 5,800 177.00 2A.SPEN.HOT.HOLD. 10,000 105.50 8 AITKEN SPENCE 500 178.00 1A.SPEN.HOT.HOLD. 8,200 106.00 4 AITKEN SPENCE 5,500 177.00 3A.SPEN.HOT.HOLD. 200 106.80 1 AITKEN SPENCE 580,300 180.00 1A.SPEN.HOT.HOLD. 500 107.00 2 AITKEN SPENCE 2,100 177.00 3A.SPEN.HOT.HOLD. 300 107.50 1 AITKEN SPENCE 500 178.00 1A.SPEN.HOT.HOLD. 700 108.00 1 AITKEN SPENCE 575,000 180.00 1A.SPEN.HOT.HOLD. 600 109.70 1 AITKEN SPENCE 5,500 178.00 14A.SPEN.HOT.HOLD. 1,200 110.00 4 AITKEN SPENCE 100 177.60 1A.SPEN.HOT.HOLD. 200 109.90 2 AITKEN SPENCE 1,200 177.50 2A.SPEN.HOT.HOLD. 500 109.00 1 AITKEN SPENCE 300 177.10 1A.SPEN.HOT.HOLD. 1,800 109.90 4 AITKEN SPENCE 3,400 177.00 1A.SPEN.HOT.HOLD. 100 107.10 1 AITKEN SPENCE 51,000 178.00 20A.SPEN.HOT.HOLD. 500 109.00 9.10 2 AITKEN SPENCE 10,200 179.00 4ACL 5,800 85.00 8 AITKEN SPENCE 200 178.00 1ACL 3,600 85.50 6 AITKEN SPENCE 30,800 179.00 23ACL 13,000 86.00 8 AITKEN SPENCE 4,600 178.90 4ACL 100 86.10 1 AITKEN SPENCE 20,300 179.00 2ACL 300 86.00 1 AITKEN SPENCE 200 179.90 2ACL 4,600 85.00 7 AITKEN SPENCE 3,000 179.00 3ACL 10,000 86.00 5 AITKEN SPENCE 400 179.50 2ACL 300 86.50 1 AITKEN SPENCE 300 179.00 1ACL 100 86.40 3.40 1 AITKEN SPENCE 100 179.50 5.40 1ACL PLASTICS 400 164.00 1 ALLIANCE 100 700.00 1ACL PLASTICS 600 162.00 0.80 2 ALLIANCE 100 720.00 45.00 1ACME 30,000 20.00 0.20 8 AMAYA LEISURE 300 88.70 1AGALAWATTE 1,700 46.10 2 AMAYA LEISURE 1,000 89.50 3
  • 8. Share Prices and Trends on 01st December 2010 - Equity MAIN BOARD MAIN BOARD Security Qty Price (+) (-) Trds Security Qty Price (+) (-) TrdsAMAYA LEISURE 400 90.00 1 BAIRAHA FARMS 5,000 220.00 5AMAYA LEISURE 100 91.00 1 BAIRAHA FARMS 100 219.60 1AMAYA LEISURE 1,400 89.50 4 BAIRAHA FARMS 4,500 220.00 12AMAYA LEISURE 3,000 89.10 1 BAIRAHA FARMS 1,000 219.10 4AMAYA LEISURE 3,400 89.00 1 BAIRAHA FARMS 16,800 220.00 16AMAYA LEISURE 16,000 88.40 4 BAIRAHA FARMS 900 219.00 1AMAYA LEISURE 100 88.60 1 BAIRAHA FARMS 11,700 220.00 4AMAYA LEISURE 800 88.50 3 BAIRAHA FARMS 300 218.30 2AMAYA LEISURE 2,000 88.40 1 BAIRAHA FARMS 500 220.90 1AMAYA LEISURE 500 88.10 1 BAIRAHA FARMS 2,000 220.80 1AMAYA LEISURE 100 88.00 0.30 1 BAIRAHA FARMS 3,900 220.90 9ARPICO 200 120.20 2 BAIRAHA FARMS 1,700 220.00 3ARPICO 300 120.30 2 BAIRAHA FARMS 600 220.10 2ARPICO 300 120.20 1 BAIRAHA FARMS 1,600 220.00 2ARPICO 200 125.00 1 BAIRAHA FARMS 600 220.90 1ARPICO 100 119.50 1 BAIRAHA FARMS 100 220.20 1ARPICO 500 119.00 0.80 2 BAIRAHA FARMS 300 220.90 2ASIRI 5,000 9.10 1 BAIRAHA FARMS 100 220.50 1ASIRI 171,500 9.00 34 BAIRAHA FARMS 1,100 220.20 2ASIRI 2,000 8.90 1 BAIRAHA FARMS 400 220.50 2ASIRI 200 8.80 1 BAIRAHA FARMS 100 220.10 1ASIRI 700 8.90 0.10 1 BAIRAHA FARMS 700 220.50 1ASIRI SURG 1,100 9.20 2 BAIRAHA FARMS 900 220.80 2ASIRI SURG 80,000 9.10 16 BAIRAHA FARMS 6,100 220.90 4BAIRAHA FARMS 1,000 218.00 5 BAIRAHA FARMS 3,800 221.00 6.30 6BAIRAHA FARMS 900 219.00 4 BALANGODA 1,200 50.00 3BAIRAHA FARMS 1,000 219.90 4 BALANGODA 400 51.90 1BAIRAHA FARMS 4,300 220.00 10 BALANGODA 1,000 52.00 3BAIRAHA FARMS 300 221.00 1 BALANGODA 1,000 51.00 2BAIRAHA FARMS 800 220.00 2 BALANGODA 4,200 52.00 7BAIRAHA FARMS 2,300 221.00 3 BALANGODA 200 52.90 1BAIRAHA FARMS 1,000 220.80 2 BALANGODA 100 51.10 1BAIRAHA FARMS 300 220.90 1 BALANGODA 3,100 52.00 6BAIRAHA FARMS 800 220.00 2 BALANGODA 400 52.20 1BAIRAHA FARMS 500 219.50 1 BALANGODA 100 52.10 1BAIRAHA FARMS 500 219.10 1 BALANGODA 100 52.00 1BAIRAHA FARMS 2,000 219.00 3 BALANGODA 400 52.20 1BAIRAHA FARMS 200 219.90 1 BALANGODA 100 52.10 1BAIRAHA FARMS 1,700 220.00 1 BALANGODA 900 52.40 2BAIRAHA FARMS 1,700 220.90 3 BALANGODA 3,100 52.50 6BAIRAHA FARMS 1,700 220.00 1 BALANGODA 300 52.20 1BAIRAHA FARMS 800 220.90 2 BALANGODA 700 52.10 4BAIRAHA FARMS 100 220.00 1 BALANGODA 200 52.30 2BAIRAHA FARMS 1,000 219.00 1 BALANGODA 4,000 52.00 2BAIRAHA FARMS 7,300 220.00 13 BALANGODA 100 52.40 1BAIRAHA FARMS 3,100 219.00 6 BALANGODA 5,000 52.50 3BAIRAHA FARMS 200 218.20 1 BALANGODA 100 52.60 1BAIRAHA FARMS 1,500 218.00 3 BALANGODA 100 52.70 1BAIRAHA FARMS 300 218.20 1 BALANGODA 1,200 52.80 2BAIRAHA FARMS 4,200 220.00 6 BALANGODA 1,700 53.00 4.40 4BAIRAHA FARMS 100 218.00 1 BERUWELA WALKINN 100 101.00 1BAIRAHA FARMS 1,100 219.00 2 BERUWELA WALKINN 700 140.00 3BAIRAHA FARMS 200 219.10 1 BERUWELA WALKINN 300 139.50 2BAIRAHA FARMS 1,400 219.90 2 BERUWELA WALKINN 300 139.90 10.00 1BAIRAHA FARMS 400 219.10 1 BLUE DIAMONDS 152,200 3.40 XR 21BAIRAHA FARMS 1,000 219.90 2 BLUE DIAMONDS 600 3.20 XR 1BAIRAHA FARMS 500 220.00 2 BLUE DIAMONDS 32,800 3.40 XR 5BAIRAHA FARMS 100 219.90 1 BLUE DIAMONDS 300 3.30 XR 2
  • 9. Share Prices and Trends on 01st December 2010 - Equity MAIN BOARD MAIN BOARD Security Qty Price (+) (-) Trds Security Qty Price (+) (-) TrdsBLUE DIAMONDS 13,500 3.40 XR 4 BLUE DIAMONDS[X.0000] 10,000 1.80 XR 3BLUE DIAMONDS 1,900 3.30 XR 2 BLUE DIAMONDS[X.0000] 900 1.90 XR 4BLUE DIAMONDS 46,600 3.20 XR 7 BLUE DIAMONDS[X.0000] 157,600 1.80 XR 0.10 12BLUE DIAMONDS 21,000 3.10 XR 6 BOGALA GRAPHITE 300 43.50 2BLUE DIAMONDS 80,500 3.00 XR 17 BOGALA GRAPHITE 700 44.00 5BLUE DIAMONDS 6,000 3.10 XR 2 BOGALA GRAPHITE 500 43.90 1BLUE DIAMONDS 51,200 3.20 XR 6 BOGALA GRAPHITE 2,300 44.00 5BLUE DIAMONDS 11,900 3.30 XR 4 BOGALA GRAPHITE 1,000 43.00 1BLUE DIAMONDS 70,600 3.20 XR 15 BOGALA GRAPHITE 300 44.00 1BLUE DIAMONDS 165,900 3.30 XR 0.30 17 BOGALA GRAPHITE 700 44.80 3BLUE DIAMONDS[R.0000] 3,000 2.50 XR 2 BOGALA GRAPHITE 1,500 45.00 3BLUE DIAMONDS[R.0000] 51,200 0.50 XR 1 BOGALA GRAPHITE 2,700 46.00 5BLUE DIAMONDS[R.0000] 20,000 1.50 XR 2 BOGALA GRAPHITE 3,000 47.00 1BLUE DIAMONDS[R.0000] 17,100 0.50 XR 1 BOGALA GRAPHITE 1,500 46.00 2BLUE DIAMONDS[R.0000] 6,000 0.60 XR 2 BOGALA GRAPHITE 1,000 47.00 2BLUE DIAMONDS[R.0000] 31,700 0.50 XR 1 BOGALA GRAPHITE 100 46.70 1BLUE DIAMONDS[R.0000] 22,000 0.40 XR 3 BOGALA GRAPHITE 2,000 47.00 5BLUE DIAMONDS[R.0000] 14,000 0.50 XR 2 BOGALA GRAPHITE 100 48.00 1BLUE DIAMONDS[R.0000] 10,000 0.40 XR 3 BOGALA GRAPHITE 400 48.50 2BLUE DIAMONDS[R.0000] 50,000 0.50 XR 3 BOGALA GRAPHITE 3,500 49.00 4BLUE DIAMONDS[R.0000] 8,000 0.40 XR 2 BOGALA GRAPHITE 1,000 49.90 1BLUE DIAMONDS[R.0000] 293,500 0.50 XR 28 BOGALA GRAPHITE 6,900 50.00 8BLUE DIAMONDS[R.0000] 44,000 0.40 XR 4 BOGALA GRAPHITE 2,000 49.00 5BLUE DIAMONDS[R.0000] 121,100 0.50 XR 14 BOGALA GRAPHITE 200 50.50 1BLUE DIAMONDS[R.0000] 4,900 0.60 XR 2 BOGALA GRAPHITE 1,900 51.00 1BLUE DIAMONDS[R.0000] 68,100 0.50 XR 7 BOGALA GRAPHITE 300 52.00 1BLUE DIAMONDS[R.0000] 100 0.60 XR 1 BOGALA GRAPHITE 1,000 50.00 1BLUE DIAMONDS[R.0000] 288,000 0.50 XR 4 BOGALA GRAPHITE 200 53.00 1BLUE DIAMONDS[R.0000] 100 0.60 XR 0.10 1 BOGALA GRAPHITE 800 54.00 1BLUE DIAMONDS[R.0001] 1,219,200 0.20 XR 32 BOGALA GRAPHITE 700 52.20 2BLUE DIAMONDS[R.0001] 100 0.30 XR 1 BOGALA GRAPHITE 100 51.00 1BLUE DIAMONDS[R.0001] 690,100 0.20 XR 19 BOGALA GRAPHITE 500 52.00 2BLUE DIAMONDS[R.0001] 2,900 0.30 XR 1 BOGALA GRAPHITE 800 52.20 3BLUE DIAMONDS[R.0001] 224,100 0.20 XR 8 BOGALA GRAPHITE 4,100 53.00 4BLUE DIAMONDS[R.0001] 236,100 0.30 XR 6 BOGALA GRAPHITE 3,600 54.00 5BLUE DIAMONDS[R.0001] 25,000 0.20 XR 1 BOGALA GRAPHITE 200 54.90 1BLUE DIAMONDS[R.0001] 413,000 0.30 XR 12 BOGALA GRAPHITE 3,300 55.00 7BLUE DIAMONDS[R.0001] 95,000 0.20 XR 5 BOGALA GRAPHITE 400 54.50 2BLUE DIAMONDS[R.0001] 114,400 0.30 XR 9 BOGALA GRAPHITE 100 54.90 1BLUE DIAMONDS[R.0001] 4,600 0.20 XR 1 BOGALA GRAPHITE 1,400 55.00 3BLUE DIAMONDS[R.0001] 100 0.30 XR 0.10 1 BOGALA GRAPHITE 1,500 57.00 1BLUE DIAMONDS[X.0000] 12,000 1.70 XR 3 BOGALA GRAPHITE 7,600 58.00 2BLUE DIAMONDS[X.0000] 1,300 1.60 XR 1 BOGALA GRAPHITE 2,400 59.00 1BLUE DIAMONDS[X.0000] 28,600 1.70 XR 3 BOGALA GRAPHITE 3,200 60.00 5BLUE DIAMONDS[X.0000] 271,300 1.80 XR 20 BOGALA GRAPHITE 100 57.00 1BLUE DIAMONDS[X.0000] 1,700 1.70 XR 1 BOGALA GRAPHITE 4,700 60.00 9BLUE DIAMONDS[X.0000] 120,200 1.80 XR 6 BOGALA GRAPHITE 100 62.90 1BLUE DIAMONDS[X.0000] 100 1.90 XR 1 BOGALA GRAPHITE 500 62.00 1BLUE DIAMONDS[X.0000] 30,000 1.80 XR 3 BOGALA GRAPHITE 100 60.00 1BLUE DIAMONDS[X.0000] 300 1.70 XR 1 BOGALA GRAPHITE 300 62.00 1BLUE DIAMONDS[X.0000] 20,000 1.80 XR 2 BOGALA GRAPHITE 4,700 62.90 3BLUE DIAMONDS[X.0000] 1,100 1.70 XR 1 BOGALA GRAPHITE 1,400 62.00 4BLUE DIAMONDS[X.0000] 600,900 1.80 XR 20 BOGALA GRAPHITE 400 62.20 1BLUE DIAMONDS[X.0000] 100 1.70 XR 1 BOGALA GRAPHITE 600 62.00 2BLUE DIAMONDS[X.0000] 415,500 1.80 XR 23 BOGALA GRAPHITE 500 62.20 2BLUE DIAMONDS[X.0000] 2,000 1.90 XR 2 BOGALA GRAPHITE 1,100 62.00 1BLUE DIAMONDS[X.0000] 55,100 1.80 XR 8 BOGALA GRAPHITE 100 62.50 1BLUE DIAMONDS[X.0000] 1,000 1.90 XR 1 BOGALA GRAPHITE 100 62.90 1
  • 10. Share Prices and Trends on 01st December 2010 - Equity MAIN BOARD MAIN BOARD Security Qty Price (+) (-) Trds Security Qty Price (+) (-) TrdsBOGALA GRAPHITE 1,900 62.50 1 BOGALA GRAPHITE 100 54.40 1BOGALA GRAPHITE 3,800 62.00 4 BOGALA GRAPHITE 100 55.00 1BOGALA GRAPHITE 600 62.50 3 BOGALA GRAPHITE 100 56.00 1BOGALA GRAPHITE 100 62.90 1 BOGALA GRAPHITE 2,300 57.50 12BOGALA GRAPHITE 100 62.00 1 BOGALA GRAPHITE 400 55.00 2BOGALA GRAPHITE 1,000 61.60 1 BOGALA GRAPHITE 1,000 55.20 1BOGALA GRAPHITE 1,100 61.50 3 BOGALA GRAPHITE 200 57.00 2BOGALA GRAPHITE 3,100 60.00 5 BOGALA GRAPHITE 300 56.00 2BOGALA GRAPHITE 100 57.00 1 BOGALA GRAPHITE 200 56.20 1BOGALA GRAPHITE 400 55.00 2 BOGALA GRAPHITE 200 56.90 1BOGALA GRAPHITE 100 54.00 1 BOGALA GRAPHITE 2,700 57.00 1BOGALA GRAPHITE 200 53.00 1 BOGALA GRAPHITE 2,500 56.10 4BOGALA GRAPHITE 5,000 55.00 16 BOGALA GRAPHITE 4,000 57.00 2BOGALA GRAPHITE 1,000 56.00 4 BOGALA GRAPHITE 100 56.00 1BOGALA GRAPHITE 200 59.00 2 BOGALA GRAPHITE 1,500 57.00 15.50 1BOGALA GRAPHITE 600 56.50 2 BOGAWANTALAWA 2,200 27.80 XR 4BOGALA GRAPHITE 100 58.90 1 BOGAWANTALAWA 100 27.40 XR 1BOGALA GRAPHITE 1,000 59.00 2 BOGAWANTALAWA 2,000 27.30 XR 2BOGALA GRAPHITE 300 58.50 1 BOGAWANTALAWA 1,100 27.50 XR 2BOGALA GRAPHITE 100 58.20 1 BOGAWANTALAWA 400 27.40 XR 2BOGALA GRAPHITE 400 57.60 1 BOGAWANTALAWA 400 27.00 XR 2BOGALA GRAPHITE 1,700 58.00 2 BOGAWANTALAWA 500 26.60 XR 1BOGALA GRAPHITE 300 57.60 2 BOGAWANTALAWA 100 26.50 XR 1BOGALA GRAPHITE 200 56.50 2 BOGAWANTALAWA 400 27.30 XR 1BOGALA GRAPHITE 200 57.60 1 BOGAWANTALAWA 500 27.40 XR 0.10 1BOGALA GRAPHITE 100 57.80 1 BROWNS 52,800 245.00 19BOGALA GRAPHITE 1,000 56.50 2 BROWNS 3,400 247.00 5BOGALA GRAPHITE 500 57.50 2 BROWNS 200 247.40 1BOGALA GRAPHITE 300 56.10 1 BROWNS 1,600 249.00 2BOGALA GRAPHITE 100 57.50 1 BROWNS 10,000 249.90 4BOGALA GRAPHITE 300 58.00 2 BROWNS 1,000 249.00 3BOGALA GRAPHITE 100 57.60 1 BROWNS 2,000 249.90 2BOGALA GRAPHITE 100 57.50 1 BROWNS 22,000 249.00 13BOGALA GRAPHITE 600 57.00 2 BROWNS 5,300 249.80 4BOGALA GRAPHITE 800 56.50 2 BROWNS 12,000 249.90 9BOGALA GRAPHITE 600 57.00 2 BROWNS 200 249.80 1BOGALA GRAPHITE 1,400 56.50 3 BROWNS 2,000 249.90 2BOGALA GRAPHITE 500 56.10 2 BROWNS 8,700 250.00 9BOGALA GRAPHITE 1,100 55.00 3 BROWNS 400 251.00 2BOGALA GRAPHITE 1,000 55.10 2 BROWNS 300 250.50 1BOGALA GRAPHITE 4,100 55.00 3 BROWNS 200 250.10 1BOGALA GRAPHITE 100 56.00 1 BROWNS 7,300 250.00 3BOGALA GRAPHITE 300 56.40 3 BROWNS 200 249.80 1BOGALA GRAPHITE 1,400 56.00 5 BROWNS 100 246.10 1BOGALA GRAPHITE 1,200 55.50 4 BROWNS 300 246.00 1BOGALA GRAPHITE 2,800 55.00 11 BROWNS 300 245.60 3BOGALA GRAPHITE 100 54.10 1 BROWNS 1,400 245.10 4BOGALA GRAPHITE 100 54.00 1 BROWNS 1,900 245.00 0.10 2BOGALA GRAPHITE 500 54.10 2 BROWNS BEACH 300 90.00 2BOGALA GRAPHITE 1,400 54.00 6 BROWNS BEACH 100 90.10 1BOGALA GRAPHITE 100 55.00 1 BROWNS BEACH 700 90.00 1BOGALA GRAPHITE 200 54.00 2 BROWNS BEACH 1,000 88.00 1BOGALA GRAPHITE 700 55.00 2 BROWNS BEACH 600 89.90 3BOGALA GRAPHITE 100 55.50 1 BROWNS BEACH 2,000 88.50 3BOGALA GRAPHITE 1,200 56.00 4 BROWNS BEACH 500 88.20 1BOGALA GRAPHITE 1,000 56.50 3 BROWNS BEACH 100 87.00 1BOGALA GRAPHITE 100 55.40 1 BROWNS BEACH 5,500 85.10 2BOGALA GRAPHITE 500 55.00 4 BROWNS BEACH 3,100 85.00 3
  • 11. Share Prices and Trends on 01st December 2010 - Equity MAIN BOARD MAIN BOARD Security Qty Price (+) (-) Trds Security Qty Price (+) (-) TrdsBROWNS BEACH 100 86.00 1 C T LAND 1,500 29.50 3BROWNS BEACH 100 85.10 1 C T LAND 16,500 30.00 6BROWNS BEACH 2,600 85.00 5 C T LAND 5,000 30.70 1.60 2BROWNS BEACH 100 84.90 1 C.W.MACKIE 100 72.00 1BROWNS BEACH 200 84.00 1 C.W.MACKIE 1,100 71.90 3BROWNS BEACH 200 83.50 1 C.W.MACKIE 100 71.00 1BROWNS BEACH 600 83.40 1 C.W.MACKIE 1,400 72.00 1BROWNS BEACH 1,100 82.00 2 C.W.MACKIE 2,000 71.90 2BROWNS BEACH 1,000 85.00 1 C.W.MACKIE 200 72.00 1BROWNS BEACH 2,000 83.00 1 C.W.MACKIE 1,000 70.60 2BROWNS BEACH 500 82.10 1 C.W.MACKIE 1,000 70.50 1BROWNS BEACH 2,300 82.00 5 C.W.MACKIE 1,200 71.80 2BROWNS BEACH 100 84.50 1 C.W.MACKIE 1,100 71.90 3BROWNS BEACH 1,200 85.00 2 C.W.MACKIE 18,800 72.00 7BROWNS BEACH 100 82.10 1 C.W.MACKIE 1,500 72.50 2BROWNS BEACH 200 82.00 1 C.W.MACKIE 300 72.80 3BROWNS BEACH 600 82.10 3 C.W.MACKIE 100 72.90 1BROWNS BEACH 400 82.20 2 C.W.MACKIE 200 73.00 1BROWNS BEACH 2,700 82.00 5 C.W.MACKIE 2,000 72.60 1BROWNS BEACH 300 81.70 1 C.W.MACKIE 2,500 72.50 3BROWNS BEACH 100 83.90 1 C.W.MACKIE 5,000 72.00 1BROWNS BEACH 600 84.00 2 C.W.MACKIE 100 72.50 1BROWNS BEACH 1,000 82.50 1 C.W.MACKIE 5,900 72.00 3BROWNS BEACH 100 84.00 1 C.W.MACKIE 500 72.50 1BROWNS BEACH 500 82.10 1 C.W.MACKIE 1,500 72.90 1.90 1BROWNS BEACH 1,500 82.00 8 CARGILLS 400 197.40 1BROWNS BEACH 500 83.80 1 CARGILLS 300 197.00 1BROWNS BEACH 100 82.10 1 CARGILLS 200 197.50 1BROWNS BEACH 1,400 82.00 4 CARGILLS 100 197.20 1BROWNS BEACH 200 83.00 0.40 1 CARGILLS 500 197.10 1BUKIT DARAH 200 8,100.00 2 CARGILLS 1,800 197.00 2BUKIT DARAH 900 8,250.00 5 CARGILLS 3,000 196.00 4BUKIT DARAH 100 8,225.00 204.00 1 CARGILLS 2,000 195.80 2C T HOLDINGS 5,500 190.00 3 CARGILLS 500 195.90 1C T HOLDINGS 300 194.90 1 CARGILLS 5,500 195.10 3C T HOLDINGS 200 195.00 1 CARGILLS 31,400 195.00 3C T HOLDINGS 1,000 192.00 1 CARGILLS 600 197.00 4C T HOLDINGS 3,800 190.00 5 CARGILLS 500 195.10 2C T HOLDINGS 1,000 189.00 2 CARGILLS 19,500 195.00 1C T HOLDINGS 10,500 190.00 6 CARGILLS 1,600 196.00 2C T HOLDINGS 2,300 189.00 2 CARGILLS 2,000 195.00 2C T HOLDINGS 1,500 188.50 3 CARGILLS 13,400 196.00 4C T HOLDINGS 306,600 189.00 4 CARGILLS 200 197.00 1C T HOLDINGS 12,000 190.00 5 CARGILLS 300 195.50 2C T LAND 2,000 29.50 1 CARGILLS 5,300 197.00 1.40 5C T LAND 200 29.20 1 CARGO BOAT 2,000 121.00 1C T LAND 4,300 29.50 4 CARGO BOAT 1,000 120.00 1.00 1C T LAND 1,000 29.90 1 CARSONS 700 1,001.50 5C T LAND 100 30.00 1 CARSONS 600 1,001.00 1C T LAND 800 29.20 2 CARSONS 1,300 1,000.00 3C T LAND 27,200 30.00 7 CARSONS 200 1,000.10 2C T LAND 4,000 30.70 3 CARSONS 800 1,000.00 1C T LAND 500 30.50 1 CARSONS 100 1,010.00 1C T LAND 1,200 30.00 2 CARSONS 100 1,015.00 13.70 1C T LAND 500 29.50 1 CENTRAL FINANCE 100 725.00 1C T LAND 1,000 29.30 1 CENTRAL FINANCE 300 722.10 1C T LAND 300 29.20 1 CENTRAL FINANCE 100 722.20 1C T LAND 2,100 29.00 2 CENTRAL FINANCE 200 722.10 1
  • 12. Share Prices and Trends on 01st December 2010 - Equity MAIN BOARD MAIN BOARD Security Qty Price (+) (-) Trds Security Qty Price (+) (-) TrdsCENTRAL FINANCE 200 720.00 1 CEYLON LEATHER 15,000 85.50 1.70 3CENTRAL FINANCE 1,100 734.00 3 CEYLON 100 27.70 1CENTRAL FINANCE 3,800 735.00 5 LEATHER[W.0012] CEYLON 7,500 28.00 2CENTRAL FINANCE 100 739.00 1 LEATHER[W.0012]CENTRAL FINANCE 500 740.00 1 CEYLON 500 28.90 1CENTRAL FINANCE 200 735.10 1 LEATHER[W.0012] CEYLON 5,300 29.00 4CENTRAL FINANCE 6,000 735.00 1 LEATHER[W.0012]CENTRAL FINANCE 2,900 745.00 25.10 4 CEYLON 3,000 28.30 2CENTRAL IND. 400 93.00 4.10 2 LEATHER[W.0012]CEYLINCO INS.[X.0000] 100 275.00 0.50 1 CEYLON 12,200 28.00 3 LEATHER[W.0012]CEYLON GUARDIAN 1,000 218.00 1 CEYLON 4,100 27.70 6CEYLON GUARDIAN 500 220.00 1 LEATHER[W.0012]CEYLON GUARDIAN 500 221.00 1 CEYLON 11,000 27.10 0.10 2 LEATHER[W.0012]CEYLON GUARDIAN 800 220.10 2 CEYLON 2,000 20.00 5CEYLON GUARDIAN 1,100 220.00 6 LEATHER[W.0013]CEYLON GUARDIAN 1,700 220.10 2 CEYLON 2,000 19.90 2 LEATHER[W.0013]CEYLON GUARDIAN 400 220.00 1 CEYLON 5,000 19.60 1CEYLON GUARDIAN 600 221.00 2 LEATHER[W.0013]CEYLON GUARDIAN 1,000 220.00 3 CEYLON 1,800 19.80 1CEYLON GUARDIAN 1,900 221.00 4.40 1 LEATHER[W.0013] CEYLON 9,700 19.90 5CEYLON INV. 3,500 116.10 2 LEATHER[W.0013]CEYLON INV. 1,200 117.00 2 CEYLON 27,300 20.00 7CEYLON INV. 600 118.00 2 LEATHER[W.0013]CEYLON INV. 1,000 118.10 3 CEYLON 5,000 20.30 3 LEATHER[W.0013]CEYLON INV. 300 118.00 1 CEYLON 2,000 20.00 2CEYLON INV. 200 119.00 1 LEATHER[W.0013]CEYLON INV. 4,300 118.20 3 CEYLON 1,000 19.30 1 LEATHER[W.0013]CEYLON INV. 200 118.00 2 CEYLON 3,100 19.20 1CEYLON INV. 500 117.80 3 LEATHER[W.0013]CEYLON INV. 1,000 117.10 2 CEYLON 2,900 19.50 6 LEATHER[W.0013]CEYLON INV. 4,000 117.00 7 CEYLON 2,000 19.60 1CEYLON INV. 300 118.00 2.00 2 LEATHER[W.0013]CEYLON LEATHER 6,000 85.00 4 CEYLON 500 19.80 1CEYLON LEATHER 3,600 87.00 6 LEATHER[W.0013] CEYLON 100 19.50 1CEYLON LEATHER 200 88.00 2 LEATHER[W.0013]CEYLON LEATHER 3,600 87.00 2 CEYLON 1,000 19.70 1CEYLON LEATHER 100 87.90 1 LEATHER[W.0013] CEYLON 4,900 19.80 1CEYLON LEATHER 5,400 89.00 5 LEATHER[W.0013]CEYLON LEATHER 100 88.90 1 CEYLON 400 19.60 1CEYLON LEATHER 7,900 89.00 5 LEATHER[W.0013]CEYLON LEATHER 300 88.50 1 CEYLON 100 19.50 1 LEATHER[W.0013]CEYLON LEATHER 4,700 89.00 3 CEYLON 1,000 19.40 1CEYLON LEATHER 300 88.90 2 LEATHER[W.0013]CEYLON LEATHER 5,000 87.00 3 CEYLON 1,300 19.30 2 LEATHER[W.0013]CEYLON LEATHER 300 88.90 2 CEYLON 1,900 19.20 1CEYLON LEATHER 1,400 88.00 2 LEATHER[W.0013]CEYLON LEATHER 6,200 87.00 5 CEYLON 5,300 19.00 0.60 2 LEATHER[W.0013]CEYLON LEATHER 100 86.20 1 CEYLON 200 19.60 1CEYLON LEATHER 100 86.10 1 LEATHER[W.0014]CEYLON LEATHER 18,200 86.00 10 CEYLON 100 20.00 1CEYLON LEATHER 2,600 87.00 3 LEATHER[W.0014] CEYLON 1,300 19.50 1CEYLON LEATHER 6,000 88.00 4 LEATHER[W.0014]CEYLON LEATHER 1,500 88.50 2 CEYLON 4,100 19.90 10CEYLON LEATHER 300 86.70 1 LEATHER[W.0014]CEYLON LEATHER 200 86.50 1 CEYLON 2,000 19.00 1 LEATHER[W.0014]CEYLON LEATHER 500 86.00 1 CEYLON 3,000 19.70 1CEYLON LEATHER 5,600 85.70 2 LEATHER[W.0014]CEYLON LEATHER 3,400 85.60 2 CEYLON 7,000 19.80 1
  • 13. Share Prices and Trends on 01st December 2010 - Equity MAIN BOARD MAIN BOARD Security Qty Price (+) (-) Trds Security Qty Price (+) (-) TrdsLEATHER[W.0014] CIC[X.0000] 600 96.00 2CEYLON 3,000 19.70 3 CIC[X.0000] 100 97.00 1LEATHER[W.0014] CIC[X.0000] 1,000 97.70 1CEYLON 2,700 19.80 1LEATHER[W.0014] CIC[X.0000] 43,300 98.00 6CEYLON 4,800 19.90 4 CIC[X.0000] 2,000 95.50 2LEATHER[W.0014] CIC[X.0000] 5,000 95.30 1CEYLON 1,100 19.60 4 CIC[X.0000] 100 95.20 1LEATHER[W.0014]CEYLON 500 19.50 1 CIC[X.0000] 6,100 95.30 1LEATHER[W.0014] CIC[X.0000] 1,300 96.40 2CEYLON 200 19.20 1 CIC[X.0000] 5,000 96.50 1LEATHER[W.0014]CEYLON 2,400 CIC[X.0000] 20,100 97.50 5 19.10 3LEATHER[W.0014] CIC[X.0000] 40,500 98.00 14CEYLON 4,400 19.00 1 CIC[X.0000] 2,100 97.90 3LEATHER[W.0014] CIC[X.0000] 18,400 98.00 12CEYLON 100 19.10 0.10 1LEATHER[W.0014] CIC[X.0000] 2,500 97.00 1CEYLON TOBACCO 200 352.00 1 CIC[X.0000] 18,000 98.00 16CEYLON TOBACCO 100 355.00 1 CIC[X.0000] 300 98.50 2CFT 4,100 7.80 2 CIC[X.0000] 13,000 98.60 1CFT 21,000 7.70 2 CIC[X.0000] 1,500 98.50 3CFT 1,700 7.60 4 CIC[X.0000] 1,100 98.90 4CFT 1,000 7.80 2 CIC[X.0000] 700 98.50 1CFT 1,000 7.90 1 CIC[X.0000] 9,000 98.00 5.00 4CFT 4,700 7.80 2 CITY HOUSING 20,000 20.00 2CFT 15,600 7.70 12 CITY HOUSING 4,400 21.00 1CFT 4,500 7.60 0.10 2 CITY HOUSING 1,000 20.40 1CHEMANEX 1,000 120.00 3 CITY HOUSING 1,000 20.30 1CHEMANEX 300 125.00 2 CITY HOUSING 1,000 20.20 1CHEMANEX 100 120.00 0.50 1 CITY HOUSING 19,000 20.00 8CHEVRON 1,700 155.00 9 CITY HOUSING 2,200 20.30 3CHEVRON 800 154.50 3 CITY HOUSING 5,800 20.20 4CHEVRON 2,700 155.00 9 CITY HOUSING 5,000 20.30 0.50 1CHEVRON 700 155.90 2 COCO LANKA 13,800 55.00 16CHEVRON 1,000 160.00 2 COCO LANKA 2,000 55.50 1CHEVRON 2,100 163.90 3 COCO LANKA 1,200 55.00 1CHEVRON 500 163.50 1 COCO LANKA 500 55.50 1CHEVRON 600 161.00 2 COCO LANKA 1,700 55.00 8CHEVRON 300 160.50 3 COCO LANKA 14,800 54.90 4CHEVRON 600 161.00 1 COCO LANKA 16,400 55.00 11CHEVRON 1,000 160.50 7.50 2 COCO LANKA 5,000 55.20 1CIC 10,000 135.00 6 COCO LANKA 700 55.40 3CIC 1,000 135.10 1 COCO LANKA 32,500 55.50 11CIC 500 135.50 1 COCO LANKA 700 55.90 1CIC 400 135.80 1 COCO LANKA 8,100 56.00 7CIC 400 135.90 1 COCO LANKA 100 56.40 1CIC 5,600 136.00 4 COCO LANKA 300 56.50 3CIC 600 136.90 2 COCO LANKA 600 56.00 1CIC 2,800 137.00 6 COCO LANKA 1,900 56.50 3CIC 1,200 138.00 2 COCO LANKA 100 56.80 1CIC 700 137.90 2 COCO LANKA 6,700 57.00 8CIC 1,700 138.00 2 COCO LANKA 1,000 56.60 3CIC 5,000 138.40 2 COCO LANKA 200 56.90 1CIC 2,000 138.00 2 COCO LANKA 3,300 57.00 2CIC 100 138.40 1 COCO LANKA 2,700 56.90 2CIC 2,900 138.50 3.60 2 COCO LANKA 3,300 57.00 1CIC[X.0000] 200 94.40 1 COCO LANKA 200 56.90 1CIC[X.0000] 700 94.50 1 COCO LANKA 1,800 57.00 2CIC[X.0000] 200 94.90 1 COCO LANKA 4,500 56.90 4CIC[X.0000] 7,000 95.00 5 COCO LANKA 15,000 57.00 12
  • 14. Share Prices and Trends on 01st December 2010 - Equity MAIN BOARD MAIN BOARD Security Qty Price (+) (-) Trds Security Qty Price (+) (-) TrdsCOCO LANKA 500 56.90 1 COLOMBO LAND 700 20.70 1COCO LANKA 10,000 57.00 1 COLOMBO LAND 200 20.80 1COCO LANKA 500 56.90 1 COLOMBO LAND 11,100 20.90 6COCO LANKA 67,400 57.00 15 COLOMBO LAND 2,400 20.70 3COCO LANKA 22,100 56.50 4 COLOMBO LAND 2,600 20.80 6COCO LANKA 1,500 56.60 3 COLOMBO LAND 1,500 20.90 1COCO LANKA 9,900 56.50 2 COLOMBO LAND 2,900 20.60 5COCO LANKA 600 56.10 2 COLOMBO LAND 14,200 20.50 5COCO LANKA 1,000 56.50 1 COLOMBO LAND 14,400 20.40 2COCO LANKA 1,500 56.10 1 COLOMBO LAND 1,600 20.50 2COCO LANKA 7,900 56.50 5 COLOMBO LAND 29,400 20.40 2COCO LANKA 5,000 56.20 1 COLOMBO LAND 79,400 20.50 30COCO LANKA 200 56.10 1 COLOMBO LAND 4,000 20.60 5COCO LANKA 300 56.50 1 COLOMBO LAND 20,700 20.50 4COCO LANKA 8,200 56.10 6 COLOMBO LAND 6,100 20.60 5COCO LANKA 10,100 56.00 13 COLOMBO LAND 3,000 20.50 2COCO LANKA 10,000 55.60 4 COLOMBO LAND 10,000 20.60 4COCO LANKA 8,000 55.50 4 COLOMBO LAND 3,000 20.50 1COCO LANKA 2,100 55.60 2 COLOMBO LAND 2,600 20.60 1COCO LANKA 100 55.20 1 COLOMBO LAND 11,300 20.70 6COCO LANKA 2,200 55.50 1 COLOMBO LAND 16,000 20.60 8COCO LANKA 9,900 55.20 3 COLOMBO LAND 1,500 20.50 1COCO LANKA 4,000 55.10 2 COLOMBO LAND 800 20.60 1COCO LANKA 8,200 56.00 9 COLOMBO LAND 6,500 20.50 2COCO LANKA 800 55.50 3 COLOMBO LAND 7,000 20.60 3COCO LANKA 12,200 56.00 6 COLOMBO LAND 10,000 20.70 0.30 4COCO LANKA 500 55.90 1 COLOMBO LAND[W.0005] 200 17.00 2COCO LANKA 5,800 56.00 7 COLOMBO LAND[W.0005] 6,200 16.70 4COCO LANKA 1,000 56.10 1 COLOMBO LAND[W.0005] 500 16.60 1COCO LANKA 3,000 56.00 4 COLOMBO LAND[W.0005] 5,100 16.80 2COCO LANKA 2,200 56.10 4 COLOMBO LAND[W.0005] 33,000 17.00 10COCO LANKA 8,100 56.00 9 COLOMBO LAND[W.0005] 1,100 17.10 2COCO LANKA 3,200 55.50 2 COLOMBO LAND[W.0005] 2,600 17.00 4COCO LANKA 500 55.10 3 COLOMBO LAND[W.0005] 200 16.90 2COCO LANKA 1,000 55.40 1 COLOMBO LAND[W.0005] 1,300 17.00 3COCO LANKA 1,000 55.50 1 COLOMBO LAND[W.0005] 100 16.80 0.10 1COCO LANKA 2,500 55.20 0.90 4 COLONIAL MTR 1,000 247.90 1COCO LANKA[X.0000] 2,000 45.80 1 COLONIAL MTR 1,000 244.00 1COCO LANKA[X.0000] 1,000 45.20 1 COLONIAL MTR 600 245.00 3COCO LANKA[X.0000] 2,500 45.00 4 COLONIAL MTR 1,000 240.00 2COCO LANKA[X.0000] 100 45.90 1 COLONIAL MTR 500 235.00 1COCO LANKA[X.0000] 1,200 45.00 0.50 4 COLONIAL MTR 200 234.00 1COLD STORES 500 535.00 2 COLONIAL MTR 200 245.00 2COLD STORES 800 530.00 2 COLONIAL MTR 800 240.00 9.20 2COLD STORES 200 535.00 1 COMMERCIAL BANK 100 290.00 1COLOMBO LAND 2,000 20.70 1 COMMERCIAL BANK 3,800 269.00 7COLOMBO LAND 2,000 20.80 1 COMMERCIAL BANK 2,700 269.80 1COLOMBO LAND 20,800 21.00 8 COMMERCIAL BANK 2,500 269.00 3COLOMBO LAND 700 21.30 2 COMMERCIAL BANK 500 269.80 2COLOMBO LAND 6,100 21.40 4 COMMERCIAL BANK 800 269.00 3COLOMBO LAND 200 21.50 1 COMMERCIAL BANK 200 269.80 1COLOMBO LAND 1,300 21.30 2 COMMERCIAL BANK 5,000 269.90 1COLOMBO LAND 500 21.10 1 COMMERCIAL BANK 22,800 270.00 20COLOMBO LAND 29,100 21.00 4 COMMERCIAL BANK 1,000 269.90 1COLOMBO LAND 3,900 20.90 4 COMMERCIAL BANK 6,200 270.00 3COLOMBO LAND 3,000 20.80 3 COMMERCIAL BANK 100 269.40 1COLOMBO LAND 6,600 20.70 8 COMMERCIAL BANK 500 269.30 1COLOMBO LAND 1,000 20.60 1 COMMERCIAL BANK 1,100 269.10 1
  • 15. Share Prices and Trends on 01st December 2010 - Equity MAIN BOARD MAIN BOARD Security Qty Price (+) (-) Trds Security Qty Price (+) (-) TrdsCOMMERCIAL BANK 4,300 269.00 6 DANKOTUWA PORCEL 7,000 61.00 5COMMERCIAL BANK 106,100 270.00 15 DANKOTUWA PORCEL 500 61.50 1COMMERCIAL BANK 300 270.40 1 DANKOTUWA PORCEL 500 61.00 1COMMERCIAL BANK 5,000 270.00 1 DANKOTUWA PORCEL 800 61.50 1COMMERCIAL BANK 200 270.40 1 DANKOTUWA PORCEL 1,900 61.00 3COMMERCIAL BANK 1,200 270.00 4 DANKOTUWA PORCEL 1,000 61.50 2COMMERCIAL BANK 500 270.40 1 DANKOTUWA PORCEL 400 61.00 1COMMERCIAL BANK 1,100 270.60 3 DANKOTUWA PORCEL 2,100 60.80 4COMMERCIAL BANK 200 271.00 2 DANKOTUWA PORCEL 500 61.00 1COMMERCIAL BANK 1,200 270.60 4 DANKOTUWA PORCEL 1,000 60.10 2COMMERCIAL BANK 200 270.80 1 DANKOTUWA PORCEL 2,500 61.00 2COMMERCIAL BANK 4,200 271.00 9 DANKOTUWA PORCEL 200 60.50 1COMMERCIAL BANK 500 272.00 1 DANKOTUWA PORCEL 2,800 61.00 5COMMERCIAL BANK 2,000 273.00 1 DANKOTUWA PORCEL 1,500 61.20 1COMMERCIAL BANK 700 274.00 3 DANKOTUWA PORCEL 11,000 61.30 3COMMERCIAL BANK 1,700 274.50 1 DANKOTUWA PORCEL 1,300 61.20 2COMMERCIAL BANK 600 274.70 7.20 1 DANKOTUWA PORCEL 2,500 61.40 1COMMERCIAL 129,700 162.00 71 DANKOTUWA PORCEL 1,000 61.30 1BANK[X.0000] DANKOTUWA PORCEL 1,800 61.40 4COMMERCIAL 200 161.50 2BANK[X.0000] DANKOTUWA PORCEL 9,800 61.50 11COMMERCIAL 200 162.00 1 DANKOTUWA PORCEL 1,000 61.90 1BANK[X.0000] DANKOTUWA PORCEL 4,300 62.00 10COMMERCIAL 1,000 161.50 2 DANKOTUWA PORCEL 500 62.10 4BANK[X.0000]COMMERCIAL 1,100 161.90 2 DANKOTUWA PORCEL 3,000 62.20 6BANK[X.0000] DANKOTUWA PORCEL 6,500 62.50 3COMMERCIAL 6,700 162.00 5 DANKOTUWA PORCEL 2,000 62.20 4BANK[X.0000]COMMERCIAL 1,000 DANKOTUWA PORCEL 3,700 62.30 6 161.50 1BANK[X.0000] DANKOTUWA PORCEL 1,000 62.50 2COMMERCIAL 5,100 162.00 1.00 2 DANKOTUWA PORCEL 1,100 62.60 2BANK[X.0000] DANKOTUWA PORCEL 900 62.70 2CONFIFI HOTEL 500 240.00 3 DANKOTUWA PORCEL 900 62.80 1CONFIFI HOTEL 100 230.00 1 DANKOTUWA PORCEL 1,400 62.90 4CONFIFI HOTEL 200 240.00 2 DANKOTUWA PORCEL 18,000 63.00 14CONFIFI HOTEL 300 250.00 20.10 2 DANKOTUWA PORCEL 1,000 62.90 1CONVENIENCE FOOD 3,000 155.00 5.00 1 DANKOTUWA PORCEL 2,000 63.00 4DANKOTUWA PORCEL 10,000 65.00 6 DANKOTUWA PORCEL 400 63.50 2DANKOTUWA PORCEL 6,500 63.00 3 DANKOTUWA PORCEL 5,000 63.60 1DANKOTUWA PORCEL 1,000 63.10 1 DANKOTUWA PORCEL 100 63.50 1DANKOTUWA PORCEL 6,300 63.50 3 DANKOTUWA PORCEL 1,500 63.60 2DANKOTUWA PORCEL 400 63.60 2 DANKOTUWA PORCEL 8,400 63.50 7DANKOTUWA PORCEL 500 63.50 1 DANKOTUWA PORCEL 1,000 63.60 1DANKOTUWA PORCEL 6,400 63.60 7 DANKOTUWA PORCEL 1,700 63.50 2DANKOTUWA PORCEL 3,700 63.50 5 DANKOTUWA PORCEL 5,000 63.60 2DANKOTUWA PORCEL 11,400 63.00 10 DANKOTUWA PORCEL 100 63.50 1DANKOTUWA PORCEL 500 62.00 1 DANKOTUWA PORCEL 3,000 63.60 1DANKOTUWA PORCEL 3,500 62.90 3 DANKOTUWA PORCEL 500 63.50 2DANKOTUWA PORCEL 21,000 62.00 5 DANKOTUWA PORCEL 5,000 63.60 1DANKOTUWA PORCEL 10,000 61.50 1 DANKOTUWA PORCEL 2,100 63.80 4DANKOTUWA PORCEL 200 62.00 1 DANKOTUWA PORCEL 1,000 63.90 2DANKOTUWA PORCEL 7,500 62.10 2 DANKOTUWA PORCEL 400 63.80 2DANKOTUWA PORCEL 2,000 62.50 1 DANKOTUWA PORCEL 13,300 63.90 9DANKOTUWA PORCEL 600 62.10 1 DANKOTUWA PORCEL 11,800 64.00 11DANKOTUWA PORCEL 600 62.50 2 DANKOTUWA PORCEL 2,000 64.10 2DANKOTUWA PORCEL 2,100 62.10 2 DANKOTUWA PORCEL 2,000 64.50 1DANKOTUWA PORCEL 8,000 62.00 12 DANKOTUWA PORCEL 100 64.20 1DANKOTUWA PORCEL 200 62.10 1 DANKOTUWA PORCEL 900 64.50 1DANKOTUWA PORCEL 7,700 62.00 11 DANKOTUWA PORCEL 400 64.10 2DANKOTUWA PORCEL 1,000 61.10 1 DANKOTUWA PORCEL 2,600 64.50 6
  • 16. Share Prices and Trends on 01st December 2010 - Equity MAIN BOARD MAIN BOARD Security Qty Price (+) (-) Trds Security Qty Price (+) (-) TrdsDANKOTUWA PORCEL 100 64.40 1 DANKOTUWA PORCEL 10,000 62.00 15DANKOTUWA PORCEL 5,500 64.50 3 DANKOTUWA PORCEL 2,500 61.90 1DANKOTUWA PORCEL 2,000 64.60 2 DANKOTUWA PORCEL 100 61.80 1DANKOTUWA PORCEL 1,500 64.50 2 DANKOTUWA PORCEL 100 61.50 1DANKOTUWA PORCEL 1,200 64.60 3 DANKOTUWA PORCEL 2,000 62.00 5DANKOTUWA PORCEL 1,500 64.50 5 DANKOTUWA PORCEL 100 61.50 1DANKOTUWA PORCEL 2,400 64.10 2 DANKOTUWA PORCEL 4,900 62.00 2DANKOTUWA PORCEL 2,500 64.50 3 DANKOTUWA PORCEL 7,100 61.50 7DANKOTUWA PORCEL 100 64.10 1 DANKOTUWA PORCEL 2,500 61.80 2DANKOTUWA PORCEL 6,700 64.00 5 DANKOTUWA PORCEL 1,000 61.30 1DANKOTUWA PORCEL 1,100 63.90 3 DANKOTUWA PORCEL 800 61.50 2DANKOTUWA PORCEL 1,000 63.60 1 DANKOTUWA PORCEL 2,100 61.30 2DANKOTUWA PORCEL 3,800 63.50 4 DANKOTUWA PORCEL 8,200 61.20 2DANKOTUWA PORCEL 400 62.70 2 DANKOTUWA PORCEL 6,000 61.10 5DANKOTUWA PORCEL 400 63.40 2 DANKOTUWA PORCEL 2,200 61.00 1DANKOTUWA PORCEL 200 62.90 1 DANKOTUWA PORCEL 1,400 61.20 6DANKOTUWA PORCEL 200 63.00 1 DANKOTUWA PORCEL 5,800 61.60 13DANKOTUWA PORCEL 100 63.50 1 DANKOTUWA PORCEL 1,700 61.70 2DANKOTUWA PORCEL 300 63.00 1 DANKOTUWA PORCEL 1,000 61.50 1DANKOTUWA PORCEL 1,400 63.50 2 DANKOTUWA PORCEL 1,000 61.70 2DANKOTUWA PORCEL 100 63.80 1 DANKOTUWA PORCEL 300 61.50 1DANKOTUWA PORCEL 100 63.90 1 DANKOTUWA PORCEL 1,000 62.00 2DANKOTUWA PORCEL 200 63.10 1 DANKOTUWA PORCEL 100 62.10 1DANKOTUWA PORCEL 1,600 63.90 4 DANKOTUWA PORCEL 100 62.00 1DANKOTUWA PORCEL 600 63.10 2 DANKOTUWA PORCEL 1,400 62.10 2DANKOTUWA PORCEL 300 63.90 1 DANKOTUWA PORCEL 200 62.50 1DANKOTUWA PORCEL 1,700 63.10 2 DANKOTUWA PORCEL 100 62.80 1DANKOTUWA PORCEL 1,000 62.90 2 DANKOTUWA PORCEL 1,000 62.00 3DANKOTUWA PORCEL 1,000 63.00 1 DANKOTUWA PORCEL 900 62.80 1DANKOTUWA PORCEL 300 62.90 1 DANKOTUWA PORCEL 1,300 63.00 3DANKOTUWA PORCEL 1,600 63.00 2 DANKOTUWA PORCEL 100 62.80 1DANKOTUWA PORCEL 1,000 62.90 1 DANKOTUWA PORCEL 100 63.10 1DANKOTUWA PORCEL 10,000 62.80 7 DANKOTUWA PORCEL 200 62.80 2DANKOTUWA PORCEL 2,200 62.70 6 DANKOTUWA PORCEL 200 62.20 1DANKOTUWA PORCEL 11,000 62.60 9 DANKOTUWA PORCEL 500 62.10 2DANKOTUWA PORCEL 2,000 62.50 3 DANKOTUWA PORCEL 100 62.60 1DANKOTUWA PORCEL 100 62.60 1 DANKOTUWA PORCEL 100 62.30 1DANKOTUWA PORCEL 2,700 62.50 9 DANKOTUWA PORCEL 500 62.10 1DANKOTUWA PORCEL 700 62.60 3 DANKOTUWA PORCEL 2,400 62.00 4DANKOTUWA PORCEL 300 62.80 2 DANKOTUWA PORCEL 500 62.70 1DANKOTUWA PORCEL 600 62.60 2 DANKOTUWA PORCEL 100 62.00 1DANKOTUWA PORCEL 100 62.90 1 DANKOTUWA PORCEL 200 62.50 1DANKOTUWA PORCEL 11,800 63.00 12 DANKOTUWA PORCEL 2,300 62.00 3DANKOTUWA PORCEL 1,500 63.10 2 DANKOTUWA PORCEL 5,000 61.60 1DANKOTUWA PORCEL 1,500 63.00 3 DANKOTUWA PORCEL 1,500 62.50 2DANKOTUWA PORCEL 3,100 62.50 4 DANKOTUWA PORCEL 100 62.80 1DANKOTUWA PORCEL 200 62.80 1 DANKOTUWA PORCEL 2,000 62.50 1DANKOTUWA PORCEL 1,200 62.50 3 DANKOTUWA PORCEL 1,700 62.80 2DANKOTUWA PORCEL 1,100 62.40 2 DANKOTUWA PORCEL 100 62.50 1DANKOTUWA PORCEL 5,200 62.70 2 DANKOTUWA PORCEL 1,600 61.70 1DANKOTUWA PORCEL 4,100 62.40 2 DANKOTUWA PORCEL 8,400 61.60 1DANKOTUWA PORCEL 7,200 62.30 11 DANKOTUWA PORCEL 100 62.50 1DANKOTUWA PORCEL 900 62.40 1 DANKOTUWA PORCEL 10,600 61.60 4DANKOTUWA PORCEL 100 62.70 1 DANKOTUWA PORCEL 900 61.50 2.80 1DANKOTUWA PORCEL 500 62.50 1 DFCC BANK 2,500 200.00 7DANKOTUWA PORCEL 300 62.30 2 DFCC BANK 4,800 201.00 4DANKOTUWA PORCEL 600 62.20 2 DFCC BANK 300 201.80 2DANKOTUWA PORCEL 5,000 62.10 3 DFCC BANK 800 202.00 1
  • 17. Share Prices and Trends on 01st December 2010 - Equity MAIN BOARD MAIN BOARD Security Qty Price (+) (-) Trds Security Qty Price (+) (-) TrdsDFCC BANK 1,000 204.80 4 DIPPED PRODUCTS 15,100 119.00 0.90 2DFCC BANK 900 204.90 1 DISTILLERIES 1,000 165.00 2DFCC BANK 200 203.50 1 DISTILLERIES 1,000 164.50 1DFCC BANK 4,300 204.00 7 DISTILLERIES 6,600 165.00 6DFCC BANK 1,100 204.90 2 DISTILLERIES 600 164.00 2DFCC BANK 1,600 205.00 3 DISTILLERIES 10,800 165.00 9DFCC BANK 200 205.90 1 DISTILLERIES 200 167.00 2DFCC BANK 200 206.80 1 DISTILLERIES 100 167.80 1DFCC BANK 100 204.90 1 DISTILLERIES 100 165.10 1DFCC BANK 1,400 206.80 4 DISTILLERIES 21,800 165.00 19DFCC BANK 100 207.00 1 DISTILLERIES 3,900 167.00 3DFCC BANK 200 206.80 2 DISTILLERIES 3,100 167.80 2DFCC BANK 1,000 206.00 2 DISTILLERIES 100 167.90 1DFCC BANK 500 206.50 1 DISTILLERIES 30,800 170.00 15DFCC BANK 1,100 206.00 2 DISTILLERIES 5,500 171.00 5DFCC BANK 12,600 205.00 10 DISTILLERIES 500 171.10 2DFCC BANK 1,000 205.80 3 DISTILLERIES 100 171.00 1DFCC BANK 6,500 205.00 7 DISTILLERIES 200 170.10 1DFCC BANK 600 205.80 3 DISTILLERIES 600 171.00 3DFCC BANK 100 205.90 1 DISTILLERIES 300 170.10 1DFCC BANK 1,300 206.00 1 DISTILLERIES 4,900 171.00 3DFCC BANK 900 205.00 1 DISTILLERIES 900 171.10 2DFCC BANK 200 206.00 1 DISTILLERIES 500 170.10 1DFCC BANK 1,200 205.00 3 DISTILLERIES 800 170.00 2DFCC BANK 6,600 206.00 8 DISTILLERIES 100 170.90 1DFCC BANK 600 206.50 4 DISTILLERIES 1,400 170.00 7.40 5DFCC BANK 1,400 205.00 2 DOCKYARD 100 281.00 1DFCC BANK 1,000 206.20 2 DOCKYARD 400 284.90 1DFCC BANK 7,500 206.00 10 DOCKYARD 400 285.00 1DFCC BANK 100 206.20 1 DOCKYARD 300 286.00 2DFCC BANK 200 206.00 2 DOCKYARD 200 285.00 1DFCC BANK 1,000 206.20 6 DOCKYARD 500 288.90 1DFCC BANK 300 206.50 6.50 1 DOCKYARD 100 285.10 5.00 1DIALOG 57,700 11.90 11 DOLPHIN HOTELS 100 62.50 1DIALOG 3,900 11.80 6 DOLPHIN HOTELS 10,000 62.40 5DIALOG 3,300 11.90 1 DOLPHIN HOTELS 8,600 62.50 2.10 9DIALOG 2,500 11.80 4 DUNAMIS CAPITAL 6,000 14.30 9DIALOG 8,000 11.90 2 DUNAMIS CAPITAL 6,500 14.20 6DIALOG 3,000 11.80 1 DUNAMIS CAPITAL 1,000 14.30 1DIALOG 2,000 11.90 1 DUNAMIS CAPITAL 8,000 14.40 3DIALOG 414,200 11.80 40 DUNAMIS CAPITAL 1,300 14.50 1DIALOG 1,000 11.70 1 DUNAMIS CAPITAL 4,400 14.40 3DIALOG 335,200 11.80 21 DUNAMIS CAPITAL 1,100 14.30 2DIALOG 652,400 11.90 0.10 12 DUNAMIS CAPITAL 21,400 14.40 6DIMO 100 1,000.00 XD 1 DUNAMIS CAPITAL 7,900 14.30 6DIMO 800 999.90 XD 4 DUNAMIS CAPITAL 34,100 14.20 16DIMO 1,100 1,000.00 XD 3 DUNAMIS CAPITAL 200 14.40 1DIMO 600 1,009.90 XD 6 DUNAMIS CAPITAL 4,500 14.30 2DIMO 100 1,000.10 XD 1 DUNAMIS CAPITAL 12,000 14.20 3DIMO 2,500 1,000.00 XD 7 DUNAMIS CAPITAL 44,500 14.10 0.10 14DIMO 200 1,002.00 XD 2 DURDANS 400 91.00 2DIMO 100 1,001.00 XD 1 DURDANS 2,700 91.10 1DIMO 4,100 1,000.00 XD 5.00 6 DURDANS 12,700 92.50 3DIPPED PRODUCTS 1,000 119.00 2 DURDANS 200 92.60 1DIPPED PRODUCTS 5,000 120.00 2 DURDANS 100 98.00 1DIPPED PRODUCTS 300 122.00 2 DURDANS 100 97.90 7.70 1DIPPED PRODUCTS 100 120.10 1 DURDANS[X.0000] 1,000 70.20 1DIPPED PRODUCTS 105,000 120.00 5 DURDANS[X.0000] 1,000 70.10 1
  • 18. Share Prices and Trends on 01st December 2010 - Equity MAIN BOARD MAIN BOARD Security Qty Price (+) (-) Trds Security Qty Price (+) (-) TrdsDURDANS[X.0000] 4,000 70.00 1 ENVI. RESOURCES 3,900 89.00 2DURDANS[X.0000] 4,100 75.00 1.00 3 ENVI. RESOURCES 1,100 90.00 1EAST WEST 2,000 12.90 2 ENVI. RESOURCES 200 88.50 1EAST WEST 7,500 13.00 5 ENVI. RESOURCES 19,800 90.00 20EAST WEST 1,800 13.40 1 ENVI. RESOURCES 1,300 89.00 2EAST WEST 10,000 13.00 6 ENVI. RESOURCES 600 89.50 2EAST WEST 5,000 13.10 1 ENVI. RESOURCES 7,200 89.00 3EAST WEST 7,000 13.30 8 ENVI. RESOURCES 1,000 88.90 1EAST WEST 25,000 13.20 6 ENVI. RESOURCES 1,500 88.00 4EAST WEST 2,500 13.10 2 ENVI. RESOURCES 300 87.10 1EAST WEST 7,000 13.20 3 ENVI. RESOURCES 400 87.00 3EAST WEST 2,100 13.10 1 ENVI. RESOURCES 100 86.90 1EAST WEST 16,000 13.20 7 ENVI. RESOURCES 2,000 86.50 4EAST WEST 7,000 13.30 4 ENVI. RESOURCES 8,500 86.30 5EAST WEST 3,000 13.20 2 ENVI. RESOURCES 8,300 86.20 7EAST WEST 1,000 13.30 1 ENVI. RESOURCES 1,000 86.10 1EAST WEST 6,300 13.20 11 ENVI. RESOURCES 700 86.00 1EAST WEST 17,000 13.10 7 ENVI. RESOURCES 1,100 86.10 2EAST WEST 4,000 13.20 3 ENVI. RESOURCES 500 86.00 2EAST WEST 2,900 13.10 5 ENVI. RESOURCES 1,000 86.20 1EAST WEST 1,000 13.20 0.40 1 ENVI. RESOURCES 1,800 86.00 5EDEN HOTEL LANKA 1,000 56.00 1 ENVI. RESOURCES 700 86.20 1EDEN HOTEL LANKA 1,000 55.20 1 ENVI. RESOURCES 300 86.90 3EDEN HOTEL LANKA 2,500 56.00 5 ENVI. RESOURCES 1,500 86.00 3EDEN HOTEL LANKA 2,500 55.70 2 ENVI. RESOURCES 100 86.70 1EDEN HOTEL LANKA 700 55.40 1 ENVI. RESOURCES 100 86.90 1EDEN HOTEL LANKA 300 55.30 1 ENVI. RESOURCES 100 86.00 1EDEN HOTEL LANKA 1,000 55.10 1 ENVI. RESOURCES 100 86.90 1EDEN HOTEL LANKA 11,500 55.00 3 ENVI. RESOURCES 23,500 86.00 20EDEN HOTEL LANKA 500 55.70 2 ENVI. RESOURCES 100 85.70 1EDEN HOTEL LANKA 1,100 56.00 3 ENVI. RESOURCES 200 85.60 1EDEN HOTEL LANKA 500 56.10 2 ENVI. RESOURCES 1,000 86.00 2EDEN HOTEL LANKA 500 56.90 1 ENVI. RESOURCES 1,000 85.50 2EDEN HOTEL LANKA 5,500 57.00 9 ENVI. RESOURCES 1,000 85.30 1EDEN HOTEL LANKA 1,000 56.30 2 ENVI. RESOURCES 5,100 85.10 2EDEN HOTEL LANKA 200 56.60 1 ENVI. RESOURCES 21,400 85.00 16EDEN HOTEL LANKA 200 56.50 1 ENVI. RESOURCES 3,400 84.50 5EDEN HOTEL LANKA 2,000 56.90 4 ENVI. RESOURCES 2,000 84.00 3EDEN HOTEL LANKA 15,300 57.00 23 ENVI. RESOURCES 100 84.40 1EDEN HOTEL LANKA 300 57.90 2 ENVI. RESOURCES 2,600 84.00 3EDEN HOTEL LANKA 1,500 57.00 1 ENVI. RESOURCES 200 84.40 1EDEN HOTEL LANKA 9,500 56.90 8 ENVI. RESOURCES 5,500 84.50 2EDEN HOTEL LANKA 3,500 56.50 3 ENVI. RESOURCES 3,000 84.60 3EDEN HOTEL LANKA 500 56.90 1 ENVI. RESOURCES 10,000 84.50 5EDEN HOTEL LANKA 800 57.00 2 ENVI. RESOURCES 8,300 84.60 2EDEN HOTEL LANKA 500 56.70 2 ENVI. RESOURCES 25,500 85.00 18EDEN HOTEL LANKA 1,000 56.60 1 ENVI. RESOURCES 100 84.60 1EDEN HOTEL LANKA 2,000 56.50 2 ENVI. RESOURCES 1,000 84.90 1EDEN HOTEL LANKA 15,000 57.00 7 ENVI. RESOURCES 100 84.50 1EDEN HOTEL LANKA 1,000 57.50 2 ENVI. RESOURCES 100 85.00 1EDEN HOTEL LANKA 6,800 57.00 2.50 6 ENVI. RESOURCES 500 84.90 1ENVI. RESOURCES 11,500 89.50 12 ENVI. RESOURCES 2,200 84.60 3ENVI. RESOURCES 1,500 89.80 1 ENVI. RESOURCES 3,900 84.50 8ENVI. RESOURCES 3,200 89.90 4 ENVI. RESOURCES 300 84.30 2ENVI. RESOURCES 4,100 90.00 4 ENVI. RESOURCES 3,800 84.50 6ENVI. RESOURCES 100 89.80 1 ENVI. RESOURCES 800 84.40 2ENVI. RESOURCES 10,000 89.00 1 ENVI. RESOURCES 700 84.30 2ENVI. RESOURCES 1,000 88.00 1 ENVI. RESOURCES 500 84.90 1
  • 19. Share Prices and Trends on 01st December 2010 - Equity MAIN BOARD MAIN BOARD Security Qty Price (+) (-) Trds Security Qty Price (+) (-) TrdsENVI. RESOURCES 500 85.00 1 ENVI. 2,000 39.90 1ENVI. RESOURCES 200 84.40 1 RESOURCES[W.0002] ENVI. 26,900 40.00 15ENVI. RESOURCES 700 84.30 2 RESOURCES[W.0002]ENVI. RESOURCES 1,100 84.20 1 ENVI. 1,000 39.70 1ENVI. RESOURCES 4,200 85.00 5 RESOURCES[W.0002] ENVI. 200 40.00 1ENVI. RESOURCES 3,700 85.50 6 RESOURCES[W.0002]ENVI. RESOURCES 2,700 85.00 4 ENVI. 1,500 39.90 3ENVI. RESOURCES 1,900 84.50 4 RESOURCES[W.0002]ENVI. RESOURCES 500 84.20 1 ENVI. 100 39.80 1 RESOURCES[W.0002]ENVI. RESOURCES 4,100 85.00 2 ENVI. 1,900 39.50 1ENVI. RESOURCES 400 84.90 1 RESOURCES[W.0002]ENVI. RESOURCES 700 84.20 3 ENVI. 800 39.80 1 RESOURCES[W.0002]ENVI. RESOURCES 300 84.10 1 ENVI. 1,700 39.90 1ENVI. RESOURCES 5,300 84.00 7 RESOURCES[W.0002]ENVI. RESOURCES 100 83.70 1 ENVI. 2,000 39.60 1 RESOURCES[W.0002]ENVI. RESOURCES 1,100 83.60 2 ENVI. 100 39.50 1ENVI. RESOURCES 5,600 83.50 3 RESOURCES[W.0002]ENVI. RESOURCES 1,000 83.30 1 ENVI. 2,000 39.10 1ENVI. RESOURCES 2,500 83.20 3 RESOURCES[W.0002] ENVI. 2,500 39.00 3ENVI. RESOURCES 3,700 83.50 2 RESOURCES[W.0002]ENVI. RESOURCES 2,600 84.00 5 ENVI. 700 38.90 4ENVI. RESOURCES 3,300 83.90 6 RESOURCES[W.0002]ENVI. RESOURCES 900 83.50 2 ENVI. 9,600 38.20 12 RESOURCES[W.0002]ENVI. RESOURCES 100 83.10 1 ENVI. 400 38.30 2ENVI. RESOURCES 2,600 83.00 6 RESOURCES[W.0002]ENVI. RESOURCES 200 82.00 2 ENVI. 1,800 38.20 3 RESOURCES[W.0002]ENVI. RESOURCES 1,100 83.00 2 ENVI. 8,300 38.00 7ENVI. RESOURCES 5,200 84.00 5 RESOURCES[W.0002]ENVI. RESOURCES 4,700 84.50 5 ENVI. 1,000 38.10 1 RESOURCES[W.0002]ENVI. RESOURCES 100 84.90 1 ENVI. 1,200 38.00 2ENVI. RESOURCES 1,000 84.00 3 RESOURCES[W.0002]ENVI. RESOURCES 1,600 84.90 2 ENVI. 100 38.10 1ENVI. RESOURCES 2,600 84.00 3 RESOURCES[W.0002] ENVI. 1,900 38.00 2ENVI. RESOURCES 1,400 84.10 2 RESOURCES[W.0002]ENVI. RESOURCES 100 84.00 1 ENVI. 1,100 38.80 2ENVI. RESOURCES 800 83.10 2 RESOURCES[W.0002] ENVI. 300 39.00 2ENVI. RESOURCES 400 84.70 1 RESOURCES[W.0002]ENVI. RESOURCES 600 84.80 1 ENVI. 3,400 38.80 4ENVI. RESOURCES 1,200 83.20 2 RESOURCES[W.0002]ENVI. RESOURCES 400 83.10 1 ENVI. 100 38.20 1 RESOURCES[W.0002]ENVI. RESOURCES 5,200 83.00 8 ENVI. 5,000 38.10 2ENVI. RESOURCES 1,000 82.20 1 RESOURCES[W.0002]ENVI. RESOURCES 4,600 82.00 7 ENVI. 100 38.00 1 RESOURCES[W.0002]ENVI. RESOURCES 3,000 81.40 4.90 1 ENVI. 400 38.10 1ENVI. 600 74.90 3 RESOURCES[W.0002]RESOURCES[W.0001] ENVI. 6,900 38.00 5ENVI. 4,900 75.00 6 RESOURCES[W.0002]RESOURCES[W.0001] ENVI. 500 37.60 1ENVI. 2,500 72.00 3 RESOURCES[W.0002]RESOURCES[W.0001] ENVI. 1,500 37.50 1ENVI. 5,900 71.10 1.00 7 RESOURCES[W.0002]RESOURCES[W.0001] ENVI. 3,000 38.50 4ENVI. 4,500 39.10 4 RESOURCES[W.0002]RESOURCES[W.0002] ENVI. 1,000 38.00 1ENVI. 1,000 39.40 1 RESOURCES[W.0002]RESOURCES[W.0002] ENVI. 1,400 38.50 2ENVI. 1,000 39.10 1 RESOURCES[W.0002]RESOURCES[W.0002] ENVI. 2,200 38.00 2ENVI. 11,000 39.80 2 RESOURCES[W.0002]RESOURCES[W.0002] ENVI. 200 37.70 1ENVI. 1,000 39.70 1 RESOURCES[W.0002]RESOURCES[W.0002]
  • 20. Share Prices and Trends on 01st December 2010 - Equity MAIN BOARD MAIN BOARD Security Qty Price (+) (-) Trds Security Qty Price (+) (-) TrdsENVI. 4,200 37.60 4 ENVI. 2,300 34.80 4RESOURCES[W.0002] RESOURCES[W.0003]ENVI. 2,400 37.50 1.20 1 ENVI. 500 35.00 1RESOURCES[W.0002] RESOURCES[W.0003]ENVI. 3,000 35.50 3 ENVI. 300 34.80 1RESOURCES[W.0003] RESOURCES[W.0003]ENVI. 2,300 36.00 5 ENVI. 1,200 34.50 2RESOURCES[W.0003] RESOURCES[W.0003]ENVI. 10,400 36.50 2 ENVI. 6,600 34.60 3RESOURCES[W.0003] RESOURCES[W.0003]ENVI. 10,000 36.90 1 ENVI. 3,000 35.00 4RESOURCES[W.0003] RESOURCES[W.0003]ENVI. 32,800 37.00 3 ENVI. 1,000 34.60 1RESOURCES[W.0003] RESOURCES[W.0003]ENVI. 1,000 36.90 1 ENVI. 100 35.00 1RESOURCES[W.0003] RESOURCES[W.0003]ENVI. 100 36.50 1 ENVI. 5,900 34.60 3RESOURCES[W.0003] RESOURCES[W.0003]ENVI. 700 36.00 1 ENVI. 8,700 34.50 0.60 1RESOURCES[W.0003] RESOURCES[W.0003]ENVI. 100 36.50 1 ENVI. 10,400 36.00 4RESOURCES[W.0003] RESOURCES[W.0006]ENVI. 36,300 36.00 15 ENVI. 17,500 36.50 3RESOURCES[W.0003] RESOURCES[W.0006]ENVI. 1,000 36.40 2 ENVI. 10,000 36.80 1RESOURCES[W.0003] RESOURCES[W.0006]ENVI. 3,000 36.00 2 ENVI. 12,000 36.90 2RESOURCES[W.0003] RESOURCES[W.0006]ENVI. 500 35.50 1 ENVI. 10,500 37.00 3RESOURCES[W.0003] RESOURCES[W.0006]ENVI. 4,800 35.00 4 ENVI. 7,200 36.00 1RESOURCES[W.0003] RESOURCES[W.0006]ENVI. 500 35.20 1 ENVI. 500 37.00 1RESOURCES[W.0003] RESOURCES[W.0006]ENVI. 1,100 35.10 1 ENVI. 8,400 36.00 3RESOURCES[W.0003] RESOURCES[W.0006]ENVI. 100 35.30 1 ENVI. 3,200 36.50 2RESOURCES[W.0003] RESOURCES[W.0006]ENVI. 2,300 35.20 3 ENVI. 1,600 36.00 1RESOURCES[W.0003] RESOURCES[W.0006]ENVI. 6,400 35.10 4 ENVI. 1,000 36.50 2RESOURCES[W.0003] RESOURCES[W.0006]ENVI. 18,700 35.00 3 ENVI. 4,400 36.00 2RESOURCES[W.0003] RESOURCES[W.0006]ENVI. 400 35.10 1 ENVI. 3,300 36.80 2RESOURCES[W.0003] RESOURCES[W.0006]ENVI. 17,000 35.00 4 ENVI. 2,100 36.40 5RESOURCES[W.0003] RESOURCES[W.0006]ENVI. 400 35.10 1 ENVI. 8,900 36.50 3RESOURCES[W.0003] RESOURCES[W.0006]ENVI. 2,100 35.00 2 ENVI. 300 36.40 1RESOURCES[W.0003] RESOURCES[W.0006]ENVI. 1,000 35.20 1 ENVI. 2,000 36.10 2RESOURCES[W.0003] RESOURCES[W.0006]ENVI. 4,500 35.10 2 ENVI. 2,800 36.00 3RESOURCES[W.0003] RESOURCES[W.0006]ENVI. 17,500 35.00 7 ENVI. 3,000 36.10 1RESOURCES[W.0003] RESOURCES[W.0006]ENVI. 100 34.90 1 ENVI. 4,900 36.00 2RESOURCES[W.0003] RESOURCES[W.0006]ENVI. 2,900 35.00 3 ENVI. 1,100 35.20 2RESOURCES[W.0003] RESOURCES[W.0006]ENVI. 100 35.30 1 ENVI. 10,000 35.10 2RESOURCES[W.0003] RESOURCES[W.0006]ENVI. 1,000 35.10 2 ENVI. 2,200 35.00 2RESOURCES[W.0003] RESOURCES[W.0006]ENVI. 1,500 35.00 3 ENVI. 300 35.10 1RESOURCES[W.0003] RESOURCES[W.0006]ENVI. 100 34.90 1 ENVI. 19,500 35.00 12RESOURCES[W.0003] RESOURCES[W.0006]ENVI. 900 34.80 2 ENVI. 1,000 35.90 1RESOURCES[W.0003] RESOURCES[W.0006]ENVI. 200 35.00 1 ENVI. 2,000 35.50 3RESOURCES[W.0003] RESOURCES[W.0006]
  • 21. Share Prices and Trends on 01st December 2010 - Equity MAIN BOARD MAIN BOARD Security Qty Price (+) (-) Trds Security Qty Price (+) (-) TrdsENVI. 78,500 35.00 5 FIRST CAPITAL 2,800 19.30 2RESOURCES[W.0006] FIRST CAPITAL 11,100 19.00 13ENVI. 400 35.40 1RESOURCES[W.0006] FIRST CAPITAL 3,000 18.90 4ENVI. 2,000 35.20 1 FIRST CAPITAL 3,000 19.00 1RESOURCES[W.0006] FIRST CAPITAL 2,000 18.90 5ENVI. 1,000 35.10 1 FIRST CAPITAL 35,200 19.00 7RESOURCES[W.0006]ENVI. 4,500 35.00 5 FIRST CAPITAL 6,200 19.10 3RESOURCES[W.0006] FIRST CAPITAL 10,000 19.20 4ENVI. 500 34.90 2 FIRST CAPITAL 500 19.10 1RESOURCES[W.0006]ENVI. 100 FIRST CAPITAL 19,200 19.20 12 34.80 1RESOURCES[W.0006] FIRST CAPITAL 4,900 19.30 2ENVI. 200 34.70 1 FIRST CAPITAL 2,000 19.20 1RESOURCES[W.0006] FIRST CAPITAL 100 19.30 1ENVI. 100 34.80 1RESOURCES[W.0006] FIRST CAPITAL 2,000 19.20 0.20 1ENVI. 300 34.90 1 FORT LAND 100 167.00 1RESOURCES[W.0006] FORT LAND 2,100 169.00 1ENVI. 1,000 35.00 1RESOURCES[W.0006] FORT LAND 1,400 169.90 3ENVI. 1,200 34.90 4 FORT LAND 10,000 170.00 5.00 9RESOURCES[W.0006] GALADARI 1,900 36.50 5ENVI. 1,300 34.70 1 GALADARI 200 36.70 1RESOURCES[W.0006]ENVI. 4,000 35.00 8 GALADARI 500 36.80 1RESOURCES[W.0006] GALADARI 200 36.90 1ENVI. 1,100 34.80 5 GALADARI 4,000 37.00 5RESOURCES[W.0006]ENVI. 16,000 35.00 13 GALADARI 1,800 37.50 3RESOURCES[W.0006] GALADARI 100 37.20 1ENVI. 3,700 34.80 4 GALADARI 1,500 37.50 3RESOURCES[W.0006] GALADARI 100 37.00 1ENVI. 8,700 34.70 5RESOURCES[W.0006] GALADARI 8,200 37.50 4ENVI. 2,400 34.50 2 GALADARI 5,100 37.90 5RESOURCES[W.0006] GALADARI 100 37.50 1ENVI. 4,000 34.20 3RESOURCES[W.0006] GALADARI 100 37.80 1ENVI. 107,800 34.10 5 GALADARI 200 37.50 2RESOURCES[W.0006] GALADARI 500 37.20 1ENVI. 6,600 34.20 4RESOURCES[W.0006] GALADARI 1,300 37.50 5ENVI. 1,100 34.70 2 GALADARI 1,100 37.60 2RESOURCES[W.0006] GALADARI 3,100 37.50 3ENVI. 2,000 34.10 0.90 1 GALADARI 100 37.60 1RESOURCES[W.0006]EQUITY 2,100 53.00 1.30 2 GALADARI 2,000 37.70 3EQUITY TWO PLC 1,100 24.90 2 GALADARI 9,000 37.80 3EQUITY TWO PLC 100 23.70 1 GALADARI 100 37.70 1EQUITY TWO PLC 600 23.60 1 GALADARI 4,200 37.50 6EQUITY TWO PLC 3,300 23.50 2 GALADARI 200 37.70 2EQUITY TWO PLC 1,100 24.70 2 GALADARI 3,000 37.80 3EQUITY TWO PLC 200 24.10 1 GALADARI 2,800 37.90 4EQUITY TWO PLC 3,000 24.00 0.40 2 GALADARI 6,800 38.00 1.80 11FINLAYS COLOMBO 800 185.00 XD 2 GESTETNER 200 102.00 2FINLAYS COLOMBO 99,200 150.00 XD 1 GESTETNER 100 104.50 1FINLAYS COLOMBO 200 190.00 XD 1 GESTETNER 1,000 105.00 4FINLAYS COLOMBO 100 209.00 XD 1 GESTETNER 200 108.00 2FINLAYS COLOMBO 300 209.10 XD 1 GESTETNER 1,000 109.00 1FINLAYS COLOMBO 300 210.00 XD 23.00 2 GESTETNER 200 109.90 1FIRST CAPITAL 15,700 19.00 3 GESTETNER 1,800 110.00 6FIRST CAPITAL 200 18.60 1 GESTETNER 100 114.00 1FIRST CAPITAL 500 18.10 1 GESTETNER 500 105.10 1FIRST CAPITAL 300 18.00 1 GESTETNER 500 105.00 1FIRST CAPITAL 2,000 19.00 2 GESTETNER 200 109.90 1FIRST CAPITAL 5,400 19.20 3 GESTETNER 200 110.00 9.60 1 GOOD HOPE 200 540.00 1
  • 22. Share Prices and Trends on 01st December 2010 - Equity MAIN BOARD MAIN BOARD Security Qty Price (+) (-) Trds Security Qty Price (+) (-) TrdsGOOD HOPE 100 545.00 1 GRAIN ELEVATORS 200 63.20 1GOOD HOPE 100 540.00 60.00 1 GRAIN ELEVATORS 700 63.50 1GRAIN ELEVATORS 100 60.70 1 GRAIN ELEVATORS 200 63.20 1GRAIN ELEVATORS 10,800 61.00 11 GRAIN ELEVATORS 13,500 63.50 4GRAIN ELEVATORS 100 61.50 1 GRAIN ELEVATORS 300 63.20 2GRAIN ELEVATORS 500 61.60 1 GRAIN ELEVATORS 1,800 63.10 2GRAIN ELEVATORS 700 61.90 2 GRAIN ELEVATORS 7,000 63.00 2GRAIN ELEVATORS 59,200 62.00 15 GRAIN ELEVATORS 1,200 62.90 3GRAIN ELEVATORS 500 62.50 1 GRAIN ELEVATORS 1,700 63.00 3GRAIN ELEVATORS 8,500 62.90 5 GRAIN ELEVATORS 1,000 63.40 2GRAIN ELEVATORS 20,500 63.00 12 GRAIN ELEVATORS 100 63.50 1GRAIN ELEVATORS 1,500 62.90 2 GRAIN ELEVATORS 100 63.60 1GRAIN ELEVATORS 500 62.80 1 GRAIN ELEVATORS 5,000 63.50 1GRAIN ELEVATORS 17,700 62.90 11 GRAIN ELEVATORS 5,900 63.60 2GRAIN ELEVATORS 2,000 62.80 2 GRAIN ELEVATORS 500 63.50 1GRAIN ELEVATORS 3,100 62.90 5 GRAIN ELEVATORS 15,000 63.60 7GRAIN ELEVATORS 2,100 63.00 2 GRAIN ELEVATORS 100 63.70 1GRAIN ELEVATORS 6,400 62.90 4 GRAIN ELEVATORS 1,000 63.50 1GRAIN ELEVATORS 1,000 62.50 1 GRAIN ELEVATORS 2,000 63.60 2GRAIN ELEVATORS 1,300 62.10 2 GRAIN ELEVATORS 3,000 63.70 2GRAIN ELEVATORS 20,300 62.00 3 GRAIN ELEVATORS 7,400 63.00 4GRAIN ELEVATORS 1,000 62.50 1 GRAIN ELEVATORS 100 63.50 1GRAIN ELEVATORS 1,000 62.00 2 GRAIN ELEVATORS 2,000 63.00 2GRAIN ELEVATORS 200 62.50 1 GRAIN ELEVATORS 1,100 63.50 2GRAIN ELEVATORS 100 62.00 1 GRAIN ELEVATORS 900 63.00 1GRAIN ELEVATORS 3,200 62.50 3 GRAIN ELEVATORS 300 63.50 2GRAIN ELEVATORS 900 62.70 1 GRAIN ELEVATORS 2,100 63.00 4GRAIN ELEVATORS 5,400 62.90 6 GRAIN ELEVATORS 1,200 62.90 3GRAIN ELEVATORS 69,400 62.50 38 GRAIN ELEVATORS 1,000 62.80 1GRAIN ELEVATORS 700 62.40 3 GRAIN ELEVATORS 2,200 63.00 2GRAIN ELEVATORS 33,000 62.50 9 GRAIN ELEVATORS 12,300 63.50 5GRAIN ELEVATORS 1,800 62.20 4 GRAIN ELEVATORS 100 63.60 1GRAIN ELEVATORS 400 62.10 1 GRAIN ELEVATORS 13,000 63.70 5GRAIN ELEVATORS 1,900 62.20 1 GRAIN ELEVATORS 8,100 63.80 6GRAIN ELEVATORS 4,000 62.50 1 GRAIN ELEVATORS 500 63.50 1GRAIN ELEVATORS 1,000 62.80 2 GRAIN ELEVATORS 1,000 63.20 1GRAIN ELEVATORS 14,000 62.50 7 GRAIN ELEVATORS 15,900 63.50 2GRAIN ELEVATORS 1,000 62.70 3 GRAIN ELEVATORS 3,700 63.80 2GRAIN ELEVATORS 300 62.80 2 GRAIN ELEVATORS 6,100 63.60 5GRAIN ELEVATORS 12,700 62.90 4 GRAIN ELEVATORS 5,000 63.50 2GRAIN ELEVATORS 52,800 63.00 20 GRAIN ELEVATORS 1,400 63.60 2GRAIN ELEVATORS 5,000 63.30 1 GRAIN ELEVATORS 500 63.50 1GRAIN ELEVATORS 1,000 63.40 1 GRAIN ELEVATORS 5,300 63.10 7GRAIN ELEVATORS 20,000 63.50 14 GRAIN ELEVATORS 900 63.20 3GRAIN ELEVATORS 400 63.80 2 GRAIN ELEVATORS 500 63.10 2GRAIN ELEVATORS 5,000 63.50 1 GRAIN ELEVATORS 5,000 63.20 1GRAIN ELEVATORS 1,000 63.20 1 GRAIN ELEVATORS 11,000 63.10 6GRAIN ELEVATORS 2,000 63.10 2 GRAIN ELEVATORS 5,000 63.00 2GRAIN ELEVATORS 5,500 63.00 3 GRAIN ELEVATORS 100 63.10 1GRAIN ELEVATORS 200 62.40 1 GRAIN ELEVATORS 400 63.40 2GRAIN ELEVATORS 3,000 63.00 1 GRAIN ELEVATORS 1,100 63.10 2GRAIN ELEVATORS 100 63.70 1 GRAIN ELEVATORS 2,000 63.20 1GRAIN ELEVATORS 1,000 63.00 1 GRAIN ELEVATORS 1,800 63.10 1GRAIN ELEVATORS 200 63.10 1 GRAIN ELEVATORS 1,000 63.00 1GRAIN ELEVATORS 1,000 63.20 1 GRAIN ELEVATORS 14,700 63.50 8GRAIN ELEVATORS 26,700 63.50 7 GRAIN ELEVATORS 1,000 63.00 1GRAIN ELEVATORS 600 63.70 2 GRAIN ELEVATORS 2,500 63.50 1GRAIN ELEVATORS 2,300 63.50 2 GRAIN ELEVATORS 15,000 63.00 7
  • 23. Share Prices and Trends on 01st December 2010 - Equity MAIN BOARD MAIN BOARD Security Qty Price (+) (-) Trds Security Qty Price (+) (-) TrdsGRAIN ELEVATORS 200 63.50 1 HEMAS HOLDINGS 1,100 45.00 2GRAIN ELEVATORS 100 63.10 1 HEMAS HOLDINGS 300 44.90 1GRAIN ELEVATORS 200 63.30 1 HEMAS HOLDINGS 60,000 45.00 14GRAIN ELEVATORS 4,200 63.10 5 HEMAS HOLDINGS 900 44.90 2GRAIN ELEVATORS 2,000 63.00 1 HEMAS HOLDINGS 7,900 45.00 10GRAIN ELEVATORS 800 63.10 2.80 1 HEMAS HOLDINGS 1,500 44.90 2HAPUGASTENNE 100 50.00 1 HEMAS HOLDINGS 28,500 45.00 23HAPUGASTENNE 1,000 55.00 4.90 3 HEMAS HOLDINGS 1,200 44.90 1HAYCARB 1,200 180.00 2 HEMAS HOLDINGS 44,100 45.00 12HAYCARB 100 171.00 1 HEMAS HOLDINGS 5,000 45.50 1HAYCARB 900 170.00 1 HEMAS HOLDINGS 50,000 45.00 8HAYCARB 6,500 171.00 2 HEMAS HOLDINGS 1,000 45.50 1HAYCARB 100 171.10 1 HEMAS HOLDINGS 3,000 45.00 2HAYCARB 1,400 171.00 1.00 1 HEMAS HOLDINGS 5,000 45.50 4HAYLEYS 800 350.00 1 HEMAS HOLDINGS 38,200 45.00 11HAYLEYS 100 340.20 1 HEMAS HOLDINGS 1,100 45.10 3HAYLEYS 100 345.00 1 HEMAS HOLDINGS 8,800 45.50 13HAYLEYS 700 349.00 1 HEMAS HOLDINGS 1,900 45.40 4HAYLEYS 19,000 350.00 3 HEMAS HOLDINGS 9,900 45.50 7HAYLEYS 300 349.90 2 HEMAS HOLDINGS 900 45.20 3HAYLEYS 15,000 350.00 0.30 4 HEMAS HOLDINGS 10,200 45.50 2HAYLEYS - MGT 100 33.50 1 HEMAS HOLDINGS 500 45.40 1HAYLEYS - MGT 1,000 34.00 4 HEMAS HOLDINGS 700 45.20 4HAYLEYS - MGT 100 34.40 1 HEMAS HOLDINGS 200 45.40 1HAYLEYS - MGT 3,100 33.50 4 HEMAS HOLDINGS 2,800 45.30 3HAYLEYS - MGT 1,500 34.00 5 HEMAS HOLDINGS 700 45.40 1HAYLEYS - MGT 1,400 34.30 4 HEMAS HOLDINGS 800 45.50 1HAYLEYS - MGT 700 34.10 1 HEMAS HOLDINGS 400 45.40 1.40 1HAYLEYS - MGT 11,000 34.00 1.20 6 HEMAS POWER 6,000 31.10 3HAYLEYS EXPORTS 100 37.10 1.10 1 HEMAS POWER 600 31.00 3HDFC 1,100 548.00 7 HEMAS POWER 1,100 30.90 1HDFC 400 548.40 1 HEMAS POWER 10,700 31.00 7HDFC 100 549.00 1 HEMAS POWER 27,400 31.40 11HDFC 6,900 550.00 7 HEMAS POWER 300 31.50 1HDFC 200 548.00 2 HEMAS POWER 5,700 31.40 1HDFC 100 549.90 1 HEMAS POWER 1,000 31.20 1HDFC 2,600 550.00 9.30 4 HEMAS POWER 2,300 31.10 4HEMAS HOLDINGS 13,800 44.50 7 HEMAS POWER 32,200 31.00 10HEMAS HOLDINGS 2,100 44.60 5 HEMAS POWER 21,500 30.80 7HEMAS HOLDINGS 5,000 44.70 1 HEMAS POWER 2,000 31.00 1HEMAS HOLDINGS 20,900 45.00 20 HEMAS POWER 100 30.90 1HEMAS HOLDINGS 3,000 45.10 1 HEMAS POWER 25,000 31.00 4HEMAS HOLDINGS 5,000 45.00 2 HEMAS POWER 2,100 30.90 5HEMAS HOLDINGS 4,000 45.10 2 HEMAS POWER 200 31.00 2HEMAS HOLDINGS 1,000 45.20 1 HEMAS POWER 15,000 30.90 7HEMAS HOLDINGS 2,000 45.10 1 HEMAS POWER 2,500 30.80 4HEMAS HOLDINGS 10,000 45.00 5 HEMAS POWER 13,800 31.00 9HEMAS HOLDINGS 1,700 45.70 2 HEMAS POWER 500 31.40 0.60 1HEMAS HOLDINGS 21,700 45.00 12 HNB 500 405.00 1HEMAS HOLDINGS 1,500 44.80 3 HNB 2,000 399.90 1HEMAS HOLDINGS 17,700 45.00 4 HNB 21,400 400.00 7HEMAS HOLDINGS 5,600 44.90 3 HNB 14,500 401.00 5HEMAS HOLDINGS 4,100 44.80 5 HNB 11,500 400.00 3HEMAS HOLDINGS 500 44.90 1 HNB 1,000 401.90 2HEMAS HOLDINGS 73,800 44.80 5 HNB 800 402.00 3HEMAS HOLDINGS 3,900 44.90 3 HNB 3,800 403.00 4.60 1HEMAS HOLDINGS 5,000 45.00 1 HNB[X.0000] 500 207.00 2HEMAS HOLDINGS 1,000 44.90 1 HNB[X.0000] 100 208.00 1
  • 24. Share Prices and Trends on 01st December 2010 - Equity MAIN BOARD MAIN BOARD Security Qty Price (+) (-) Trds Security Qty Price (+) (-) TrdsHNB[X.0000] 100 209.40 1 HOTELS CORP. 6,100 37.00 0.60 8HNB[X.0000] 1,900 209.50 1 HUNAS FALLS 1,000 89.50 1HNB[X.0000] 3,000 208.00 3 HUNAS FALLS 300 87.70 2HNB[X.0000] 100 207.00 1 HUNAS FALLS 900 89.50 3HNB[X.0000] 100 208.00 1 HUNAS FALLS 100 89.60 1HNB[X.0000] 3,900 207.00 3 HUNAS FALLS 4,500 90.00 2HNB[X.0000] 200 206.50 1 HUNAS FALLS 500 89.60 1.90 1HNB[X.0000] 100 207.00 1 HYDRO POWER 20,600 14.60 8HNB[X.0000] 200 205.00 2 HYDRO POWER 100 14.70 1HNB[X.0000] 8,600 206.00 5 HYDRO POWER 5,900 14.60 1HNB[X.0000] 6,000 207.00 6 HYDRO POWER 56,100 14.50 14HNB[X.0000] 200 206.00 1 HYDRO POWER 2,500 14.60 3HNB[X.0000] 14,900 207.00 5 HYDRO POWER 4,000 14.30 5HNB[X.0000] 300 207.50 1 HYDRO POWER 12,500 14.40 3HNB[X.0000] 300 207.00 2 HYDRO POWER 1,500 14.50 1HNB[X.0000] 100 206.00 1 HYDRO POWER 7,800 14.60 7HNB[X.0000] 25,500 207.00 10 HYDRO POWER 2,200 14.70 4HNB[X.0000] 1,300 209.00 3 HYDRO POWER 500 14.80 1HNB[X.0000] 10,200 207.00 6 HYDRO POWER 15,000 14.90 4HNB[X.0000] 100 206.60 1 HYDRO POWER 200 15.00 1HNB[X.0000] 1,000 206.50 1 HYDRO POWER 1,300 14.90 4HNB[X.0000] 3,900 206.00 1 HYDRO POWER 1,700 15.00 2HNB[X.0000] 30,700 207.00 10 HYDRO POWER 1,000 14.80 2HNB[X.0000] 1,100 206.00 3 HYDRO POWER 100 14.90 1HNB[X.0000] 1,100 207.00 2 HYDRO POWER 500 14.80 1HNB[X.0000] 4,000 206.00 1 HYDRO POWER 61,100 14.70 19HNB[X.0000] 1,100 206.10 2 HYDRO POWER 28,300 14.60 0.10 8HNB[X.0000] 19,600 207.00 1.70 13 JKH 23,500 299.00 XD 10HNB ASSURANCE 6,500 74.00 3 JKH 300 299.90 XD 1HNB ASSURANCE 7,200 73.00 11 JKH 100 297.50 XD 1HNB ASSURANCE 500 74.00 1.50 2 JKH 75,200 299.00 XD 2HORANA 1,100 32.90 2 JKH 100 297.50 XD 1HORANA 600 33.00 2 JKH 6,200 299.00 XD 4HORANA 400 32.00 1 JKH 800 299.90 XD 2HORANA 1,000 32.50 1 JKH 500 299.00 XD 1HORANA 16,000 32.00 7 JKH 700 299.90 XD 4HORANA 5,500 32.50 2 JKH 1,100 298.00 XD 2HORANA 600 32.90 2 JKH 3,300 297.50 XD 3HORANA 3,900 33.00 1 JKH 15,600 297.00 XD 2HORANA 200 32.00 1 JKH 1,100,000 301.00 XD 2HORANA 5,000 31.00 0.50 1 JKH 10,000 299.90 XD 3HOTEL SERVICES 54,800 26.50 21 JKH 14,600 299.00 XD 1HOTEL SERVICES 1,000 26.30 1 JKH 100 299.90 XD 1HOTEL SERVICES 500 26.20 1 JKH 100 299.80 XD 1HOTEL SERVICES 1,000 26.10 1 JKH 5,000 299.90 XD 6HOTEL SERVICES 27,500 26.00 6 JKH 200 299.00 XD 2HOTEL SERVICES 17,500 26.10 0.40 5 JKH 10,400 299.90 XD 2HOTEL SIGIRIYA 200 72.00 1 JKH 100 299.00 XD 1HOTEL SIGIRIYA 300 72.50 1 JKH 38,600 300.00 XD 14HOTEL SIGIRIYA 100 74.90 1 JKH 50,100 301.00 XD 4HOTEL SIGIRIYA 500 75.00 1 JKH 300 300.00 XD 1HOTEL SIGIRIYA 200 78.00 6.60 1 JKH 25,000 300.20 XD 1HOTELS CORP. 100 37.00 1 JKH 38,600 300.50 XD 1HOTELS CORP. 1,300 37.30 1 JKH 3,100 301.00 XD 2HOTELS CORP. 400 37.00 2 JKH 5,000 300.10 XD 1HOTELS CORP. 100 36.40 1 JKH 6,000 300.00 XD 7HOTELS CORP. 6,000 37.00 5 JKH 16,200 299.00 XD 3HOTELS CORP. 400 36.40 2 JKH 3,000 298.10 XD 3
  • 25. Share Prices and Trends on 01st December 2010 - Equity MAIN BOARD MAIN BOARD Security Qty Price (+) (-) Trds Security Qty Price (+) (-) TrdsJKH 5,000 298.00 XD 1 KAHAWATTE 100 21.90 1JKH 4,900 297.10 XD 1 KAHAWATTE 200 21.80 1JKH 15,000 299.00 XD 3 KAHAWATTE 3,600 21.50 1JKH 100 300.00 XD 1 KAHAWATTE 300 21.60 1JKH 46,000 299.00 XD 14 KAHAWATTE 4,700 21.50 10JKH 500 298.00 XD 1 KAHAWATTE 900 21.90 1JKH 22,800 300.00 XD 1.20 11 KAHAWATTE 12,300 22.00 8JOHN KEELLS 200 204.90 1 KAHAWATTE 500 22.30 1JOHN KEELLS 200 200.00 2 KAHAWATTE 100 22.20 1JOHN KEELLS 800 204.00 1 KAHAWATTE 300 22.30 1JOHN KEELLS 100 205.00 1 KAHAWATTE 500 22.40 1.20 1JOHN KEELLS 200 204.90 1 KANDY HOTELS 200 269.00 1JOHN KEELLS 1,500 205.00 2.00 7 KANDY HOTELS 200 264.90 2KAHAWATTE 3,400 21.80 2 KANDY HOTELS 100 265.00 4.90 1KAHAWATTE 11,800 21.90 7 KEELLS HOTELS 3,000 20.00 2KAHAWATTE 1,500 21.70 1 KEELLS HOTELS 2,000 19.90 2KAHAWATTE 1,500 21.60 2 KEELLS HOTELS 500 20.40 2KAHAWATTE 3,000 21.50 1 KEELLS HOTELS 3,000 20.00 5KAHAWATTE 2,100 21.30 2 KEELLS HOTELS 3,000 19.90 3KAHAWATTE 1,000 21.10 1 KEELLS HOTELS 7,000 20.00 4KAHAWATTE 19,400 21.00 7 KEELLS HOTELS 100 20.20 1KAHAWATTE 18,200 21.90 3 KEELLS HOTELS 1,500 20.30 1KAHAWATTE 6,300 22.00 2 KEELLS HOTELS 7,400 20.20 3KAHAWATTE 3,200 22.50 1 KEELLS HOTELS 100 20.10 1KAHAWATTE 3,300 22.70 1 KEELLS HOTELS 2,100 20.20 2KAHAWATTE 500 22.90 2 KEELLS HOTELS 500 20.10 2KAHAWATTE 5,000 23.00 1 KEELLS HOTELS 1,000 20.20 1KAHAWATTE 500 22.90 1 KEELLS HOTELS 500 20.10 2KAHAWATTE 200 23.30 2 KEELLS HOTELS 2,000 20.20 3KAHAWATTE 3,000 22.90 3 KEELLS HOTELS 100 20.30 1KAHAWATTE 200 22.60 1 KEELLS HOTELS 300 20.20 1KAHAWATTE 500 22.50 1 KEELLS HOTELS 50,800 20.30 7KAHAWATTE 100 22.40 1 KEELLS HOTELS 10,400 20.20 9KAHAWATTE 600 22.00 2 KEELLS HOTELS 5,000 20.10 4KAHAWATTE 100 21.60 1 KEELLS HOTELS 400 20.20 1KAHAWATTE 2,000 21.70 1 KEELLS HOTELS 5,100 20.30 4KAHAWATTE 10,100 21.60 2 KEELLS HOTELS 500 20.40 2KAHAWATTE 20,000 21.50 1 KEELLS HOTELS 2,600 20.30 7KAHAWATTE 12,000 21.20 5 KEELLS HOTELS 100 20.10 1KAHAWATTE 53,000 21.10 3 KEELLS HOTELS 11,200 20.30 6KAHAWATTE 44,200 21.00 8 KEELLS HOTELS 200 20.20 1KAHAWATTE 500 21.90 1 KEELLS HOTELS 28,200 20.10 13KAHAWATTE 1,000 21.20 1 KEELLS HOTELS 200 20.20 2KAHAWATTE 8,500 21.10 5 KEGALLE 10,700 155.00 8KAHAWATTE 22,700 21.00 8 KEGALLE 1,400 154.00 3KAHAWATTE 200 21.30 1 KEGALLE 100 155.00 1KAHAWATTE 6,000 21.20 2 KEGALLE 2,900 154.00 3KAHAWATTE 3,200 21.10 5 KEGALLE 1,000 155.00 1.80 2KAHAWATTE 40,700 21.00 7 KELANI TYRES 200 45.50 2KAHAWATTE 8,000 21.10 4 KELANI TYRES 500 44.00 1KAHAWATTE 2,000 21.00 1 KELANI TYRES 3,300 45.50 2KAHAWATTE 1,100 21.30 2 KELANI TYRES 1,800 46.00 1KAHAWATTE 37,000 21.20 5 KELANI TYRES 100 46.80 1KAHAWATTE 47,500 21.50 28 KELANI TYRES 1,800 46.00 2KAHAWATTE 10,000 21.70 3 KELANI TYRES 100 46.80 1KAHAWATTE 4,000 21.80 3 KELANI TYRES 1,000 47.00 1KAHAWATTE 2,000 21.70 2 KELANI TYRES 1,000 48.00 4KAHAWATTE 20,000 21.80 6 KELANI TYRES 100 46.70 1
  • 26. Share Prices and Trends on 01st December 2010 - Equity MAIN BOARD MAIN BOARD Security Qty Price (+) (-) Trds Security Qty Price (+) (-) TrdsKELANI TYRES 5,000 48.00 3 KURUWITA TEXTILE 1,000 31.50 0.10 1KELANI TYRES 50,500 47.90 2 LANKA CERAMIC 100 88.00 1KELANI TYRES 5,000 48.00 1 LANKA CERAMIC 100 89.90 1KELANI TYRES 10,000 47.90 1 LANKA CERAMIC 4,800 90.00 1KELANI TYRES 38,600 48.00 18 LANKA CERAMIC 100 87.50 1KELANI TYRES 100 47.90 1 LANKA CERAMIC 500 87.00 0.80 2KELANI TYRES 7,300 48.00 8 LANKA HOSPITALS 300 30.20 2KELANI TYRES 5,500 48.50 6 LANKA HOSPITALS 300 32.80 1KELANI TYRES 1,000 48.40 3 LANKA HOSPITALS 3,500 32.70 2KELANI TYRES 3,100 48.00 3 LANKA HOSPITALS 1,000 31.60 2KELANI TYRES 300 48.30 1 LANKA HOSPITALS 500 32.60 0.70 1KELANI TYRES 700 48.40 1 LANKA IOC 3,000 18.30 2KELANI TYRES 7,000 48.00 7 LANKA IOC 2,300 18.50 3KELANI TYRES 2,000 48.40 1 LANKA IOC 1,400 18.60 2KELANI TYRES 500 48.30 1 LANKA IOC 5,300 18.30 3KELANI TYRES 100 48.00 1 LANKA IOC 1,800 18.50 2KELANI TYRES 300 48.40 1 LANKA IOC 17,000 18.30 3KELANI TYRES 100 48.30 1 LANKA IOC 21,600 18.40 3KELANI TYRES 1,000 48.40 1 LANKA IOC 55,400 18.50 23KELANI TYRES 100 48.20 1 LANKA IOC 7,600 18.30 0.10 3KELANI TYRES 1,900 48.40 6 LANKA TILES 300 101.00 2KELANI TYRES 900 48.20 1 LANKA TILES 100 100.70 1KELANI TYRES 5,500 48.10 8 LANKA TILES 14,700 101.00 6KELANI TYRES 400 48.00 1 LANKA TILES 2,800 102.00 1KELANI TYRES 500 47.60 1 LANKA TILES 100 104.50 1KELANI TYRES 500 47.50 3 LANKA TILES 100 104.80 4.80 1KELANI TYRES 2,200 48.00 4.10 2 LANKA VENTURES 1,000 33.00 1KELANI VALLEY 200 165.00 1 LANKA VENTURES 300 32.00 1KELANI VALLEY 1,000 160.00 2.00 1 LANKA VENTURES 500 32.70 1KELSEY 100 16.50 1 LANKA VENTURES 2,200 32.80 1KELSEY 500 16.40 1 LANKA VENTURES 7,300 33.00 6KELSEY 100 16.30 0.40 1 LANKA VENTURES 15,900 32.60 4KOTAGALA 1,000 81.50 1 LANKA VENTURES 4,700 33.00 9KOTAGALA 3,000 82.00 2 LANKA VENTURES 300 33.10 1KOTAGALA 500 81.00 1 LANKA VENTURES 1,700 33.50 2KOTAGALA 1,300 83.00 4 LANKA VENTURES 200 33.60 1KOTAGALA 500 83.90 1 LANKA VENTURES 400 33.70 2KOTAGALA 800 84.00 1 LANKA VENTURES 100 33.90 1KOTAGALA 500 84.40 1 LANKA VENTURES 300 33.20 1KOTAGALA 500 85.00 1 LANKA VENTURES 11,100 33.90 7KOTAGALA 16,600 83.50 7 LANKA VENTURES 16,400 34.00 7KOTAGALA 12,400 83.00 7 LANKA VENTURES 300 33.90 2KOTAGALA 1,000 83.20 1 LANKA VENTURES 2,000 34.00 1KOTAGALA 5,000 83.10 1 LANKA VENTURES 100 34.80 1KOTAGALA 5,000 83.00 2.90 2 LANKA VENTURES 1,100 34.70 2KOTMALE HOLDINGS 11,300 42.00 8 LANKA VENTURES 300 34.80 1KOTMALE HOLDINGS 200 42.10 1 LANKA VENTURES 100 34.60 1KOTMALE HOLDINGS 1,300 42.30 2 LANKA VENTURES 1,900 34.50 3KOTMALE HOLDINGS 800 42.50 1 LANKA VENTURES 2,000 34.80 1KOTMALE HOLDINGS 1,200 42.20 1 LANKA VENTURES 100 34.50 1KOTMALE HOLDINGS 200 42.10 2 LANKA VENTURES 200 34.80 1KOTMALE HOLDINGS 1,700 42.50 3 LANKA VENTURES 6,000 34.90 3KOTMALE HOLDINGS 300 42.10 2 LANKA VENTURES 3,000 35.00 2.90 6KOTMALE HOLDINGS 700 42.00 1 LANKA WALLTILE 500 100.00 1KOTMALE HOLDINGS 15,400 42.40 1 LANKA WALLTILE 500 99.90 1KOTMALE HOLDINGS 4,600 42.50 8 LANKA WALLTILE 3,300 100.00 5KOTMALE HOLDINGS 100 42.00 0.90 1 LANKA WALLTILE 6,100 101.00 3KURUWITA TEXTILE 100 32.00 1 LANKA WALLTILE 1,300 101.50 1
  • 27. Share Prices and Trends on 01st December 2010 - Equity MAIN BOARD MAIN BOARD Security Qty Price (+) (-) Trds Security Qty Price (+) (-) TrdsLANKA WALLTILE 1,000 101.80 1 LB FINANCE 6,400 259.90 4LANKA WALLTILE 1,500 102.00 3 LB FINANCE 13,900 260.00 21LANKA WALLTILE 100 102.30 1 LB FINANCE 100 255.00 1LANKA WALLTILE 100 103.90 1 LB FINANCE 100 257.00 1LANKA WALLTILE 100 104.00 1 LB FINANCE 4,100 255.00 9LANKA WALLTILE 800 105.00 5.10 1 LB FINANCE 1,000 258.00 2LANKEM CEYLON 4,200 195.00 4 LB FINANCE 3,200 260.00 1LANKEM CEYLON 200 199.00 1 LB FINANCE 1,500 258.00 5LANKEM CEYLON 1,900 196.00 2 LB FINANCE 2,400 260.00 7LANKEM CEYLON 600 199.00 4 LB FINANCE 900 260.50 3LANKEM CEYLON 700 199.90 2 LB FINANCE 400 264.80 1LANKEM CEYLON 3,200 200.00 6 LB FINANCE 1,900 264.00 7LANKEM CEYLON 100 200.80 1 LB FINANCE 900 264.50 2LANKEM CEYLON 100 202.00 1 LB FINANCE 100 264.80 1LANKEM CEYLON 1,000 203.00 1 LB FINANCE 1,200 264.90 4LANKEM CEYLON 1,000 204.00 2 LB FINANCE 1,800 263.90 7LANKEM CEYLON 1,000 206.00 1 LB FINANCE 2,000 263.00 7LANKEM CEYLON 200 208.00 1 LB FINANCE 200 263.40 1LANKEM CEYLON 1,500 207.80 1 LB FINANCE 1,500 264.00 17.80 1LANKEM CEYLON 100 209.90 1 LION BREWERY 500 184.90 1LANKEM CEYLON 300 208.90 1 LION BREWERY 700 185.00 2LANKEM CEYLON 5,900 210.00 19.40 9 LION BREWERY 500 188.00 1LANKEM DEV. 1,400 35.00 1.40 8 LION BREWERY 1,000 188.80 1LAXAPANA 100,000 8.00 XR 3 LION BREWERY 2,200 189.90 2LAXAPANA 100 7.90 XR 1 LION BREWERY 6,600 182.00 2LAXAPANA 100 8.00 XR 1 LION BREWERY 6,200 185.00 4LAXAPANA 2,100 7.90 XR 5 LION BREWERY 5,000 184.00 1LAXAPANA 154,800 8.00 XR 8 LION BREWERY 31,300 185.00 5LAXAPANA 8,000 8.10 XR 4 LION BREWERY 100 188.00 1LAXAPANA 28,300 8.00 XR 3 LION BREWERY 101,600 185.00 5.40 15LAXAPANA 16,300 8.10 XR 5 LMF 4,000 103.00 2LAXAPANA 500 8.20 XR 0.30 1 LMF 200 103.90 2LAXAPANA[R.0000] 459,700 0.20 XR 47 LMF 5,000 104.00 2LAXAPANA[R.0000] 188,000 0.30 XR 26 LMF 1,000 104.90 2LAXAPANA[R.0000] 33,300 0.20 XR 3 LMF 5,000 105.00 1LAXAPANA[R.0000] 10,000 0.30 XR 2 LMF 2,000 102.00 1LAXAPANA[R.0000] 187,500 0.20 XR 11 LMF 8,200 104.00 4LAXAPANA[R.0000] 260,000 0.30 XR 0.20 26 LMF 2,100 102.00 6LB FINANCE 300 250.00 2 LMF 600 104.00 3LB FINANCE 500 249.00 2 LMF 3,000 104.80 1LB FINANCE 2,800 250.00 7 LMF 35,700 105.00 13LB FINANCE 5,100 249.00 2 LMF 600 105.90 2LB FINANCE 200 250.00 1 LMF 8,400 106.00 7LB FINANCE 1,000 249.00 2 LMF 2,000 105.10 1LB FINANCE 7,800 250.00 8 LMF 10,700 105.00 1LB FINANCE 200 252.00 1 LMF 500 106.50 2LB FINANCE 400 253.00 2 LMF 100 106.00 1LB FINANCE 1,100 254.00 3 LMF 2,400 105.60 3LB FINANCE 100 253.00 1 LMF 4,500 105.50 1LB FINANCE 1,700 252.00 3 LMF 5,000 105.60 1LB FINANCE 2,200 255.00 7 LMF 500 105.50 1LB FINANCE 9,300 252.00 1 LMF 100 106.50 1LB FINANCE 4,800 253.00 4 LMF 100 106.90 1LB FINANCE 10,700 252.00 2 LMF 10,100 107.00 3LB FINANCE 1,000 255.00 4 LMF 100 107.10 1LB FINANCE 100 259.80 1 LMF 200 107.20 1LB FINANCE 700 259.90 2 LMF 200 107.40 2LB FINANCE 300 259.00 1 LMF 900 107.50 3
  • 28. Share Prices and Trends on 01st December 2010 - Equity MAIN BOARD MAIN BOARD Security Qty Price (+) (-) Trds Security Qty Price (+) (-) TrdsLMF 200 109.00 2 LOLC 5,300 132.00 5LMF 100 109.90 1 LOLC 200 131.00 2LMF 21,700 110.00 11.40 9 LOLC 500 131.50 2LOLC 200 123.90 1 LOLC 4,600 131.00 3LOLC 1,100 125.00 2 LOLC 700 131.50 1LOLC 100 124.90 1 LOLC 4,600 132.00 5LOLC 23,500 124.00 22 LOLC 4,700 133.40 4LOLC 500 123.90 1 LOLC 6,500 132.00 4LOLC 2,100 124.00 3 LOLC 200 133.00 1LOLC 8,700 125.00 7 LOLC 1,000 132.00 1LOLC 10,000 124.90 5 LOLC 500 133.00 1LOLC 12,500 125.00 6 LOLC 200 131.10 2LOLC 27,500 126.00 30 LOLC 600 132.00 3LOLC 200 126.70 2 LOLC 300 131.10 2LOLC 1,300 127.00 3 LOLC 2,100 132.00 4LOLC 1,200 128.00 3 LOLC 200 131.20 1LOLC 500 128.90 1 LOLC 100 131.00 1LOLC 1,000 129.00 1 LOLC 800 131.20 1LOLC 200 129.40 1 LOLC 700 131.00 3LOLC 500 129.10 2 LOLC 800 130.70 2LOLC 100 129.30 1 LOLC 1,000 130.60 1LOLC 300 129.40 1 LOLC 1,000 130.50 4LOLC 900 129.80 2 LOLC 1,000 130.20 1LOLC 5,700 129.90 6 LOLC 400 130.10 1LOLC 100 129.30 1 LOLC 8,500 130.00 9LOLC 2,000 129.00 2 LOLC 100 131.90 1LOLC 500 129.20 1 LOLC 100 132.00 1LOLC 1,300 129.00 3 LOLC 500 131.00 1LOLC 400 129.20 3 LOLC 1,100 130.00 5LOLC 1,300 129.10 1 LOLC 700 131.00 2LOLC 1,100 129.20 2 LOLC 11,300 130.00 5LOLC 900 129.30 1 LOLC 3,400 131.00 9LOLC 400 129.80 1 LOLC 10,600 132.00 16LOLC 5,500 129.90 3 LOLC 200 130.50 1LOLC 28,100 130.00 22 LOLC 100 132.20 1LOLC 100 131.00 1 LOLC 300 132.00 1LOLC 2,200 132.00 4 LOLC 1,400 132.20 3LOLC 200 130.00 1 LOLC 100 133.00 1LOLC 1,300 132.00 3 LOLC 500 132.20 1LOLC 3,000 133.00 2 LOLC 4,100 133.00 8LOLC 300 132.00 1 LOLC 100 132.50 1LOLC 2,000 134.00 3 LOLC 300 133.00 2LOLC 100 133.00 1 LOLC 2,600 132.50 3LOLC 100 134.00 1 LOLC 4,400 133.00 7LOLC 500 132.00 2 LOLC 24,900 132.50 1LOLC 100 133.00 1 LOLC 2,600 133.30 2LOLC 4,900 133.50 6 LOLC 500 132.60 1LOLC 32,100 134.00 26 LOLC 5,100 132.50 2LOLC 100 133.00 1 LOLC 300 132.20 1LOLC 700 132.00 1 LOLC 103,500 132.00 7LOLC 100 131.00 1 LOLC 2,500 133.00 2LOLC 8,600 130.00 5 LOLC 1,000 132.50 2LOLC 3,000 134.00 7 LOLC 4,300 133.00 3LOLC 5,000 131.00 1 LOLC 500 132.50 3LOLC 1,000 130.10 1 LOLC 600 132.00 4LOLC 6,100 130.00 4 LOLC 2,200 132.50 4LOLC 100 133.90 1 LOLC 100 132.00 1LOLC 900 133.50 2 LOLC 16,700 132.50 11
  • 29. Share Prices and Trends on 01st December 2010 - Equity MAIN BOARD MAIN BOARD Security Qty Price (+) (-) Trds Security Qty Price (+) (-) TrdsLOLC 100 132.40 1 MAHAWELI REACH 100 37.40 1LOLC 200 132.10 2 MAHAWELI REACH 500 37.50 1LOLC 13,000 132.00 9 MAHAWELI REACH 2,000 38.00 2LOLC 800 132.40 2 MAHAWELI REACH 100 39.00 1LOLC 100 131.10 1 MAHAWELI REACH 100 38.00 1LOLC 800 131.00 2 MAHAWELI REACH 200 37.50 1LOLC 200 132.40 1 MAHAWELI REACH 400 37.40 1LOLC 600 132.50 2 MAHAWELI REACH 2,500 36.00 5LOLC 2,500 132.00 3 MAHAWELI REACH 5,000 36.50 1LOLC 500 132.40 1 MAHAWELI REACH 300 35.60 1LOLC 25,000 132.00 3 MAHAWELI REACH 2,200 35.50 1LOLC 500 132.40 2 MAHAWELI REACH 400 36.00 1.00 2LOLC 1,200 132.50 2 MALWATTE 1,000 74.00 1LOLC 1,000 132.40 2 MALWATTE 100 74.90 1LOLC 10,400 132.00 10 MALWATTE 900 75.00 3LOLC 300 131.80 1 MALWATTE 8,000 74.00 9LOLC 100 131.90 1 MALWATTE 400 74.50 1LOLC 22,200 132.00 8 MALWATTE 100 73.10 1LOLC 700 131.50 2 MALWATTE 1,500 74.00 3LOLC 100 131.90 1 MALWATTE 100 74.40 1LOLC 2,500 132.00 4 MALWATTE 700 74.50 1LOLC 500 131.30 1 MALWATTE 1,600 74.80 3LOLC 600 131.20 2 MALWATTE 200 75.00 2LOLC 2,300 131.10 3 MALWATTE 500 74.00 3LOLC 2,700 131.00 4 MALWATTE 1,000 74.90 3.70 4LOLC 10,300 132.00 5 MALWATTE[X.0000] 500 50.10 3LOLC 500 131.50 1 MASKELIYA 1,700 26.00 6LOLC 7,400 131.00 4 MASKELIYA 200 25.90 1LOLC 600 131.50 3 MASKELIYA 6,500 25.10 3LOLC 2,100 131.00 1 MASKELIYA 600 26.00 1LOLC 500 130.70 1 MASKELIYA 400 25.30 1LOLC 600 130.60 2 MASKELIYA 200 25.80 1LOLC 3,800 130.50 3 MASKELIYA 1,300 25.90 2LOLC 200 130.40 1 MASKELIYA 2,000 26.00 1LOLC 2,800 130.10 2 MASKELIYA 16,600 25.50 5LOLC 200 130.50 1 MASKELIYA 2,300 26.00 2LOLC 2,900 131.00 4 MASKELIYA 2,800 26.50 2LOLC 400 130.50 2 MASKELIYA 100 26.80 1LOLC 100 131.00 1 MASKELIYA 600 26.00 1LOLC 21,500 132.00 11.30 7 MASKELIYA 500 26.70 4MADULSIMA 300 15.90 1 MASKELIYA 1,100 26.60 3MADULSIMA 3,000 15.60 2 MASKELIYA 1,200 26.50 1MADULSIMA 100 15.50 1 MASKELIYA 3,800 26.70 1MADULSIMA 500 15.90 1 MASKELIYA 3,100 26.80 2MADULSIMA 100 15.70 1 MASKELIYA 200 26.90 1MADULSIMA 700 15.90 1 MASKELIYA 2,900 27.00 5MADULSIMA 2,000 16.00 4 MASKELIYA 500 26.90 2MADULSIMA 2,000 16.50 3 MASKELIYA 3,500 27.00 3MADULSIMA 1,100 17.80 2 MASKELIYA 4,400 27.10 2.10 1MADULSIMA 100 15.90 1 MERCHANT BANK 100 48.00 1MADULSIMA 600 17.40 2 MERCHANT BANK 900 44.80 2MADULSIMA 3,100 17.20 3 MERCHANT BANK 16,800 45.00 6MADULSIMA 100 16.50 1 MERCHANT BANK 2,100 45.10 3MADULSIMA 5,000 17.00 2 MERCHANT BANK 6,800 45.00 5MADULSIMA 2,400 17.20 3 MERCHANT BANK 300 44.80 1MADULSIMA 600 17.00 1.60 1 MERCHANT BANK 22,100 45.00 12MAHAWELI REACH 1,000 36.00 1 MERCHANT BANK 900 45.10 2MAHAWELI REACH 500 36.50 1 MERCHANT BANK 4,000 45.50 1
  • 30. Share Prices and Trends on 01st December 2010 - Equity MAIN BOARD MAIN BOARD Security Qty Price (+) (-) Trds Security Qty Price (+) (-) TrdsMERCHANT BANK 2,300 46.00 5 MERCHANT BANK 1,900 48.50 1MERCHANT BANK 5,900 46.10 6 MERCHANT BANK 3,000 49.00 1MERCHANT BANK 100 46.00 1 MERCHANT BANK 1,000 49.20 1MERCHANT BANK 1,500 45.90 3 MERCHANT BANK 3,100 49.00 2MERCHANT BANK 24,900 46.00 13 MERCHANT BANK 400 49.20 2MERCHANT BANK 1,000 46.40 2 MERCHANT BANK 800 49.40 3MERCHANT BANK 2,600 46.50 3 MERCHANT BANK 12,000 49.50 2MERCHANT BANK 1,000 46.80 1 MERCHANT BANK 5,000 49.40 2MERCHANT BANK 32,800 47.00 13 MERCHANT BANK 2,100 49.30 4MERCHANT BANK 5,100 47.10 2 MERCHANT BANK 2,000 49.40 1MERCHANT BANK 17,400 47.50 7 MERCHANT BANK 2,000 49.30 4MERCHANT BANK 6,900 47.90 7 MERCHANT BANK 7,500 49.40 5MERCHANT BANK 14,000 48.00 13 MERCHANT BANK 3,500 49.50 4MERCHANT BANK 200 48.10 1 MERCHANT BANK 500 49.40 2MERCHANT BANK 5,000 48.20 1 MERCHANT BANK 10,000 49.20 2MERCHANT BANK 6,100 48.40 3 MERCHANT BANK 500 49.30 3MERCHANT BANK 24,000 48.50 7 MERCHANT BANK 2,500 49.40 4MERCHANT BANK 200 48.10 1 MERCHANT BANK 5,000 49.20 1MERCHANT BANK 27,000 48.50 16 MERCHANT BANK 300 49.10 1MERCHANT BANK 5,200 48.90 3 MERCHANT BANK 10,000 49.00 4MERCHANT BANK 500 48.80 1 MERCHANT BANK 200 48.80 2MERCHANT BANK 11,800 48.90 3 MERCHANT BANK 1,000 48.90 1MERCHANT BANK 54,000 49.00 13 MERCHANT BANK 15,900 49.00 4MERCHANT BANK 3,100 49.50 3 MERCHANT BANK 100 48.90 1MERCHANT BANK 100 49.00 1 MERCHANT BANK 10,100 49.00 4MERCHANT BANK 55,400 49.50 11 MERCHANT BANK 200 48.80 1MERCHANT BANK 1,000 49.10 1 MERCHANT BANK 32,100 49.00 24MERCHANT BANK 21,000 49.50 7 MERCHANT BANK 100 49.10 1MERCHANT BANK 4,400 49.00 1 MERCHANT BANK 200 49.30 1MERCHANT BANK 3,100 48.90 2 MERCHANT BANK 3,700 49.40 1MERCHANT BANK 14,500 49.00 10 MERCHANT BANK 2,000 49.00 3MERCHANT BANK 4,500 48.90 8 MERCHANT BANK 100 49.40 1MERCHANT BANK 5,000 49.00 3 MERCHANT BANK 500 49.00 1MERCHANT BANK 4,300 48.90 3 MERCHANT BANK 5,600 49.40 6MERCHANT BANK 1,000 49.00 2 MERCHANT BANK 39,400 49.50 16MERCHANT BANK 6,400 48.90 7 MERCHANT BANK 100 49.60 1MERCHANT BANK 1,500 48.60 2 MERCHANT BANK 300 49.70 1MERCHANT BANK 1,000 48.70 1 MERCHANT BANK 9,900 49.80 3MERCHANT BANK 12,000 48.60 5 MERCHANT BANK 200 49.90 1MERCHANT BANK 10,600 48.50 8 MERCHANT BANK 4,100 49.50 3MERCHANT BANK 500 48.60 1 MERCHANT BANK 3,100 49.80 4MERCHANT BANK 500 48.20 1 MERCHANT BANK 600 49.70 1MERCHANT BANK 1,500 48.10 2 MERCHANT BANK 100 49.50 1MERCHANT BANK 500 48.20 1 MERCHANT BANK 3,200 49.80 2MERCHANT BANK 1,500 48.40 3 MERCHANT BANK 2,000 49.50 3MERCHANT BANK 1,000 48.50 1 MERCHANT BANK 5,800 49.90 7MERCHANT BANK 500 48.10 1 MERCHANT BANK 100 49.50 1MERCHANT BANK 100 48.50 1 MERCHANT BANK 14,000 49.90 4MERCHANT BANK 2,000 48.10 1 MERCHANT BANK 1,000 49.50 3MERCHANT BANK 14,500 48.50 12 MERCHANT BANK 8,800 49.60 5MERCHANT BANK 4,300 48.60 4 MERCHANT BANK 19,000 49.90 12MERCHANT BANK 100 48.90 1 MERCHANT BANK 11,000 50.00 6MERCHANT BANK 6,100 48.60 6 MERCHANT BANK 400 49.90 1MERCHANT BANK 600 48.80 2 MERCHANT BANK 136,200 50.00 56MERCHANT BANK 600 48.90 2 MERCHANT BANK 2,000 50.10 2MERCHANT BANK 29,600 49.00 21 MERCHANT BANK 9,000 50.00 2MERCHANT BANK 400 48.80 1 MERCHANT BANK 600 50.10 2MERCHANT BANK 200 48.60 1 MERCHANT BANK 4,400 50.00 1
  • 31. Share Prices and Trends on 01st December 2010 - Equity MAIN BOARD MAIN BOARD Security Qty Price (+) (-) Trds Security Qty Price (+) (-) TrdsMERCHANT BANK 600 50.20 2 MULLERS 28,000 1.90 4MERCHANT BANK 1,500 50.30 2 MULLERS 300 2.00 3MERCHANT BANK 500 50.10 1 MULLERS 6,000 1.90 1MERCHANT BANK 1,200 50.50 2 MULLERS 1,400 2.00 4MERCHANT BANK 51,000 51.00 30 MULLERS 100,000 1.90 3MERCHANT BANK 100 51.10 1 MULLERS 30,800 2.00 15MERCHANT BANK 600 51.20 1 MULLERS 20,000 1.90 3MERCHANT BANK 1,900 51.00 6 MULLERS 100 2.00 1MERCHANT BANK 500 50.90 2 MULLERS 400 1.90 1MERCHANT BANK 600 50.80 1 MULLERS 100,900 2.00 10MERCHANT BANK 3,200 51.00 4 MULLERS 5,000 1.90 2MERCHANT BANK 10,000 50.90 6 MULLERS 20,600 2.00 7MERCHANT BANK 300 50.70 1 MULLERS 8,000 1.90 1MERCHANT BANK 2,000 50.60 2 MULLERS 6,100 2.00 12MERCHANT BANK 500 50.50 1 MULLERS 10,000 1.90 3MERCHANT BANK 500 50.20 1 MULLERS 300 2.00 3MERCHANT BANK 100 50.10 1 MULLERS 4,000 1.90 1MERCHANT BANK 100 50.00 1 MULLERS 2,100 2.00 18MERCHANT BANK 100 49.70 1 MULLERS 7,500 1.90 1MERCHANT BANK 9,900 49.50 1 MULLERS 1,100 2.00 11MERCHANT BANK 5,000 50.00 2 MULLERS 10,000 1.90 1MERCHANT BANK 5,000 50.50 3 MULLERS 36,700 2.00 84MERCHANT BANK 1,000 50.40 1 MULLERS 1,500 1.90 1MERCHANT BANK 1,300 50.50 3 MULLERS 4,300 2.00 34MERCHANT BANK 1,000 50.70 1 MULLERS 1,000,000 1.90 23MERCHANT BANK 300 50.50 1 MULLERS 14,300 2.00 0.10 22MERCHANT BANK 1,000 50.90 2 NAMAL ACUITY 500 95.00 1MERCHANT BANK 4,500 50.50 4 VF[U.0000] NAMAL ACUITY 800 96.00 2MERCHANT BANK 900 50.70 2 VF[U.0000]MERCHANT BANK 1,000 50.50 1 NAMAL ACUITY 500 95.10 1MERCHANT BANK 1,000 50.00 1 VF[U.0000] NAMAL ACUITY 100 95.20 1MERCHANT BANK 100 49.60 1 VF[U.0000]MERCHANT BANK 500 49.90 1 NAMAL ACUITY 100 98.80 1MERCHANT BANK 1,000 50.00 1 VF[U.0000]MERCHANT BANK 5,000 49.70 4 NAMAL ACUITY 1,800 98.90 1 VF[U.0000]MERCHANT BANK 8,800 50.00 15 NAMAL ACUITY 1,300 99.00 2MERCHANT BANK 100 50.30 1 VF[U.0000]MERCHANT BANK 900 50.40 1 NAMAL ACUITY 100 98.80 1 VF[U.0000]MERCHANT BANK 1,000 50.30 1 NAMAL ACUITY 700 99.00 1MERCHANT BANK 6,500 50.00 9 VF[U.0000]MERCHANT BANK 100 49.90 1 NAMAL ACUITY 300 99.90 3 VF[U.0000]MERCHANT BANK 1,400 50.00 2 NAMAL ACUITY 400 100.00 1MERCHANT BANK 100 49.80 1 VF[U.0000]MERCHANT BANK 500 49.70 2 NAMAL ACUITY 1,000 99.90 1MERCHANT BANK 1,000 50.00 1 VF[U.0000] NAMAL ACUITY 1,000 99.10 1MERCHANT BANK 1,000 49.70 5.60 1 VF[U.0000]MTD WALKERS 800 450.00 6 NAMAL ACUITY 500 99.00 2MTD WALKERS 400 452.00 1 VF[U.0000]MTD WALKERS 100 450.00 1 NAMAL ACUITY 500 99.10 1 VF[U.0000]MTD WALKERS 200 454.00 1 NAMAL ACUITY 900 98.90 4MTD WALKERS 200 455.00 1 VF[U.0000]MTD WALKERS 700 454.00 4 NAMAL ACUITY 200 98.80 1 VF[U.0000]MTD WALKERS 100 455.00 1 NAMAL ACUITY 500 98.90 1MTD WALKERS 100 453.00 1 VF[U.0000]MTD WALKERS 400 455.00 3 NAMAL ACUITY 1,300 99.00 1 VF[U.0000]MTD WALKERS 300 452.10 2 NAMAL ACUITY 100 98.90 1MTD WALKERS 100 455.00 1 VF[U.0000]MTD WALKERS 100 465.00 35.50 1 NAMAL ACUITY 100 97.60 1
  • 32. Share Prices and Trends on 01st December 2010 - Equity MAIN BOARD MAIN BOARD Security Qty Price (+) (-) Trds Security Qty Price (+) (-) TrdsVF[U.0000] NATIONS TRUST 200 83.90 1NAMAL ACUITY 200 97.50 1 NATIONS TRUST 7,000 84.00 2VF[U.0000] NATIONS TRUST 2,000 84.50 3NAMAL ACUITY 1,900 95.30 2VF[U.0000] NATIONS TRUST 1,000 84.30 2NAMAL ACUITY 100 95.00 1 NATIONS TRUST 2,000 84.00 1VF[U.0000] NATIONS TRUST 400 84.10 1NAMAL ACUITY 300 98.50 1 NATIONS TRUST 300 83.90 1VF[U.0000]NAMAL ACUITY 1,000 98.80 1 NATIONS TRUST 1,000 84.30 3VF[U.0000] NATIONS TRUST 2,200 84.50 3NAMAL ACUITY 800 95.00 4 NATIONS TRUST 1,600 84.40 1VF[U.0000]NAMAL ACUITY 200 NATIONS TRUST 2,600 84.50 3 95.10 1VF[U.0000] NATIONS TRUST 3,900 84.90 6NAMAL ACUITY 200 95.00 2.40 1 NATIONS TRUST 5,000 85.00 6VF[U.0000] NATIONS TRUST 500 84.90 1NAMUNUKULA 500 103.90 2 NATIONS TRUST 24,300 84.50 17NAMUNUKULA 1,000 104.00 1 NATIONS TRUST 500 84.20 1NAMUNUKULA 2,100 105.00 3 NATIONS TRUST 100 84.10 1NAMUNUKULA 700 108.00 10.00 1 NATIONS TRUST 100 84.20 1NAT. DEV. BANK 14,700 350.00 9 NATIONS TRUST 1,400 84.10 3NAT. DEV. BANK 3,300 355.00 7 NATIONS TRUST 500 84.00 1NAT. DEV. BANK 100 355.10 1 NATIONS TRUST 500 84.50 3NAT. DEV. BANK 6,200 355.00 7 NATIONS TRUST 400 84.30 2NAT. DEV. BANK 25,600 354.00 6 NATIONS TRUST 24,800 84.50 3NAT. DEV. BANK 1,300 355.00 3 NATIONS TRUST 700 84.80 3NAT. DEV. BANK 100 357.00 7.00 1 NATIONS TRUST 41,200 84.90 17NATION LANKA 3,500 18.30 3 NATIONS TRUST 131,400 85.00 24NATION LANKA 2,000 18.10 3 NATIONS TRUST 4,000 85.50 6NATION LANKA 31,400 18.00 17 NATIONS TRUST 1,400 85.60 3NATION LANKA 1,600 18.10 3 NATIONS TRUST 2,000 85.50 2NATION LANKA 11,800 18.00 7 NATIONS TRUST 2,200 85.60 3NATION LANKA 1,400 18.10 3 NATIONS TRUST 5,000 85.50 6NATION LANKA 4,000 18.20 7 NATIONS TRUST 500 85.40 1NATION LANKA 400 18.30 4 NATIONS TRUST 2,000 85.50 1NATION LANKA 3,300 18.40 4 NATIONS TRUST 200 85.30 1NATION LANKA 11,600 18.50 4 NATIONS TRUST 500 85.20 2NATION LANKA 100 18.30 1 NATIONS TRUST 20,500 85.30 13NATION LANKA 100 18.20 1 NATIONS TRUST 100 85.20 1NATION LANKA 200 18.30 1 NATIONS TRUST 3,300 85.30 4NATION LANKA 9,800 18.40 9 NATIONS TRUST 15,500 85.50 6NATION LANKA 1,000 18.50 1 NATIONS TRUST 1,200 85.60 3NATION LANKA 11,000 18.40 4 NATIONS TRUST 37,900 86.00 13NATION LANKA 2,500 18.20 3 NATIONS TRUST 2,500 85.60 2NATION LANKA 300 18.40 1 NATIONS TRUST 200 85.70 2NATION LANKA 10,400 18.20 7 NATIONS TRUST 9,000 86.00 5NATION LANKA 100 18.10 0.40 1 NATIONS TRUST 2,200 85.90 2NATIONS TRUST 200 83.40 1 NATIONS TRUST 8,100 86.00 1NATIONS TRUST 500 84.90 1 NATIONS TRUST 1,000 85.90 2NATIONS TRUST 1,800 83.40 1 NATIONS TRUST 11,400 86.00 4NATIONS TRUST 15,000 83.00 6 NATIONS TRUST 5,000 85.90 1NATIONS TRUST 1,000 84.90 1 NATIONS TRUST 9,300 86.00 9NATIONS TRUST 8,300 83.00 5 NATIONS TRUST 100 85.90 1NATIONS TRUST 1,000 82.00 2 NATIONS TRUST 7,900 86.00 2NATIONS TRUST 1,000 82.90 1 NATIONS TRUST 1,000 85.80 1NATIONS TRUST 1,900 83.00 2 NATIONS TRUST 4,000 85.70 1NATIONS TRUST 1,000 82.50 1 NATIONS TRUST 8,800 86.00 3NATIONS TRUST 1,000 83.00 1 NATIONS TRUST 200 85.90 1NATIONS TRUST 500 82.90 2 NATIONS TRUST 62,000 86.00 18NATIONS TRUST 26,800 83.00 10 NATIONS TRUST 2,000 86.30 1
  • 33. Share Prices and Trends on 01st December 2010 - Equity MAIN BOARD MAIN BOARD Security Qty Price (+) (-) Trds Security Qty Price (+) (-) TrdsNATIONS TRUST 25,000 86.00 13 NATIONS TRUST[W.0011] 40,000 65.50 1NATIONS TRUST 2,500 86.30 5 NATIONS TRUST[W.0011] 6,000 65.00 4NATIONS TRUST 200 86.20 1 NATIONS TRUST[W.0011] 200 65.50 1NATIONS TRUST 500 86.30 1 NATIONS TRUST[W.0011] 500 65.00 1NATIONS TRUST 2,000 86.20 4 NATIONS TRUST[W.0011] 1,100 65.40 3NATIONS TRUST 5,100 86.30 2 NATIONS TRUST[W.0011] 400 65.50 1NATIONS TRUST 2,800 86.10 4 NATIONS TRUST[W.0011] 1,800 65.40 2NATIONS TRUST 7,200 86.00 4 NATIONS TRUST[W.0011] 8,700 65.50 6NATIONS TRUST 29,400 86.30 6 NATIONS TRUST[W.0011] 4,100 65.90 5NATIONS TRUST 39,500 86.00 7 NATIONS TRUST[W.0011] 200 65.40 1NATIONS TRUST 100 86.20 1 NATIONS TRUST[W.0011] 100 65.00 1NATIONS TRUST 5,500 86.00 8 NATIONS TRUST[W.0011] 500 65.50 3NATIONS TRUST 5,500 85.90 5 NATIONS TRUST[W.0011] 800 65.00 1NATIONS TRUST 300 85.80 1 NATIONS TRUST[W.0011] 2,400 65.50 2NATIONS TRUST 2,000 85.70 2 NATIONS TRUST[W.0011] 1,000 65.80 2NATIONS TRUST 1,200 85.60 2 NATIONS TRUST[W.0011] 100 65.20 1NATIONS TRUST 6,200 86.00 6 NATIONS TRUST[W.0011] 1,000 65.10 1NATIONS TRUST 400 85.90 1 NATIONS TRUST[W.0011] 2,600 65.00 4NATIONS TRUST 100 85.80 1 NATIONS TRUST[W.0011] 200 65.10 1NATIONS TRUST 1,000 85.90 1 NATIONS TRUST[W.0011] 9,800 65.50 6.00 5NATIONS TRUST 500 85.80 2 NAWALOKA 21,900 4.00 13NATIONS TRUST 500 85.70 1 NAWALOKA 5,000 4.10 1NATIONS TRUST 100 85.90 2.90 1 NAWALOKA 67,400 4.00 10NATIONS TRUST[W.0011] 200 60.00 2 NAWALOKA 6,000 3.90 2NATIONS TRUST[W.0011] 500 62.00 1 NAWALOKA 1,244,500 4.00 80NATIONS TRUST[W.0011] 1,300 63.00 2 NAWALOKA 700 3.90 1NATIONS TRUST[W.0011] 2,000 62.50 2 NAWALOKA 53,200 4.00 16NATIONS TRUST[W.0011] 1,000 62.40 1 NAWALOKA 2,000 3.90 1NATIONS TRUST[W.0011] 1,500 62.20 2 NAWALOKA 730,100 4.00 25NATIONS TRUST[W.0011] 2,900 62.40 5 NAWALOKA 332,600 3.90 10NATIONS TRUST[W.0011] 100 62.20 1 NAWALOKA 402,000 4.00 30NATIONS TRUST[W.0011] 1,000 63.00 1 NAWALOKA 2,000 3.90 1NATIONS TRUST[W.0011] 2,000 62.20 4 NAWALOKA 25,700 4.00 4NATIONS TRUST[W.0011] 300 61.80 1 NAWALOKA 47,200 3.90 4NATIONS TRUST[W.0011] 1,000 61.00 2 NAWALOKA 2,000 4.00 0.10 1NATIONS TRUST[W.0011] 700 61.80 1 NUWARA ELIYA 300 900.00 7.00 2NATIONS TRUST[W.0011] 1,100 62.00 2 ONALLY 100 62.00 2.00 1NATIONS TRUST[W.0011] 500 62.20 1 OVERSEAS REALTY 300 15.40 1NATIONS TRUST[W.0011] 400 62.00 2 OVERSEAS REALTY 19,700 15.10 12NATIONS TRUST[W.0011] 400 62.20 1 OVERSEAS REALTY 1,000 15.20 3NATIONS TRUST[W.0011] 2,200 62.00 1 OVERSEAS REALTY 9,000 15.10 2NATIONS TRUST[W.0011] 1,600 62.70 2 OVERSEAS REALTY 7,500 15.20 4NATIONS TRUST[W.0011] 1,500 62.10 1 OVERSEAS REALTY 100 15.30 1NATIONS TRUST[W.0011] 1,500 62.50 2 OVERSEAS REALTY 700 15.20 4NATIONS TRUST[W.0011] 1,500 63.00 2 OVERSEAS REALTY 18,400 15.30 0.30 7NATIONS TRUST[W.0011] 2,500 62.10 3 PAN ASIA 1,000 52.50 1NATIONS TRUST[W.0011] 1,500 62.00 2 PAN ASIA 800 53.00 3NATIONS TRUST[W.0011] 800 62.10 2 PAN ASIA 5,600 53.50 4NATIONS TRUST[W.0011] 900 62.00 2 PAN ASIA 600 53.90 2NATIONS TRUST[W.0011] 800 62.90 1 PAN ASIA 900 54.00 2NATIONS TRUST[W.0011] 6,200 63.00 5 PAN ASIA 700 53.60 2NATIONS TRUST[W.0011] 300 63.10 1 PAN ASIA 4,500 53.70 6NATIONS TRUST[W.0011] 5,000 64.00 1 PAN ASIA 1,400 53.60 3NATIONS TRUST[W.0011] 4,700 65.00 9 PAN ASIA 500 53.50 1NATIONS TRUST[W.0011] 1,100 65.50 2 PAN ASIA 2,700 53.00 2NATIONS TRUST[W.0011] 8,500 65.10 3 PAN ASIA 2,800 52.50 1NATIONS TRUST[W.0011] 3,800 65.50 4 PAN ASIA 2,000 53.50 2NATIONS TRUST[W.0011] 200 65.00 1 PAN ASIA 100 53.00 1
  • 34. Share Prices and Trends on 01st December 2010 - Equity MAIN BOARD MAIN BOARD Security Qty Price (+) (-) Trds Security Qty Price (+) (-) TrdsPAN ASIA 100 53.40 1 PAN ASIA 8,000 56.20 2PAN ASIA 3,000 53.50 6 PAN ASIA 3,200 56.30 5PAN ASIA 4,800 53.60 4 PAN ASIA 2,600 56.20 4PAN ASIA 2,600 53.70 4 PAN ASIA 1,000 56.10 3PAN ASIA 300 53.60 2 PAN ASIA 23,600 56.00 4PAN ASIA 1,000 53.50 2 PAN ASIA 10,300 55.60 2PAN ASIA 3,800 53.70 7 PAN ASIA 2,500 55.50 3PAN ASIA 9,000 53.80 7 PAN ASIA 1,500 55.10 4PAN ASIA 1,500 53.90 2 PAN ASIA 10,500 55.00 7PAN ASIA 1,000 54.00 1 PAN ASIA 700 54.50 2PAN ASIA 1,000 53.80 1 PAN ASIA 3,600 55.00 4PAN ASIA 28,800 54.00 14 PAN ASIA 800 55.50 3PAN ASIA 100 54.20 1 PAN ASIA 12,500 55.30 1PAN ASIA 2,200 54.00 3 PAN ASIA 4,000 56.00 1PAN ASIA 200 54.40 1 PAN ASIA 3,000 55.90 3PAN ASIA 11,000 54.50 5 PAN ASIA 1,900 56.00 3PAN ASIA 100 54.80 1 PAN ASIA 600 55.90 2PAN ASIA 3,000 54.90 2 PAN ASIA 10,000 55.50 2PAN ASIA 7,000 55.00 8 PAN ASIA 1,000 55.20 1PAN ASIA 3,000 54.50 3 PAN ASIA 11,000 55.00 4PAN ASIA 1,000 54.90 1 PAN ASIA 8,000 55.50 2PAN ASIA 50,000 55.00 7 PAN ASIA 26,200 55.00 10PAN ASIA 500 54.50 1 PAN ASIA 17,500 55.50 4PAN ASIA 30,900 55.00 4 PAN ASIA 9,600 55.80 3PAN ASIA 500 54.50 1 PAN ASIA 1,000 55.90 1PAN ASIA 33,100 55.00 10 PAN ASIA 1,500 55.10 1PAN ASIA 5,000 54.50 3 PAN ASIA 11,400 55.00 3PAN ASIA 15,900 55.00 5 PAN ASIA 300 55.20 1PAN ASIA 1,000 55.20 1 PAN ASIA 400 55.00 2PAN ASIA 9,600 55.50 11 PAN ASIA 5,000 55.50 2PAN ASIA 2,000 55.20 2 PAN ASIA 1,600 55.00 3PAN ASIA 1,900 55.10 3 PAN ASIA 1,200 54.90 3PAN ASIA 2,100 55.50 3 PAN ASIA 8,400 55.00 3PAN ASIA 500 55.80 1 PAN ASIA 33,000 55.50 17PAN ASIA 1,000 55.90 1 PAN ASIA 1,000 55.30 1PAN ASIA 3,500 56.00 7 PAN ASIA 2,000 55.20 3PAN ASIA 3,700 55.50 5 PAN ASIA 3,000 55.50 6PAN ASIA 8,700 55.80 1 PAN ASIA 1,600 55.90 3PAN ASIA 15,400 56.00 8 PAN ASIA 400 56.00 1PAN ASIA 1,000 56.20 1 PAN ASIA 2,700 55.50 3PAN ASIA 1,600 56.00 4 PAN ASIA 1,000 55.30 2PAN ASIA 1,500 56.20 2 PAN ASIA 4,700 55.20 5PAN ASIA 4,000 56.10 1 PAN ASIA 200 55.10 1PAN ASIA 2,000 56.20 6 PAN ASIA 42,300 55.00 24PAN ASIA 6,000 56.10 1 PAN ASIA 100 54.90 1PAN ASIA 18,700 56.00 7 PAN ASIA 1,700 55.00 1PAN ASIA 3,700 56.40 3 PAN ASIA 600 55.40 2PAN ASIA 5,000 56.20 3 PAN ASIA 2,600 55.00 4PAN ASIA 1,000 56.30 1 PAN ASIA 3,200 55.40 2PAN ASIA 3,000 56.20 2 PAN ASIA 900 55.00 1PAN ASIA 5,600 56.40 6 PAN ASIA 500 55.30 1PAN ASIA 5,000 56.50 1 PAN ASIA 62,200 55.40 10PAN ASIA 500 56.40 1 PAN ASIA 100 55.50 1PAN ASIA 4,500 56.50 3 PAN ASIA 9,600 55.90 3PAN ASIA 3,000 56.40 1 PAN ASIA 24,700 56.00 24PAN ASIA 11,400 56.50 7 PAN ASIA 500 56.10 2PAN ASIA 3,000 56.40 3 PAN ASIA 2,000 56.20 1PAN ASIA 1,000 56.30 1 PAN ASIA 3,600 56.10 1
  • 35. Share Prices and Trends on 01st December 2010 - Equity MAIN BOARD MAIN BOARD Security Qty Price (+) (-) Trds Security Qty Price (+) (-) TrdsPAN ASIA 26,900 56.00 15 PAN ASIA 3,300 55.50 1PAN ASIA 1,000 56.10 1 PAN ASIA 1,500 55.60 2PAN ASIA 18,600 56.00 8 PAN ASIA 500 55.50 1PAN ASIA 5,100 56.10 3 PAN ASIA 100 55.70 1PAN ASIA 1,600 56.20 3 PAN ASIA 1,700 55.50 3PAN ASIA 300 56.10 1 PAN ASIA 4,200 55.70 4PAN ASIA 300 56.20 2 PAN ASIA 1,000 55.80 1PAN ASIA 5,100 56.00 5 PAN ASIA 1,200 55.70 3PAN ASIA 1,000 55.90 1 PAN ASIA 1,000 55.80 1PAN ASIA 3,200 56.00 4 PAN ASIA 2,100 55.70 3PAN ASIA 7,000 56.10 4 PAN ASIA 2,700 55.60 3PAN ASIA 2,000 56.00 1 PAN ASIA 300 55.50 1PAN ASIA 3,400 56.10 7 PAN ASIA 3,300 55.70 1PAN ASIA 2,500 56.20 1 PAN ASIA 700 55.50 1PAN ASIA 1,500 56.10 2 PAN ASIA 2,900 55.90 3PAN ASIA 10,300 56.20 6 PAN ASIA 1,000 55.50 1PAN ASIA 1,200 56.30 2 PAN ASIA 10,000 55.90 9PAN ASIA 7,800 56.40 11 PAN ASIA 2,000 55.50 1PAN ASIA 3,300 56.30 2 PAN ASIA 4,500 55.90 4.00 2PAN ASIA 2,600 56.40 3 PARQUET 4,600 29.00 4PAN ASIA 22,000 56.50 15 PARQUET 1,000 30.00 1PAN ASIA 31,300 56.60 11 PARQUET 800 29.00 2PAN ASIA 500 56.80 1 PARQUET 1,000 29.50 1PAN ASIA 3,800 56.60 4 PARQUET 4,100 29.00 8PAN ASIA 200 56.50 2 PARQUET 1,900 28.90 5PAN ASIA 100 56.70 1 PARQUET 1,200 28.30 2PAN ASIA 2,800 56.60 3 PARQUET 1,000 28.20 1PAN ASIA 2,700 56.50 4 PARQUET 1,900 28.00 3PAN ASIA 2,000 56.60 1 PARQUET 1,000 28.80 1PAN ASIA 300 56.50 1 PARQUET 1,600 28.90 2PAN ASIA 11,200 56.40 4 PARQUET 1,400 28.80 1.20 3PAN ASIA 10,800 56.50 10 PC HOUSE 5,200 9.30 4PAN ASIA 300 56.40 1 PC HOUSE 18,700 9.40 9PAN ASIA 200 56.50 1 PC HOUSE 24,500 9.30 7PAN ASIA 100 56.40 1 PC HOUSE 84,600 9.40 30PAN ASIA 2,000 56.50 3 PC HOUSE 2,000 9.30 2PAN ASIA 10,000 56.40 6 PC HOUSE 300 9.40 3PAN ASIA 4,900 56.50 6 PC HOUSE 4,000 9.30 2PAN ASIA 3,000 56.40 4 PC HOUSE 88,800 9.40 14PAN ASIA 1,100 56.30 2 PC HOUSE 97,700 9.50 0.30 28PAN ASIA 5,000 56.40 1 PEGASUS HOTELS 300 75.90 2PAN ASIA 10,000 56.30 6 PEGASUS HOTELS 3,000 75.40 3PAN ASIA 700 56.20 1 PEGASUS HOTELS 400 75.90 2PAN ASIA 4,300 56.10 2 PEGASUS HOTELS 100 78.90 1PAN ASIA 2,500 56.30 1 PEGASUS HOTELS 2,500 78.00 1PAN ASIA 200 56.20 1 PEGASUS HOTELS 1,200 77.00 1.10 3PAN ASIA 1,100 56.10 3 PELWATTE 200 27.50 1PAN ASIA 17,300 56.00 4 PELWATTE 1,100 26.80 2PAN ASIA 3,500 55.90 5 PELWATTE 200 26.00 2PAN ASIA 24,500 55.80 8 PELWATTE 2,000 25.90 1PAN ASIA 200 55.60 1 PELWATTE 300 26.10 1PAN ASIA 1,500 55.70 4 PELWATTE 700 26.00 2PAN ASIA 5,000 55.80 1 PELWATTE 500 25.90 1PAN ASIA 1,400 55.60 2 PELWATTE 2,000 26.00 2PAN ASIA 1,600 55.50 3 PELWATTE 1,400 26.50 2PAN ASIA 3,500 55.90 2 PELWATTE 19,200 26.00 3PAN ASIA 1,100 55.60 2 PELWATTE 600 26.50 1PAN ASIA 2,800 55.90 2 PELWATTE 500 26.90 1
  • 36. Share Prices and Trends on 01st December 2010 - Equity MAIN BOARD MAIN BOARD Security Qty Price (+) (-) Trds Security Qty Price (+) (-) TrdsPELWATTE 3,300 27.00 8 PIRAMAL GLASS 158,800 6.50 6PELWATTE 5,700 26.90 6 PIRAMAL GLASS 25,000 6.60 2PELWATTE 400 27.00 1 PIRAMAL GLASS 200,000 6.50 3PELWATTE 6,000 26.90 3 PIRAMAL GLASS 1,000 6.60 1PELWATTE 9,200 26.50 8 PIRAMAL GLASS 343,200 6.50 26PELWATTE 10,500 27.00 0.10 5 PIRAMAL GLASS 500 6.60 1PEOPLES MERCH 200 31.50 1 PIRAMAL GLASS 211,700 6.50 18PEOPLES MERCH 1,000 31.80 1 PIRAMAL GLASS 20,000 6.60 1PEOPLES MERCH 8,100 32.00 7 PIRAMAL GLASS 500 6.50 2PEOPLES MERCH 3,000 32.30 1 PIRAMAL GLASS 70,500 6.60 5PEOPLES MERCH 1,000 32.00 1 PIRAMAL GLASS 200 6.50 1PEOPLES MERCH 15,800 32.30 3 PIRAMAL GLASS 40,000 6.60 7PEOPLES MERCH 500 32.40 1 PIRAMAL GLASS 100,000 6.50 2PEOPLES MERCH 4,500 32.00 5 PIRAMAL GLASS 221,500 6.60 5PEOPLES MERCH 300 31.70 1 PIRAMAL GLASS 10,000 6.50 1PEOPLES MERCH 200 31.80 1 PIRAMAL GLASS 16,000 6.60 2PEOPLES MERCH 700 31.50 1 PIRAMAL GLASS 300 6.50 1PEOPLES MERCH 2,600 31.00 1 PIRAMAL GLASS 423,000 6.60 19PEOPLES MERCH 500 31.10 1 PIRAMAL GLASS 246,000 6.70 20PEOPLES MERCH 100 31.00 1 PIRAMAL GLASS 10,000 6.80 2PEOPLES MERCH 10,300 31.50 4 PIRAMAL GLASS 192,500 6.70 19PEOPLES MERCH 100 31.60 1 PIRAMAL GLASS 2,000 6.80 1PEOPLES MERCH 10,700 31.80 4 PIRAMAL GLASS 2,000 6.70 2PEOPLES MERCH 9,800 32.00 8 PIRAMAL GLASS 64,500 6.80 6PEOPLES MERCH 100 32.30 1 PIRAMAL GLASS 89,200 6.70 3PEOPLES MERCH 2,700 32.00 4 PIRAMAL GLASS 5,000 6.80 1PEOPLES MERCH 3,000 32.10 1 PIRAMAL GLASS 614,800 6.70 48PEOPLES MERCH 2,400 32.00 1 PIRAMAL GLASS 20,000 6.60 2PEOPLES MERCH 2,000 32.10 1 PIRAMAL GLASS 5,000 6.70 2PEOPLES MERCH 11,900 32.00 4 PIRAMAL GLASS 2,000 6.60 1PEOPLES MERCH 5,500 31.90 3 PIRAMAL GLASS 201,000 6.70 9PEOPLES MERCH 500 31.80 1 PIRAMAL GLASS 5,000 6.60 1PEOPLES MERCH 2,000 31.60 3 PIRAMAL GLASS 152,800 6.70 17PEOPLES MERCH 1,800 31.50 6 PIRAMAL GLASS 40,000 6.60 6PEOPLES MERCH 1,600 31.40 3 PIRAMAL GLASS 110,500 6.70 7PEOPLES MERCH 1,100 31.30 4 PIRAMAL GLASS 1,000 6.60 1PEOPLES MERCH 1,100 31.10 2 PIRAMAL GLASS 50,000 6.70 3PEOPLES MERCH 2,000 31.00 1 PIRAMAL GLASS 300 6.60 1PEOPLES MERCH 900 31.10 1 PIRAMAL GLASS 50,000 6.70 1PIRAMAL GLASS 228,000 6.00 20 PIRAMAL GLASS 500 6.60 1PIRAMAL GLASS 270,200 6.10 9 PIRAMAL GLASS 363,600 6.70 22PIRAMAL GLASS 50,000 6.20 3 PIRAMAL GLASS 1,500 6.60 1PIRAMAL GLASS 50,000 6.10 1 PIRAMAL GLASS 20,000 6.70 1PIRAMAL GLASS 328,100 6.20 13 PIRAMAL GLASS 500 6.60 1PIRAMAL GLASS 164,800 6.30 8 PIRAMAL GLASS 396,500 6.70 16PIRAMAL GLASS 1,000 6.20 1 PIRAMAL GLASS 1,400 6.60 1PIRAMAL GLASS 278,600 6.30 25 PIRAMAL GLASS 581,400 6.70 45PIRAMAL GLASS 467,600 6.20 18 PIRAMAL GLASS 22,400 6.80 2PIRAMAL GLASS 69,900 6.30 6 PIRAMAL GLASS 54,100 6.70 2PIRAMAL GLASS 2,000 6.20 1 PIRAMAL GLASS 22,400 6.80 3PIRAMAL GLASS 2,773,900 6.30 133 PIRAMAL GLASS 746,800 6.70 39PIRAMAL GLASS 480,500 6.40 36 PIRAMAL GLASS 51,900 6.80 6PIRAMAL GLASS 228,900 6.50 16 PIRAMAL GLASS 3,000 6.70 1PIRAMAL GLASS 100 6.40 1 PIRAMAL GLASS 11,500 6.80 5PIRAMAL GLASS 64,000 6.50 4 PIRAMAL GLASS 110,500 6.70 4PIRAMAL GLASS 26,000 6.40 4 PIRAMAL GLASS 3,000 6.80 2PIRAMAL GLASS 1,020,000 6.50 29 PIRAMAL GLASS 21,000 6.70 3PIRAMAL GLASS 1,000 6.40 1 PIRAMAL GLASS 10,000 6.80 2
  • 37. Share Prices and Trends on 01st December 2010 - Equity MAIN BOARD MAIN BOARD Security Qty Price (+) (-) Trds Security Qty Price (+) (-) TrdsPIRAMAL GLASS 5,000 6.70 1 REEFCOMBER 1,000 57.00 1PIRAMAL GLASS 3,500 6.80 1 REEFCOMBER 200 56.00 1PIRAMAL GLASS 368,100 6.70 26 REEFCOMBER 4,000 56.90 3PIRAMAL GLASS 2,000 6.60 1 REEFCOMBER 24,300 57.00 15PIRAMAL GLASS 600 6.70 2 REEFCOMBER 2,600 56.00 4PIRAMAL GLASS 45,000 6.60 3 REEFCOMBER 1,000 55.90 1PIRAMAL GLASS 1,000 6.70 1 REEFCOMBER 1,000 56.00 2PIRAMAL GLASS 1,534,400 6.60 68 REEFCOMBER 4,900 55.00 3PIRAMAL GLASS 100 6.70 1 REEFCOMBER 2,300 56.00 3PIRAMAL GLASS 435,000 6.60 12 REEFCOMBER 500 55.00 1PIRAMAL GLASS 3,000 6.70 1 REEFCOMBER 100 55.90 1PIRAMAL GLASS 196,300 6.60 11 REEFCOMBER 400 54.60 3PIRAMAL GLASS 10,000 6.50 1 REEFCOMBER 300 55.90 2PIRAMAL GLASS 307,400 6.60 28 REEFCOMBER 800 56.00 3PIRAMAL GLASS 1,000 6.70 1 REEFCOMBER 100 55.90 1PIRAMAL GLASS 74,200 6.60 6 REEFCOMBER 1,000 56.00 4PIRAMAL GLASS 100 6.70 1 REEFCOMBER 200 55.10 1PIRAMAL GLASS 125,100 6.60 20 REEFCOMBER 800 55.00 1PIRAMAL GLASS 6,500 6.50 1 REEFCOMBER 2,900 55.10 2PIRAMAL GLASS 33,800 6.60 6 REEFCOMBER 1,100 55.00 3PIRAMAL GLASS 1,519,000 6.50 37 REEFCOMBER 2,000 56.00 3PIRAMAL GLASS 100,000 6.40 9 REEFCOMBER 500 55.00 1PIRAMAL GLASS 613,500 6.50 11 REEFCOMBER 500 54.60 1PIRAMAL GLASS 20,000 6.40 4 REEFCOMBER 1,200 54.50 2PIRAMAL GLASS 355,700 6.50 23 REEFCOMBER 5,400 54.00 3PIRAMAL GLASS 1,000 6.60 1 REEFCOMBER 1,000 53.10 1PIRAMAL GLASS 8,000 6.50 4 REEFCOMBER 5,100 53.00 2PIRAMAL GLASS 1,000 6.60 3 REEFCOMBER 10,000 53.20 1PIRAMAL GLASS 1,116,000 6.50 41 REEFCOMBER 3,300 53.10 1PIRAMAL GLASS 700 6.60 1 REEFCOMBER 200 53.20 2PIRAMAL GLASS 100,000 6.50 6 REEFCOMBER 700 55.90 2PIRAMAL GLASS 1,500 6.60 1 REEFCOMBER 2,500 56.00 5PIRAMAL GLASS 535,000 6.50 17 REEFCOMBER 8,000 56.20 4PIRAMAL GLASS 1,500 6.60 1 REEFCOMBER 3,300 56.30 5PIRAMAL GLASS 1,487,900 6.50 64 REEFCOMBER 8,900 56.50 4PIRAMAL GLASS 300 6.40 1 REEFCOMBER 100 56.10 1PIRAMAL GLASS 5,000 6.50 1 REEFCOMBER 1,000 56.00 1PIRAMAL GLASS 12,100 6.40 3 REEFCOMBER 4,400 55.90 4PIRAMAL GLASS 528,700 6.50 22 REEFCOMBER 7,000 56.00 3PIRAMAL GLASS 5,000 6.40 1 REEFCOMBER 600 56.30 1PIRAMAL GLASS 105,200 6.50 9 REEFCOMBER 200 55.00 1PIRAMAL GLASS 201,100 6.60 12 REEFCOMBER 600 56.40 4PIRAMAL GLASS 265,900 6.50 23 REEFCOMBER 1,600 55.10 2PIRAMAL GLASS 26,000 6.60 4 REEFCOMBER 800 55.00 1PIRAMAL GLASS 10,000 6.50 3 REEFCOMBER 500 55.10 1PIRAMAL GLASS 20,000 6.60 1 REEFCOMBER 200 54.90 1PIRAMAL GLASS 53,700 6.50 5 REEFCOMBER 1,800 54.80 1PIRAMAL GLASS 180,900 6.60 14 REEFCOMBER 3,000 54.70 2PIRAMAL GLASS 25,000 6.70 1 REEFCOMBER 2,000 54.00 1.10 2PIRAMAL GLASS 2,000 6.60 1 RENUKA CITY HOT. 500 350.10 2PIRAMAL GLASS 100,000 6.70 1 RENUKA CITY HOT. 100 352.10 1PIRAMAL GLASS 63,600 6.60 0.70 7 RENUKA CITY HOT. 700 352.00 1PRINTCARE PLC 2,000 120.00 0.80 4 RENUKA CITY HOT. 400 360.00 2RADIANT GEMS 500 36.00 1 RENUKA CITY HOT. 300 360.50 1RADIANT GEMS 100 37.00 1 RENUKA CITY HOT. 2,500 360.00 3RADIANT GEMS 200 37.80 3.80 1 RENUKA CITY HOT. 200 362.50 2.50 1REEFCOMBER 3,100 55.00 5 RENUKA HOLDINGS 1,100 62.00 2REEFCOMBER 700 56.00 2 RENUKA HOLDINGS 15,000 60.00 3
  • 38. Share Prices and Trends on 01st December 2010 - Equity MAIN BOARD MAIN BOARD Security Qty Price (+) (-) Trds Security Qty Price (+) (-) TrdsRENUKA HOLDINGS 1,200 61.90 2 RICH PIERIS EXP 1,800 29.00 4RENUKA HOLDINGS 11,900 62.00 7 RICH PIERIS EXP 400 30.50 2RENUKA HOLDINGS 1,600 62.10 1 RICH PIERIS EXP 700 30.00 3RENUKA HOLDINGS 28,400 62.00 13 RICH PIERIS EXP 100 28.00 1RENUKA HOLDINGS 700 62.90 2 RICHARD PIERIS 200 10.60 1RENUKA HOLDINGS 300 63.00 2 RICHARD PIERIS 200 10.40 1RENUKA HOLDINGS 800 62.50 1 RICHARD PIERIS 16,500 10.50 8RENUKA HOLDINGS 500 62.10 1 RICHARD PIERIS 11,700 10.40 9RENUKA HOLDINGS 36,600 62.00 15 RICHARD PIERIS 100 10.50 1RENUKA HOLDINGS 3,000 61.90 1 RICHARD PIERIS 103,300 10.40 3RENUKA HOLDINGS 36,100 62.00 23 RICHARD PIERIS 3,600 10.50 4RENUKA HOLDINGS 1,000 61.50 1.50 2 RICHARD PIERIS 460,000 10.40 23RENUKA 8,000 41.10 4 RICHARD PIERIS 10,000 10.50 1HOLDINGS[X.0000] RICHARD PIERIS 500 10.40 1RENUKA 1,500 42.00 2HOLDINGS[X.0000] RICHARD PIERIS 100 10.50 1RENUKA 1,000 41.50 1 RICHARD PIERIS 51,000 10.40 11HOLDINGS[X.0000] RICHARD PIERIS 6,600 10.50 5RENUKA 4,000 41.20 1 RICHARD PIERIS 5,000 10.40 1HOLDINGS[X.0000]RENUKA 18,500 42.00 18 RICHARD PIERIS 100,900 10.50 14HOLDINGS[X.0000] RICHARD PIERIS 20,000 10.40 4RENUKA 11,000 42.30 7 RICHARD PIERIS 21,000 10.50 2HOLDINGS[X.0000]RENUKA 1,000 RICHARD PIERIS 20,000 10.40 13 42.40 1HOLDINGS[X.0000] RICHARD PIERIS 7,800 10.50 2RENUKA 1,000 42.50 1 RICHARD PIERIS 7,300 10.40 4HOLDINGS[X.0000] RICHARD PIERIS 63,100 10.50 17RENUKA 1,000 43.00 1HOLDINGS[X.0000] RICHARD PIERIS 20,000 10.40 10RENUKA 20,000 42.90 4 RICHARD PIERIS 20,500 10.50 5HOLDINGS[X.0000] RICHARD PIERIS 5,600 10.40 2RENUKA 8,300 43.00 8HOLDINGS[X.0000] RICHARD PIERIS 20,000 10.50 1RENUKA 3,500 42.80 1 RICHARD PIERIS 34,000 10.40 6HOLDINGS[X.0000] RICHARD PIERIS 164,400 10.50 11RENUKA 15,500 43.00 10 RICHARD PIERIS 22,800 10.60 7HOLDINGS[X.0000]RENUKA 800 42.80 3 RICHARD PIERIS 70,900 10.50 11HOLDINGS[X.0000] RICHARD PIERIS 600 10.60 3RENUKA 5,300 43.00 2 RICHARD PIERIS 8,400 10.50 5HOLDINGS[X.0000]RENUKA 100 43.40 1 RICHARD PIERIS 172,300 10.60 20HOLDINGS[X.0000] RICHARD PIERIS 5,000 10.70 7RENUKA 200 43.50 1 RICHARD PIERIS 200 10.60 1HOLDINGS[X.0000] RICHARD PIERIS 13,500 10.70 4RENUKA 20,500 43.00 6HOLDINGS[X.0000] RICHARD PIERIS 270,000 10.60 30RENUKA 1,000 42.90 1 RICHARD PIERIS 12,800 10.70 12HOLDINGS[X.0000] RICHARD PIERIS 1,000,000 10.60 7RENUKA 3,300 42.80 3HOLDINGS[X.0000] RICHARD PIERIS 1,300 10.70 3RENUKA 1,000 42.50 1 RICHARD PIERIS 30,300 10.60 13HOLDINGS[X.0000] RICHARD PIERIS 2,000 10.70 1RENUKA 2,000 42.10 1HOLDINGS[X.0000] RICHARD PIERIS 15,500 10.60 9RENUKA 6,700 42.00 4 RICHARD PIERIS 500 10.70 1HOLDINGS[X.0000] RICHARD PIERIS 169,000 10.60 26RENUKA 400 42.50 1 RICHARD PIERIS 500 10.70 1HOLDINGS[X.0000]RENUKA 1,000 41.60 1 RICHARD PIERIS 81,900 10.60 22HOLDINGS[X.0000] RICHARD PIERIS 100 10.70 0.40 1RENUKA 100 41.80 1 RIVERINA HOTELS 1,000 105.00 3HOLDINGS[X.0000] RIVERINA HOTELS 100 105.10 1RENUKA 4,000 41.60 1HOLDINGS[X.0000] RIVERINA HOTELS 14,400 105.00 0.10 14RENUKA 1,900 41.50 0.20 1 ROYAL CERAMIC 1,100 298.00 3HOLDINGS[X.0000] ROYAL CERAMIC 300 297.00 1RICH PIERIS EXP 1,500 28.50 3 ROYAL CERAMIC 700 299.00 3RICH PIERIS EXP 3,700 28.10 4 ROYAL CERAMIC 100 300.00 1
  • 39. Share Prices and Trends on 01st December 2010 - Equity MAIN BOARD MAIN BOARD Security Qty Price (+) (-) Trds Security Qty Price (+) (-) TrdsROYAL CERAMIC 100 304.00 1 S M B LEASING 18,000 1.90 2ROYAL CERAMIC 300 300.50 2 S M B LEASING 50,000 1.80 1ROYAL CERAMIC 3,100 300.00 4 S M B LEASING 10,000 1.90 2ROYAL CERAMIC 1,000 299.90 1 S M B LEASING 400 1.80 1ROYAL CERAMIC 4,400 300.00 1 S M B LEASING 30,000 1.90 2ROYAL CERAMIC 100 304.00 1 S M B LEASING 375,000 1.80 7ROYAL CERAMIC 200 304.40 1 S M B LEASING 6,000 1.90 1ROYAL CERAMIC 20,300 308.00 4 S M B LEASING 55,100 1.80 2ROYAL CERAMIC 10,000 305.00 5 S M B LEASING 5,000 1.90 0.30 1ROYAL CERAMIC 1,000 304.90 1 S M B LEASING[W.0015] 10,600 0.60 19ROYAL CERAMIC 9,600 305.00 3 S M B LEASING[W.0015] 152,000 0.70 10ROYAL CERAMIC 35,800 302.00 3 S M B LEASING[W.0015] 657,200 0.60 16ROYAL CERAMIC 4,500 304.00 4 S M B LEASING[W.0015] 8,874,000 0.70 96ROYAL CERAMIC 56,500 305.00 12.90 10 S M B LEASING[W.0015] 3,000 0.80 1ROYAL PALMS 300 85.10 1 S M B LEASING[W.0015] 294,200 0.70 15ROYAL PALMS 500 85.40 1 S M B LEASING[W.0015] 100 0.80 1ROYAL PALMS 100 85.30 1 S M B LEASING[W.0015] 1,129,100 0.70 21ROYAL PALMS 300 85.20 1 S M B LEASING[W.0015] 40,500 0.80 3ROYAL PALMS 4,100 85.00 5 S M B LEASING[W.0015] 15,000 0.70 1ROYAL PALMS 1,000 89.00 3.90 4 S M B LEASING[W.0015] 324,100 0.80 5S M B LEASING 762,600 1.70 86 S M B LEASING[W.0015] 119,400 0.70 8S M B LEASING 400 1.60 1 S M B LEASING[W.0015] 10,000 0.80 1S M B LEASING 183,500 1.70 7 S M B LEASING[W.0015] 12,912,100 0.70 94S M B LEASING 40,900 1.60 4 S M B LEASING[W.0015] 3,400 0.60 1S M B LEASING 900 1.70 1 S M B LEASING[W.0015] 1,571,700 0.70 34S M B LEASING 1,209,000 1.60 26 S M B LEASING[W.0015] 50,000 0.80 1S M B LEASING 186,500 1.70 15 S M B LEASING[W.0015] 102,900 0.70 7S M B LEASING 1,000 1.60 1 S M B LEASING[W.0015] 1,023,000 0.80 21S M B LEASING 80,700 1.70 6 S M B LEASING[W.0015] 4,200 0.70 2S M B LEASING 25,000 1.60 1 S M B LEASING[W.0015] 10,000 0.80 1S M B LEASING 503,500 1.70 13 S M B LEASING[W.0015] 171,400 0.70 1S M B LEASING 8,900 1.60 1 S M B LEASING[W.0015] 9,608,100 0.80 102S M B LEASING 101,500 1.70 2 S M B LEASING[W.0015] 1,146,200 0.90 29S M B LEASING 67,100 1.60 5 S M B LEASING[W.0015] 39,100 0.80 0.20 5S M B LEASING 114,000 1.70 5 S M B LEASING[W.0016] 16,081,600 0.50 277S M B LEASING 500 1.60 1 S M B LEASING[W.0016] 116,200 0.40 1S M B LEASING 620,000 1.70 17 S M B LEASING[W.0016] 336,000 0.50 7S M B LEASING 1,457,000 1.60 27 S M B LEASING[W.0016] 50,600 0.40 1S M B LEASING 110,000 1.70 4 S M B LEASING[W.0016] 34,741,000 0.50 203S M B LEASING 25,000 1.60 2 S M B LEASING[W.0016] 103,000 0.60 3S M B LEASING 140,500 1.70 11 S M B LEASING[W.0016] 80,000 0.50 1S M B LEASING 10,000 1.60 1 S M B LEASING[W.0016] 163,500 0.60 8S M B LEASING 18,100 1.70 4 S M B LEASING[W.0016] 100,000 0.50 1S M B LEASING 500 1.60 1 S M B LEASING[W.0016] 150,000 0.60 1S M B LEASING 5,891,100 1.70 111 S M B LEASING[W.0016] 10,000 0.50 1S M B LEASING 16,000 1.80 3 S M B LEASING[W.0016] 13,000 0.60 1S M B LEASING 40,500 1.70 2 S M B LEASING[W.0016] 235,000 0.50 3S M B LEASING 100,000 1.80 3 S M B LEASING[W.0016] 50,800 0.60 4S M B LEASING 262,400 1.70 21 S M B LEASING[W.0016] 109,000 0.50 3S M B LEASING 1,000 1.80 1 S M B LEASING[W.0016] 267,000 0.60 10S M B LEASING 30,200 1.70 2 S M B LEASING[W.0016] 1,067,500 0.50 7S M B LEASING 15,126,500 1.80 104 S M B LEASING[W.0016] 361,400 0.60 7S M B LEASING 20,000 1.90 2 S M B LEASING[W.0016] 5,000 0.50 1S M B LEASING 299,200 1.80 13 S M B LEASING[W.0016] 100,000 0.60 2S M B LEASING 50,000 1.90 1 S M B LEASING[W.0016] 243,000 0.50 4S M B LEASING 5,200 1.80 2 S M B LEASING[W.0016] 6,735,000 0.60 54S M B LEASING 2,500 1.90 1 S M B LEASING[W.0016] 20,400 0.50 2S M B LEASING 199,200 1.80 3 S M B LEASING[W.0016] 8,270,500 0.60 72
  • 40. Share Prices and Trends on 01st December 2010 - Equity MAIN BOARD MAIN BOARD Security Qty Price (+) (-) Trds Security Qty Price (+) (-) TrdsS M B LEASING[W.0016] 500 0.50 1 SAMPATH 100 267.00 1S M B LEASING[W.0016] 10,047,900 0.60 138 SAMPATH 4,500 266.50 5S M B LEASING[W.0016] 200,000 0.70 3 SAMPATH 100 266.90 1S M B LEASING[W.0016] 100,000 0.60 1 SAMPATH 1,500 267.00 4S M B LEASING[W.0016] 53,000 0.70 7 SAMPATH 600 266.90 2S M B LEASING[W.0016] 100,000 0.60 1 SAMPATH 800 266.50 2S M B LEASING[W.0016] 663,100 0.70 23 SAMPATH 100 267.00 1S M B LEASING[W.0016] 140,000 0.60 2 SAMPATH 4,700 266.80 7S M B LEASING[W.0016] 350,000 0.70 10 SAMPATH 1,200 266.90 3S M B LEASING[W.0016] 20,000 0.60 1 SAMPATH 100 266.70 1S M B LEASING[W.0016] 15,591,300 0.70 0.20 170 SAMPATH 100 266.60 1S M B LEASING[X.0000] 5,521,800 0.90 114 SAMPATH 100 266.70 1S M B LEASING[X.0000] 60,000 0.80 2 SAMPATH 600 266.60 2S M B LEASING[X.0000] 10,175,200 0.90 200 SAMPATH 200 266.50 1S M B LEASING[X.0000] 10,000 1.00 1 SAMPATH 5,000 266.00 3S M B LEASING[X.0000] 1,701,700 0.90 24 SAMPATH 3,700 265.00 4S M B LEASING[X.0000] 100 1.00 1 SAMPATH 500 264.20 1S M B LEASING[X.0000] 100,000 0.90 1 SAMPATH 200 264.00 1S M B LEASING[X.0000] 42,700 1.00 4 SAMPATH 200 263.20 1S M B LEASING[X.0000] 452,900 0.90 12 SAMPATH 1,300 263.00 2S M B LEASING[X.0000] 10,100 1.00 2 SAMPATH 1,000 262.50 1S M B LEASING[X.0000] 2,057,100 0.90 17 SAMPATH 100 262.40 1S M B LEASING[X.0000] 12,000 1.00 3 SAMPATH 500 262.20 1S M B LEASING[X.0000] 22,600 0.90 2 SAMPATH 500 261.10 1S M B LEASING[X.0000] 15,000 1.00 2 SAMPATH 1,800 261.00 2S M B LEASING[X.0000] 35,000 0.90 3 SAMPATH 200 260.50 1S M B LEASING[X.0000] 50,000 1.00 2 SAMPATH 84,100 260.00 9S M B LEASING[X.0000] 41,900 0.90 3 SAMPATH 4,500 261.00 2S M B LEASING[X.0000] 8,904,000 1.00 47 SAMPATH 14,400 260.00 5S M B LEASING[X.0000] 1,000 0.90 1 SAMPATH 2,300 265.00 6S M B LEASING[X.0000] 43,796,200 1.00 298 SAMPATH 600 266.00 2S M B LEASING[X.0000] 115,000 1.10 3 SAMPATH 9,400 265.00 15S M B LEASING[X.0000] 1,000 1.00 1 SAMPATH 300 266.00 1S M B LEASING[X.0000] 7,000 1.10 2 SAMPATH 100 266.20 1S M B LEASING[X.0000] 102,000 1.00 2 SAMPATH 100 266.10 1S M B LEASING[X.0000] 6,005,600 1.10 0.20 49 SAMPATH 800 266.50 1SAMPATH 1,000 261.00 4 SAMPATH 100 266.10 1SAMPATH 100 262.20 1 SAMPATH 200 266.00 1SAMPATH 1,000 262.00 1 SAMPATH 2,200 264.50 3SAMPATH 100 262.20 1 SAMPATH 1,300 264.00 3SAMPATH 200 262.40 2 SAMPATH 100 263.30 1SAMPATH 2,000 265.00 2 SAMPATH 400 262.00 2SAMPATH 1,000 264.50 2 SAMPATH 45,000 260.00 14SAMPATH 4,100 265.00 10 SAMPATH 200 261.00 2SAMPATH 200 264.50 1 SAMPATH 9,800 260.00 8SAMPATH 2,300 265.00 6 SAMPATH 100 265.00 4.20 1SAMPATH 100 267.00 1 SAMSON INTERNAT. 1,000 107.00 2.00 2SAMPATH 600 270.00 1 SELINSING 1,100 480.00 2SAMPATH 300 269.00 1 SERENDIB HOTELS 1,400 105.50 1SAMPATH 100 268.00 1 SERENDIB HOTELS 300 120.00 3.40 3SAMPATH 6,800 265.00 8 SERENDIB 1,000 99.00 1.00 1SAMPATH 200 264.20 2 HOTELS[X.0000] SEYLAN BANK 1,000 98.00 1SAMPATH 300 264.10 2 SEYLAN BANK 1,000 96.20 1SAMPATH 1,200 264.00 3 SEYLAN BANK 1,200 97.90 1SAMPATH 17,800 263.00 27 SEYLAN BANK 7,700 98.00 7SAMPATH 9,600 265.00 21 SEYLAN BANK 2,000 97.90 3SAMPATH 1,000 265.50 1 SEYLAN BANK 5,500 98.00 6SAMPATH 5,000 266.00 1
  • 41. Share Prices and Trends on 01st December 2010 - Equity MAIN BOARD MAIN BOARD Security Qty Price (+) (-) Trds Security Qty Price (+) (-) TrdsSEYLAN BANK 100 98.70 1 SEYLAN BANK 300 103.90 2SEYLAN BANK 4,000 98.90 2 SEYLAN BANK 25,900 104.00 13SEYLAN BANK 22,600 99.00 11 SEYLAN BANK 100 103.70 1SEYLAN BANK 500 99.70 1 SEYLAN BANK 100 104.00 1SEYLAN BANK 2,900 99.80 2 SEYLAN BANK 15,400 104.60 2SEYLAN BANK 1,600 99.90 1 SEYLAN BANK 5,000 104.80 1SEYLAN BANK 5,200 99.20 2 SEYLAN BANK 100 104.30 1SEYLAN BANK 100 99.50 1 SEYLAN BANK 7,600 104.80 4SEYLAN BANK 3,400 99.90 2 SEYLAN BANK 700 104.90 2SEYLAN BANK 2,500 100.00 2 SEYLAN BANK 51,700 105.00 19SEYLAN BANK 5,000 99.90 3 SEYLAN BANK 1,900 105.50 3SEYLAN BANK 39,600 100.00 17 SEYLAN BANK 600 105.00 1SEYLAN BANK 5,000 101.00 2 SEYLAN BANK 400 105.50 1SEYLAN BANK 100,200 100.00 7 SEYLAN BANK 11,900 105.00 6SEYLAN BANK 10,000 101.00 3 SEYLAN BANK 1,000 105.60 1SEYLAN BANK 188,000 100.00 30 SEYLAN BANK 7,400 105.00 5SEYLAN BANK 400 99.20 1 SEYLAN BANK 500 105.50 1SEYLAN BANK 400 99.90 1 SEYLAN BANK 200 105.90 1SEYLAN BANK 45,000 100.00 11 SEYLAN BANK 20,800 106.00 10SEYLAN BANK 1,000 101.00 1 SEYLAN BANK 7,500 106.30 5SEYLAN BANK 25,000 100.00 8 SEYLAN BANK 700 106.90 3SEYLAN BANK 9,100 101.00 3 SEYLAN BANK 41,600 107.00 11SEYLAN BANK 10,000 102.00 2 SEYLAN BANK 16,000 107.50 3SEYLAN BANK 2,900 101.00 1 SEYLAN BANK 2,000 107.90 1SEYLAN BANK 47,100 100.00 4 SEYLAN BANK 17,000 108.00 6SEYLAN BANK 200 102.00 1 SEYLAN BANK 500 107.60 1SEYLAN BANK 1,100 102.50 2 SEYLAN BANK 1,400 107.50 1SEYLAN BANK 500 101.20 1 SEYLAN BANK 500 108.90 1SEYLAN BANK 200 101.10 1 SEYLAN BANK 4,000 109.00 3SEYLAN BANK 49,300 101.00 9 SEYLAN BANK 900 108.90 2SEYLAN BANK 10,000 102.40 1 SEYLAN BANK 2,000 108.10 1SEYLAN BANK 10,000 102.50 2 SEYLAN BANK 100 109.80 1SEYLAN BANK 5,000 102.00 3 SEYLAN BANK 113,900 110.00 26SEYLAN BANK 5,000 102.50 2 SEYLAN BANK 100 109.90 1SEYLAN BANK 70,000 102.00 6 SEYLAN BANK 1,900 110.00 2SEYLAN BANK 500 102.40 1 SEYLAN BANK 9,000 109.90 5SEYLAN BANK 117,500 102.00 30 SEYLAN BANK 17,900 109.00 3SEYLAN BANK 100 101.50 1 SEYLAN BANK 200 109.80 2SEYLAN BANK 500 101.10 1 SEYLAN BANK 2,500 109.50 4SEYLAN BANK 11,000 102.00 4 SEYLAN BANK 900 108.00 2SEYLAN BANK 500 101.50 1 SEYLAN BANK 900 109.80 1SEYLAN BANK 14,000 102.00 6 SEYLAN BANK 5,300 110.00 5SEYLAN BANK 7,500 102.20 1 SEYLAN BANK 500 109.90 1SEYLAN BANK 10,000 102.30 1 SEYLAN BANK 19,500 110.00 8SEYLAN BANK 6,900 102.40 2 SEYLAN BANK 8,800 109.90 8SEYLAN BANK 10,100 102.50 2 SEYLAN BANK 1,000 109.00 1SEYLAN BANK 4,900 102.80 2 SEYLAN BANK 5,700 109.90 7SEYLAN BANK 5,400 102.90 2 SEYLAN BANK 28,700 110.00 18SEYLAN BANK 20,000 103.00 4 SEYLAN BANK 10,200 109.90 3SEYLAN BANK 5,100 102.80 1 SEYLAN BANK 1,300 110.00 2SEYLAN BANK 3,400 103.00 2 SEYLAN BANK 500 109.00 1SEYLAN BANK 12,500 103.50 3 SEYLAN BANK 500 109.10 2SEYLAN BANK 5,000 103.00 2 SEYLAN BANK 7,200 109.00 4SEYLAN BANK 200 103.10 1 SEYLAN BANK 400 108.60 1SEYLAN BANK 5,000 103.50 2 SEYLAN BANK 1,000 108.00 2SEYLAN BANK 1,000 103.40 1 SEYLAN BANK 600 107.50 1SEYLAN BANK 1,800 103.10 2 SEYLAN BANK 100 108.00 1SEYLAN BANK 60,800 103.00 4 SEYLAN BANK 600 107.60 2
  • 42. Share Prices and Trends on 01st December 2010 - Equity MAIN BOARD MAIN BOARD Security Qty Price (+) (-) Trds Security Qty Price (+) (-) TrdsSEYLAN BANK 46,400 107.50 4 SEYLAN BANK[X.0000] 1,200 50.20 5SEYLAN BANK 1,700 107.00 2 SEYLAN BANK[X.0000] 6,600 50.30 7SEYLAN BANK 10,000 107.50 11 SEYLAN BANK[X.0000] 300 50.20 1SEYLAN BANK 1,000 107.10 1 SEYLAN BANK[X.0000] 8,400 50.10 9SEYLAN BANK 14,000 107.00 2 SEYLAN BANK[X.0000] 9,000 50.40 3SEYLAN BANK 6,800 107.50 12 SEYLAN BANK[X.0000] 2,000 50.30 2SEYLAN BANK 1,500 107.00 1 SEYLAN BANK[X.0000] 5,400 50.40 7SEYLAN BANK 13,800 107.50 16 SEYLAN BANK[X.0000] 600 50.20 2SEYLAN BANK 13,200 108.00 2 SEYLAN BANK[X.0000] 400 50.10 1SEYLAN BANK 8,500 107.50 3 SEYLAN BANK[X.0000] 100 50.20 1SEYLAN BANK 5,300 108.00 2 SEYLAN BANK[X.0000] 4,200 50.10 4SEYLAN BANK 500 107.10 2 SEYLAN BANK[X.0000] 214,700 50.00 43SEYLAN BANK 1,200 108.00 2 SEYLAN BANK[X.0000] 12,300 49.90 3SEYLAN BANK 2,000 107.10 1 SEYLAN BANK[X.0000] 42,500 50.00 18SEYLAN BANK 12,200 107.00 12 SEYLAN BANK[X.0000] 30,700 49.90 2SEYLAN BANK 7,400 106.10 1 SEYLAN BANK[X.0000] 23,700 50.00 5SEYLAN BANK 500 107.00 2 SEYLAN BANK[X.0000] 7,000 50.40 2SEYLAN BANK 1,000 106.30 1 SEYLAN BANK[X.0000] 700 50.10 1SEYLAN BANK 6,100 106.10 7 SEYLAN BANK[X.0000] 29,700 50.40 20SEYLAN BANK 1,000 105.50 1 SEYLAN BANK[X.0000] 1,000 50.20 1SEYLAN BANK 200 105.20 1 SEYLAN BANK[X.0000] 10,100 50.10 5SEYLAN BANK 1,000 105.10 1 SEYLAN BANK[X.0000] 24,900 50.00 1SEYLAN BANK 22,800 105.00 8 SEYLAN BANK[X.0000] 7,900 50.40 8SEYLAN BANK 7,000 106.00 3 SEYLAN BANK[X.0000] 2,500 50.50 1SEYLAN BANK 1,500 106.10 2 SEYLAN BANK[X.0000] 10,000 50.40 1SEYLAN BANK 1,000 106.20 4 SEYLAN BANK[X.0000] 99,000 50.50 10SEYLAN BANK 100 106.40 1 SEYLAN BANK[X.0000] 600 51.00 2SEYLAN BANK 19,500 106.50 15 SEYLAN BANK[X.0000] 2,000 50.90 2SEYLAN BANK 100 106.10 1 SEYLAN BANK[X.0000] 38,500 51.00 15SEYLAN BANK 2,900 105.10 3 SEYLAN BANK[X.0000] 6,800 51.10 3SEYLAN BANK 5,100 105.00 2 SEYLAN BANK[X.0000] 100 51.20 1SEYLAN BANK 500 104.50 2 SEYLAN BANK[X.0000] 1,300 51.30 2SEYLAN BANK 200 104.10 1 SEYLAN BANK[X.0000] 12,500 51.40 12SEYLAN BANK 15,200 104.00 12 SEYLAN BANK[X.0000] 800 51.20 1SEYLAN BANK 5,000 105.00 2 SEYLAN BANK[X.0000] 3,800 51.10 3SEYLAN BANK 1,900 104.00 2 SEYLAN BANK[X.0000] 2,500 51.20 1SEYLAN BANK 7,500 104.50 4 SEYLAN BANK[X.0000] 3,000 51.10 3SEYLAN BANK 1,500 104.00 2 SEYLAN BANK[X.0000] 104,700 51.00 15SEYLAN BANK 2,000 103.10 1 SEYLAN BANK[X.0000] 1,000 51.10 1SEYLAN BANK 20,500 103.00 7.70 1 SEYLAN BANK[X.0000] 12,500 51.20 1SEYLAN BANK[X.0000] 300 50.00 3 SEYLAN BANK[X.0000] 22,500 51.40 1SEYLAN BANK[X.0000] 400 50.20 1 SEYLAN BANK[X.0000] 8,500 51.50 5SEYLAN BANK[X.0000] 11,000 50.50 6 SEYLAN BANK[X.0000] 100 51.60 1SEYLAN BANK[X.0000] 1,100 50.20 2 SEYLAN BANK[X.0000] 1,000 51.50 1SEYLAN BANK[X.0000] 1,000 50.10 1 SEYLAN BANK[X.0000] 2,400 51.60 2SEYLAN BANK[X.0000] 1,500 50.20 2 SEYLAN BANK[X.0000] 2,400 51.80 3SEYLAN BANK[X.0000] 15,500 50.50 6 SEYLAN BANK[X.0000] 11,900 51.90 7SEYLAN BANK[X.0000] 5,000 50.20 1 SEYLAN BANK[X.0000] 26,900 52.00 19SEYLAN BANK[X.0000] 2,000 50.10 1 SEYLAN BANK[X.0000] 1,000 52.10 1SEYLAN BANK[X.0000] 43,000 50.00 7 SEYLAN BANK[X.0000] 2,000 52.00 1SEYLAN BANK[X.0000] 900 50.50 1 SEYLAN BANK[X.0000] 500 52.40 1SEYLAN BANK[X.0000] 57,400 50.00 16 SEYLAN BANK[X.0000] 2,400 52.50 3SEYLAN BANK[X.0000] 2,000 50.40 1 SEYLAN BANK[X.0000] 3,200 52.60 3SEYLAN BANK[X.0000] 400 50.00 1 SEYLAN BANK[X.0000] 200 52.80 1SEYLAN BANK[X.0000] 2,000 50.50 1 SEYLAN BANK[X.0000] 3,200 52.60 5SEYLAN BANK[X.0000] 1,700 50.40 3 SEYLAN BANK[X.0000] 500 52.80 1SEYLAN BANK[X.0000] 1,000 50.20 2 SEYLAN BANK[X.0000] 6,700 52.90 6SEYLAN BANK[X.0000] 5,000 50.30 3 SEYLAN BANK[X.0000] 29,100 52.00 17
  • 43. Share Prices and Trends on 01st December 2010 - Equity MAIN BOARD MAIN BOARD Security Qty Price (+) (-) Trds Security Qty Price (+) (-) TrdsSEYLAN BANK[X.0000] 1,000 52.20 1 SEYLAN BANK[X.0000] 2,000 53.00 1SEYLAN BANK[X.0000] 3,000 52.10 1 SEYLAN BANK[X.0000] 11,000 52.90 2SEYLAN BANK[X.0000] 51,500 52.00 15 SEYLAN BANK[X.0000] 1,500 52.80 2SEYLAN BANK[X.0000] 5,000 52.10 1 SEYLAN BANK[X.0000] 41,500 52.90 5SEYLAN BANK[X.0000] 19,500 52.00 8 SEYLAN BANK[X.0000] 58,800 53.00 12SEYLAN BANK[X.0000] 5,000 52.10 1 SEYLAN BANK[X.0000] 2,200 53.20 4SEYLAN BANK[X.0000] 5,000 52.20 1 SEYLAN BANK[X.0000] 600 53.30 2SEYLAN BANK[X.0000] 9,700 52.40 2 SEYLAN BANK[X.0000] 49,900 53.00 5SEYLAN BANK[X.0000] 800 52.60 1 SEYLAN BANK[X.0000] 6,100 53.40 8SEYLAN BANK[X.0000] 1,000 52.70 1 SEYLAN BANK[X.0000] 13,000 53.50 17SEYLAN BANK[X.0000] 14,400 52.80 6 SEYLAN BANK[X.0000] 10,000 53.40 2SEYLAN BANK[X.0000] 27,000 52.90 7 SEYLAN BANK[X.0000] 100 53.00 1SEYLAN BANK[X.0000] 2,000 52.60 2 SEYLAN BANK[X.0000] 5,900 53.40 5SEYLAN BANK[X.0000] 100 52.80 1 SEYLAN BANK[X.0000] 10,100 53.50 4SEYLAN BANK[X.0000] 11,900 52.90 5 SEYLAN BANK[X.0000] 1,000 53.40 1SEYLAN BANK[X.0000] 100 52.50 1 SEYLAN BANK[X.0000] 19,000 53.50 2SEYLAN BANK[X.0000] 21,000 52.90 6 SEYLAN BANK[X.0000] 2,500 53.40 1SEYLAN BANK[X.0000] 1,700 52.80 4 SEYLAN BANK[X.0000] 10,300 53.50 7SEYLAN BANK[X.0000] 23,200 52.90 9 SEYLAN BANK[X.0000] 300 53.60 2SEYLAN BANK[X.0000] 87,000 53.00 35 SEYLAN BANK[X.0000] 1,000 53.70 1SEYLAN BANK[X.0000] 5,100 53.10 2 SEYLAN BANK[X.0000] 27,800 53.60 12SEYLAN BANK[X.0000] 500 53.00 1 SEYLAN BANK[X.0000] 5,500 53.80 6SEYLAN BANK[X.0000] 100 53.10 1 SEYLAN BANK[X.0000] 12,900 53.90 13SEYLAN BANK[X.0000] 100 53.00 1 SEYLAN BANK[X.0000] 148,300 54.00 38SEYLAN BANK[X.0000] 200 53.10 2 SEYLAN BANK[X.0000] 600 53.90 1SEYLAN BANK[X.0000] 6,000 53.20 7 SEYLAN BANK[X.0000] 19,800 54.00 4SEYLAN BANK[X.0000] 900 53.30 3 SEYLAN BANK[X.0000] 1,500 54.20 2SEYLAN BANK[X.0000] 1,000 53.20 1 SEYLAN BANK[X.0000] 100 54.00 1SEYLAN BANK[X.0000] 3,400 53.30 2 SEYLAN BANK[X.0000] 4,600 54.20 1SEYLAN BANK[X.0000] 8,000 53.40 3 SEYLAN BANK[X.0000] 1,500 54.30 2SEYLAN BANK[X.0000] 18,000 53.50 4 SEYLAN BANK[X.0000] 3,000 54.40 1SEYLAN BANK[X.0000] 5,000 53.30 1 SEYLAN BANK[X.0000] 1,000 54.30 2SEYLAN BANK[X.0000] 600 53.50 1 SEYLAN BANK[X.0000] 4,500 54.40 6SEYLAN BANK[X.0000] 10,100 53.30 3 SEYLAN BANK[X.0000] 700 54.30 2SEYLAN BANK[X.0000] 6,500 53.50 2 SEYLAN BANK[X.0000] 500 54.20 1SEYLAN BANK[X.0000] 1,000 53.40 1 SEYLAN BANK[X.0000] 22,300 54.10 7SEYLAN BANK[X.0000] 1,300 53.50 3 SEYLAN BANK[X.0000] 41,100 54.00 9SEYLAN BANK[X.0000] 4,400 53.40 4 SEYLAN BANK[X.0000] 2,000 54.20 2SEYLAN BANK[X.0000] 600 53.30 2 SEYLAN BANK[X.0000] 5,500 54.10 4SEYLAN BANK[X.0000] 16,700 53.40 8 SEYLAN BANK[X.0000] 10,000 54.00 3SEYLAN BANK[X.0000] 23,700 53.20 11 SEYLAN BANK[X.0000] 500 54.10 2SEYLAN BANK[X.0000] 1,600 53.40 1 SEYLAN BANK[X.0000] 49,600 54.00 4SEYLAN BANK[X.0000] 4,000 53.30 1 SEYLAN BANK[X.0000] 4,500 54.10 4SEYLAN BANK[X.0000] 1,000 53.10 1 SEYLAN BANK[X.0000] 200 54.00 1SEYLAN BANK[X.0000] 15,900 53.00 9 SEYLAN BANK[X.0000] 500 54.10 1SEYLAN BANK[X.0000] 500 53.10 1 SEYLAN BANK[X.0000] 1,500 54.20 3SEYLAN BANK[X.0000] 5,200 53.00 1 SEYLAN BANK[X.0000] 300 54.10 1SEYLAN BANK[X.0000] 4,500 52.90 2 SEYLAN BANK[X.0000] 5,300 54.30 2SEYLAN BANK[X.0000] 8,000 53.00 3 SEYLAN BANK[X.0000] 12,500 54.40 5SEYLAN BANK[X.0000] 10,000 53.10 4 SEYLAN BANK[X.0000] 35,900 54.50 10SEYLAN BANK[X.0000] 33,400 53.00 19 SEYLAN BANK[X.0000] 100 54.30 1SEYLAN BANK[X.0000] 300 53.20 1 SEYLAN BANK[X.0000] 4,000 54.70 4SEYLAN BANK[X.0000] 17,000 53.00 4 SEYLAN BANK[X.0000] 5,000 54.80 5SEYLAN BANK[X.0000] 9,100 52.80 4 SEYLAN BANK[X.0000] 100 54.50 1SEYLAN BANK[X.0000] 69,100 53.00 12 SEYLAN BANK[X.0000] 400 54.80 1SEYLAN BANK[X.0000] 3,000 52.90 1 SEYLAN BANK[X.0000] 8,000 54.50 3SEYLAN BANK[X.0000] 15,200 53.00 3 SEYLAN BANK[X.0000] 47,700 54.80 21SEYLAN BANK[X.0000] 2,000 52.90 1 SEYLAN BANK[X.0000] 500 54.90 1
  • 44. Share Prices and Trends on 01st December 2010 - Equity MAIN BOARD MAIN BOARD Security Qty Price (+) (-) Trds Security Qty Price (+) (-) TrdsSEYLAN BANK[X.0000] 24,900 54.80 6 SEYLAN BANK[X.0000] 600 55.00 1SEYLAN BANK[X.0000] 51,400 54.90 11 SEYLAN BANK[X.0000] 1,500 55.60 2SEYLAN BANK[X.0000] 98,600 55.00 29 SEYLAN BANK[X.0000] 800 55.10 2SEYLAN BANK[X.0000] 5,000 54.90 2 SEYLAN BANK[X.0000] 9,500 55.50 6SEYLAN BANK[X.0000] 60,500 55.00 10 SEYLAN BANK[X.0000] 1,800 55.10 2SEYLAN BANK[X.0000] 80,000 54.80 5 SEYLAN BANK[X.0000] 1,600 55.50 1SEYLAN BANK[X.0000] 20,000 54.90 2 SEYLAN BANK[X.0000] 3,800 55.60 4SEYLAN BANK[X.0000] 3,000 55.00 1 SEYLAN BANK[X.0000] 3,000 55.50 4SEYLAN BANK[X.0000] 3,400 54.90 7 SEYLAN BANK[X.0000] 2,000 55.20 1SEYLAN BANK[X.0000] 124,000 55.00 22 SEYLAN BANK[X.0000] 3,700 55.10 4SEYLAN BANK[X.0000] 500 54.90 1 SEYLAN BANK[X.0000] 29,700 55.00 18SEYLAN BANK[X.0000] 50,200 55.00 10 SEYLAN BANK[X.0000] 500 54.90 2SEYLAN BANK[X.0000] 3,000 55.10 2 SEYLAN BANK[X.0000] 5,400 54.80 3SEYLAN BANK[X.0000] 500 55.00 1 SEYLAN BANK[X.0000] 27,500 54.90 18SEYLAN BANK[X.0000] 7,000 55.10 3 SEYLAN BANK[X.0000] 2,000 54.80 1SEYLAN BANK[X.0000] 1,000 55.20 2 SEYLAN BANK[X.0000] 30,400 54.90 7SEYLAN BANK[X.0000] 1,000 55.10 1 SEYLAN BANK[X.0000] 2,700 54.80 2SEYLAN BANK[X.0000] 3,100 55.20 2 SEYLAN BANK[X.0000] 400 54.70 2SEYLAN BANK[X.0000] 20,500 55.50 3 SEYLAN BANK[X.0000] 10,200 54.60 4SEYLAN BANK[X.0000] 2,500 55.60 3 SEYLAN BANK[X.0000] 36,700 54.50 2SEYLAN BANK[X.0000] 8,300 55.50 2 SEYLAN BANK[X.0000] 500 54.80 1SEYLAN BANK[X.0000] 9,500 55.90 4 SEYLAN BANK[X.0000] 100 54.60 1SEYLAN BANK[X.0000] 5,000 55.80 1 SEYLAN BANK[X.0000] 500 54.70 1SEYLAN BANK[X.0000] 1,000 55.90 1 SEYLAN BANK[X.0000] 4,000 54.60 2SEYLAN BANK[X.0000] 24,000 56.00 10 SEYLAN BANK[X.0000] 7,000 54.70 3SEYLAN BANK[X.0000] 500 55.90 1 SEYLAN BANK[X.0000] 16,900 54.60 6SEYLAN BANK[X.0000] 14,500 55.80 1 SEYLAN BANK[X.0000] 12,500 54.70 3SEYLAN BANK[X.0000] 10,100 56.00 8 SEYLAN BANK[X.0000] 2,100 54.90 1SEYLAN BANK[X.0000] 7,000 55.80 3 SEYLAN BANK[X.0000] 48,900 55.00 21SEYLAN BANK[X.0000] 8,200 55.70 2 SEYLAN BANK[X.0000] 17,500 55.40 3SEYLAN BANK[X.0000] 44,000 55.80 4 SEYLAN BANK[X.0000] 1,000 55.00 2SEYLAN BANK[X.0000] 2,000 55.90 2 SEYLAN BANK[X.0000] 300 55.20 1SEYLAN BANK[X.0000] 1,500 56.00 1 SEYLAN BANK[X.0000] 100 55.30 1SEYLAN BANK[X.0000] 5,500 55.90 1 SEYLAN BANK[X.0000] 3,500 55.00 2SEYLAN BANK[X.0000] 12,500 56.00 2 SEYLAN BANK[X.0000] 4,300 55.30 2SEYLAN BANK[X.0000] 10,000 55.80 2 SEYLAN BANK[X.0000] 77,500 55.40 6SEYLAN BANK[X.0000] 1,500 56.00 2 SEYLAN BANK[X.0000] 8,000 55.50 7SEYLAN BANK[X.0000] 500 55.90 1 SEYLAN BANK[X.0000] 10,300 55.60 5SEYLAN BANK[X.0000] 29,100 55.80 12 SEYLAN BANK[X.0000] 12,600 55.70 3SEYLAN BANK[X.0000] 2,400 55.90 4 SEYLAN BANK[X.0000] 3,100 55.80 1SEYLAN BANK[X.0000] 2,000 55.80 2 SEYLAN BANK[X.0000] 18,000 55.90 12SEYLAN BANK[X.0000] 1,700 55.70 1 SEYLAN BANK[X.0000] 37,300 56.00 8SEYLAN BANK[X.0000] 2,700 55.80 4 SEYLAN BANK[X.0000] 1,500 55.40 1SEYLAN BANK[X.0000] 1,000 55.70 2 SEYLAN BANK[X.0000] 400 55.90 1SEYLAN BANK[X.0000] 24,800 55.80 1 SEYLAN BANK[X.0000] 136,800 56.00 54SEYLAN BANK[X.0000] 20,500 55.70 5 SEYLAN BANK[X.0000] 600 55.90 1SEYLAN BANK[X.0000] 2,100 55.60 1 SEYLAN BANK[X.0000] 20,600 56.00 17SEYLAN BANK[X.0000] 5,000 55.70 1 SEYLAN BANK[X.0000] 5,000 56.10 1SEYLAN BANK[X.0000] 2,900 55.60 1 SEYLAN BANK[X.0000] 17,000 56.00 6SEYLAN BANK[X.0000] 2,000 55.70 2 SEYLAN BANK[X.0000] 400 55.90 1SEYLAN BANK[X.0000] 10,600 55.80 3 SEYLAN BANK[X.0000] 15,400 55.50 8SEYLAN BANK[X.0000] 2,500 55.70 3 SEYLAN BANK[X.0000] 1,000 55.90 1SEYLAN BANK[X.0000] 12,000 55.60 8 SEYLAN BANK[X.0000] 5,100 55.50 1SEYLAN BANK[X.0000] 11,600 55.50 4 SEYLAN BANK[X.0000] 1,000 55.30 2SEYLAN BANK[X.0000] 2,000 55.60 3 SEYLAN BANK[X.0000] 3,600 55.50 1SEYLAN BANK[X.0000] 1,000 55.50 1 SEYLAN BANK[X.0000] 100 55.40 1SEYLAN BANK[X.0000] 1,400 55.20 1 SEYLAN BANK[X.0000] 100 55.50 1SEYLAN BANK[X.0000] 2,000 55.10 3 SEYLAN BANK[X.0000] 700 55.20 2
  • 45. Share Prices and Trends on 01st December 2010 - Equity MAIN BOARD MAIN BOARD Security Qty Price (+) (-) Trds Security Qty Price (+) (-) TrdsSEYLAN BANK[X.0000] 4,300 55.10 2 SEYLAN BANK[X.0000] 5,000 54.70 2SEYLAN BANK[X.0000] 3,200 55.50 5 SEYLAN BANK[X.0000] 2,900 54.30 4SEYLAN BANK[X.0000] 20,200 55.20 4 SEYLAN BANK[X.0000] 4,200 54.40 7SEYLAN BANK[X.0000] 8,400 55.10 1 SEYLAN BANK[X.0000] 1,400 54.20 2SEYLAN BANK[X.0000] 3,000 55.30 1 SEYLAN BANK[X.0000] 2,400 54.10 2SEYLAN BANK[X.0000] 30,500 55.20 5 SEYLAN BANK[X.0000] 21,200 54.00 4SEYLAN BANK[X.0000] 17,800 55.10 4 SEYLAN BANK[X.0000] 700 54.40 1SEYLAN BANK[X.0000] 67,300 55.00 10 SEYLAN BANK[X.0000] 22,600 54.00 10SEYLAN BANK[X.0000] 500 55.20 2 SEYLAN BANK[X.0000] 4,100 54.40 3SEYLAN BANK[X.0000] 83,100 55.00 11 SEYLAN BANK[X.0000] 2,500 54.50 3SEYLAN BANK[X.0000] 20,000 54.90 1 SEYLAN BANK[X.0000] 1,100 54.00 3SEYLAN BANK[X.0000] 126,500 55.00 19 SEYLAN BANK[X.0000] 5,000 54.50 1SEYLAN BANK[X.0000] 1,000 54.90 1 SEYLAN BANK[X.0000] 50,000 54.00 10SEYLAN BANK[X.0000] 3,800 55.00 3 SEYLAN BANK[X.0000] 1,000 54.10 1SEYLAN BANK[X.0000] 8,000 54.90 4 SEYLAN BANK[X.0000] 9,000 54.00 2SEYLAN BANK[X.0000] 500 55.00 1 SEYLAN BANK[X.0000] 2,100 54.50 1SEYLAN BANK[X.0000] 200 54.80 1 SEYLAN BANK[X.0000] 3,500 54.10 1SEYLAN BANK[X.0000] 26,200 54.70 5 SEYLAN BANK[X.0000] 11,500 54.00 5SEYLAN BANK[X.0000] 31,000 54.60 8 SEYLAN BANK[X.0000] 1,000 54.50 1SEYLAN BANK[X.0000] 67,400 54.50 8 SEYLAN BANK[X.0000] 2,000 54.10 1SEYLAN BANK[X.0000] 25,200 54.40 1 SEYLAN BANK[X.0000] 27,500 54.00 8SEYLAN BANK[X.0000] 14,800 54.90 6 SEYLAN BANK[X.0000] 9,800 53.90 5SEYLAN BANK[X.0000] 8,700 55.00 2 SEYLAN BANK[X.0000] 2,900 53.80 2SEYLAN BANK[X.0000] 1,000 54.90 1 SEYLAN BANK[X.0000] 1,100 53.70 3SEYLAN BANK[X.0000] 1,000 54.50 3 SEYLAN BANK[X.0000] 2,300 53.60 1SEYLAN BANK[X.0000] 1,000 54.90 1 SEYLAN BANK[X.0000] 10,500 53.50 2SEYLAN BANK[X.0000] 2,500 54.60 1 SEYLAN BANK[X.0000] 5,100 53.10 2SEYLAN BANK[X.0000] 3,500 54.50 2 SEYLAN BANK[X.0000] 18,800 53.00 4SEYLAN BANK[X.0000] 40,100 54.60 19 SEYLAN BANK[X.0000] 30,000 53.10 6SEYLAN BANK[X.0000] 1,800 54.90 4 SEYLAN BANK[X.0000] 16,000 54.00 7SEYLAN BANK[X.0000] 10,000 55.00 1 SEYLAN BANK[X.0000] 500 53.40 1SEYLAN BANK[X.0000] 4,400 54.90 9 SEYLAN BANK[X.0000] 2,500 53.30 2SEYLAN BANK[X.0000] 6,000 55.00 1 SEYLAN BANK[X.0000] 12,000 53.20 4SEYLAN BANK[X.0000] 100 54.90 1 SEYLAN BANK[X.0000] 85,000 53.10 6SEYLAN BANK[X.0000] 1,000 55.00 1 SEYLAN BANK[X.0000] 200 53.50 1SEYLAN BANK[X.0000] 1,000 54.80 1 SEYLAN BANK[X.0000] 2,300 53.90 3SEYLAN BANK[X.0000] 1,000 55.00 1 SEYLAN BANK[X.0000] 200 53.60 1SEYLAN BANK[X.0000] 1,000 54.80 1 SEYLAN BANK[X.0000] 3,300 53.50 1SEYLAN BANK[X.0000] 2,100 54.90 2 SEYLAN BANK[X.0000] 1,900 53.30 2SEYLAN BANK[X.0000] 18,900 55.00 5 SEYLAN BANK[X.0000] 22,500 53.20 5SEYLAN BANK[X.0000] 6,000 54.90 2 SEYLAN BANK[X.0000] 64,300 53.10 9SEYLAN BANK[X.0000] 2,400 55.00 1 SEYLAN BANK[X.0000] 57,800 53.00 12SEYLAN BANK[X.0000] 6,500 54.80 5 SEYLAN BANK[X.0000] 25,000 53.10 1SEYLAN BANK[X.0000] 600 54.70 2 SEYLAN BANK[X.0000] 35,000 53.00 4SEYLAN BANK[X.0000] 7,300 54.60 4 SEYLAN BANK[X.0000] 500 53.80 1SEYLAN BANK[X.0000] 2,000 54.80 1 SEYLAN BANK[X.0000] 6,100 53.20 4SEYLAN BANK[X.0000] 30,300 54.50 9 SEYLAN BANK[X.0000] 26,200 53.10 3SEYLAN BANK[X.0000] 35,200 54.40 3 SEYLAN BANK[X.0000] 19,700 53.00 2SEYLAN BANK[X.0000] 2,700 54.30 3 SEYLAN BANK[X.0000] 1,200 53.20 2SEYLAN BANK[X.0000] 1,100 54.20 2 SEYLAN BANK[X.0000] 1,000 53.50 1SEYLAN BANK[X.0000] 4,700 54.10 4 SEYLAN BANK[X.0000] 500 53.60 1SEYLAN BANK[X.0000] 157,100 54.00 18 SEYLAN BANK[X.0000] 32,300 53.90 10SEYLAN BANK[X.0000] 3,200 53.90 1 SEYLAN BANK[X.0000] 1,000 53.80 1SEYLAN BANK[X.0000] 5,000 54.00 1 SEYLAN BANK[X.0000] 100 53.70 1SEYLAN BANK[X.0000] 200 54.70 1 SEYLAN BANK[X.0000] 1,000 53.60 2SEYLAN BANK[X.0000] 1,000 54.00 1 SEYLAN BANK[X.0000] 800 53.50 1SEYLAN BANK[X.0000] 400 54.30 1 SEYLAN BANK[X.0000] 200 53.30 1SEYLAN BANK[X.0000] 14,000 54.00 3 SEYLAN BANK[X.0000] 3,500 53.20 6
  • 46. Share Prices and Trends on 01st December 2010 - Equity MAIN BOARD MAIN BOARD Security Qty Price (+) (-) Trds Security Qty Price (+) (-) TrdsSEYLAN BANK[X.0000] 28,400 53.10 5 SHAW WALLACE 200 214.00 4.00 1SEYLAN BANK[X.0000] 115,000 53.00 23 SIGIRIYA VILLAGE 1,000 104.20 1SEYLAN BANK[X.0000] 7,500 53.20 4 SIGIRIYA VILLAGE 200 104.00 2SEYLAN BANK[X.0000] 27,500 53.10 4 SIGIRIYA VILLAGE 1,600 103.50 3SEYLAN BANK[X.0000] 15,000 53.00 3 SINGER SRI LANKA 900 195.00 1SEYLAN BANK[X.0000] 100 53.20 1 SINGER SRI LANKA 1,000 196.00 3.00 1SEYLAN BANK[X.0000] 15,000 53.10 2 SLT 1,500 45.00 2SEYLAN BANK[X.0000] 34,900 53.00 4 SLT 5,000 45.10 2SEYLAN BANK[X.0000] 4,200 53.60 8 SLT 2,700 46.00 3SEYLAN BANK[X.0000] 2,500 53.50 3 SLT 7,000 45.10 1SEYLAN BANK[X.0000] 1,000 53.30 2 SLT 3,000 45.00 2SEYLAN BANK[X.0000] 100 53.50 1 SLT 5,000 45.30 2SEYLAN BANK[X.0000] 11,700 53.30 3 SLT 1,200 45.20 2SEYLAN BANK[X.0000] 1,200 53.10 2 SLT 3,800 45.00 2SEYLAN BANK[X.0000] 37,100 53.00 14 SLT 2,000 46.00 0.90 3SEYLAN BANK[X.0000] 600 53.50 3 SUNSHINE HOLDING 100 48.00 1SEYLAN BANK[X.0000] 19,400 53.60 4 SUNSHINE HOLDING 800 47.50 2SEYLAN BANK[X.0000] 1,000 53.20 1 SUNSHINE HOLDING 3,700 47.00 3SEYLAN BANK[X.0000] 1,000 53.10 2 SUNSHINE HOLDING 25,100 47.50 2.50 2SEYLAN BANK[X.0000] 5,000 53.20 2 TAJ LANKA 8,200 69.00 9SEYLAN BANK[X.0000] 5,200 53.10 3 TAJ LANKA 200 68.00 1SEYLAN BANK[X.0000] 15,500 53.40 2 TAJ LANKA 100 68.50 1SEYLAN BANK[X.0000] 400 53.20 1 TAJ LANKA 100 69.00 1SEYLAN BANK[X.0000] 900 53.10 1 TAJ LANKA 600 69.50 3SEYLAN BANK[X.0000] 100 53.40 1 TAJ LANKA 500 69.90 2SEYLAN BANK[X.0000] 5,000 53.20 5 TAJ LANKA 18,200 70.00 11SEYLAN BANK[X.0000] 500 53.10 1 TAJ LANKA 100 70.10 1SEYLAN BANK[X.0000] 17,100 53.40 14 TAJ LANKA 500 70.50 1SEYLAN BANK[X.0000] 2,000 53.20 1 TAJ LANKA 1,000 71.00 3SEYLAN BANK[X.0000] 2,900 53.40 2 TAJ LANKA 2,500 70.50 1SEYLAN BANK[X.0000] 2,000 53.20 1 TAJ LANKA 7,000 71.00 5SEYLAN BANK[X.0000] 4,200 53.10 4 TAJ LANKA 500 70.50 1SEYLAN BANK[X.0000] 21,000 53.00 14 TAJ LANKA 2,600 71.00 6SEYLAN BANK[X.0000] 200 52.90 1 TAJ LANKA 300 71.50 1SEYLAN BANK[X.0000] 3,900 53.00 4 TAJ LANKA 1,100 71.00 3SEYLAN BANK[X.0000] 4,500 52.90 5 TAJ LANKA 200 70.60 1SEYLAN BANK[X.0000] 2,400 52.80 1 TAJ LANKA 2,500 70.50 2SEYLAN BANK[X.0000] 50,200 53.00 20 TAJ LANKA 3,600 70.00 5SEYLAN BANK[X.0000] 10,000 52.90 6 TAJ LANKA 100 70.20 1SEYLAN BANK[X.0000] 11,400 53.00 4 TAJ LANKA 300 71.60 2SEYLAN BANK[X.0000] 100 52.90 1 TAJ LANKA 600 71.50 2SEYLAN BANK[X.0000] 1,400 53.00 2 TAJ LANKA 4,200 71.70 1SEYLAN BANK[X.0000] 4,700 52.90 2 TAJ LANKA 500 71.80 1SEYLAN BANK[X.0000] 1,100 53.00 3.50 2 TAJ LANKA 1,000 71.90 1SEYLAN DEVTS 1,800 17.40 1 TAJ LANKA 4,500 72.00 5SEYLAN DEVTS 6,400 17.50 7 TAJ LANKA 200 71.50 1SEYLAN DEVTS 3,100 17.70 2 TAJ LANKA 600 71.90 2SEYLAN DEVTS 400 17.50 1 TAJ LANKA 100 71.50 1SEYLAN DEVTS 1,000 17.70 1 TAJ LANKA 100 71.80 1SEYLAN DEVTS 500 17.80 1 TAJ LANKA 1,900 71.30 7SEYLAN DEVTS 64,500 18.00 29 TAJ LANKA 100 71.10 1SEYLAN DEVTS 500 17.50 1 TAJ LANKA 2,200 71.30 1SEYLAN DEVTS 1,200 17.40 2 TAJ LANKA 500 71.50 1SEYLAN DEVTS 5,000 17.30 1 TAJ LANKA 500 71.70 1SEYLAN DEVTS 500 17.20 1 TAJ LANKA 5,300 71.80 3SEYLAN DEVTS 7,000 17.10 2 TAJ LANKA 1,500 71.90 3SEYLAN DEVTS 20,800 17.00 3 TAJ LANKA 900 71.10 2SEYLAN DEVTS 16,800 17.90 0.90 1 TAJ LANKA 2,500 71.90 1
  • 47. Share Prices and Trends on 01st December 2010 - Equity MAIN BOARD MAIN BOARD Security Qty Price (+) (-) Trds Security Qty Price (+) (-) TrdsTAJ LANKA 8,400 71.20 4 THE FINANCE CO. 500 41.50 1TAJ LANKA 900 71.50 3 THE FINANCE CO. 40,000 42.00 19TAJ LANKA 100 71.60 1 THE FINANCE CO. 3,700 42.20 2TAJ LANKA 600 71.90 1 THE FINANCE CO. 18,600 42.00 8TAJ LANKA 900 71.60 1 THE FINANCE CO. 2,000 42.10 1TAJ LANKA 6,700 71.50 4.60 5 THE FINANCE CO. 13,200 42.30 11TALAWAKELLE 100 39.90 1 THE FINANCE CO. 1,000 42.40 1TALAWAKELLE 1,000 39.00 1 THE FINANCE CO. 19,000 42.50 15TALAWAKELLE 100 39.50 1 THE FINANCE CO. 5,800 42.80 7TALAWAKELLE 1,400 39.90 3 THE FINANCE CO. 12,600 42.90 10TALAWAKELLE 2,000 40.00 2.10 4 THE FINANCE CO. 10,000 42.80 2TANGERINE 9,000 93.00 2.50 3 THE FINANCE CO. 14,900 42.90 12TEA SERVICES 1,500 725.00 2 THE FINANCE CO. 6,400 42.80 4TEA SERVICES 300 730.00 1 THE FINANCE CO. 1,000 42.90 2TEA SERVICES 200 725.00 2 THE FINANCE CO. 4,200 42.80 3THE FINANCE CO. 2,200 80.00 6 THE FINANCE CO. 5,000 42.90 3THE FINANCE CO. 1,000 40.10 1 THE FINANCE CO. 5,000 42.80 4THE FINANCE CO. 500 41.50 1 THE FINANCE CO. 9,300 42.90 7THE FINANCE CO. 5,200 41.00 4 THE FINANCE CO. 31,500 43.00 23THE FINANCE CO. 1,500 41.20 2 THE FINANCE CO. 700 43.40 1THE FINANCE CO. 3,100 41.00 4 THE FINANCE CO. 100 43.50 1THE FINANCE CO. 2,000 43.00 2 THE FINANCE CO. 4,400 43.80 7THE FINANCE CO. 300 42.90 1 THE FINANCE CO. 2,000 43.60 1THE FINANCE CO. 1,700 43.00 1 THE FINANCE CO. 2,900 43.70 3THE FINANCE CO. 1,200 42.90 3 THE FINANCE CO. 300 43.50 2THE FINANCE CO. 1,000 41.10 1 THE FINANCE CO. 2,900 43.70 2THE FINANCE CO. 3,000 41.00 4 THE FINANCE CO. 7,100 43.80 2THE FINANCE CO. 1,000 43.00 2 THE FINANCE CO. 1,000 43.70 1THE FINANCE CO. 300 42.90 2 THE FINANCE CO. 300 43.50 1THE FINANCE CO. 200 42.80 1 THE FINANCE CO. 1,200 43.70 1THE FINANCE CO. 200 41.50 1 THE FINANCE CO. 1,000 43.50 1THE FINANCE CO. 200 41.10 1 THE FINANCE CO. 1,000 43.40 2THE FINANCE CO. 14,600 41.00 7 THE FINANCE CO. 3,000 43.50 5THE FINANCE CO. 2,000 41.10 3 THE FINANCE CO. 4,000 43.60 4THE FINANCE CO. 100 41.20 1 THE FINANCE CO. 7,800 43.70 1THE FINANCE CO. 200 42.40 1 THE FINANCE CO. 8,200 43.80 3THE FINANCE CO. 3,200 41.20 2 THE FINANCE CO. 4,600 43.70 5THE FINANCE CO. 1,500 41.10 4 THE FINANCE CO. 200 43.60 2THE FINANCE CO. 30,300 41.00 25 THE FINANCE CO. 1,500 43.50 3THE FINANCE CO. 600 41.20 2 THE FINANCE CO. 2,500 43.70 2THE FINANCE CO. 500 41.10 1 THE FINANCE CO. 500 43.60 1THE FINANCE CO. 23,900 41.00 9 THE FINANCE CO. 1,500 43.50 2THE FINANCE CO. 100 42.10 1 THE FINANCE CO. 5,000 43.20 1THE FINANCE CO. 4,000 41.50 1 THE FINANCE CO. 1,600 43.10 3THE FINANCE CO. 5,000 41.00 4 THE FINANCE CO. 19,000 43.00 14THE FINANCE CO. 5,000 42.00 2 THE FINANCE CO. 2,000 42.90 3THE FINANCE CO. 32,000 41.00 6 THE FINANCE CO. 500 42.60 2THE FINANCE CO. 19,000 41.50 1 THE FINANCE CO. 300 42.70 1THE FINANCE CO. 20,000 41.00 2 THE FINANCE CO. 900 42.60 2THE FINANCE CO. 4,100 41.10 5 THE FINANCE CO. 800 42.80 1THE FINANCE CO. 14,700 41.00 9 THE FINANCE CO. 1,400 42.60 3THE FINANCE CO. 1,000 40.90 1 THE FINANCE CO. 5,100 42.50 2THE FINANCE CO. 51,700 41.00 14 THE FINANCE CO. 100 42.60 1THE FINANCE CO. 3,000 42.10 3 THE FINANCE CO. 3,900 42.50 5THE FINANCE CO. 1,000 42.30 1 THE FINANCE CO. 4,200 42.90 3THE FINANCE CO. 5,500 41.20 1 THE FINANCE CO. 500 42.50 3THE FINANCE CO. 6,000 41.10 2 THE FINANCE CO. 1,000 42.40 1THE FINANCE CO. 238,000 41.00 20 THE FINANCE CO. 5,600 42.10 3
  • 48. Share Prices and Trends on 01st December 2010 - Equity MAIN BOARD MAIN BOARD Security Qty Price (+) (-) Trds Security Qty Price (+) (-) TrdsTHE FINANCE CO. 3,300 42.00 4 THREE ACRE FARMS 500 57.70 1THE FINANCE CO. 9,700 42.50 9 THREE ACRE FARMS 700 57.40 1THE FINANCE CO. 5,100 42.80 2 THREE ACRE FARMS 10,000 57.00 4THE FINANCE CO. 11,000 42.50 13 THREE ACRE FARMS 1,200 57.40 1THE FINANCE CO. 5,600 42.40 16 THREE ACRE FARMS 12,000 57.70 7THE FINANCE CO. 2,000 42.30 4 THREE ACRE FARMS 600 57.40 2THE FINANCE CO. 1,300 42.10 3 THREE ACRE FARMS 3,000 57.50 1THE FINANCE CO. 5,500 42.00 7 THREE ACRE FARMS 3,300 57.70 1THE FINANCE CO. 600 42.10 1.30 2 THREE ACRE FARMS 3,700 57.80 1THREE ACRE FARMS 6,800 55.00 7 THREE ACRE FARMS 900 57.50 1THREE ACRE FARMS 3,300 55.50 1 THREE ACRE FARMS 5,500 57.40 3THREE ACRE FARMS 3,000 55.90 1 THREE ACRE FARMS 2,000 57.30 3THREE ACRE FARMS 6,000 56.00 3 THREE ACRE FARMS 1,000 57.20 1THREE ACRE FARMS 1,700 56.50 1 THREE ACRE FARMS 100 57.10 1THREE ACRE FARMS 10,000 57.00 2 THREE ACRE FARMS 1,000 57.30 1THREE ACRE FARMS 10,000 58.00 1 THREE ACRE FARMS 2,800 57.40 2THREE ACRE FARMS 2,000 59.00 4 THREE ACRE FARMS 400 57.30 1THREE ACRE FARMS 10,000 58.00 1 THREE ACRE FARMS 2,200 57.40 2THREE ACRE FARMS 1,000 58.10 1 THREE ACRE FARMS 5,300 57.50 3THREE ACRE FARMS 1,100 58.50 2 THREE ACRE FARMS 1,100 57.40 3THREE ACRE FARMS 2,000 58.00 4 THREE ACRE FARMS 3,400 57.30 6THREE ACRE FARMS 1,000 57.80 2 THREE ACRE FARMS 10,000 57.40 1THREE ACRE FARMS 300 57.00 1 THREE ACRE FARMS 12,100 57.50 11THREE ACRE FARMS 1,000 57.70 1 THREE ACRE FARMS 800 57.80 2THREE ACRE FARMS 4,000 57.80 2 THREE ACRE FARMS 7,000 57.50 9THREE ACRE FARMS 5,000 57.70 2 THREE ACRE FARMS 100 57.70 1THREE ACRE FARMS 1,100 57.80 1 THREE ACRE FARMS 300 57.50 2THREE ACRE FARMS 2,700 57.50 6 THREE ACRE FARMS 1,300 57.70 2THREE ACRE FARMS 200 57.70 1 THREE ACRE FARMS 5,000 57.80 1THREE ACRE FARMS 16,300 57.00 8 THREE ACRE FARMS 1,700 57.70 3THREE ACRE FARMS 100 57.80 1 THREE ACRE FARMS 3,300 57.80 3THREE ACRE FARMS 500 57.00 2 THREE ACRE FARMS 100 57.70 1THREE ACRE FARMS 100 57.70 1 THREE ACRE FARMS 9,200 57.80 9THREE ACRE FARMS 900 57.80 1 THREE ACRE FARMS 100 57.70 1THREE ACRE FARMS 11,000 57.00 7 THREE ACRE FARMS 2,800 57.50 4THREE ACRE FARMS 1,200 57.50 2 THREE ACRE FARMS 3,100 57.20 3THREE ACRE FARMS 300 57.10 1 THREE ACRE FARMS 13,300 57.10 12THREE ACRE FARMS 700 57.00 1 THREE ACRE FARMS 2,100 57.50 2THREE ACRE FARMS 9,000 57.50 11 THREE ACRE FARMS 4,500 57.80 1THREE ACRE FARMS 2,000 57.00 1 THREE ACRE FARMS 5,300 57.90 2THREE ACRE FARMS 1,600 57.50 2 THREE ACRE FARMS 12,100 58.00 5THREE ACRE FARMS 1,500 57.60 3 THREE ACRE FARMS 10,100 58.10 3THREE ACRE FARMS 11,800 57.50 9 THREE ACRE FARMS 2,500 58.20 1THREE ACRE FARMS 10,600 57.00 12 THREE ACRE FARMS 1,000 58.40 1THREE ACRE FARMS 2,000 56.50 3 THREE ACRE FARMS 15,300 58.50 3THREE ACRE FARMS 1,000 56.20 2 THREE ACRE FARMS 2,200 58.60 3THREE ACRE FARMS 4,100 56.10 4 THREE ACRE FARMS 6,000 58.50 4THREE ACRE FARMS 1,300 56.00 1 THREE ACRE FARMS 4,400 58.60 3THREE ACRE FARMS 8,200 56.50 12 THREE ACRE FARMS 7,800 58.50 2THREE ACRE FARMS 1,000 57.00 1 THREE ACRE FARMS 500 58.40 1THREE ACRE FARMS 1,200 57.50 4 THREE ACRE FARMS 5,000 58.50 2THREE ACRE FARMS 1,100 57.70 2 THREE ACRE FARMS 1,600 58.60 1THREE ACRE FARMS 4,300 57.80 3 THREE ACRE FARMS 600 58.80 1THREE ACRE FARMS 1,100 57.50 2 THREE ACRE FARMS 1,500 58.70 1THREE ACRE FARMS 1,000 57.20 1 THREE ACRE FARMS 3,200 58.60 5THREE ACRE FARMS 2,000 57.10 1 THREE ACRE FARMS 500 58.50 1THREE ACRE FARMS 11,000 57.00 4 THREE ACRE FARMS 1,000 58.40 1THREE ACRE FARMS 500 57.60 1 THREE ACRE FARMS 1,300 58.20 2
  • 49. Share Prices and Trends on 01st December 2010 - Equity MAIN BOARD MAIN BOARD Security Qty Price (+) (-) Trds Security Qty Price (+) (-) TrdsTHREE ACRE FARMS 1,000 58.50 1 TOKYO CEMENT 2,000 50.70 1THREE ACRE FARMS 500 58.20 1 TOKYO CEMENT 10,400 50.80 8THREE ACRE FARMS 3,000 58.10 2 TOKYO CEMENT 500 50.90 1THREE ACRE FARMS 15,200 58.00 12 TOKYO CEMENT 59,800 51.00 2THREE ACRE FARMS 2,000 58.50 3 TOKYO CEMENT 10,000 51.50 2THREE ACRE FARMS 1,200 58.00 3 TOKYO CEMENT 15,000 51.40 6THREE ACRE FARMS 6,800 57.90 6 TOKYO CEMENT 16,700 51.50 8THREE ACRE FARMS 1,000 57.50 1 TOKYO CEMENT 1,000 51.10 2THREE ACRE FARMS 7,800 57.10 8 TOKYO CEMENT 1,200 51.00 3THREE ACRE FARMS 1,200 57.90 2 TOKYO CEMENT 4,200 51.10 3THREE ACRE FARMS 3,000 57.80 3 TOKYO CEMENT 15,000 51.40 3THREE ACRE FARMS 4,400 57.50 6 TOKYO CEMENT 6,300 51.50 4THREE ACRE FARMS 100 57.20 1 TOKYO CEMENT 48,900 51.40 1THREE ACRE FARMS 600 57.50 1 TOKYO CEMENT 400 51.50 1THREE ACRE FARMS 2,000 57.80 2 TOKYO CEMENT 200 51.40 2THREE ACRE FARMS 1,600 57.60 4 TOKYO CEMENT 100 50.70 1THREE ACRE FARMS 100 57.50 1 TOKYO CEMENT 100 51.40 1THREE ACRE FARMS 2,500 57.60 3 TOKYO CEMENT 100 51.00 1THREE ACRE FARMS 2,500 57.80 1 TOKYO CEMENT 59,800 51.40 5THREE ACRE FARMS 200 57.90 1 TOKYO CEMENT 22,000 51.50 9THREE ACRE FARMS 500 57.60 2 TOKYO CEMENT 500 51.40 1THREE ACRE FARMS 6,500 57.50 5 TOKYO CEMENT 12,500 51.50 1THREE ACRE FARMS 2,500 57.30 2 TOKYO CEMENT 500 51.60 1THREE ACRE FARMS 500 57.50 1 TOKYO CEMENT 41,500 51.50 5THREE ACRE FARMS 300 57.30 3 TOKYO CEMENT 100 51.60 1THREE ACRE FARMS 13,800 57.50 1 TOKYO CEMENT 23,500 51.50 3THREE ACRE FARMS 10,700 57.80 4 TOKYO CEMENT 2,000 51.40 1THREE ACRE FARMS 5,000 57.90 1 TOKYO CEMENT 10,700 51.50 5THREE ACRE FARMS 10,000 57.50 4 TOKYO CEMENT 600 51.20 3THREE ACRE FARMS 5,800 57.80 8 TOKYO CEMENT 1,000 51.00 2THREE ACRE FARMS 800 57.60 1 TOKYO CEMENT 100 51.40 1THREE ACRE FARMS 10,000 57.90 6 TOKYO CEMENT 4,900 51.50 2THREE ACRE FARMS 19,900 58.00 12 TOKYO CEMENT 9,500 51.30 1THREE ACRE FARMS 2,400 57.90 2 TOKYO CEMENT 9,500 51.00 2.00 3THREE ACRE FARMS 3,600 58.00 5 TOKYO CEMENT[X.0000] 5,000 34.00 1THREE ACRE FARMS 200 58.20 1 TOKYO CEMENT[X.0000] 100 33.80 1THREE ACRE FARMS 5,000 58.40 3 TOKYO CEMENT[X.0000] 599,800 34.00 1THREE ACRE FARMS 100 58.20 1 TOKYO CEMENT[X.0000] 1,100 34.30 1THREE ACRE FARMS 1,200 58.10 2 TOKYO CEMENT[X.0000] 500 34.00 1THREE ACRE FARMS 6,400 58.00 7 TOKYO CEMENT[X.0000] 1,000 34.10 1THREE ACRE FARMS 5,300 58.20 8 TOKYO CEMENT[X.0000] 6,000 34.00 4THREE ACRE FARMS 900 58.30 1 TOKYO CEMENT[X.0000] 1,000 33.90 1THREE ACRE FARMS 400 58.20 1 TOKYO CEMENT[X.0000] 15,900 34.00 11THREE ACRE FARMS 2,200 58.00 3 TOKYO CEMENT[X.0000] 200 33.80 1THREE ACRE FARMS 100 57.80 1 TOKYO CEMENT[X.0000] 190,200 34.00 30THREE ACRE FARMS 2,500 58.00 5 TOKYO CEMENT[X.0000] 900 33.90 1THREE ACRE FARMS 1,000 57.90 2 TOKYO CEMENT[X.0000] 24,200 34.00 8THREE ACRE FARMS 16,500 57.80 10 TOKYO CEMENT[X.0000] 100 33.90 1THREE ACRE FARMS 700 57.70 3 TOKYO CEMENT[X.0000] 364,000 34.00 44THREE ACRE FARMS 2,800 57.50 5.40 2 TOKYO CEMENT[X.0000] 15,000 34.20 1TOKYO CEMENT 300 49.40 2 TOKYO CEMENT[X.0000] 10,400 34.30 4TOKYO CEMENT 2,000 49.50 3 TOKYO CEMENT[X.0000] 2,000 34.50 5TOKYO CEMENT 45,400 49.90 3 TOKYO CEMENT[X.0000] 1,300 34.20 1TOKYO CEMENT 1,000 50.00 2 TOKYO CEMENT[X.0000] 5,100 34.50 3TOKYO CEMENT 1,300 49.90 2 TOKYO CEMENT[X.0000] 675,000 34.00 1TOKYO CEMENT 238,900 50.00 16 TOKYO CEMENT[X.0000] 2,000 34.50 1TOKYO CEMENT 500 50.50 1 TOKYO CEMENT[X.0000] 3,500 34.80 2TOKYO CEMENT 4,200 50.80 2 TOKYO CEMENT[X.0000] 21,500 34.90 4
  • 50. Share Prices and Trends on 01st December 2010 - Equity MAIN BOARD MAIN BOARD Security Qty Price (+) (-) Trds Security Qty Price (+) (-) TrdsTOKYO CEMENT[X.0000] 86,600 35.00 13 VALLIBEL FINANCE 500 82.90 1TOKYO CEMENT[X.0000] 2,700 35.10 2 VALLIBEL FINANCE 100 85.00 1TOKYO CEMENT[X.0000] 5,000 35.00 1 VALLIBEL FINANCE 5,800 84.90 7TOKYO CEMENT[X.0000] 1,000 35.10 1 VALLIBEL FINANCE 500 84.00 1TOKYO CEMENT[X.0000] 2,500 35.00 1 VALLIBEL FINANCE 2,200 84.90 3TOKYO CEMENT[X.0000] 4,700 35.10 6 VALLIBEL FINANCE 200 85.00 1TOKYO CEMENT[X.0000] 5,900 35.00 3 VALLIBEL FINANCE 500 84.50 2TOKYO CEMENT[X.0000] 500 34.70 1 VALLIBEL FINANCE 900 84.90 1TOKYO CEMENT[X.0000] 10,600 35.00 4 VALLIBEL FINANCE 500 84.70 1TOKYO CEMENT[X.0000] 7,100 35.10 4 VALLIBEL FINANCE 9,600 84.90 4TOKYO CEMENT[X.0000] 200 35.20 1 VALLIBEL FINANCE 2,100 83.50 4TOKYO CEMENT[X.0000] 39,800 35.30 7 VALLIBEL FINANCE 4,000 83.40 3TOKYO CEMENT[X.0000] 5,900 35.40 4 VALLIBEL FINANCE 1,000 83.00 2TOKYO CEMENT[X.0000] 100 35.30 1 VALLIBEL FINANCE 100 83.30 1TOKYO CEMENT[X.0000] 9,900 35.40 5 VALLIBEL FINANCE 200 83.40 1TOKYO CEMENT[X.0000] 30,000 35.50 15 VALLIBEL FINANCE 2,400 83.00 5TOKYO CEMENT[X.0000] 500 35.40 4 VALLIBEL FINANCE 400 82.00 1TOKYO CEMENT[X.0000] 15,400 35.50 6 VALLIBEL FINANCE 3,700 83.00 9TOKYO CEMENT[X.0000] 11,000 35.60 3 VALLIBEL FINANCE 600 82.00 1TOKYO CEMENT[X.0000] 2,700 35.80 2 VALLIBEL FINANCE 1,000 81.10 1TOKYO CEMENT[X.0000] 33,100 35.90 10 VALLIBEL FINANCE 1,000 81.00 1TOKYO CEMENT[X.0000] 95,200 36.00 23 VALLIBEL FINANCE 5,000 80.10 1TOKYO CEMENT[X.0000] 100 36.10 1 VALLIBEL FINANCE 3,000 80.00 5TOKYO CEMENT[X.0000] 14,900 36.20 1 VALLIBEL FINANCE 1,000 82.90 2TOKYO CEMENT[X.0000] 43,400 36.00 9 VALLIBEL FINANCE 2,500 82.00 3TOKYO CEMENT[X.0000] 600 36.10 3 VALLIBEL FINANCE 1,100 80.00 3TOKYO CEMENT[X.0000] 66,900 36.00 15 VALLIBEL FINANCE 100 80.10 1TOKYO CEMENT[X.0000] 100 35.60 1 VALLIBEL FINANCE 1,600 80.00 1TOKYO CEMENT[X.0000] 200 35.90 1 VALLIBEL FINANCE 900 81.00 1TOKYO CEMENT[X.0000] 800 36.00 1 VALLIBEL FINANCE 1,500 82.00 2TOKYO CEMENT[X.0000] 47,500 35.50 8 VALLIBEL FINANCE 100 82.90 1TOKYO CEMENT[X.0000] 500 35.60 3 VALLIBEL FINANCE 3,000 80.20 1TOKYO CEMENT[X.0000] 100 35.50 1 VALLIBEL FINANCE 4,000 82.90 4TOKYO CEMENT[X.0000] 1,300 35.20 2 VALLIBEL FINANCE 100 82.80 1TOKYO CEMENT[X.0000] 1,600 35.00 1 VALLIBEL FINANCE 1,500 82.90 1TOKYO CEMENT[X.0000] 1,000 35.90 1 VALLIBEL FINANCE 2,200 83.00 3TOKYO CEMENT[X.0000] 500 35.50 1.60 1 VALLIBEL FINANCE 300 83.40 1TRANS ASIA 600 182.00 3.00 2 VALLIBEL FINANCE 500 83.50 1UNION ASSURANCE 800 125.00 1 VALLIBEL FINANCE 5,800 83.90 10VALLIBEL 9,800 9.00 9 VALLIBEL FINANCE 300 83.50 2VALLIBEL 65,200 8.70 6 VALLIBEL FINANCE 500 83.90 1VALLIBEL 15,000 9.30 5 VALLIBEL FINANCE 4,400 84.00 13VALLIBEL 10,000 9.20 1 VALLIBEL FINANCE 1,000 84.40 2VALLIBEL 5,700 9.10 2 VALLIBEL FINANCE 100 84.00 1VALLIBEL 3,900 9.40 3 VALLIBEL FINANCE 4,900 84.50 3VALLIBEL 33,000 9.50 3 VALLIBEL FINANCE 3,000 84.90 3VALLIBEL 5,000 9.40 1 VALLIBEL FINANCE 1,000 84.50 1VALLIBEL 50,100 9.50 5 VALLIBEL FINANCE 500 84.80 1VALLIBEL 1,000 9.70 3 VALLIBEL FINANCE 5,200 84.90 3VALLIBEL 100 9.60 1 VALLIBEL FINANCE 17,200 85.00 22VALLIBEL 26,500 9.70 15 VALLIBEL FINANCE 2,300 86.00 5VALLIBEL 5,000 9.60 2 VALLIBEL FINANCE 700 86.50 1VALLIBEL 11,800 9.70 5 VALLIBEL FINANCE 2,900 86.40 4VALLIBEL 6,000 9.60 3 VALLIBEL FINANCE 1,300 86.50 2VALLIBEL 274,300 9.50 10 VALLIBEL FINANCE 2,900 86.40 1VALLIBEL 3,800 9.40 3 VALLIBEL FINANCE 11,000 86.90 5VALLIBEL 100 9.70 0.20 1 VALLIBEL FINANCE 3,100 87.00 6VALLIBEL FINANCE 25,200 83.00 12 VALLIBEL FINANCE 600 86.90 3
  • 51. Share Prices and Trends on 01st December 2010 - Equity MAIN BOARD MAIN BOARD Security Qty Price (+) (-) Trds Security Qty Price (+) (-) TrdsVALLIBEL FINANCE 9,400 87.00 12 VALLIBEL FINANCE 300 88.00 1VALLIBEL FINANCE 100 86.20 1 VALLIBEL FINANCE 1,000 88.30 2VALLIBEL FINANCE 200 86.00 2 VALLIBEL FINANCE 100 88.50 1VALLIBEL FINANCE 2,000 85.50 1 VALLIBEL FINANCE 100 88.00 9.60 1VALLIBEL FINANCE 1,000 85.10 1 VIDULLANKA 24,600 6.40 12VALLIBEL FINANCE 800 85.50 1 VIDULLANKA 1,000 6.50 1VALLIBEL FINANCE 100 86.00 1 VIDULLANKA 27,200 6.40 16VALLIBEL FINANCE 100 86.10 1 VIDULLANKA 2,000 6.50 3VALLIBEL FINANCE 500 86.90 1 VIDULLANKA 20,900 6.40 6VALLIBEL FINANCE 5,400 87.00 10 VIDULLANKA 225,100 6.30 7VALLIBEL FINANCE 5,300 88.00 12 WATAWALA 500 27.40 2VALLIBEL FINANCE 700 88.40 2 WATAWALA 1,100 27.10 2VALLIBEL FINANCE 100 88.50 1 WATAWALA 3,500 27.50 3VALLIBEL FINANCE 1,000 88.40 1 WATAWALA 500 27.40 1VALLIBEL FINANCE 7,000 88.50 4 WATAWALA 100 27.30 1VALLIBEL FINANCE 100 88.70 1 WATAWALA 800 27.20 1VALLIBEL FINANCE 6,200 89.00 7 WATAWALA 2,500 27.40 3VALLIBEL FINANCE 100 89.10 1 WATAWALA 5,800 27.30 5VALLIBEL FINANCE 400 89.00 2 WATAWALA 4,500 27.20 5VALLIBEL FINANCE 1,000 89.50 1 WATAWALA 200 27.40 1VALLIBEL FINANCE 5,000 89.00 4 WATAWALA 4,000 27.30 1VALLIBEL FINANCE 4,600 89.50 11 WATAWALA 1,500 27.20 5VALLIBEL FINANCE 600 89.10 2 WATAWALA 500 27.10 1VALLIBEL FINANCE 2,400 89.00 2 WATAWALA 1,500 27.00 2VALLIBEL FINANCE 400 89.50 2 WATAWALA 500 27.20 1VALLIBEL FINANCE 900 89.70 3 WATAWALA 17,300 27.40 10VALLIBEL FINANCE 8,900 89.90 5 WATAWALA 1,200 27.50 1VALLIBEL FINANCE 18,200 90.00 28 WATAWALA 11,300 27.30 8VALLIBEL FINANCE 500 91.00 3 WATAWALA 1,000 27.20 2VALLIBEL FINANCE 13,500 90.00 11 WATAWALA 1,200 27.10 3VALLIBEL FINANCE 1,000 89.60 1 WATAWALA 10,000 27.00 4VALLIBEL FINANCE 1,000 89.50 4 WATAWALA 2,100 27.30 2VALLIBEL FINANCE 500 89.30 2 WATAWALA 2,800 27.20 4VALLIBEL FINANCE 2,000 89.50 3 WATAWALA 1,200 27.30 2VALLIBEL FINANCE 4,100 89.90 3 WATAWALA 1,000 27.20 2VALLIBEL FINANCE 300 89.50 1 WATAWALA 500 27.30 2VALLIBEL FINANCE 200 89.90 1 WATAWALA 3,000 27.20 4VALLIBEL FINANCE 1,500 89.20 4 WATAWALA 10,000 27.10 1VALLIBEL FINANCE 200 88.00 2 WATAWALA 1,300 27.00 2VALLIBEL FINANCE 1,900 86.80 2 WATAWALA 5,200 27.20 5VALLIBEL FINANCE 600 89.80 3 WATAWALA 300 27.10 2VALLIBEL FINANCE 1,000 89.50 1 YORK ARCADE 10,000 26.50 7VALLIBEL FINANCE 100 88.60 1 YORK ARCADE 100 27.00 1VALLIBEL FINANCE 3,000 88.50 3 YORK ARCADE 100 26.50 1VALLIBEL FINANCE 200 88.00 1 YORK ARCADE 300 26.80 1VALLIBEL FINANCE 100 87.10 1 YORK ARCADE 1,000 26.90 1VALLIBEL FINANCE 500 86.90 1 YORK ARCADE 11,100 27.00 8VALLIBEL FINANCE 300 86.80 1 YORK ARCADE 5,100 27.10 5VALLIBEL FINANCE 1,500 86.70 1 YORK ARCADE 5,800 27.20 5VALLIBEL FINANCE 500 86.50 1 YORK ARCADE 2,000 27.00 3VALLIBEL FINANCE 100 86.30 1 YORK ARCADE 200 26.60 1VALLIBEL FINANCE 200 86.20 1 YORK ARCADE 700 27.00 3VALLIBEL FINANCE 1,800 86.10 1 YORK ARCADE 6,400 26.60 0.60 11VALLIBEL FINANCE 100 86.20 1 23,682 Total TradesVALLIBEL FINANCE 500 86.40 1 DIRI SAVI BOARDVALLIBEL FINANCE 2,800 87.00 10 Security Qty Price (+) (-) TrdsVALLIBEL FINANCE 2,500 88.00 6 AMANA 265,700 3.00 59VALLIBEL FINANCE 500 88.50 2 AMANA 5,000 3.10 1
  • 52. Share Prices and Trends on 01st December 2010 - Equity DIRI SAVI BOARD DIRI SAVI BOARD Security Qty Price (+) (-) Trds Security Qty Price (+) (-) TrdsAMANA 90,800 3.00 16 CEYLON TEA BRKRS 4,200 5.00 3AMANA 2,170,300 3.10 80 CEYLON TEA BRKRS 134,300 5.20 29AMANA 50,600 3.00 1 CEYLON TEA BRKRS 2,000 5.10 1AMANA 1,400 3.10 0.20 2 CEYLON TEA BRKRS 57,400 5.20 11ASIAN ALLIANCE 700 69.90 XR 1 CEYLON TEA BRKRS 144,800 5.10 25ASIAN ALLIANCE 1,500 70.00 XR 3 CEYLON TEA BRKRS 91,700 5.00 22ASIAN ALLIANCE 500 70.10 XR 2 CEYLON TEA BRKRS 71,000 4.90 10ASIAN ALLIANCE 1,200 70.00 XR 2 CEYLON TEA BRKRS 23,500 5.00 6ASIAN ALLIANCE 200 71.00 XR 2 CEYLON TEA BRKRS 8,000 4.90 2ASIAN ALLIANCE 600 72.00 XR 2 CEYLON TEA BRKRS 45,900 5.00 5ASIAN ALLIANCE 1,000 70.00 XR 5.00 4 CEYLON TEA BRKRS 85,100 4.90 4CDB 5,500 48.00 5 CEYLON TEA BRKRS 1,300 5.00 2CDB 200 47.90 1 CEYLON TEA BRKRS 500 5.10 1CDB 100 47.60 1 CEYLON TEA BRKRS 20,700 5.00 15CDB 1,900 47.50 3 CEYLON TEA BRKRS 33,000 4.90 0.50 9CDB 10,000 48.00 4 E - CHANNELLING 4,000 17.30 2CDB 700 48.50 3 E - CHANNELLING 25,400 17.50 0.20 15CDB 100 49.80 1 ELPITIYA 200 23.80 1CDB 1,000 49.90 3 ELPITIYA 200 23.50 1CDB 1,700 50.00 3 ELPITIYA 400 23.40 1CDB 400 49.00 2 ELPITIYA 300 23.80 1CDB 300 49.80 1 ELPITIYA 100 23.60 1CDB 800 49.90 2 ELPITIYA 1,400 23.70 3CDB 10,500 50.00 8 ELPITIYA 200 23.50 1CDB 100 49.80 1 ELPITIYA 300 23.70 1CDB 3,500 50.50 6 ELPITIYA 3,100 23.50 4CDB 600 50.80 1 ELPITIYA 1,000 23.40 3CDB 600 50.90 4 ELPITIYA 11,600 23.60 3CDB 4,000 50.80 6 ELPITIYA 4,600 23.80 0.90 1CDB 100 50.60 1 FORTRESS RESORTS 500 20.20 1CDB 200 50.50 1 FORTRESS RESORTS 2,900 21.00 3CDB 300 50.20 1 FORTRESS RESORTS 2,000 20.30 2CDB 7,000 50.00 5 FORTRESS RESORTS 1,400 20.70 0.60 5CDB 2,700 50.50 6 JANASHAKTHI INS. 5,000 14.90 1CDB 500 50.70 1 JANASHAKTHI INS. 100 15.00 1CDB 1,500 50.00 2 JANASHAKTHI INS. 1,000 14.90 1CDB 600 49.90 1 JANASHAKTHI INS. 1,000 15.00 1CDB 600 49.80 1 JANASHAKTHI INS. 3,800 14.90 4CDB 100 49.00 1 JANASHAKTHI INS. 45,900 15.00 15CDB 800 49.50 2 JANASHAKTHI INS. 6,000 15.10 7CDB 1,200 49.00 2 JANASHAKTHI INS. 5,000 15.20 2CDB 300 50.00 1 JANASHAKTHI INS. 7,100 15.10 5CDB 1,000 49.00 3 JANASHAKTHI INS. 13,600 15.00 6CDB 400 49.90 1 JANASHAKTHI INS. 2,500 15.10 3CDB 22,100 50.00 9 JANASHAKTHI INS. 30,700 15.20 5CDB 11,600 49.00 7 JANASHAKTHI INS. 9,100 15.00 10CDB 1,000 49.30 1 JANASHAKTHI INS. 500 15.10 1CDB 600 49.90 1 JANASHAKTHI INS. 100 15.00 1CDB 1,200 49.30 1 JANASHAKTHI INS. 1,000 15.10 1CDB 2,300 50.00 2.70 2 JANASHAKTHI INS. 100 15.00 1CEYLON TEA BRKRS 8,000 4.40 1 JANASHAKTHI INS. 5,300 15.10 4CEYLON TEA BRKRS 27,100 4.50 10 JANASHAKTHI INS. 400 15.00 1CEYLON TEA BRKRS 306,100 4.60 44 JANASHAKTHI INS. 15,000 15.10 0.40 2CEYLON TEA BRKRS 117,800 4.70 22 LIGHTHOUSE HOTEL 500 65.00 1CEYLON TEA BRKRS 127,900 4.80 13 LIGHTHOUSE HOTEL 100 66.00 1CEYLON TEA BRKRS 72,800 4.90 11 LIGHTHOUSE HOTEL 1,500 62.00 2CEYLON TEA BRKRS 193,900 5.00 25 LIGHTHOUSE HOTEL 1,100 63.10 3CEYLON TEA BRKRS 71,600 5.10 10 LIGHTHOUSE HOTEL 2,000 63.00 2.00 1
  • 53. Share Prices and Trends on 01st December 2010 - Equity DIRI SAVI BOARD DIRI SAVI BOARD Security Qty Price (+) (-) Trds Security Qty Price (+) (-) TrdsMARAWILA RESORTS 40,000 14.20 12 PEOPLES L FIN 2,000 78.80 3MARAWILA RESORTS 2,300 14.30 4 PEOPLES L FIN 2,000 78.90 1MARAWILA RESORTS 6,000 14.50 5 PEOPLES L FIN 2,000 79.00 1MARAWILA RESORTS 2,200 14.60 3 PEOPLES L FIN 2,000 79.10 2MARAWILA RESORTS 5,500 14.50 2 PEOPLES L FIN 2,000 79.20 1MARAWILA RESORTS 5,000 14.70 1 PEOPLES L FIN 2,000 79.30 1MARAWILA RESORTS 36,200 14.60 7 PEOPLES L FIN 2,000 79.40 2MARAWILA RESORTS 2,200 14.50 2 PEOPLES L FIN 2,000 79.50 1MARAWILA RESORTS 20,000 14.40 2 PEOPLES L FIN 2,000 79.60 1MARAWILA RESORTS 10,000 14.50 1 PEOPLES L FIN 2,000 79.70 1MARAWILA RESORTS 200 14.40 1 PEOPLES L FIN 2,000 79.80 1MARAWILA RESORTS 3,500 14.50 3 PEOPLES L FIN 2,000 79.90 1MARAWILA RESORTS 700 14.40 1 PEOPLES L FIN 7,000 80.00 3MARAWILA RESORTS 4,900 14.50 2 PEOPLES L FIN 100 80.10 1MARAWILA RESORTS 2,800 14.60 5 PEOPLES L FIN 2,000 80.30 1MARAWILA RESORTS 5,300 14.70 3 PEOPLES L FIN 2,000 80.40 1MARAWILA RESORTS 700 14.60 2 PEOPLES L FIN 2,000 80.50 1MARAWILA RESORTS 9,300 14.50 3 PEOPLES L FIN 1,500 80.60 2MARAWILA RESORTS 500 14.60 1 PEOPLES L FIN 500 80.50 1MARAWILA RESORTS 3,200 14.50 4 PEOPLES L FIN 500 80.60 1MARAWILA RESORTS 500 14.60 1 PEOPLES L FIN 1,500 80.80 1MARAWILA RESORTS 1,500 14.70 2 PEOPLES L FIN 100 80.90 1MARAWILA RESORTS 300 14.60 0.10 1 PEOPLES L FIN 2,000 81.00 1MET. RES. HOL. 100 38.90 1 PEOPLES L FIN 2,000 81.10 2MET. RES. HOL. 800 37.60 1 PEOPLES L FIN 2,100 81.20 2MET. RES. HOL. 800 39.80 6 PEOPLES L FIN 1,800 82.00 3MET. RES. HOL. 4,500 39.90 5 PEOPLES L FIN 300 83.50 1MET. RES. HOL. 14,000 40.00 13 PEOPLES L FIN 3,500 84.90 1MET. RES. HOL. 200 40.80 1 PEOPLES L FIN 500 84.50 1MET. RES. HOL. 1,200 40.90 4 PEOPLES L FIN 300 84.00 2MET. RES. HOL. 1,500 41.00 1 PEOPLES L FIN 500 83.30 1MET. RES. HOL. 200 41.50 1 PEOPLES L FIN 1,500 83.00 2MET. RES. HOL. 1,500 41.00 2 PEOPLES L FIN 200 82.00 1MET. RES. HOL. 1,000 40.10 1 PEOPLES L FIN 2,300 83.00 3MET. RES. HOL. 4,500 40.00 1 PEOPLES L FIN 2,000 84.00 1MET. RES. HOL. 100 41.00 1 PEOPLES L FIN 700 83.00 2MET. RES. HOL. 100 40.90 1 PEOPLES L FIN 500 82.00 2MET. RES. HOL. 1,000 40.60 3.50 1 PEOPLES L FIN 3,000 83.00 3ODEL PLC 5,000 32.80 1 PEOPLES L FIN 1,200 82.00 3ODEL PLC 400 32.60 1 PEOPLES L FIN 900 81.30 2ODEL PLC 2,500 32.80 4 PEOPLES L FIN 200 81.90 1ODEL PLC 18,400 32.90 5 PEOPLES L FIN 1,000 81.50 2ODEL PLC 1,000 33.00 3 PEOPLES L FIN 1,000 82.00 1ODEL PLC 300 32.90 2 PEOPLES L FIN 1,300 81.50 2ODEL PLC 24,600 33.00 15 PEOPLES L FIN 1,800 81.60 4ODEL PLC 900 32.90 2 PEOPLES L FIN 500 82.00 1ODEL PLC 3,700 32.80 6 PEOPLES L FIN 800 81.60 2ODEL PLC 1,300 32.90 5 PEOPLES L FIN 1,200 81.50 2ODEL PLC 400 32.80 2 PEOPLES L FIN 1,000 82.00 4ODEL PLC 3,700 32.70 8 PEOPLES L FIN 2,700 81.50 2ODEL PLC 3,800 32.80 0.40 11 PEOPLES L FIN 1,000 81.90 1PEOPLES L FIN 1,900 78.10 1 PEOPLES L FIN 2,500 82.00 4.20 6PEOPLES L FIN 3,000 78.20 2 RAIGAM SALTERNS 107,700 4.00 9PEOPLES L FIN 3,000 78.30 2 RAIGAM SALTERNS 384,500 4.10 21PEOPLES L FIN 2,000 78.50 2 RAIGAM SALTERNS 244,800 4.20 21PEOPLES L FIN 2,000 78.60 1 RAIGAM SALTERNS 7,000 4.30 6PEOPLES L FIN 100 78.10 1 RAIGAM SALTERNS 200,000 4.20 4PEOPLES L FIN 2,000 78.70 2 RAIGAM SALTERNS 154,700 4.30 14
  • 54. Share Prices and Trends on 01st December 2010 - Equity DIRI SAVI BOARD DIRI SAVI BOARD Security Qty Price (+) (-) Trds Security Qty Price (+) (-) TrdsRAIGAM SALTERNS 400 4.20 1 SIERRA CABL 2,000 4.30 1RAIGAM SALTERNS 3,000 4.30 3 SIERRA CABL 1,600 4.20 2RAIGAM SALTERNS 10,000 4.40 2 SIERRA CABL 551,200 4.30 32RAIGAM SALTERNS 137,300 4.30 13 SIERRA CABL 2,000 4.40 1RAIGAM SALTERNS 200,000 4.20 9 SIERRA CABL 228,400 4.30 32RAIGAM SALTERNS 201,000 4.30 15 SIERRA CABL 14,000 4.40 8RAIGAM SALTERNS 9,500 4.20 3 SIERRA CABL 22,400 4.30 2RAIGAM SALTERNS 58,000 4.30 16 SIERRA CABL 10,000 4.40 1RAIGAM SALTERNS 25,000 4.40 3 SIERRA CABL 40,000 4.30 3RAIGAM SALTERNS 40,000 4.30 5 SIERRA CABL 50,000 4.40 1RAIGAM SALTERNS 451,900 4.20 7 SIERRA CABL 15,000 4.30 1RAIGAM SALTERNS 115,500 4.10 5 SIERRA CABL 105,600 4.40 13RAIGAM SALTERNS 510,400 4.00 10 SIERRA CABL 5,000 4.30 1RAIGAM SALTERNS 71,500 4.10 0.10 6 SIERRA CABL 50,000 4.40 7RENUKA AGRI 87,600 6.80 12 SIERRA CABL 1,100 4.30 1RENUKA AGRI 19,500 6.90 6 SIERRA CABL 1,500 4.40 5RENUKA AGRI 288,000 7.00 31 SIERRA CABL 10,500 4.30 8RENUKA AGRI 75,600 7.10 10 SIERRA CABL 500 4.40 1RENUKA AGRI 104,100 7.20 9 SIERRA CABL 500 4.30 1RENUKA AGRI 93,000 7.10 2 SIERRA CABL 15,000 4.40 2RENUKA AGRI 3,000 7.20 1 SIERRA CABL 4,400 4.30 3RENUKA AGRI 50,000 7.10 4 SIERRA CABL 7,000 4.40 0.20 2RENUKA AGRI 3,900 7.20 2 SINHAPUTHRA FIN 100 78.00 2.00 1RENUKA AGRI 25,500 7.10 6 SOFTLOGIC FIN 1,000 40.70 2RENUKA AGRI 233,600 7.20 9 SOFTLOGIC FIN 1,000 40.80 1RENUKA AGRI 5,000 7.30 1 SOFTLOGIC FIN 1,300 40.90 2RENUKA AGRI 103,000 7.20 5 SOFTLOGIC FIN 6,000 41.00 4RENUKA AGRI 5,000 7.30 1 SOFTLOGIC FIN 8,000 41.50 9RENUKA AGRI 45,100 7.20 11 SOFTLOGIC FIN 300 41.90 2RENUKA AGRI 143,200 7.10 16 SOFTLOGIC FIN 12,200 42.00 13RENUKA AGRI 4,000 7.00 1 SOFTLOGIC FIN 200 42.10 2RENUKA AGRI 26,000 7.10 13 SOFTLOGIC FIN 100 42.20 1RENUKA AGRI 7,500 7.00 5 SOFTLOGIC FIN 800 42.30 1RENUKA AGRI 10,000 7.10 1 SOFTLOGIC FIN 13,800 42.00 5RENUKA AGRI 275,200 7.00 37 SOFTLOGIC FIN 1,500 41.60 1RENUKA AGRI 290,400 7.10 29 SOFTLOGIC FIN 100 41.50 1.60 1RENUKA AGRI 7,100 7.00 5 TESS AGRO 900 2.40 5RENUKA AGRI 7,200 7.10 4 TESS AGRO 817,900 2.50 62RENUKA AGRI 1,000 7.00 2 TESS AGRO 1,324,700 2.60 72RENUKA AGRI 1,000 7.10 1 TESS AGRO 1,000 2.70 1RENUKA AGRI 4,000 7.00 3 TESS AGRO 11,300 2.60 6RENUKA AGRI 4,500 7.10 2 TESS AGRO 6,500 2.70 3RENUKA AGRI 100 7.00 1 TESS AGRO 163,600 2.60 19RENUKA AGRI 300 7.10 3 TESS AGRO 100,600 2.70 6RENUKA AGRI 7,100 7.00 2 TESS AGRO 2,051,500 2.60 106RENUKA AGRI 35,200 7.10 0.40 3 TESS AGRO 6,800 2.70 3SIERRA CABL 25,000 4.30 8 TESS AGRO 306,900 2.60 0.10 32SIERRA CABL 1,000 4.20 1 TOUCHWOOD 41,800 33.50 25SIERRA CABL 9,000 4.30 4 TOUCHWOOD 100 33.80 1SIERRA CABL 307,000 4.20 12 TOUCHWOOD 500 33.50 1SIERRA CABL 2,000 4.30 1 TOUCHWOOD 400 33.80 1SIERRA CABL 80,000 4.20 10 TOUCHWOOD 8,200 33.90 6SIERRA CABL 1,000 4.30 1 TOUCHWOOD 14,900 34.00 13SIERRA CABL 500 4.20 1 TOUCHWOOD 500 33.90 1SIERRA CABL 30,000 4.30 1 TOUCHWOOD 6,000 34.00 8SIERRA CABL 10,800 4.20 7 TOUCHWOOD 500 33.90 1SIERRA CABL 1,000 4.30 1 TOUCHWOOD 12,000 34.00 6SIERRA CABL 2,000 4.20 2 TOUCHWOOD 1,000 33.90 1
  • 55. Share Prices and Trends on 01st December 2010 - Equity DIRI SAVI BOARD DIRI SAVI BOARD Security Qty Price (+) (-) Trds Security Qty Price (+) (-) TrdsTOUCHWOOD 2,400 33.80 2 TOUCHWOOD 1,800 34.10 2TOUCHWOOD 2,000 33.90 2 TOUCHWOOD 5,000 34.20 1TOUCHWOOD 11,400 33.80 5 TOUCHWOOD 700 34.10 1TOUCHWOOD 8,000 33.60 3 TOUCHWOOD 15,500 34.20 12TOUCHWOOD 600 33.50 1 TOUCHWOOD 3,000 34.10 2TOUCHWOOD 1,000 33.60 1 TOUCHWOOD 4,600 34.20 3TOUCHWOOD 12,000 33.50 4 TOUCHWOOD 1,000 34.30 1TOUCHWOOD 1,000 33.60 1 TOUCHWOOD 2,000 34.20 3TOUCHWOOD 3,000 33.70 1 TOUCHWOOD 1,000 34.30 1TOUCHWOOD 2,000 33.80 1 TOUCHWOOD 900 34.20 2TOUCHWOOD 1,100 33.50 2 TOUCHWOOD 10,200 34.30 4TOUCHWOOD 7,000 33.30 3 TOUCHWOOD 9,800 34.20 4TOUCHWOOD 7,000 33.50 7 TOUCHWOOD 10,000 34.30 5TOUCHWOOD 5,000 33.80 1 TOUCHWOOD 1,200 34.20 3TOUCHWOOD 9,000 33.50 4 TOUCHWOOD 400 34.30 1TOUCHWOOD 900 33.70 1 TOUCHWOOD 100 34.20 1TOUCHWOOD 1,000 33.50 1 TOUCHWOOD 27,800 34.30 25TOUCHWOOD 1,300 33.70 2 TOUCHWOOD 200 34.20 1TOUCHWOOD 43,500 33.50 15 TOUCHWOOD 31,200 34.30 27TOUCHWOOD 100 33.60 1 TOUCHWOOD 1,000 34.20 2TOUCHWOOD 7,000 33.50 6 TOUCHWOOD 2,400 34.30 2TOUCHWOOD 400 33.60 1 TOUCHWOOD 51,200 34.20 24TOUCHWOOD 18,900 33.70 7 TOUCHWOOD 22,000 34.10 12TOUCHWOOD 10,000 33.50 3 TOUCHWOOD 30,000 34.00 11TOUCHWOOD 6,700 33.70 7 TOUCHWOOD 1,500 34.10 2TOUCHWOOD 10,000 33.80 2 TOUCHWOOD 10,600 34.00 7TOUCHWOOD 3,000 33.70 3 TOUCHWOOD 1,000 33.90 1TOUCHWOOD 12,600 33.80 6 TOUCHWOOD 30,500 33.80 3TOUCHWOOD 4,700 33.90 7 TOUCHWOOD 900 34.00 2TOUCHWOOD 77,300 34.00 32 TOUCHWOOD 24,000 33.80 24TOUCHWOOD 10,000 34.10 1 TOUCHWOOD 7,000 33.90 3TOUCHWOOD 10,000 34.00 1 TOUCHWOOD 6,300 33.80 9TOUCHWOOD 19,600 34.10 4 TOUCHWOOD 200 33.70 1TOUCHWOOD 200 34.00 1 TOUCHWOOD 4,300 33.80 2TOUCHWOOD 300 34.10 1 TOUCHWOOD 14,100 33.90 10TOUCHWOOD 2,400 34.00 2 TOUCHWOOD 11,500 33.80 13TOUCHWOOD 5,000 34.20 3 TOUCHWOOD 6,300 33.90 7TOUCHWOOD 1,000 34.10 1 TOUCHWOOD 5,000 33.80 2TOUCHWOOD 8,200 34.00 7 TOUCHWOOD 10,700 33.90 8TOUCHWOOD 1,100 34.30 2 TOUCHWOOD 100 33.80 1TOUCHWOOD 1,000 34.20 1 TOUCHWOOD 8,800 33.90 10TOUCHWOOD 2,500 34.30 1 TOUCHWOOD 2,200 34.00 3TOUCHWOOD 1,000 34.40 3 TOUCHWOOD 10,000 33.80 4TOUCHWOOD 5,000 34.30 3 TOUCHWOOD 100 33.90 1TOUCHWOOD 6,500 34.40 2 TOUCHWOOD 300 34.00 1TOUCHWOOD 5,200 34.30 4 TOUCHWOOD 2,400 33.90 2TOUCHWOOD 200 34.40 1 TOUCHWOOD 34,500 33.80 21TOUCHWOOD 100 34.30 1 TOUCHWOOD 22,700 33.70 8TOUCHWOOD 9,900 34.20 1 TOUCHWOOD 10,000 33.80 4TOUCHWOOD 2,000 34.30 2 TOUCHWOOD 18,000 33.70 16TOUCHWOOD 14,300 34.20 8 TOUCHWOOD 16,400 33.60 9TOUCHWOOD 10,000 34.10 4 TOUCHWOOD 30,000 33.50 5TOUCHWOOD 500 34.20 1 TOUCHWOOD 1,100 33.60 2TOUCHWOOD 500 34.10 1 TOUCHWOOD 30,000 33.50 2TOUCHWOOD 1,600 34.20 2 TOUCHWOOD 2,500 33.60 2TOUCHWOOD 1,600 34.10 2 TOUCHWOOD 24,700 33.50 17TOUCHWOOD 2,200 34.20 1 TOUCHWOOD 11,000 33.60 6TOUCHWOOD 100 34.00 1 TOUCHWOOD 6,600 33.50 4
  • 56. Share Prices and Trends on 01st December 2010 - Equity DIRI SAVI BOARD DIRI SAVI BOARD Security Qty Price (+) (-) Trds Security Qty Price (+) (-) TrdsTOUCHWOOD 200 33.70 1 TOUCHWOOD 1,400 33.60 2TOUCHWOOD 200 33.60 1 TOUCHWOOD 28,300 33.50 16TOUCHWOOD 14,800 33.70 3 TOUCHWOOD 5,500 33.40 3TOUCHWOOD 1,000 33.50 1 TOUCHWOOD 12,700 33.50 11TOUCHWOOD 20,000 33.70 16 TOUCHWOOD 11,200 33.40 18TOUCHWOOD 4,000 33.50 1 TOUCHWOOD 2,400 33.60 2TOUCHWOOD 1,000 33.70 2 TOUCHWOOD 10,000 33.50 10TOUCHWOOD 3,000 33.60 4 TOUCHWOOD 1,500 33.60 1TOUCHWOOD 23,100 33.50 15 TOUCHWOOD 39,000 33.50 12TOUCHWOOD 5,800 33.40 4 TOUCHWOOD 100 33.40 1TOUCHWOOD 10,000 33.70 4 TOUCHWOOD 14,500 33.50 3TOUCHWOOD 2,800 33.50 5 TOUCHWOOD 14,500 33.40 10TOUCHWOOD 19,100 33.40 7 TOUCHWOOD 5,000 33.60 2TOUCHWOOD 59,700 33.50 18 TOUCHWOOD 6,000 33.50 3TOUCHWOOD 19,600 33.70 16 TOUCHWOOD 12,500 33.60 16TOUCHWOOD 36,400 33.80 20 TOUCHWOOD 100 33.50 1TOUCHWOOD 1,000 33.90 2 TOUCHWOOD 100 33.60 1TOUCHWOOD 4,800 33.80 4 TOUCHWOOD 3,100 33.40 5TOUCHWOOD 2,000 33.70 4 TOUCHWOOD 22,400 33.50 10TOUCHWOOD 3,200 33.80 3 TOUCHWOOD 100 33.60 1TOUCHWOOD 600 33.70 2 TOUCHWOOD 1,000 33.50 3TOUCHWOOD 6,800 33.60 8 TOUCHWOOD 3,400 33.60 1.00 2TOUCHWOOD 2,200 33.50 2 UDAPUSSELLAWA 1,300 46.00 2TOUCHWOOD 200 33.70 1 UDAPUSSELLAWA 1,400 47.80 3TOUCHWOOD 1,600 33.60 3 UDAPUSSELLAWA 100 47.70 1TOUCHWOOD 3,100 33.70 3 UDAPUSSELLAWA 100 46.00 2.40 1TOUCHWOOD 1,300 33.60 3 Total Trades 23,682TOUCHWOOD 2,500 33.70 1 DEFAULT BOARDTOUCHWOOD 15,900 33.60 14 Security Qty Price (+) (-) TrdsTOUCHWOOD 2,000 33.70 1 ASIA CAPITAL 900 42.50 2TOUCHWOOD 8,000 33.60 1 ASIA CAPITAL 3,200 42.00 2TOUCHWOOD 1,900 33.70 2 ASIA CAPITAL 7,900 42.50 5TOUCHWOOD 300 33.60 1 ASIA CAPITAL 21,200 42.90 3TOUCHWOOD 1,500 33.70 1 ASIA CAPITAL 3,000 42.50 3TOUCHWOOD 6,300 33.60 9 ASIA CAPITAL 4,100 42.30 5TOUCHWOOD 6,700 33.70 6 ASIA CAPITAL 2,000 42.50 3TOUCHWOOD 4,000 33.80 6 ASIA CAPITAL 4,100 42.30 2TOUCHWOOD 5,500 33.70 5 ASIA CAPITAL 4,300 42.50 4TOUCHWOOD 500 33.60 1 ASIA CAPITAL 1,000 43.00 1TOUCHWOOD 1,100 33.70 2 ASIA CAPITAL 1,000 43.50 2TOUCHWOOD 4,700 33.60 9 ASIA CAPITAL 5,100 43.60 3TOUCHWOOD 2,000 33.50 1 ASIA CAPITAL 1,000 43.80 1TOUCHWOOD 8,700 33.60 16 ASIA CAPITAL 16,300 44.00 1.70 9TOUCHWOOD 5,000 33.70 1 HOTEL DEVELOPERS 800 138.30 1.30 3TOUCHWOOD 7,100 33.60 6 LANKA CEMENT 30,800 26.00 19TOUCHWOOD 1,000 33.70 2 LANKA CEMENT 300 25.90 1TOUCHWOOD 19,200 33.60 18 LANKA CEMENT 300 26.00 2TOUCHWOOD 22,200 33.70 11 LANKA CEMENT 3,200 25.90 1.50 3TOUCHWOOD 100 33.60 1 23,682 Total TradesTOUCHWOOD 20,000 33.70 10TOUCHWOOD 10,600 33.60 5TOUCHWOOD 37,700 33.50 16TOUCHWOOD 1,000 33.60 1TOUCHWOOD 8,700 33.50 7TOUCHWOOD 200 33.60 1TOUCHWOOD 1,600 33.50 2TOUCHWOOD 8,100 33.60 3TOUCHWOOD 2,000 33.50 1
  • 57. Special Lots on 01st December 2010Security Quantity Price Security Quantity Price Security Quantity PriceA.SPEN.HOT.HOLD. 6 105.00 CEYLON LEATHER 64 18.50 LANKA WALLTILE 50 100.00ABANS 3 240.00 CEYLON LEATHER 20 19.00 LANKA WALLTILE 75 100.00ABANS 43 240.00 CEYLON LEATHER 80 19.00 LANKA WALLTILE 40 101.00AHOT PROPERTIES 1 200.00 CEYLON LEATHER 14 19.00 LANKA WALLTILE 75 100.00AHOT PROPERTIES 1 200.00 CEYLON LEATHER 80 19.00 LANKA WALLTILE 75 100.00AMANA 98 2.70 CEYLON LEATHER 80 19.00 LANKEM CEYLON 50 210.00AMANA 9 3.00 CEYLON LEATHER 67 78.00 LANKEM CEYLON 13 208.90AMAYA LEISURE 71 88.50 CEYLON LEATHER 26 19.00 LANKEM CEYLON 25 209.00ASIA CAPITAL 10 40.00 CEYLON LEATHER 74 18.00 LANKEM CEYLON 75 200.00ASIA CAPITAL 1 60.00 CIC 80 95.00 LANKEM CEYLON 71 200.00ASIA CAPITAL 10 40.30 CIC 50 136.00 LANKEM CEYLON 25 199.00BAIRAHA FARMS 10 220.00 CIC 55 95.00 LANKEM CEYLON 15 199.00BAIRAHA FARMS 47 220.00 CIC 50 95.00 LANKEM CEYLON 5 199.90BAIRAHA FARMS 39 215.00 COCO LANKA 19 56.90 LAXAPANA 32 0.10BALANGODA 90 50.00 COCO LANKA 71 57.00 LAXAPANA 64 0.10BALANGODA 15 60.00 COCO LANKA 14 56.00 LAXAPANA 16 0.10BLUE DIAMONDS 29 3.00 COLONIAL MTR 1 225.00 LAXAPANA 28 0.10BLUE DIAMONDS 25 3.00 COMMERCIAL 26 270.00 LAXAPANA 32 0.10BLUE DIAMONDS 33 3.00 BANK LAXAPANA 16 0.10 COMMERCIAL 45 162.00BROWNS 70 250.00 LAXAPANA 4 0.10 BANKBROWNS BEACH 40 109.00 COMMERCIAL 38 269.90 LAXAPANA 88 0.10BROWNS BEACH 50 107.90 BANK LAXAPANA 24 0.10BROWNS BEACH 25 107.00 COMMERCIAL 22 269.90 LAXAPANA 20 0.10BROWNS BEACH 25 107.00 BANK LAXAPANA 44 0.10 COMMERCIAL 48 270.00BUKIT DARAH 2 8,300.00 LAXAPANA 8 0.10 BANKBUKIT DARAH 4 8,300.00 DFCC BANK 33 209.00 LAXAPANA 8 0.10BUKIT DARAH 10 8,250.00 DFCC BANK 26 206.40 LAXAPANA 88 0.10BUKIT DARAH 5 8,250.00 DFCC BANK 62 205.00 LAXAPANA 88 0.10BUKIT DARAH 50 8,200.00 DFCC BANK 42 194.00 LAXAPANA 1 0.20BUKIT DARAH 25 8,200.00 DIMO 40 1,000.00 LAXAPANA 1 0.10BUKIT DARAH 1 8,200.00 DOCKYARD 70 280.00 LAXAPANA 44 0.20BUKIT DARAH 3 8,190.00 DOCKYARD 1 270.00 LAXAPANA 43 0.20BUKIT DARAH 23 8,190.00 DOCKYARD 5 280.00 LAXAPANA 88 0.20BUKIT DARAH 40 8,190.00 DURDANS 60 92.00 LAXAPANA 88 0.20BUKIT DARAH 10 8,190.00 EDEN HOTEL 28 54.00 LAXAPANA 44 0.20BUKIT DARAH 15 8,110.00 LANKA LAXAPANA 20 0.20BUKIT DARAH 10 8,100.00 EDEN HOTEL 24 54.50 LAXAPANA 4 0.20BUKIT DARAH 10 8,175.00 LANKA LAXAPANA 20 0.10 ENVI. RESOURCES 10 85.00BUKIT DARAH 25 8,100.00 LB FINANCE 40 238.00 ENVI. RESOURCES 4 84.00BUKIT DARAH 5 8,100.10 LB FINANCE 28 250.00 ENVI. RESOURCES 18 82.00BUKIT DARAH 2 8,100.00 LMF 33 102.00 FORT LAND 58 167.00BUKIT DARAH 2 8,100.00 LMF 66 105.00 FORT LAND 2 167.00BUKIT DARAH 1 8,200.00 LOLC 4 125.00 GRAIN ELEVATORS 19 64.00BUKIT DARAH 2 8,100.00 LOLC 30 134.50 HAPUGASTENNE 44 50.10BUKIT DARAH 3 8,100.00 LOLC 5 135.00 HAYLEYS 22 350.00BUKIT DARAH 1 8,300.00 LOLC 40 130.00 HAYLEYS EXPORTS 25 34.00BUKIT DARAH 1 8,300.00 MALWATTE 18 70.00 HAYLEYS EXPORTS 25 34.00C T LAND 25 29.00 MARAWILA 84 14.00 HEMAS HOLDINGS 50 43.60 RESORTSC T LAND 25 29.00 HNB 40 200.00 MERC. SHIPPING 5 171.00C T LAND 50 29.50 HNB 60 205.00 MERC. SHIPPING 5 171.00CARSONS 4 1,000.10 HNB 62 384.10 MERC. SHIPPING 5 170.00CARSONS 8 1,000.10 HNB 36 200.30 MERC. SHIPPING 5 200.00CARSONS 2 1,049.00 HNB 2 400.00 MERCHANT BANK 10 49.00CARSONS 2 1,049.00 HNB 61 400.00 MERCHANT BANK 15 45.00CARSONS 20 1,050.00 HNB 80 205.10 MERCHANT BANK 11 45.00CARSONS 19 1,050.00 HNB 55 205.00 MERCHANT BANK 23 45.00CENTRAL FINANCE 92 720.00 JKH 92 300.00 MERCHANT BANK 4 45.00CENTRAL FINANCE 1 750.00 JKH 1 300.00 MERCHANT BANK 23 50.00CEYLON GUARDIAN 30 225.00 JKH 89 297.00 MTD WALKERS 10 500.00CEYLON GUARDIAN 50 225.00 JKH 10 298.00 MTD WALKERS 10 490.00CEYLON GUARDIAN 13 225.00 JKH 16 298.00 MTD WALKERS 17 466.00CEYLON GUARDIAN 10 225.00 JKH 94 299.00 MTD WALKERS 10 495.00CEYLON GUARDIAN 4 230.00 KEELLS HOTELS 5 19.00 MTD WALKERS 5 490.00CEYLON GUARDIAN 1 225.00 KELANI TYRES 10 49.00 MTD WALKERS 5 490.00CEYLON INV. 5 121.00 KELANI TYRES 40 49.00 MTD WALKERS 5 490.00CEYLON LEATHER 4 18.50 KELANI TYRES 44 45.10 MTD WALKERS 5 490.00CEYLON LEATHER 2 18.10 KELANI TYRES 54 45.10 MTD WALKERS 10 489.00CEYLON LEATHER 80 19.00 KELANI VALLEY 4 146.00 NAMUNUKULA 77 100.00CEYLON LEATHER 16 18.50 KOTAGALA 1 111.00
  • 58. Special Lots on 01st December 2010Security Quantity Price Security Quantity PriceNATIONS TRUST 33 82.00 SAMPATH 44 265.10NESTLE 1 670.00 SEYLAN BANK 10 53.10ONALLY 5 59.00 SEYLAN BANK 90 53.00OVERSEAS REALTY 60 15.00 SEYLAN BANK 56 97.00PAN ASIA 36 55.00 SEYLAN BANK 16 100.00PAN ASIA 32 56.00 SEYLAN DEVTS 1 15.00PDL 47 45.00 SIGIRIYA VILLAGE 91 104.00PEOPLES L FIN 96 75.00 SIGIRIYA VILLAGE 25 103.10REEFCOMBER 50 50.00 SINHAPUTHRA FIN 16 79.00REEFCOMBER 10 51.10 TAJ LANKA 50 70.00REGNIS 16 120.00 TANGERINE 20 92.00RICHARD PIERIS 14 10.30 TESS AGRO 55 2.50RICHARD PIERIS 35 10.40 TOKYO CEMENT 25 35.00ROYAL CERAMIC 20 280.00 TOKYO CEMENT 50 34.10ROYAL CERAMIC 10 285.20 TOKYO CEMENT 31 34.00ROYAL CERAMIC 50 300.00 TOKYO CEMENT 25 33.50S M B LEASING 7 1.50 TOKYO CEMENT 25 33.50S M B LEASING 28 1.60 TOKYO CEMENT 25 48.10S M B LEASING 42 0.50 TOKYO CEMENT 19 34.00S M B LEASING 71 0.70 TOKYO CEMENT 75 49.00S M B LEASING 71 1.70 TOKYO CEMENT 87 35.00S M B LEASING 22 1.70 TOKYO CEMENT 87 35.00S M B LEASING 57 0.60 TOKYO CEMENT 62 35.00S M B LEASING 10 1.60 VALLIBEL FINANCE 4 80.00S M B LEASING 1 0.50 WATAWALA 10 24.70S M B LEASING 28 0.50 WATAWALA 90 25.10S M B LEASING 63 0.70 Total Trades 297S M B LEASING 2 0.70S M B LEASING 70 0.70S M B LEASING 85 1.70S M B LEASING 5 1.70S M B LEASING 14 1.70S M B LEASING 14 1.70S M B LEASING 1 1.70S M B LEASING 57 1.70S M B LEASING 28 1.70S M B LEASING 60 0.60S M B LEASING 29 0.60S M B LEASING 42 0.60S M B LEASING 40 0.50S M B LEASING 57 0.60S M B LEASING 40 0.50S M B LEASING 14 1.70S M B LEASING 14 1.70S M B LEASING 70 1.50S M B LEASING 77 1.70S M B LEASING 56 1.30S M B LEASING 1 1.30S M B LEASING 71 1.70S M B LEASING 6 1.70S M B LEASING 42 1.60S M B LEASING 75 1.60S M B LEASING 11 1.50S M B LEASING 42 1.50S M B LEASING 28 1.30S M B LEASING 85 0.60S M B LEASING 42 0.50S M B LEASING 42 0.30S M B LEASING 40 0.90S M B LEASING 27 1.20S M B LEASING 15 1.20S M B LEASING 15 0.70SAMPATH 32 264.00SAMPATH 20 264.50SAMPATH 30 265.00SAMPATH 2 265.00SAMPATH 42 261.50SAMPATH 58 260.00SAMPATH 10 262.00
  • 59. Daily Movements Equity on 01st December 2010Company Name VWA Last Last High Low Foreign Issued Turnover Market Qty in Price Traded Traded Holding Quantity Cap CDSBANKS FINANCE AND INSURANCEMAIN BOARDALLIANCE 710.00 720.00 01/12/10 720.00 700.00 2,039 1,620,000 142000 1,166,400,000 925,546ARPICO 119.10 119.00 01/12/10 125.00 119.00 46,843 4,462,500 192640 531,037,500 4,006,743AVIVA N D B (+) 260.00 260.00 30/11/10 0.00 0.00 16,225 30,000,000 0 7,800,000,000 20,463,073CDIC (+) 130.00 130.00 29/11/10 0.00 0.00 0 43,855,007 0 5,701,150,910 43,839,466CENTRAL FINANCE 745.00 745.00 01/12/10 745.00 720.00 570,302 20,300,000 11478580 15,123,500,000 11,786,765CEYLINCO INS. (+) 370.00 370.00 30/11/10 0.00 0.00 4,861,250 20,000,000 0 7,400,000,000 14,120,376CEYLINCO INS.[X.0000] (+) 275.00 275.00 01/12/10 275.00 275.00 1,001,341 6,414,480 27500 3,735,785COMMERCIAL 162.00 162.00 01/12/10 162.00 161.50 2,746,536 24,181,195 23496080 22,282,249BANK[X.0000] (+)COMMERCIAL BANK (+) 272.10 274.70 01/12/10 290.00 269.00 155,245,756 353,270,382 47921704 97,043,373,935 337,591,919DFCC BANK 205.90 206.50 01/12/10 207.00 200.00 60,084,511 264,863,936 13427561 54,694,402,784 258,349,818FIRST CAPITAL 19.20 19.20 01/12/10 19.30 18.00 3,816,433 101,250,000 2405300 1,944,000,000 99,697,197HNB[X.0000] (+) 207.00 207.00 01/12/10 209.50 205.00 7,115,841 46,693,416 29067604 31,924,966HNB (+) 400.90 403.00 01/12/10 405.00 399.90 41,605,658 191,275,606 22280714 77,084,069,218 157,767,355HNB ASSURANCE (+) 73.10 74.00 01/12/10 74.00 73.00 171,200 37,500,000 1043600 2,775,000,000 33,393,798HDFC (+) 549.80 550.00 01/12/10 550.00 548.00 43,601 6,471,052 6266650 3,559,078,600 5,942,500LOLC 131.60 132.00 01/12/10 134.00 123.90 144,212,160 475,200,000 79576210 62,726,400,000 322,718,350LANKA VENTURES 34.90 35.00 01/12/10 35.00 32.00 1,011,250 50,000,000 2673450 1,750,000,000 49,520,898LB FINANCE 263.60 264.00 01/12/10 264.90 249.00 106,928 34,628,571 24024770 9,141,942,744 34,267,493MERCHANT BANK (+) 50.10 49.70 01/12/10 51.20 44.80 529,495 135,000,000 52540055 6,709,500,000 134,081,471NATION LANKA 18.30 18.10 01/12/10 18.50 18.00 1,377,900 39,972,100 1938230 723,495,010 33,885,895NAT. DEV. BANK (+) 354.10 357.00 01/12/10 357.00 350.00 36,964,715 82,100,951 18112610 29,310,039,507 66,414,355NATIONS TRUST[W.0011] 65.40 65.50 01/12/10 65.90 60.00 612,245 20,963,943 9230830 20,918,574(+)NATIONS TRUST (+) 85.90 85.90 01/12/10 86.30 82.00 24,882,997 209,643,340 58335946 18,008,362,906 190,141,451PAN ASIA (+) 55.80 55.90 01/12/10 56.80 52.50 26,288,461 147,520,543 62625342 8,246,398,354 75,382,313PEOPLES MERCH 31.20 31.10 01/12/10 32.40 31.00 2,121,060 37,500,000 3443230 1,166,250,000 24,977,127S M B LEASING[X.0000] (+) 1.00 1.10 01/12/10 1.10 0.80 41,433,800 462,623,134 77829776 451,664,034S M B LEASING[W.0015] 0.80 .80 01/12/10 0.90 0.60 26,653,536 381,455,314 28063206 375,188,711(+)S M B LEASING (+) 1.80 1.90 01/12/10 1.90 1.60 57,949,356 826,486,514 49410628 1,570,324,377 804,708,021S M B LEASING[W.0016] 0.60 .70 01/12/10 0.70 0.40 22,244,700 362,623,134 54354736 359,954,174(+)SAMPATH (+) 261.20 265.00 01/12/10 270.00 260.00 6,660,387 152,807,972 68338335 40,494,112,580 117,560,006SEYLAN BANK (+) 104.80 103.00 01/12/10 110.00 96.20 1,365,798 130,000,000 182428642 13,390,000,000 93,265,586SEYLAN BANK[X.0000] (+) 53.20 53.00 01/12/10 56.10 49.90 11,202,270 123,560,000 322603641 118,806,363THE FINANCE CO. 42.40 42.10 01/12/10 80.00 40.10 589,157 17,966,232 36418760 756,378,367 9,418,587UNION ASSURANCE (+) 125.00 125.00 01/12/10 125.00 125.00 19,139 37,500,000 100000 4,687,500,000 10,760,873VALLIBEL FINANCE 87.60 88.00 01/12/10 91.00 80.00 20,775,300 24668480 1,828,226,400 20,720,200DIRI SAVI BOARDAMANA (+) 3.10 3.10 01/12/10 3.10 3.00 1,001,800 500,000,360 7969362 1,550,001,116 488,171,420ASIAN ALLIANCE (+) 70.00 70.00 01/12/10 72.00 69.90 25,000,000 400380 1,750,000,000 24,981,944CDB 49.20 50.00 01/12/10 50.90 47.50 114,200 39,685,048 4858630 1,984,252,400 6,254,991JANASHAKTHI INS. (+) 15.10 15.10 01/12/10 15.20 14.90 16,634,500 363,000,132 2307900 5,481,301,993 348,154,027PEOPLES L FIN 81.80 82.00 01/12/10 84.90 78.10 61,248 45,427,278 7708880 3,725,036,796 45,074,248SINHAPUTHRA FIN 78.00 78.00 01/12/10 78.00 78.00 100 6,295,893 9064 491,079,654 4,007,018SOFTLOGIC FIN 41.60 41.50 01/12/10 42.30 40.70 129,500 20,064,617 1930270 832,681,606 14,346,343DEFAULT BOARDASIA CAPITAL 43.90 44.00 01/12/10 44.00 42.00 94,998,678 110,000,000 3230713 4,840,000,000 109,399,269VANIK INCORP LTD (+) 0.80 .80 03/10/08 0.00 0.00 4,030,431 65,481,650 0 52,385,320 61,877,977BEVERAGE FOOD AND TOBACCOMAIN BOARDBAIRAHA FARMS 220.70 221.00 01/12/10 221.00 218.00 222,250 16,000,000 24027975 3,536,000,000 7,917,925CARGILLS 196.20 197.00 01/12/10 197.50 195.00 7,535,260 224,000,000 17414430 44,128,000,000 136,543,968CEYLON BREWERY 315.00 315.00 30/11/10 0.00 0.00 4,414,578 20,988,090 0 6,611,248,350 3,284,875COLD STORES 531.00 535.00 01/12/10 535.00 530.00 1,324,551 21,600,000 798500 11,556,000,000 19,243,184TEA SERVICES 728.00 725.00 01/12/10 730.00 725.00 1,572,299 20,000,000 1451500 14,500,000,000 4,524,943CEYLON TOBACCO (+) 353.00 355.00 01/12/10 355.00 352.00 177,833,036 187,323,751 105900 66,499,931,605 10,430,383COCO LANKA 55.60 55.20 01/12/10 57.00 54.90 352,485 21,600,000 20885932 1,192,320,000 10,428,254COCO LANKA[X.0000] 45.00 45.00 01/12/10 45.90 45.00 1,800,000 307890 1,798,312CONVENIENCE FOOD 155.00 155.00 01/12/10 155.00 155.00 12,432 2,750,000 465000 426,250,000 2,517,409DISTILLERIES 170.50 170.00 01/12/10 171.10 164.00 66,116,046 300,000,000 16085690 51,000,000,000 138,306,012HARISCHANDRA 950.00 950.00 02/11/10 0.00 0.00 8,110 959,800 0 911,810,000 405,148KEELLS FOOD 128.30 125.00 29/11/10 0.00 0.00 60,037 8,500,000 0 1,062,500,000 3,386,713KOTMALE HOLDINGS 42.50 42.00 01/12/10 42.50 42.00 2,462,010 31,400,000 1598010 1,318,800,000 31,215,954LMF 108.50 110.00 01/12/10 110.00 102.00 5,630,625 39,998,000 14321916 4,399,780,000 19,975,646LION BREWERY 185.00 185.00 01/12/10 189.90 182.00 22,726,733 80,000,000 28796030 14,800,000,000 14,773,850NESTLE (+) 670.00 670.00 30/11/10 0.00 0.00 50,426,785 53,725,463 670 35,996,060,210 3,473,214
  • 60. Daily Movements Equity on 01st December 2010Company Name VWA Last Last High Low Foreign Issued Turnover Market Qty in Price Traded Traded Holding Quantity Cap CDSBEVERAGE FOOD AND TOBACCOMAIN BOARDTEA SMALLHOLDER 255.00 255.00 12/11/10 0.00 0.00 19,100 15,000,000 0 3,825,000,000 14,763,536THREE ACRE FARMS (+) 58.00 57.50 01/12/10 59.00 55.00 5,240,828 23,545,000 34170190 1,353,837,500 6,421,586DIRI SAVI BOARDRAIGAM SALTERNS 4.10 4.10 01/12/10 4.40 4.00 461,200 282,207,320 12201570 1,157,050,012 78,576,700RENUKA AGRI 7.10 7.10 01/12/10 7.30 6.80 79,049,255 401,250,000 13918160 2,848,875,000 143,447,001DEFAULT BOARDFERNTEA LTD 3.50 3.50 16/12/08 0.00 0.00 3,400,967 6,000,000 0 21,000,000 5,845,967CHEMICALS AND PHARMACEUTICALSMAIN BOARDCHEMANEX 123.80 120.00 01/12/10 125.00 120.00 15,750,000 169500 1,890,000,000 9,111,408CIC[X.0000] 98.30 98.00 01/12/10 98.90 94.40 1,505,458 21,870,000 19524035 19,611,680CIC 138.30 138.50 01/12/10 138.50 135.00 3,256,705 72,900,000 4775890 10,096,650,000 67,911,059HAYCARB 171.00 171.00 01/12/10 180.00 170.00 1,152,372 29,712,375 1754110 5,080,816,125 8,210,598INDUSTRIAL ASPH. 349.00 349.00 05/10/10 0.00 0.00 8,132 666,562 0 232,630,138 202,052MORISONS[X.0000] 1,005.00 1005.00 29/11/10 0.00 0.00 2,907 174,249 0 148,268MORISONS 1,300.00 1300.00 08/11/10 0.00 0.00 14,847 580,829 0 755,077,700 373,646LANKEM CEYLON 208.60 210.00 01/12/10 210.00 195.00 134,753 24,000,000 4516370 5,040,000,000 8,792,480MULLERS 1.90 2.00 01/12/10 2.00 1.90 3,922,400 283,000,000 2718760 566,000,000 278,992,782SINGALANKA 185.00 185.00 26/11/10 0.00 0.00 868,296 1,385,207 0 256,263,295 1,034,315UNION CHEMICALS (+) 283.70 283.50 29/11/10 0.00 0.00 9,911 1,500,000 0 425,250,000 1,176,716CLOSED END FUNDSMAIN BOARDNAMAL ACUITY VF[U.0000] 95.00 95.00 01/12/10 100.00 95.00 0 10,751,200 1704180 10,660,600CONSTRUCTION AND ENGINEERINGMAIN BOARDDOCKYARD (+) 287.10 285.10 01/12/10 288.90 281.00 36,286,662 68,437,071 593090 19,511,408,942 30,212,717LANKEM DEV. 35.00 35.00 01/12/10 35.00 35.00 69,745 6,900,000 49000 241,500,000 3,417,927MTD WALKERS 457.40 465.00 01/12/10 465.00 450.00 5,197,526 5,717,857 1623292 2,658,803,505 5,568,927DIVERSIFIED HOLDINGSMAIN BOARDAITKEN SPENCE 179.00 179.50 01/12/10 180.00 175.20 157,739,643 405,996,045 238973930 72,876,290,078 395,662,830C T HOLDINGS 189.10 190.00 01/12/10 195.00 188.50 5,346,599 170,348,920 65185320 32,366,294,800 141,837,378CARSONS 1,002.10 1015.00 01/12/10 1015.00 1000.00 17,767,939 96,268,095 3861317 97,712,116,425 19,514,160DUNAMIS CAPITAL 14.20 14.10 01/12/10 14.50 14.10 12,870,043 98,397,640 2175970 1,387,406,724 97,840,977FINLAYS COLOMBO (+) 210.00 210.00 01/12/10 210.00 150.00 34,113,245 35,000,000 15212630 7,350,000,000 8,670,470HAYLEYS 350.00 350.00 01/12/10 350.00 340.20 2,764,217 75,000,000 12605490 26,250,000,000 41,972,826HEMAS HOLDINGS 45.50 45.40 01/12/10 45.70 44.50 31,358,859 509,790,620 22046460 23,144,494,148 242,686,465JKH 299.70 300.00 01/12/10 301.00 297.00 251,182,050 623,037,766 465409277 186,911,329,800 542,766,105RICHARD PIERIS 10.60 10.70 01/12/10 10.70 10.40 1,141,379,585 1,935,480,855 32145568 20,709,645,149 718,582,335SUNSHINE HOLDING 47.50 47.50 01/12/10 48.00 47.00 48,737,630 133,333,330 1408950 6,333,333,175 102,955,960FORT LAND 170.00 170.00 01/12/10 170.00 167.00 1,248,193 36,000,000 2319480 6,120,000,000 13,853,141FOOTWEAR AND TEXTILESMAIN BOARDCEYLON 19.10 19.10 01/12/10 20.00 19.00 1,064,500 25,000,000 727622 24,957,214LEATHER[W.0014]CEYLON 19.40 19.00 01/12/10 20.30 19.00 972,500 25,000,000 1594230 24,957,214LEATHER[W.0013]CEYLON 27.20 27.10 01/12/10 29.00 27.10 624,000 12,500,000 1219090 12,478,607LEATHER[W.0012]CEYLON LEATHER 86.20 85.50 01/12/10 89.00 85.00 1,092,200 25,000,000 8565546 2,137,500,000 24,761,389HAYLEYS - MGT 34.00 34.00 01/12/10 34.40 33.50 9,971,718 49,177,492 641530 1,672,034,728 17,419,013KURUWITA TEXTILE 31.60 31.50 01/12/10 32.00 31.50 1,108,000 25,000,000 34700 787,500,000 24,728,944DIRI SAVI BOARDODEL PLC 32.80 32.80 01/12/10 33.00 32.60 1,425,500 144,950,000 2171560 4,754,360,000 144,320,000HEALTH CAREMAIN BOARDASIRI 8.90 8.90 01/12/10 9.10 8.80 4,033,990 889,263,050 1614790 7,914,441,145 779,179,490ASIRI SURG 9.10 9.10 01/12/10 9.20 9.10 1,469,830 528,457,545 738120 4,808,963,660 469,128,111DURDANS[X.0000] 75.00 75.00 01/12/10 75.00 70.00 182,948 8,345,454 727800 7,725,672DURDANS 97.90 97.90 01/12/10 98.00 91.00 26,203 25,527,272 1500750 2,499,119,929 5,373,361NAWALOKA 4.00 4.00 01/12/10 4.10 3.90 4,863,130 1,409,505,596 11730650 5,638,022,384 1,176,659,014LANKA HOSPITALS 31.90 32.60 01/12/10 32.80 30.20 320,677 223,732,169 181250 7,293,668,709 198,624,288DIRI SAVI BOARD
  • 61. Daily Movements Equity on 01st December 2010Company Name VWA Last Last High Low Foreign Issued Turnover Market Qty in Price Traded Traded Holding Quantity Cap CDSHEALTH CAREDIRI SAVI BOARDASIRI CENTRAL 151.00 151.00 28/10/10 0.00 0.00 2,700 22,333,957 0 3,372,427,507 22,310,050HOTELS AND TRAVELSMAIN BOARDA.SPEN.HOT.HOLD. 106.80 109.00 01/12/10 110.00 102.00 2,446,071 336,290,010 12946510 36,655,611,090 99,644,104AMAYA LEISURE 88.40 88.00 01/12/10 91.00 88.00 406,113 48,034,238 2586404 4,227,012,944 47,083,986AHOT PROPERTIES 189.50 185.00 01/12/10 190.00 181.00 15,844,658 221,387,650 31688920 40,956,715,250 55,412,151BERUWELA WALKINN 139.70 139.90 01/12/10 140.00 101.00 732,534 900,000 191920 125,910,000 852,079BROWNS BEACH 82.40 83.00 01/12/10 90.10 81.70 80,525 9,600,000 3076755 796,800,000 2,185,656HOTELS CORP. 37.00 37.00 01/12/10 37.30 36.40 171,825,201 532890 6,357,532,437 170,202,856CONFIFI HOTEL 241.80 250.00 01/12/10 250.00 230.00 63,950 7,200,000 266000 1,800,000,000 6,550,863DOLPHIN HOTELS 62.50 62.50 01/12/10 62.50 62.40 191,000 31,621,477 1167750 1,976,342,313 30,325,148EDEN HOTEL LANKA 57.00 57.00 01/12/10 57.90 55.00 584,321 52,800,000 5073780 3,009,600,000 51,860,125GALADARI (+) 37.80 38.00 01/12/10 38.00 36.50 141,224,333 182,434,060 2188510 6,932,494,280 54,212,893REEFCOMBER 54.80 54.00 01/12/10 57.00 53.00 634,052 15,730,651 7204871 849,455,154 15,142,606HOTEL SERVICES 26.10 26.10 01/12/10 26.50 26.00 3,612,490 176,000,000 2689450 4,593,600,000 173,628,810HOTEL SIGIRIYA 78.00 78.00 01/12/10 78.00 72.00 207,428 5,859,000 96740 457,002,000 3,727,658HUNAS FALLS 89.60 89.60 01/12/10 90.00 87.70 6,738 5,625,000 655120 504,000,000 2,728,276KEELLS HOTELS 20.20 20.20 01/12/10 20.40 19.90 1,456,146,780 3005645 29,414,164,956 580,426,511MAHAWELI REACH 35.60 36.00 01/12/10 39.00 35.50 39,824,423 47,066,447 558580 1,694,392,092 16,973,138PEGASUS HOTELS 77.00 77.00 01/12/10 78.90 75.40 78,160 27,352,385 574620 2,106,133,645 27,096,223RENUKA CITY HOT. 360.20 362.50 01/12/10 362.50 350.10 28,098 7,000,000 1681310 2,537,500,000 6,757,274RIVERINA HOTELS 105.00 105.00 01/12/10 105.10 105.00 90,842 14,181,699 1627510 1,489,078,395 13,292,964ROYAL PALMS 85.70 89.00 01/12/10 89.00 85.00 2,639,643 50,000,000 539820 4,450,000,000 25,685,161SERENDIB 99.00 99.00 01/12/10 99.00 99.00 1,181,920 5,761,769 99000 3,205,974HOTELS[X.0000]SERENDIB HOTELS 120.00 120.00 01/12/10 120.00 105.50 2,433,810 12,082,358 183700 1,449,882,960 6,898,691SIGIRIYA VILLAGE 103.50 103.50 01/12/10 104.20 103.50 66,244 9,000,000 302642 931,500,000 5,178,007TAJ LANKA 71.50 71.50 01/12/10 72.00 68.00 115,349,111 139,637,494 6731080 9,984,080,821 100,992,141TANGERINE 93.00 93.00 01/12/10 93.00 93.00 20,000,000 838840 1,860,000,000 8,193,366KANDY HOTELS 264.90 265.00 01/12/10 269.00 264.90 16,500,000 133280 4,372,500,000 15,428,967NUWARA ELIYA 900.00 900.00 01/12/10 900.00 900.00 39,749 2,003,870 270000 1,803,483,000 1,472,929TRANS ASIA 182.00 182.00 01/12/10 182.00 182.00 116,380 100,000,000 109200 18,200,000,000 70,716,448DIRI SAVI BOARDMARAWILA RESORTS 14.60 14.60 01/12/10 14.70 14.20 625,601 98,000,000 2353906 1,430,800,000 56,191,503LIGHTHOUSE HOTEL 63.00 63.00 01/12/10 66.00 62.00 447,100 46,000,000 327510 2,898,000,000 41,252,305FORTRESS RESORTS 20.70 20.70 01/12/10 21.00 20.20 833,723 110,886,684 140580 2,295,354,359 88,558,954DEFAULT BOARDHOTEL DEVELOPERS 138.30 138.30 01/12/10 138.30 138.30 12,509,025 45,226,100 110640 6,254,769,630 2,470,252MIRAMAR 135.00 135.00 28/10/10 0.00 0.00 349,835 2,750,000 0 371,250,000 1,564,796INFORMATION TECHNOLOGYMAIN BOARDPC HOUSE 9.50 9.50 01/12/10 9.50 9.30 4,711,034 228,933,334 3068720 2,174,866,673 227,283,534DIRI SAVI BOARDE - CHANNELLING 17.50 17.50 01/12/10 17.50 17.30 17,447,345 513700 305,328,538 17,320,434INVESTMENT TRUSTSMAIN BOARDASCOT HOLDINGS 78.00 78.00 30/11/10 0.00 0.00 144,598 7,985,505 0 622,869,390 7,588,626CEYLON GUARDIAN 220.50 221.00 01/12/10 221.00 218.00 2,199,578 82,096,719 2115570 18,143,374,899 20,776,761CEYLON INV. 117.10 118.00 01/12/10 119.00 116.10 4,640,495 98,514,874 2006715 11,624,755,132 25,816,748CFI 170.00 170.00 29/11/10 0.00 0.00 104,911 5,000,000 0 850,000,000 2,519,921CIT 247.80 248.00 10/11/10 0.00 0.00 17,312 5,500,000 0 1,364,000,000 1,179,273ENVI. 34.60 34.50 01/12/10 37.00 34.50 325,236,808 347,721,600 7642980 347,695,732RESOURCES[W.0003]ENVI. 37.90 37.50 01/12/10 40.00 37.50 322,821,708 347,721,600 4669360 347,695,732RESOURCES[W.0002]ENVI. 34.10 34.10 01/12/10 37.00 34.10 323,975,608 347,721,600 14004920 347,695,732RESOURCES[W.0006]ENVI. RESOURCES 83.60 81.40 01/12/10 90.00 81.40 273,122,064 312,949,440 26551512 25,474,084,416 312,762,689ENVI. 71.10 71.10 01/12/10 75.00 71.10 98,394,965 104,316,480 1011930 104,314,680RESOURCES[W.0001]RENUKA 41.90 41.50 01/12/10 43.50 41.10 96,300 6,250,000 6056450 6,178,300HOLDINGS[X.0000]RENUKA HOLDINGS 62.00 61.50 01/12/10 63.00 60.00 657,300 43,750,000 8539020 2,690,625,000 17,257,640SHAW WALLACE 214.00 214.00 01/12/10 214.00 214.00 3,507,454 5,120,546 42800 1,095,796,844 4,693,237DIRI SAVI BOARDWATAPOTA 800.00 800.00 15/11/10 0.00 0.00 21,542 671,008 0 536,806,400 17,623
  • 62. Daily Movements Equity on 01st December 2010Company Name VWA Last Last High Low Foreign Issued Turnover Market Qty in Price Traded Traded Holding Quantity Cap CDSLAND AND PROPERTYMAIN BOARDC T LAND 30.00 30.70 01/12/10 30.70 29.00 968,615 48,750,000 2047385 1,496,625,000 34,013,237CARGO BOAT 120.00 120.00 01/12/10 121.00 120.00 266,229 10,200,036 362000 1,224,004,320 10,017,982CITY HOUSING 20.30 20.30 01/12/10 21.00 20.00 523,548 13,379,850 1196620 271,610,955 5,497,790COLOMBO LAND (+) 20.60 20.70 01/12/10 21.50 20.40 85,949,747 162,750,000 7020790 3,368,925,000 41,187,771COLOMBO LAND[W.0005] 17.00 16.80 01/12/10 17.10 16.60 28,631,292 38,817,192 852090 10,275,404(+)COMMERCIAL DEV. (+) 49.80 49.80 25/11/10 0.00 0.00 17,740 12,000,000 0 597,600,000 5,482,458EAST WEST 13.10 13.20 01/12/10 13.40 12.90 21,443,034 34,560,000 1685730 456,192,000 33,509,082EQUITY 53.00 53.00 01/12/10 53.00 53.00 43,410 40,321,730 111300 2,137,051,690 1,332,193EQUITY TWO PLC 24.20 24.00 01/12/10 24.90 23.50 69,800 31,000,000 225460 744,000,000 7,089,105KELSEY 16.30 16.30 01/12/10 16.50 16.30 21,611 17,429,274 11480 284,097,166 17,097,807ONALLY 62.00 62.00 01/12/10 62.00 62.00 34,223 14,000,616 6495 868,038,192 5,494,643OVERSEAS REALTY (+) 15.30 15.30 01/12/10 15.40 15.10 717,007,485 843,484,359 861780 12,905,310,693 147,858,401PDL (+) 45.30 45.20 30/11/10 0.00 0.00 96,087 66,000,000 2115 2,983,200,000 64,143,867SERENDIB LAND 600.00 600.00 27/10/10 0.00 0.00 4,795 360,000 0 216,000,000 236,678SEYLAN DEVTS (+) 17.70 17.90 01/12/10 18.00 17.00 3,309,494 73,982,430 2291555 1,324,285,497 31,876,471YORK ARCADE 26.60 26.60 01/12/10 27.20 26.50 36,998 12,000,000 1149420 319,200,000 5,160,698DIRI SAVI BOARDTOUCHWOOD 33.50 33.60 01/12/10 34.40 33.30 6,715,532 71,270,400 58560360 2,394,685,440 70,562,768DEFAULT BOARDHUEJAY 42.00 42.00 30/11/10 0.00 0.00 200 1,800,000 0 75,600,000 94,551INFRASTRUCTURE 37.50 37.50 17/08/10 0.00 0.00 3,400,136 4,857,487 0 182,155,763 4,857,480MANUFACTURINGMAIN BOARDABANS 240.00 240.00 29/11/10 0.00 0.00 64,091 4,258,800 11040 1,022,112,000 2,000,217ACL 86.00 86.40 01/12/10 86.50 85.00 634,251 59,893,680 3238800 5,174,813,952 44,996,552ACL PLASTICS 162.00 162.00 01/12/10 164.00 162.00 35,800 4,212,500 162800 682,425,000 1,823,105ACME 20.00 20.00 01/12/10 20.00 20.00 13,526,565 25,613,280 600000 512,265,600 23,563,525BLUE DIAMONDS[R.0000] 0.50 .60 01/12/10 2.50 0.40 968,505 59,033,947 545110 11,480,566BLUE DIAMONDS 3.30 3.30 01/12/10 3.40 3.00 1,045,627 59,033,947 2135161 194,812,025 42,679,509BLUE DIAMONDS[X.0000] 1.80 1.80 01/12/10 1.90 1.60 932,882 102,202,114 3109220 90,845,474BLUE DIAMONDS[R.0001] 0.30 .30 01/12/10 0.30 0.20 920,162 102,202,114 681580 14,208,924BOGALA GRAPHITE (+) 56.60 57.00 01/12/10 62.90 43.00 42,476,924 47,316,452 7937130 2,697,037,764 37,971,136CENTRAL IND. 93.00 93.00 01/12/10 93.00 93.00 799,525 9,884,214 37200 919,231,902 9,534,315GRAIN ELEVATORS (+) 63.20 63.10 01/12/10 63.80 60.70 41,732,653 60,000,000 41362046 3,786,000,000 24,107,278CHEVRON (+) 160.70 160.50 01/12/10 163.90 154.50 26,321,160 120,000,000 1902520 19,260,000,000 57,992,458DANKOTUWA PORCEL (+) 61.80 61.50 01/12/10 65.00 60.10 10,376,715 72,245,742 31216840 4,443,113,133 61,853,406DIPPED PRODUCTS 119.90 119.00 01/12/10 122.00 119.00 7,786,365 59,861,512 15164510 7,123,519,928 28,625,445HAYLEYS EXPORTS 37.10 37.10 01/12/10 37.10 37.10 14,551 8,000,000 5410 296,800,000 2,039,412KELANI CABLES 104.90 108.00 30/11/10 0.00 0.00 80,868 21,800,000 0 2,354,400,000 20,309,733KELANI TYRES 48.10 48.00 01/12/10 48.50 44.00 8,541,500 80,400,000 7667570 3,859,200,000 65,175,874LANKA ALUMINIUM 40.00 40.00 30/11/10 0.00 0.00 6,891,863 13,702,823 0 548,112,920 13,401,529LANKA CERAMIC 87.10 87.00 01/12/10 90.00 87.00 234,400 30,000,000 502040 2,610,000,000 29,656,724LANKA TILES 101.40 104.80 01/12/10 104.80 100.70 1,048,164 53,050,410 1831600 5,559,682,968 52,132,191LANKA WALLTILE 104.80 105.00 01/12/10 105.00 99.90 611,658 45,500,000 1579360 4,777,500,000 43,820,273LAXAPANA[R.0000] 0.30 .30 01/12/10 0.30 0.20 12,000,000 273625 3,311,896LAXAPANA 8.10 8.20 01/12/10 8.20 7.90 350,062 27,000,000 2483910 221,400,000 15,480,790PARQUET 28.90 28.80 01/12/10 30.00 28.00 15,054 10,948,800 620630 315,325,440 10,754,822PELWATTE 26.80 27.00 01/12/10 27.50 25.90 2,267,474 67,976,891 1690540 1,835,376,057 9,683,949PIRAMAL GLASS 6.50 6.60 01/12/10 6.80 6.00 248,712,983 950,086,080 151284070 6,270,568,128 913,856,241PRINTCARE PLC 120.00 120.00 01/12/10 120.00 120.00 17,193,334 240000 2,063,200,080 11,121,914REGNIS (+) 126.60 126.90 30/11/10 0.00 0.00 2,656,256 4,829,084 1920 612,810,760 2,043,147RICH PIERIS EXP 30.00 28.00 01/12/10 30.50 28.00 83,583 11,163,745 234920 312,584,860 7,648,652ROYAL CERAMIC 303.80 305.00 01/12/10 308.00 297.00 2,698,795 55,394,692 45388782 16,895,381,060 54,386,684SAMSON INTERNAT. 107.00 107.00 01/12/10 107.00 107.00 112,618 3,847,974 107000 411,733,218 3,391,904SINGER IND. (+) 139.50 149.00 30/11/10 0.00 0.00 3,225,799 3,846,300 0 573,098,700 484,205SWADESHI 3,800.00 3800.00 20/04/10 0.00 0.00 4,394 130,666 0 496,530,800 47,460TOKYO CEMENT 51.40 51.00 01/12/10 51.60 49.40 66,624,274 202,500,000 34735218 10,327,500,000 61,258,312TOKYO CEMENT[X.0000] 35.60 35.50 01/12/10 36.20 33.80 40,634,267 101,250,000 85783045 100,527,377DIRI SAVI BOARDSIERRA CABL 4.40 4.40 01/12/10 4.40 4.20 4,128,000 537,512,430 6895370 2,365,054,692 218,425,210DEFAULT BOARDALUFAB 38.00 38.00 29/11/10 0.00 0.00 3,615,253 4,019,400 0 152,737,200 265,707LANKA CEMENT (+) 25.90 25.90 01/12/10 26.00 25.90 764,900 173,510,748 899250 4,493,928,373 30,975,102MOTORSMAIN BOARD
  • 63. Daily Movements Equity on 01st December 2010Company Name VWA Last Last High Low Foreign Issued Turnover Market Qty in Price Traded Traded Holding Quantity Cap CDSMOTORSMAIN BOARDCOLONIAL MTR 241.00 240.00 01/12/10 247.90 234.00 222,472 9,124,318 1284425 2,189,836,320 5,682,692DIMO 1,000.10 1000.00 01/12/10 1009.90 999.90 613,369 8,702,389 9646370 8,702,389,000 3,524,136LANKA ASHOK 4,155.60 4300.00 21/10/10 0.00 0.00 1,025,632 3,620,843 0 15,569,624,900 1,057,774SATHOSA MOTORS 182.00 182.00 30/11/10 0.00 0.00 3,602,916 6,033,622 0 1,098,119,204 2,300,708AUTODROME 622.00 600.00 29/10/10 0.00 0.00 69,093 1,200,000 0 720,000,000 193,500UNITED MOTORS 214.40 215.00 30/11/10 0.00 0.00 9,703,510 33,633,542 0 7,231,211,530 29,982,273OIL PALMSMAIN BOARDBUKIT DARAH 8,243.80 8225.00 01/12/10 8250.00 8100.00 2,228,204 10,000,000 11911791 82,250,000,000 2,360,518GOOD HOPE 542.50 540.00 01/12/10 545.00 540.00 6,681,449 6,871,307 216500 3,710,505,780 352,335INDO MALAY 500.00 500.00 16/11/10 0.00 0.00 6,051,547 6,998,400 0 3,499,200,000 294,404SELINSING 480.00 480.00 01/12/10 480.00 480.00 6,342,876 6,940,080 528000 3,331,238,400 528,997SHALIMAR 800.00 800.00 26/11/10 0.00 0.00 5,534,609 6,940,080 0 5,552,064,000 420,351PLANTATIONSMAIN BOARDAGALAWATTE (+) 47.60 47.80 01/12/10 47.80 46.10 3,979,400 25,000,000 192700 1,195,000,000 7,909,706BALANGODA (+) 52.40 53.00 01/12/10 53.00 50.00 1,155,500 23,636,363 1554060 1,252,727,239 18,318,433BOGAWANTALAWA 27.10 27.40 01/12/10 27.80 26.50 10,379,250 75,375,000 211080 2,065,275,000 65,483,508HAPUGASTENNE (+) 54.60 55.00 01/12/10 55.00 50.00 10,407,379 46,315,789 62204 2,547,368,395 34,385,696HORANA 32.10 31.00 01/12/10 33.00 31.00 1,224,000 25,000,000 1101880 775,000,000 23,251,556KAHAWATTE (+) 21.80 22.40 01/12/10 23.30 21.00 11,436 79,889,805 9934810 1,789,531,632 32,495,185KEGALLE 154.80 155.00 01/12/10 155.00 154.00 912,008 25,000,000 2491200 3,875,000,000 6,231,529KELANI VALLEY (+) 160.00 160.00 01/12/10 165.00 160.00 98,000 34,000,000 193584 5,440,000,000 7,899,406KOTAGALA 83.10 83.00 01/12/10 85.00 81.00 1,219,700 32,000,000 3998861 2,656,000,000 14,561,484MADULSIMA (+) 17.10 17.00 01/12/10 17.80 15.50 255,500 29,000,000 361830 493,000,000 16,686,435MALWATTE (+) 74.90 74.90 01/12/10 75.00 73.10 1,543,500 22,459,016 1196530 1,682,180,298 20,398,800MALWATTE[X.0000] (+) 50.10 50.10 01/12/10 50.10 50.10 94,600 2,300,000 25050 2,300,000MASKELIYA 26.90 27.10 01/12/10 27.10 25.10 383,000 26,976,744 1474480 731,069,762 25,313,228NAMUNUKULA 105.80 108.00 01/12/10 108.00 103.90 164,276 23,750,000 459750 2,565,000,000 16,411,538TALAWAKELLE (+) 39.70 40.00 01/12/10 40.00 39.00 7,600 23,750,000 182800 950,000,000 3,978,865WATAWALA 27.10 27.10 01/12/10 27.50 27.00 13,029,930 236,666,670 2642426 6,413,666,757 98,589,350DIRI SAVI BOARDELPITIYA 23.60 23.80 01/12/10 23.80 23.40 300,624 72,866,428 552800 1,734,220,986 31,710,688MET. RES. HOL. 40.60 40.60 01/12/10 41.50 37.60 6,756,034 17,264,802 1262790 700,950,961 15,473,189UDAPUSSELLAWA (+) 47.40 46.00 01/12/10 47.80 46.00 3,764,042 19,398,850 136090 892,347,100 14,881,357POWER AND ENERGYMAIN BOARDHEMAS POWER 30.90 31.40 01/12/10 31.50 30.80 4,351,800 125,200,002 5277990 3,931,280,063 30,710,300HYDRO POWER 14.70 14.60 01/12/10 15.00 14.30 924,200 109,088,112 3257300 1,592,686,435 34,418,500LANKA IOC 18.40 18.30 01/12/10 18.60 18.30 412,815,904 532,529,905 2126300 9,745,297,262 128,545,300VALLIBEL 9.50 9.70 01/12/10 9.70 8.70 167,647,873 747,109,731 4942230 7,246,964,391 308,517,685VIDULLANKA 6.30 6.30 01/12/10 6.50 6.30 2,243,980 378,767,900 1902910 2,386,237,770 331,594,630DIRI SAVI BOARDSERVICESMAIN BOARDJOHN KEELLS 205.00 205.00 01/12/10 205.00 200.00 108,392 30,400,000 613160 6,232,000,000 20,055,280LAKE HOUSE PRIN. 125.00 125.00 09/11/10 0.00 0.00 7,400 2,937,245 0 367,155,625 1,292,413MERC. SHIPPING 210.00 210.00 30/11/10 0.00 0.00 1,393,732 2,844,990 3560 597,447,900 1,200,613DIRI SAVI BOARDCEYLON TEA BRKRS 4.90 4.90 01/12/10 5.20 4.40 23,200 114,000,000 8074530 558,600,000 113,702,500DEFAULT BOARDCEYLON PRINTERS 100.00 100.00 12/07/10 0.00 0.00 1,348 35,010 0 3,501,000 29,516KALAMAZOO 1,000.00 1000.00 13/10/10 0.00 0.00 2,785 50,000 0 50,000,000 42,954PARAGON 330.00 330.00 23/07/10 0.00 0.00 6,664 100,028 0 33,009,240 81,111STORES AND SUPPLIESMAIN BOARDE B CREASY 953.90 975.00 26/11/10 0.00 0.00 9,975 2,535,458 0 2,472,071,550 1,474,427GESTETNER 106.50 110.00 01/12/10 114.00 102.00 1,172,447 2,278,125 646860 250,593,750 500,842HUNTERS 1,385.00 1385.00 30/11/10 0.00 0.00 1,162,177 5,145,000 0 7,125,825,000 1,438,965COL PHARMACY 1,874.70 1887.10 30/11/10 0.00 0.00 28,890 1,272,857 0 2,402,008,445 1,121,617DEFAULT BOARDTELECOMMUNICATIONS
  • 64. Daily Movements Equity on 01st December 2010Company Name VWA Last Last High Low Foreign Issued Turnover Market Qty in Price Traded Traded Holding Quantity Cap CDSTELECOMMUNICATIONSMAIN BOARDDIALOG (+) 11.90 11.90 01/12/10 11.90 11.70 7,409,306,966 8,143,778,405 17574000 96,910,963,020 2,059,145,174SLT (+) 45.20 46.00 01/12/10 46.00 45.00 810,004,019 1,804,860,000 1411640 83,023,560,000 899,664,524TRADINGMAIN BOARDBROWNS 248.20 245.00 01/12/10 251.00 245.00 7,133,456 70,875,000 33095740 17,364,375,000 57,477,897C.W.MACKIE (+) 72.20 72.90 01/12/10 73.00 70.50 133,600 35,988,556 3428920 2,623,565,732 23,569,013CFT 7.60 7.60 01/12/10 7.90 7.60 258,900 140,196,000 413280 1,065,489,600 129,068,500RADIANT GEMS 36.60 37.80 01/12/10 37.80 36.00 623,284 2,400,000 29260 90,720,000 1,300,502SINGER SRI LANKA (+) 195.50 196.00 01/12/10 196.00 195.00 21,389,071 62,604,805 371500 12,270,541,780 6,224,112DIRI SAVI BOARDTESS AGRO 2.60 2.60 01/12/10 2.70 2.40 4,616,720 180,000,000 12388078 468,000,000 175,156,888DEFAULT BOARDEASTERN MERCHANT 600.00 600.00 27/10/10 0.00 0.00 191,816 1,677,800 0 1,006,680,000 67,508OFFICE EQUIPMENT 80.25 80.25 02/02/10 0.00 0.00 4,508 83,356 0 6,689,319 70,627(+) - December Companies
  • 65. Crossings Company Name Quantity Price TurnoverTOKYO CEMENT [NON VOTING] 599,800 34.00 20,393,200.00JKH 1,000,000 301.00 301,000,000.00JKH 100,000 301.00 30,100,000.00AITKEN SPENCE 580,300 180.00 104,454,000.00AITKEN SPENCE 575,000 180.00 103,500,000.00TOKYO CEMENT [NON VOTING] 675,000 34.00 22,950,000.00C T HOLDINGS 210,000 189.00 39,690,000.00
  • 66. Sector Statistics Price Index Total Return Index TurnoverSector Today Previous Today Previous Value Volume TradesBANKS FINANCE AND INSURANCE 16,358.90 15,855.65 20,695.54 20,058.89 1,342,882,009 259,533,736 10,470BEVERAGE FOOD AND TOBACCO 10,766.55 10,627.66 14,312.15 14,127.52 186,549,363 6,500,000 1,614CHEMICALS AND PHARMACEUTICAL 9,719.06 9,408.51 12,899.01 12,486.85 33,458,665 1,688,214 460CLOSED END FUNDS 0.00 0.00 1,704,180 17,400 41CONSTRUCTION AND ENGINEERING 4,094.68 3,976.73 5,538.17 5,378.65 2,265,382 7,053 51DIVERSIFIED HOLDINGS 2,255.57 2,231.19 2,453.36 2,426.85 861,344,392 7,100,638 991FOOTWEAR AND TEXTILES 1,186.63 1,164.22 1,508.89 1,480.40 14,954,278 346,107 284HEALTH CARE 516.64 512.54 573.99 569.44 16,493,360 3,234,760 279HOTELS AND TRAVELS 5,117.59 4,977.24 5,628.16 5,473.81 89,953,482 1,268,406 1,080INVESTMENT TRUSTS 35,030.10 35,201.65 36,922.09 37,102.90 72,641,257 1,364,045 945INFORMATION TECHNOLOGY 138.71 134.67 147.10 142.82 3,582,420 355,200 116LAND AND PROPERTY 499.53 491.25 615.10 604.90 76,384,580 2,625,113 1,546MANUFACTURING 3,402.10 3,252.28 4,612.88 4,409.74 450,328,216 37,937,385 4,129MOTORS 24,764.98 24,667.73 30,027.11 29,909.21 10,930,795 14,941 46OIL PALMS 94,087.48 92,337.54 108,029.80 106,020.55 12,656,291 2,950 36PLANTATIONS 1,233.07 1,194.35 1,525.58 1,477.68 28,034,925 865,649 628POWER AND ENERGY 120.31 119.74 126.19 125.59 17,506,730 1,335,400 340SERVICES 28,702.93 28,271.75 41,414.76 40,792.62 8,691,250 1,651,620 298STORES AND SUPPLIES 49,571.16 49,514.57 52,788.82 52,728.56 646,860 6,000 22TELECOMMUNICATIONS 199.60 198.49 234.38 233.07 18,985,640 1,514,400 119TRADING 21,746.34 21,471.09 23,302.42 23,007.47 49,726,778 5,029,325 484 3,299,720,854 332,398,342 23,979Holdings in CDS Quantity Market Value (Rs.)Total 23,012,248,133 1,350,261,438,538Domestic 16,498,684,674 921,744,815,086Foreign 6,513,563,459 428,516,623,452DEBT MARKETCorporate Debt Today Prv.Day Govt. Securities Today Prv.Day 29-NOV-2010 28-SEP-2010Value of Turnover(Rs.) 0 275,026 Value of Turnover(Rs.) 0 1,959,528Volume of Turnover (No.) 0 2,750 Volume of Turnover (No.) 0 1,983,500Trades (No.) 0 2 Trades (No.) 0 2
  • 67. Daily Movements Corporate Debt on 01st December 2010Company Name Code Date Cash Tom Spot Forward Issued Maturity Next Int. Quantity Par Date Date Due Date Issued ValueBANKS FINANCE AND INSURANCEBANK OF CEYLON BOC-BC-24/11/13A19 09-02-2010 107.00 101.00 100.00 100.00 24/11/08 24/11/13 24/11/11 3,451,900 100BANK OF CEYLON BOC-BC-28/06/15A11.5 100.00 100.00 100.00 100.00 28/06/10 28/06/15 28/06/11 10,747,700 100BANK OF CEYLON BOC-BC-28/06/15B10.67 100.00 100.00 100.00 100.00 28/06/10 28/06/15 28/12/10 39,252,300 100BANK OF CEYLON BOC-BC-24/11/1300C 02-07-2010 100.00 100.00 134.15 100.00 24/11/08 24/11/13 2,277,900 225BANK OF CEYLON BOC-BC-24/11/13B21.06 100.00 100.00 100.00 100.00 24/11/08 24/11/13 24/05/11 36,993,900 100COMMERCIAL BANK COMB-BC- 1,000.00 1,000.00 1,000.00 1,000.00 18/12/06 17/12/11 31/12/10 131,020 1,000 17/12/11F15.19COMMERCIAL BANK COMB-BC-17/12/16A14 1,000.00 1,000.00 1,000.00 1,000.00 18/12/06 17/12/16 31/12/10 467,260 1,000COMMERCIAL BANK COMB-BC- 1,000.00 1,000.00 1,000.00 1,000.00 18/12/06 17/12/13 31/12/10 300 1,000 17/12/13E15.19COMMERCIAL BANK COMB-BC- 1,000.00 1,000.00 1,000.00 1,000.00 18/12/06 17/12/16 31/12/10 400 1,000 17/12/16D15.19COMMERCIAL BANK COMB-BC- 1,000.00 1,000.00 1,000.00 1,000.00 18/12/06 17/12/13 31/12/10 250 1,000 17/12/13B13.75DFCC BANK DFCC-BC-26/09/16C14 1,000.00 1,000.00 1,000.00 1,000.00 26/09/06 26/09/16 31/12/10 590,000 1,000DFCC BANK DFCC-BC- 1,000.00 1,000.00 1,000.00 1,000.00 26/09/06 26/09/11 31/12/10 40,000 1,000 26/09/11D12.65DFCC BANK DFCC-BC- 1,000.00 1,000.00 1,000.00 1,000.00 26/09/06 26/09/11 31/12/10 170,000 1,000 26/09/11E12.83DFCC BANK DFCC-BC- 1,000.00 1,000.00 1,000.00 1,000.00 26/09/06 26/09/11 31/12/10 200,000 1,000 26/09/11H13.75HNB HNB-BC-31/03/2100E 20.90 20.90 20.90 20.90 25/05/07 31/03/21 5,143,445 100HNB HNB-BC-31/07/22B16.75 100.00 100.00 100.00 100.00 01/08/07 31/07/22 30/06/11 7,000,000 100HNB HNB-BC-31/03/13B14.95 100.00 100.00 100.00 100.00 31/12/06 31/03/13 31/12/10 2,500,000 100HNB HNB-BC-31/03/12A14.95 100.00 100.00 100.00 100.00 31/12/06 31/03/12 31/12/10 2,625,000 100HNB HNB-BC-31/03/2400F 14.68 14.68 14.68 14.68 07/06/07 31/03/24 13,628,000 100HNB HNB-BC-31/03/14C14.95 100.00 100.00 100.00 100.00 31/12/06 31/03/14 31/12/10 3,000,000 100HNB HNB-BC-31/07/17A16 100.00 100.00 100.00 100.00 01/08/07 31/07/17 30/06/11 5,000,000 100HNB HNB-BC-10/09/12A12.65 24-05-2007 100.00 100.00 100.00 90.00 11/09/02 10/09/12 15/02/11 6,300 100HNB HNB-BC-10/09/12A14.2 01-11-2010 102.00 98.05 95.00 85.00 11/09/02 10/09/12 15/02/11 1,125,940 100LB FINANCE LFIN-BC-22/09/13A21 26-04-2010 1,000.00 1,051.00 1,000.00 1,000.00 22/09/08 22/09/13 31/12/10 149,480 1,000LB FINANCE LFIN-BC-22/09/13B24 07-09-2009 997.08 1,000.00 1,000.00 1,000.00 22/09/08 22/09/13 31/12/10 296,570 1,000LB FINANCE LFIN-BC-22/09/13C22 1,000.00 1,000.00 1,000.00 1,000.00 22/09/08 22/09/13 31/12/10 2,500 1,000LB FINANCE LFIN-BC-22/09/13D25.67 1,000.00 1,000.00 1,000.00 1,000.00 22/09/08 22/09/13 31/12/10 1,450 1,000NATIONS TRUST NTB-BC-19/08/13A21 100.00 100.00 100.00 100.00 19/08/08 19/08/13 19/08/11 10,000,000 100NATIONS TRUST NTB-BC-31/01/11E14.1 100.00 100.00 100.00 100.00 31/01/07 31/01/11 27/01/11 1,650,000 100NATIONS TRUST NTB-BC-31/01/12F14.1 100.00 100.00 100.00 100.00 31/01/07 31/01/12 27/01/11 1,700,000 100NATIONS TRUST NTB-BC-30/04/13A20.53 1,000.00 1,000.00 1,000.00 1,000.00 28/04/09 30/04/13 31/12/10 500,000 1,000SAMPATH SAMP-BC- 13-03-2008 100.00 100.00 73.66 100.00 30/08/07 29/08/12 25/12/10 9,570,625 100 29/08/12C20.83SAMPATH SAMP-BC-29/08/12B17.5 27-08-2010 100.00 100.00 100.00 100.01 30/08/07 29/08/12 31/12/10 5,206,725 100SAMPATH SAMP-BC-29/08/12A15.5 27-07-2010 84.00 100.00 90.00 100.00 30/08/07 29/08/12 14/12/10 222,650 100S M B LEASING SEMB-BC- 100.00 100.00 100.00 100.00 08/12/06 07/12/16 31/12/10 350 100 07/12/16D17.48S M B LEASING SEMB-BC-07/12/16A16 02-09-2010 100.00 100.00 100.00 95.00 08/12/06 07/12/16 31/12/10 321,390 100S M B LEASING SEMB-BC-07/12/16B17 18-01-2007 100.00 100.00 100.00 100.00 08/12/06 07/12/16 31/12/10 628,260 100S M B LEASING SEMB-BC-04/05/12I17 100.00 100.00 100.00 100.00 04/05/07 04/05/12 31/12/10 8,600 100S M B LEASING SEMB-BC-04/05/12J17.5 100.00 100.00 100.00 100.00 04/05/07 04/05/12 31/12/10 16,100 100SEYLAN BANK SEYB-BC-09/12/12A17 29-11-2010 100.00 100.10 102.60 100.00 10/12/07 09/12/12 31/12/10 2,089,550 100SEYLAN BANK SEYB-BC-09/12/12B18 29-11-2010 85.00 100.00 96.00 100.01 10/12/07 09/12/12 31/12/10 2,962,400 100SEYLAN BANK SEYB-BC- 07-12-2009 100.00 100.00 100.00 100.00 10/12/07 09/12/12 31/12/10 433,350 100 09/12/12C19.97SEYLAN BANK SEYB-BC- 100.00 100.00 100.00 100.00 10/12/07 09/12/12 31/12/10 107,550 100 09/12/12D19.77SEYLAN BANK SEYB-BC-11/01/14A20.5 25-11-2010 78.75 100.10 98.00 100.00 12/01/09 11/01/14 31/12/10 3,954,450 100SEYLAN BANK SEYB-BC-11/01/14B21.5 100.00 100.00 100.00 100.00 12/01/09 11/01/14 31/12/10 2,316,100 100SEYLAN BANK SEYB-BC- 100.00 100.00 100.00 100.00 12/01/09 11/01/14 31/12/10 33,900 100 11/01/14C19.75SEYLAN BANK SEYB-BC- 100.00 100.00 100.00 100.00 12/01/09 11/01/14 31/12/10 1,200 100 11/01/14D21.58SEYLAN BANK SEYB-BC- 09-10-2009 80.00 100.00 86.00 100.00 30/05/07 29/05/12 31/05/11 302,350 100 29/05/12C16.42SEYLAN BANK SEYB-BC- 24-08-2007 100.00 100.00 100.00 80.00 13/07/06 12/07/11 12/07/11 305,950 100 12/07/11A12.38SEYLAN BANK SEYB-BC- 02-11-2010 100.00 99.00 100.00 101.00 30/05/07 29/05/12 07/12/10 2,916,200 100 29/05/12A15.75SEYLAN BANK SEYB-BC- 11-11-2010 90.00 102.00 90.00 101.00 30/05/07 29/05/12 31/05/11 4,275,450 100 29/05/12B16.75SEYLAN BANK SEYB-BC-12/07/11A13 18-10-2010 95.00 99.91 100.00 99.64 13/07/06 12/07/11 31/12/10 7,646,400 100SEYLAN BANK SEYB-BC-12/07/11A13.5 16-08-2010 100.00 97.00 100.00 95.00 13/07/06 12/07/11 12/07/11 4,620,800 100LAND AND PROPERTYURBAN.DA UDA-BC-05/10/15C10 100.00 100.00 100.00 100.00 05/10/10 05/10/15 05/12/10 2,781,100 100URBAN.DA UDA-BC-05/10/15A11 100.00 100.00 100.00 100.00 05/10/10 05/10/15 05/10/11 97,211,600 100
  • 68. Daily Movements Corporate Debt on 01st December 2010Company Name Code Date Cash Tom Spot Forward Issued Maturity Next Int. Quantity Par Date Date Due Date Issued ValueLAND AND PROPERTYURBAN.DA UDA-BC-05/10/15B8.47 100.00 100.00 100.00 100.00 05/10/10 05/10/15 05/04/11 7,300 100TRADINGSINGER SRI LANKA SINS-BC-30/09/13B19.75 15-06-2009 100.00 118.00 100.00 100.00 30/09/08 30/09/13 01/04/11 2,720,000 100SINGER SRI LANKA SINS-BC-30/09/12A22.83 100.00 100.00 100.00 100.00 30/09/08 30/09/12 01/04/11 280,000 100
  • 69. Government Securities Traded on 01st December 2010Board Security Traded Price (Rs.) Traded Yield Traded Quantity ** Transaction Value Issued Date Maturity DateCorporate Debt Securities Traded on 01st December 2010Board Security Traded Price (Rs.) Traded Yield Traded Quantity ** Transaction Value Issued Date Maturity Date
  • 70. MEMBERS – DEBT & EQUITY Bartleet Mallory Stockbrokers (Pvt) Ltd., Level “G”, “Bartleet House” 65, Braybrooke Place, Colombo 2. Tel.5220200, Fax: 2434985 E-mail: info@bartleetstock.com Kandy Branch Tel: 081-5622779, 081-5622781, Matara Branch Tel: 041-5410005-6, 041-2232985, Negombo Branch Tel: 031-5677838, 031-2221550, Jaffna Branch Tel: 021-2221800, Acuity Stockbrokers (Pvt) Ltd., Level 6, Acuity House, 53, Dharmapala Mawatha, Colombo 3. Tel.2206206 Fax: 2206298/9 E-mail: sales@acuitystockbrokers.com, Kandy Branch Tel: 081-2205609, 081-2203623, Fax: 081-4470257 John Keells Stockbrokers (Pvt) Ltd., 130, Glennie Street, Colombo 2. Tel. 2306250, 2342066-7, 2446694-5, 2338066-7, 2439047-8, 4710721-4 Fax: 2342068, 2326863 E-mail: jkstock@keells.com, website: www.jksb.com, www.jksbonline.com, www.jjsb.keells.lk Asha Phillip Securities Ltd., Level 4, “Millennium House”, 46/58, Navam Mawatha, Colombo 2. Tel. 2429100, Fax: 2429199 E-mail: apsl@ashaphillip.net, Matara Branch Tel: 041-2223240, 041-2223940, Kandy Branch Tel: 081-4474118, 081-2204750, Kurunegala Branch Tel: 037-4691844, Fax: 037-2234777, Negombo Branch Tel: 031-2227474, Fax: 031-2227474, Jaffna Branch Tel: 021-2221614 Assetline Securities (Pvt) Ltd., 282, Kaduwela Road, Battaramulla. Tel. 4700111, 2307366 Fax: 4700112 website: www.dpgsonline.com E-mail: dpgs1@sltnet.lk Matara Branch Tel: 041-4390766-7 Kandy Branch Tel: 081-4481638/9, 081-4474233, Fax: 081-2202104, Kurunegala Branch Tel: 037-4690384, 037-2222808, Fax: 037-4690095 Somerville Stockbrokers (Pvt) Ltd., 137, Vauxhall Street, Colombo 2. Tel. 2329201-5, 2332827, 2338292-3 Fax: 2338291, E-Mail: ssb@web-lk.com J B Securities (Pvt) Ltd., 150, St. Joseph Street, Colombo 14. Tel. 2490900, 077-2490900, 077-2490901 Fax: 2430070, 2446085, 2447875 E-mail: jbs@jb.lk Lanka Securities (Pvt) Ltd., 228/2, Galle Road, Colombo 4. Tel. 4706757, 2554942 Fax: 4706767 website: www.lsl.lk E-mail: lankasec@sltnet.lk Kandy Branch Tel: 081-4939206, Fax: 081-4481772, Kurunegala Branch Tel: 037-4934067, Fax: 037-4692105, Negombo Branch Tel: 031-4929671, Fax: 031-4874736 Asia Securities (Pvt) Ltd., Level 21, West Tower, World Trade Centre, Echelon Square, Colombo 1. Tel. 2423905, 5320000 Fax: 2336018 E-mail: enquiry@asiacapital.lk Ceylinco Stockbrokers (Pvt) Ltd., Ceylinco House, Level 9, 69, Janadhipathi Mawatha, Colombo 1. Tel. 4-714300, 4-714388, 4-714389, 0777-891871, 0777-896064 Fax: 2387228 E-mail: info@ecsbl.com, web site: www.ecsbl.com, Kurunegala Branch Tel: 037-2220297, 037-2234633 Fax: 037-2234634 Capital TRUST Securities (Pvt) Ltd., 42, Sir Mohamed Macan Markar Mawatha, Colombo 3. Tel. 5-335225, Fax: 5-365725 E-mail: inquiries@capitaltrust.lk, website: www.capitaltrust.lk. Kandy Branch Tel: 081-5626839, Fax: 081-5675423, Kurunegala Branch Tel: 037-5671403, 037-5677939, Fax: 037-5264264, Matara Branch Tel: 041-5623200, 041-5623202, Negombo Branch Tel: 031-5675291-4, Fax: 031-2227894 S C Securities (Pvt) Ltd., 2nd Floor, 55 D.R. Wijewardena Mawatha, Colombo 10. Tel. 4711000, Fax: 2394405 E-mail: cscres@sltnet.lk Matara Branch Tel: 041-2220090, 041-4390545, Kandy Branch Tel: 081-4474299 CT Smith Stockbrokers (Pvt) Ltd., 4-14, Majestic City, 10, Station Road, Colombo 4. Tel. 2552290 -4 Fax: 2552289 E-mail: ctssales@sltnet.lk D N H Financial (Pvt) Ltd., Level 16, West Tower, World Trade Centre, Colombo 1. Tel. 5732222 Fax: 5736264, E-mail: info@dnhfinancial.com N D B Stockbrokers (Pvt) Ltd., 5th Floor, NDB Building, 40, Navam Mawatha, Colombo 2. Tel. 2314170-8 Fax: 2314180, E-mail: mail@ndbs.lk
  • 71. TRADING MEMBERS – DEBT & EQUITY Capital Alliance Securities (Pvt) Ltd., Level 5, “Millennium House”, 46/58 Navam Mawatha, Colombo 2. Tel: 2317777 Fax: 2317788, Matara Branch Tel: 041-4390610, 041-2220085, Negombo Branch Tel: 031-2227843-4, Fax: 031-2227844, Kurunegala Branch Tel: 037-2222034-5, Fax: 037-2222034 SMB Securities (Pvt) Ltd., 47, Dharmapala Mawatha, Colombo 3. Tel: 5539593 Fax: 2339292 E-mail: smbsecurities@gmail.com, First Guardian Equities (Pvt) Ltd., 32nd Floor, East Tower, World Trade Centre, Colombo 1. Tel: 5884400 Fax: 5884401, E-mail: info@firstguardianequities.com Taprobane Securities (Pvt) Ltd., 2nd Floor, 10, Gothami Road, Colombo 08. Tel: 5328200 Fax: 5328277 E-mail: info@taprobane.lk, dinal@taprobane.lk, web site: www.taprobanestocks.com Heraymila Securities Ltd., Level 8, South Wing, Millennium House, 46/58, Navam Mawatha, Colombo 2. Tel: 2359100, Fax: 2305522 E-mail: info-hasl@heraymila.com SKM Lanka Holdings (Pvt) Ltd., 377/3, Galle Road, Colombo 3. Tel: 2372413-4, Fax: 2372416, Jaffna Branch Tel: 021-2221596 E-mail: info@skmlankaholdings.com IIFL Securities Ceylon (Pvt) Ltd., 27th Floor, East Tower, World Trade Centre, Colombo 1. Tel: 2333000 Fax: 2333383 Email: priyani.ratnagopal@iiflcap.com TKS Securities (Pvt) Ltd, 14, Reid Avenue, Colombo 7. Tel: 2675200, Fax: 2682553, Email: ralph@tks.lk
  • 72. DEFINITIONS AND NOTESMembers & Trading Members: Eligible to trade securities through Automated Trading System (ATS) and Debt Trading System (DEX),and have participant status into the Central Depository System (CDS).Entitlement Date: Shareholder is not entitled to this dividend/rights/bonus issue beyond this date.A minimum Board Lot would be 100 shares and all others will be on the Special Lots Board.All Share Price Index = Price movement of all listed securities. (Base year - 1985).Milanka Price Index = Price movement of a basket of 25 securities. (Base – 31st December 1998).DPS =DIVIDENDS PAID ON ORDINARY SHARES DY= DPS x 100 MARKET =  DIVIDENDS PAID ON ORDINARY SHARES x 100 NO.OF ORDINARY SHARES ISSUED MARKET PRICE DY  MARKET CAPITALIZATION OF DIVIDEND AS AT THE LAST REPORTED FIN.YEAR PAYING COMPANIES MARKET =  MARKET CAPITALIZATION OF ALL COMPANIESEPS =PROFIT AFTER TAXATION PER= MARKET PRICE PER  PROFIT AFTER TAXATION IF GREATER THAN ZERO NO. OF ORDINARY SHARES ISSUED EPS AS AT THE LAST REPORTED FIN.YEAR MARKET =  MARKET CAPITALIZATION OF ALL COMPANIESBV =ASSETS-(LIABILITIES+PREF,SHARES) PBV= MARKET PRICE PBV  NET ASSET IF GREATER THAN ZERO NO. OF ORDINARY SHARES ISSUED BV AS AT THE LAST REPORTED FIN.YEARV.W.A.–Volume Weighted Average, XD-ex dividend, XC-ex scrip issue, XR-ex rights, DPS-Dividends Per Share, EPS-Earnings Per Share,BV-Book Value, PP-Partly Paid, RM-Remarks, DY-Dividend Yield, PER-Price Earnings Ratio, PBV-Price to Book Value, TF-Tax Free,Prem-Premium, [RCAPF]-Redeemable Cumulative Class ‘A’ Preference Stock, W Warrants, [X] Non-Voting Shares, [RSD]-RedeemableSecured Debentures, [URD]-Unsecured Redeemable Debentures, [USRD]-Unsecured Subordinated Redeemable Debentures,[GRD]-Guaranteed Redeemable Debentures, [CGRD]-Capital Guaranteed Redeemable Debentures, [RSD]-Redeemable SecuredDebentures, [RCCPS]-Redeemable Cumulative Convertible Preference Shares, DS-Dealings Suspended, TS-Trading Suspended,TH-Trading Halted, ANNA-Annual ReportSecurity Identification Codes for Debt SecuritiesThe security identification codes for Treasury Bonds and Treasury Bills are as follows:Treasury Bonds: 1. Government SecuritiesEg: For coupon paying bonds: GOVT BD 01/01/03 AAA 10.75 2. Treasury Bond 1 2 3 4 5 3. Maturity Date (in dd/mm/yy format) 4. Series (with 3 characters) 5. Coupon Rate (without the % sign) For zero coupon bonds: GOVT BD 01/01/03 AAA 1 2 3 4Treasury Bills: 1. Government SecuritiesEg: GOVT BL 01/01/01 ** 2. Treasury Bill 3. Maturity Date (in dd/mm/yy format) 4. Duration of the Bill 1 2 3 4IMPOSING A MARKET HALTThe Board of Directors of the CSE, at a meeting held on 20th November 2008, has decided that in the event the Milanka Price Index (MPI) (or theindex that may replace the MPI in the future) drops 5% within the day from the previous market day’s close, a “Market Halt” be imposed on all equitysecurities for a period of 30 minutes. This would be effective from 2nd January 2009.Market wide index based circuit breakers are imposed by stock exchanges to halt trading of equity securities in order to provide a “cooling off” periodwhen there is an unusual movement in the index.Please note that the Broker Firms may cancel any pending orders during the “Market Halt”. However Broker Firms cannot enter new orders or amendpending orders during the “Market Halt”.NOTE: This publication is intended to assist investors & others and reasonable care is taken to ensure that the information contained is currentand accurate. Although the information contained in this publication has been compiled with great care, the CSE does not accept any liability forany errors, omissions or other inaccuracies or the consequences thereof and nothing in this publication may be construed as creating any rightor obligation.
  • 73. Level 4, West Block, World Trade Centre, Echelon Square, Colombo 1, Sri Lanka. Tel: 2356456, 2446581 Fax: Clearing & Settlement 2440396, Finance & Administration 4627566, Information Technology 2440162, Regulatory Affairs 2448925, Listing & Corporate Affairs 2391128, Business Development 2445279, Human Resources 2440163, Legal 2440539 E Mail: info@cse.lk, Website: www.cse.lkBRANCHESMATARA BRANCH38 Station Road, Matara. Tel: 041-2220094, 041-2220095 Fax: 041-4390546Member FirmsBartleet Mallory Stockbrokers (Pvt) Ltd Tel: 041-5410005-6, 041-2232985, Asha Phillip Securities Ltd Tel: 041-2223240, 041-2223940,Assetline Securities (Pvt) Ltd Tel: 041-4390766-7, Capital TRUST Securities (Pvt) Ltd Tel: 041-5623200, 041-5623202 SC Securities (Pvt) LtdTel: 041-2220090, 041-4390545, Capital Alliance Securities (Pvt) Ltd Tel: 041-4390610, 041-2220085KANDY BRANCH“Ceybank House”, 88 Dalada Veediya, Kandy. Tel: 081-4474407, 081-4474409 Fax: 081-4474475Member FirmsBartleet Mallory Stockbrokers (Pvt) Ltd Tel: 081-5622779, 081-5622781, Asha Phillip Securities Ltd Tel: 081-4474118, Fax: 081-2204750,Assetline Securities (Pvt) Ltd Tel: 081-4481638/9, 081-4474233, Fax: 081-2202104, Capital TRUST Securities (Pvt) Ltd Tel: 081-5626839,081-5675423, SC Securities (Pvt) Ltd Tel: 081-4474299, Acuity Stockbrokers (Pvt) Ltd Tel: 081-2205609, 081-2203623, Fax: 081-4470257,Lanka Securities (Pvt) Ltd Tel: 081-4939206, Fax: 081-4481772KURUNEGALA BRANCH1st Floor, Union Assurance Building, 6 Rajapihilla Road, Kurunegala. Tel: 037-4691802, 037-4691804 Fax: 037-4691803Member FirmsAsha Phillip Securities Ltd Tel: 037-4691844, 037-2234777, Fax: 037-2234777, Assetline Securities (Pvt) Ltd Tel: 037-4690384, 037-2222808,Fax: 037-4690095, Ceylinco Stockbrokers (Pvt) Ltd Tel: 037-2220297, 037-2234633. Fax: 037-2234634, Capital TRUST Securities (Pvt) LtdTel: 037-5671403, 037-5677939, Fax: 037-5264264, Lanka Securities (Pvt) Ltd Tel: 037-4934067, Fax: 037-4692105,Capital Alliance Securities (Pvt) Ltd Tel: 037-2222034-5, Fax: 037-2222034NEGOMBO BRANCHFirst Floor, Jude City Building, 142, Greens Road, Negombo. Tel: 031-2227859, 031-2227861, Fax: 031-2227860Member FirmsAsha Phillip Securities Ltd Tel 031-2227474, Fax: 031-2227474, Bartleet Mallory Stockbrokers (Pvt) Ltd Tel: 031-5677838, 031-2221550Capital Alliance Securities (Pvt) Ltd Tel: 031-2227843-4, Fax: 031-2227844, Capital TRUST Securities (Pvt) Ltd Tel: 031-5675291-94,Fax: 031-2227894, Lanka Securities (Pvt) Ltd Tel: 031-4929671, Fax: 031-4874736,JAFFNA BRANCH1st Floor, 398/1, Hospital Road, Jaffna. Tel: 021-2221455, Fax: 021-2221466Member FirmsBartleet Mallory Stockbrokers (Pvt) Ltd Tel: 021-2221800, Asha Phillip Securities Ltd Tel 021-2221614, Lanka Securities (Pvt) Ltd,Capital TRUST Securities (Pvt) Ltd, SMB Securities (Pvt) Ltd Tel: 071-8736499, SKM Lanka Holdings (Pvt) Ltd Tel: 021-2221596CSE TRADING FLOOR, COLOMBOLevel 4, West Block, World Trade Centre, Colombo 1.Member FirmsHeraymila Securities Ltd, Asha Phillip Securities Ltd Tel: 0602133182, Asia Securities (Pvt) Ltd Tel: 5735122, 5763539, 0915629998, BartleetMallory Stockbrokers (Pvt) Ltd Tel: 5735366, Capital Alliance Securities (Pvt) Ltd Tel: 4335237, Ceylinco Stockbrokers (Pvt) Ltd Tel: 4342347,Assetline Securities (Pvt) Ltd Tel: 4361258, Lanka Securities (Pvt) Ltd Tel: 4323312, NDB Stockbrokers (Pvt) Ltd, Taprobane Securities (Pvt) LtdTel: 5734365, First Guardian Equities (Pvt) Ltd, TKS Securities (Pvt) Ltd.