11 / 2018(MM/YYYY) · 2018-12-20 · debt trading statistics corporate debt tom spot board 1 16...
Transcript of 11 / 2018(MM/YYYY) · 2018-12-20 · debt trading statistics corporate debt tom spot board 1 16...
-
Period
24,788,102,852 17,608,355,736 20,245,853,324 183,383,718,105 209,648,514,489TURNOVER - EQUITY (Rs.)
17,519,554,827 7,963,480,414 10,334,312,621 102,642,953,180 112,091,482,933Domestic
7,268,548,026 9,644,875,323 9,911,540,704 80,740,764,925 97,557,031,556Foreign
1,304,636,992 800,379,806 964,088,254 833,562,355 944,362,678DAILY TURNOVER AVG. EQUITY (Rs.)
81,202 70,099 74,562 827,097 930,727TRADES - EQUITY
77,868 67,003 70,472 783,062 880,276Domestic
3,334 3,096 4,090 44,035 50,451Foreign
714,732,353 433,711,283 584,320,361 5,638,220,465 8,134,349,667SHARES TRADED - EQUITY
638,002,630 310,249,247 362,583,533 4,601,344,514 6,261,400,251Domestic
76,729,723 123,462,036 221,736,828 1,036,875,951 1,872,949,416Foreign
EQUITY TRADING STATISTICS
11 / 2018
Opening
Closing
Change %
5,953.47
6,019.33
1.11
MARKET INDICATORS
PRICE INDICES
ASPI
fldgia .kqfokq ixLHd o;a;
ld, mßÉfþoh fhyk;/
msßjegqu - fldgia / Gus;T - chpikg;gq;F
foaYSh /cs;ehL
úfoaYSh /
ffoksl msßjegqfï idudkHh - fldgia
.kqfokq - fldgia
foaYSh /cs;ehL
ntspehL
úfoaYSh
.kqfokq lrk ,o fldgia
foaYSh
úfoaYSh
ruhrup jpdrup cupikg;gq;Fg; Gus;T
tpahghuk; - chpikg;gq;F/
ntspehL/
tpahghu gq;Ffs; - chpikg;gq;F
/
/
cs;ehL
ntspehL
fjf
-
DEBT TRADING STATISTICS
CORPORATE DEBT
TomSpot
BOARD
1 16
121,400 396,046
12,222,152.84 39,467,377.05
Total 17 517,446 51,689,529.89
GOVERNMENT DEBT
TRADES QUANTITY TRADED TURNOVER(Rs.)
BOARD TRADES QUANTITY TRADED TURNOVER(Rs.)
Total
Opening
Closing
Change %
Opening
Closing
Change %
9.36
9.49
1.39
3.29
3.22
( 2.13)
1.17
1.18
0.85
2,793.05
2,823.95
1.11
MARKET PER DIVIDEND YIELD
MARKET PBV MARKET CAPITALIZATION
Rs. (Bn)
Rs. (Bn)
Muk;gk;
Muk;gk;
epiwT
fjki ]mirT %
fjf
-
BANK FINANCE INS
MAIN BOARD
A I A INSURANCEALLIANCEASIA ASSETCDBCDBCENTRAL FINANCECEYLINCO INS.CEYLINCO INS.COMMERCIAL BANKCOMMERCIAL BANKDFCC BANK PLCFIRST CAPITALHDFCHNBHNBHNB ASSURANCEJANASHAKTHI INS.L O L C HOLDINGSLANKA VENTURESLB FINANCENAT. DEV. BANKNATION LANKANATIONS TRUSTPAN ASIAPEOPLE'S INSPEOPLES LEASINGS M B LEASINGS M B LEASINGSAMPATHSANASA DEV. BANKSEYLAN BANKSEYLAN BANK
NNNNXNNXNXNNNNXNNNNNNNNNNNNXNNNX
00000000000000000000000000000000000000000000000000000000000000000000000000000000000000000000000000000000000000000000000000000000
956.80 63.10 1.00 82.10 70.00 94.00
1995.00 940.00 117.90 95.80 92.60 27.00 26.10 205.10 159.00 107.70 21.50 91.50 39.20 117.30 105.00 0.70 86.00 13.50 20.00 15.50 0.50 0.20
230.00 75.30 70.30 41.00
990.00 57.20 1.00 83.90 73.00 91.80
2000.00 964.60 117.60 96.00 94.00 26.50 27.10 215.10 167.00 113.90 24.50 88.00 42.10 120.00 107.90 0.70 90.00 13.60 19.50 15.90 0.40 0.30
237.50 78.40 74.00 44.00
3.47 ( 9.35) 0.00 2.19 4.29 ( 2.34) 0.25 2.62 ( 0.25) 0.21 1.51 ( 1.85) 3.83 4.88 5.03 5.76 13.95 ( 3.83) 7.40 2.30 2.76 0.00 4.65 0.74 ( 2.50) 2.58
( 20.00) 50.00 3.26 4.12 5.26 7.32
991.00 68.50 1.10 85.00 73.00 98.90
2098.00 990.00 125.40 101.00 100.50 29.90 30.00 222.00 174.00 114.00 24.80 100.00 47.80 127.90 112.00 0.80 91.00 16.40 21.00 17.30 0.50 0.30
247.00 82.00 75.00 44.50
900.00 57.00 0.90 79.90 68.00 88.20
1850.40 950.00 112.00 90.00 88.10 24.50 26.00 207.10 160.00 106.00 20.50 87.00 41.00 118.00 99.90 0.60 85.10 13.10 19.10 15.50 0.40 0.20
223.00 72.00 67.00 39.10
21,873,636.00 11,478,305.00 2,725,227.40 16,658,133.40 3,480,737.40 10,799,324.80 86,004,711.40 1,934,606.30
927,698,194.90 45,427,957.00 17,162,325.20 7,882,345.60 1,502,103.80
1,293,788,215.60 20,341,169.80 32,461,413.40 47,974,654.70 32,403,252.30 466,777.50
69,075,962.40 1,709,255,028.60
2,424,307.20 30,326,082.00 6,446,284.70 2,971,991.00 57,621,278.90 9,917,799.80 539,492.20
1,054,638,813.90 11,532,100.90 106,259,721.50 51,579,428.40
22,773 191,919 2,736,456 205,066 49,420 117,860 41,142 2,016
7,913,452 463,176 181,965 291,358 54,755
6,055,729 123,028 298,647 2,078,444 351,579 11,107 574,356
16,675,227 3,781,595 337,238 453,337 151,263 3,505,936 20,118,108 2,348,178 4,567,299 151,845 1,486,706 1,229,709
201 479 332 110 41 162 33 71
1,533 302 379 309 126 626 192 272 946 232 26 191 1,976 265 217 385 216 873 224 98
2,475 309 499 601
999.00 74.00 1.50 94.00 82.50 110.00 2,100.00 1,078.80 142.50 110.00 124.70 37.40 36.50 259.80 205.00 118.90 33.50 138.00 55.50 132.00 141.40 1.40 93.00 17.60 24.00 17.60 0.80 0.30
336.00 112.90 94.80 59.00
315.00 57.00 0.90 62.30 55.00 87.00
1,300.00 825.00 107.50 88.00 87.00 24.50 23.00 200.00 150.00 70.00 15.50 82.40 38.20 110.00 98.00 0.60 77.00 13.00 18.70 13.90 0.40 0.20
218.00 70.10 64.10 37.00
SECURITY OPEN (Rs)
CLOSE (Rs)
CHANGE (%)
HIGHEST (Rs)
LOWEST (Rs)
TURNOVER (Rs)
SHARES (No)
TRADES (No)
HIGHEST (Rs)
LOWEST (Rs)
52 WEEKS
iq/l=ïm;a
Wmßufjki ] wju msßjegqu fldgia .kqfokq Wmßu wjugpizaq;fs;
Muk;gk; epiwT mirT mjp$ba mjpFiwe;j Gus;T gq;Ffs; tpahghuk; mjp$ba mjpFiwe;j
i;s 52 hs / 52 thuq;fs;
wdrïNh iudma;sh
SECURITY TRADING STATISTICS /iq/l=ïm;a .kqfokq o;a; / gpizfspd; tpahghu Gs;sptpguq;fs;
3
-
BANK FINANCE INS
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
SINGER FINANCEUNION BANKVALLIBEL FINANCE
AMANA BANKAMANA LIFEAMANA TAKAFULAMF CO LTDARPICO INSURANCEBIMPUTH FINANCECOM.CREDITDIALOG FINANCEMULTI FINANCEORIENT FINANCEPRIME FINANCESINHAPUTHRA FINSOFTLOGIC CAPSOFTLOGIC FINSoftlogic LifeUNION ASSURANCE
ABANS FINANCIALARPICOASIA CAPITALBRAC LNKA FNANCECOMM LEASE & FINLOLC FINANCEMERCHANT BANKPEOPLE'S MERCHSINHAPUTHRA FINTHE FINANCE CO.
NNN
NNNNNNNNNNNPNNNN
NNNNNNNNNN
000000000000
0000000000000000000000000000000000000000000000000000000000000000
0000000000000000000000000000000000000000
13.40 11.40 65.00
3.20 10.00 6.30
400.00 17.50 33.10 29.00 44.50 12.00 13.50 17.00 5.30 5.60 28.20 30.90 310.10
20.40 151.00 6.70 41.00 2.70 3.50 8.80 12.20 8.20 2.40
13.50 11.20 68.00
3.20 10.60 6.80
400.00 17.80 32.10 30.00 40.30 12.90 13.90 21.00 5.00 5.70 26.90 35.10 309.90
17.00 168.30 6.30 39.90 2.50 3.60 8.00 10.60 7.70 2.30
0.75 ( 1.75) 4.62
0.00 6.00 7.94 0.00 1.71 ( 3.02) 3.45 ( 9.44) 7.50 2.96 23.53 ( 5.66) 1.79 ( 4.61) 13.59 ( 0.06)
( 16.67) 11.46 ( 5.97)( 2.68)( 7.41) 2.86 ( 9.09)( 13.11)( 6.10)( 4.17)
14.60 12.20 72.00
3.20 12.90 7.20
500.00 19.00 37.50 32.00 45.90 13.30 14.80 21.50 6.30 5.90 30.00 35.50 329.00
21.00 170.00 7.30 44.80 2.80 3.90 9.20 12.50 9.60 2.60
13.20 10.70 65.00
3.00 9.60 6.30
402.00 17.00 28.00 28.00 35.10 9.20 12.70 17.30 4.90 5.50 24.50 30.00 300.20
17.00 145.00 5.90 32.20 2.40 3.40 7.90 8.20 7.50 2.10
6,811,853.90 13,876,598.40 68,816,745.70
24,118,110.90 68,547.10
61,510,645.20 7,982.00
1,545,205.70 1,108,029.60 2,016,919.70 173,847.80 1,693,729.60 23,734,914.90 215,709.50 1,020,057.40 34,652,872.70 735,077.80
148,314,111.80 18,233,207.40
133,359.90 363,678.50 727,062.90 83,474.90 181,432.40 2,885,371.20 2,662,859.80 187,748.70 2,587,622.00 279,801.00
488,885 1,233,836 984,916
7,741,909 6,460
8,439,800 17
86,750 33,699 65,406 4,275
137,113 1,711,930 10,620 184,969 6,057,046 26,893
4,484,315 57,530
7,216 2,275
110,522 2,081 68,931 802,675 315,701 16,320 295,759 118,620
323 647 489
156 50 105 8 88 63 124 35 182 1,034 38 194 360 75
1,083 225
30 25 136 33 76 199 308 88 123 89
17.00 15.80 75.90
3.90 13.50 9.40
500.00 20.00 49.70 45.10 78.70 16.90 21.70 24.30 8.60 6.40 40.00 35.50 364.00
25.50 178.40 10.40 84.00 3.10 4.20 14.70 14.60 13.00 5.70
12.50 10.70 60.00
3.00 1.00 0.60
350.00 15.50 26.50 25.20 22.00 9.20 10.50 14.40 4.60 4.30 24.00 20.50 134.00
16.20 140.00 5.90 21.10 1.90 3.00 7.40 8.20 7.50 2.00
SECURITY OPEN (Rs)
CLOSE (Rs)
CHANGE (%)
HIGHEST (Rs)
LOWEST (Rs)
TURNOVER (Rs)
SHARES (No)
TRADES (No)
HIGHEST (Rs)
LOWEST (Rs)
52 WEEKS
iq/l=ïm;a
Wmßufjki ] wju msßjegqu fldgia .kqfokq Wmßu wjugpizaq;fs;
Muk;gk; epiwT mirT mjp$ba mjpFiwe;j Gus;T gq;Ffs; tpahghuk; mjp$ba mjpFiwe;j
i;s 52 hs / 52 thuq;fs;
wdrïNh iudma;sh
SECURITY TRADING STATISTICS /iq/l=ïm;a .kqfokq o;a; / gpizfspd; tpahghu Gs;sptpguq;fs;
4
-
BANK FINANCE INS
BEV FOOD TOBACCO
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
THE FINANCE CO.TRADE FINANCE
BAIRAHA FARMSCARGILLSCEYLON TOBACCOCOLD STORESCONVENIENCE FOODLION BREWERYLMFNESTLERENUKA AGRIRENUKA FOODSRENUKA FOODSTEA SMALLHOLDERTHREE ACRE FARMS
CEYLON BEVERAGEDILMAH CEYLONHARISCHANDRAKEELLS FOODRAIGAM SALTERNS
DISTILLERIESHVA FOODSKOTMALE HOLDINGSLUCKY LANKALUCKY LANKA
XN
NNNNNNNNNNXNN
NNNNN
NNNNX
00000000
0000000000000000000000000000000000000000000000000000
00000000000000000000
00000000000000000000
1.10 55.00
121.70 197.90 1385.80 744.80 485.60 590.00 144.40 1620.00
2.00 13.00 8.80 24.10 103.40
710.00 567.00 1434.60 138.00 2.00
18.00 4.60
151.90 1.00 0.70
1.10 57.00
124.90 200.00 1409.90 724.80 450.00 555.00 140.00 1699.70
2.10 14.00 9.90 22.00 103.90
710.00 567.00 1499.50 132.50 2.00
16.90 4.60
174.90 1.00 0.70
0.00 3.64
2.63 1.06 1.74 ( 2.69)( 7.33)( 5.93)( 3.05) 4.92 5.00 7.69 12.50 ( 8.71) 0.48
0.00 0.00 4.52 ( 3.99) 0.00
( 6.11) 0.00 15.14 0.00 0.00
1.30 70.00
129.90 202.00 1430.00 775.00 484.90 589.90 145.00 1797.00
2.20 15.20 11.00 26.30 106.80
869.90 620.00 1500.00 137.50 2.10
19.20 5.70
184.80 1.30 0.90
1.00 56.00
120.00 195.00 1385.00 713.00 385.20 520.00 135.00 1600.00
1.90 12.70 8.60 21.80 99.90
721.00 567.00 1211.10 126.50 1.90
16.40 4.50
158.00 1.00 0.70
610,775.80 718,316.70
24,236,109.60 90,297,461.30 427,191,233.40 9,410,879.80 179,829.40
247,709,620.00 590,109.30
19,923,921.70 33,246,415.20 1,028,730.20 1,583,037.40 22,513.80
35,170,859.70
9,695.60 62,623.00 165,391.70 1,209,154.80 1,328,900.70
32,018,371.60 7,963,693.30 110,356.30 106,465.80 171,694.00
542,513 12,157
192,216 451,514 305,099 12,900 402
446,336 4,327 12,011
16,632,158 77,208 157,998 1,006
354,884
12 109 112 9,093
678,352
1,884,553 1,569,021
650 89,947 232,002
300 97
338 70 97 37 25 103 30 81 361 96 169 13 208
4 15 7 41 155
394 612 35 55 82
2.60 75.00
152.00 210.00 1,430.00 1,000.00 570.00 679.00 195.00 1,899.00
2.60 20.00 17.00 40.00 120.00
869.90 630.00 1,599.00 149.00 2.50
35.00 7.50
225.00 2.00 1.40
0.90 42.00
115.00 180.00 958.00 700.00 325.00 500.00 130.00 1,600.00
1.80 10.50 8.00 21.00 92.60
600.00 530.00 1,057.10 121.00 1.80
16.00 4.20
151.10 0.90 0.60
SECURITY OPEN (Rs)
CLOSE (Rs)
CHANGE (%)
HIGHEST (Rs)
LOWEST (Rs)
TURNOVER (Rs)
SHARES (No)
TRADES (No)
HIGHEST (Rs)
LOWEST (Rs)
52 WEEKS
iq/l=ïm;a
Wmßufjki ] wju msßjegqu fldgia .kqfokq Wmßu wjugpizaq;fs;
Muk;gk; epiwT mirT mjp$ba mjpFiwe;j Gus;T gq;Ffs; tpahghuk; mjp$ba mjpFiwe;j
i;s 52 hs / 52 thuq;fs;
wdrïNh iudma;sh
SECURITY TRADING STATISTICS /iq/l=ïm;a .kqfokq o;a; / gpizfspd; tpahghu Gs;sptpguq;fs;
5
-
CHEMICALS PHARMS
CLOSED END
CONSTRUCTION ENG
DIVERSIFIED
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
WATCH LIST
MAIN BOARD
CHEMANEXCICCICHAYCARBMULLERSUNION CHEMICALS
LANKEM CEYLON
INDUSTRIAL ASPH.MORISONSMORISONS
CANDOR OPP FUNDNAMAL ACUITY VF
ACCESS ENG SLDOCKYARDLANKEM DEV.
MTD WALKERS
AITKEN SPENCEC T HOLDINGSCARSONSDUNAMIS CAPITAL
NNXNNN
N
NNX
UU
NNN
N
NNNN
000000000000000000000000
0000
000000000000
00000000
000000000000
0000
0000000000000000
52.00 39.00 30.00 126.00 0.70
400.00
28.40
375.00 720.90 531.70
6.60 81.00
15.60 55.70 4.70
11.30
46.00 177.00 165.00 33.80
49.90 39.50 30.10 132.00 0.80
400.00
26.50
375.00 720.90 432.20
7.00 80.00
16.00 58.30 4.20
12.40
47.20 176.80 165.00 35.10
( 4.04) 1.28 0.33 4.76 14.29 0.00
( 6.69)
0.00 0.00
( 18.71)
6.06 ( 1.23)
2.56 4.67
( 10.64)
9.73
2.61 ( 0.11) 0.00 3.85
57.90 47.00 37.00 140.50 0.80
395.00
31.50
370.00 714.90 600.00
8.40 99.90
19.00 62.00 5.30
15.10
51.00 178.50 184.00 35.10
48.00 39.20 29.10 128.00 0.60
310.00
25.00
325.00 652.10 432.10
7.00 80.00
15.50 52.50 4.10
11.10
45.00 162.00 160.00 33.80
1,032,202.60 1,837,682.00 3,238,581.80 1,406,712.90 287,882.30 12,547.50
140,410.20
35,186.50 22,144.30 58,649.70
26,297.80 393,112.20
545,430,096.30 4,826,745.50 16,064,946.60
80,645,712.70
29,893,302.40 274,971.60 4,733,297.90 3,748,958.60
19,359 43,804 99,672 10,950 388,002
34
5,189
104 33 135
3,738 4,842
32,542,061 85,128
3,386,600
6,121,546
635,343 1,549 28,698 109,499
64 103 141 29 132 17
55
14 8 11
13 14
7,553 182 1,059
5,659
270 15 29 110
70.00 68.00 52.00 150.00 1.20
500.00
50.50
410.00 760.00 664.00
9.90 114.90
24.50 93.90 11.50
25.50
56.50 195.00 240.00 35.30
40.00 38.00 28.00 119.10 0.50
310.00
24.20
273.90 500.00 360.70
6.60 80.00
13.50 50.50 4.00
6.90
42.50 145.00 156.00 17.00
SECURITY OPEN (Rs)
CLOSE (Rs)
CHANGE (%)
HIGHEST (Rs)
LOWEST (Rs)
TURNOVER (Rs)
SHARES (No)
TRADES (No)
HIGHEST (Rs)
LOWEST (Rs)
52 WEEKS
iq/l=ïm;a
Wmßufjki ] wju msßjegqu fldgia .kqfokq Wmßu wjugpizaq;fs;
Muk;gk; epiwT mirT mjp$ba mjpFiwe;j Gus;T gq;Ffs; tpahghuk; mjp$ba mjpFiwe;j
i;s 52 hs / 52 thuq;fs;
wdrïNh iudma;sh
SECURITY TRADING STATISTICS /iq/l=ïm;a .kqfokq o;a; / gpizfspd; tpahghu Gs;sptpguq;fs;
6
-
DIVERSIFIED
FOOTWEAR TEXTILE
HEALTH CARE
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
WATCH LIST
MAIN BOARD
EXPOLANKAFORT LANDHAYLEYSHEMAS HOLDINGSJKHMELSTACORPRICHARD PIERISSOFTLOGICSUNSHINE HOLDING
BROWNS CAPITALBROWNS INVSTMNTSVALLIBEL ONE
ADAM CAPITALADAM INVESTMENTSAMBEON CAPITAL
HAYLEYS FABRIC
ODEL PLC
ASIRIASIRI SURGDURDANSDURDANSNAWALOKA
NNNNNNNNN
NNN
NNN
N
N
NNNXN
000000000000000000000000000000000000
000000000000
000000000000
0000
0000
00000000000000000000
4.00 14.90 191.50 85.00 149.70 49.30 10.40 20.20 51.20
3.80 2.00 17.10
0.40 0.10 4.50
8.90
25.40
22.90 9.60 71.00 65.10 4.40
4.00 15.40 188.00 89.00 160.50 53.40 10.00 20.20 46.30
3.60 2.00 16.50
0.30 0.20 4.10
9.60
26.00
22.30 9.60 71.00 67.10 4.30
0.00 3.36 ( 1.83) 4.71 7.21 8.32 ( 3.85) 0.00 ( 9.57)
( 5.26) 0.00 ( 3.51)
( 25.00) 100.00 ( 8.89)
7.87
2.36
( 2.62) 0.00 0.00 3.07 ( 2.27)
4.20 17.90 207.50 94.90 161.00 59.00 11.00 22.20 55.00
4.20 2.30 18.90
0.50 0.20 5.00
10.90
32.50
23.80 10.00 78.90 73.00 4.60
3.90 14.20 187.70 84.50 141.00 50.00 10.00 19.50 45.10
3.50 1.90 16.00
0.20 0.10 4.00
8.80
23.30
22.00 9.50 70.10 67.00 4.30
53,509,503.40 2,779,002.80 9,239,016.80 91,482,502.30
8,058,248,489.90 306,244,410.10 26,831,877.50 25,131,458.80 537,859.00
85,488,557.70 6,864,021.30 22,781,473.30
1,524,356.00 135,123.00 1,826,306.00
44,014,868.10
6,237,583,758.70
1,837,657.00 438,935.50 303,999.00 96,169.50 602,935.90
13,160,558 167,057 47,131
1,068,971 53,481,582 5,699,016 2,623,812 1,215,608 10,506
23,514,253 3,346,011 1,318,278
4,910,716 710,917 416,927
4,450,655
249,469,486
81,605 44,669 4,257 1,435
134,924
629 126 189 232 3,989 187 741 522 29
750 302 681
198 92 207
1,740
347
131 71 27 12 89
5.80 22.80 259.00 130.00 167.00 71.50 13.80 26.20 60.00
4.80 3.40 25.00
0.90 0.40 6.20
14.90
32.50
27.60 11.60 87.00 76.00 4.80
3.80 14.10 175.00 83.50 126.00 47.70 9.90 11.90 45.10
2.80 1.80 15.90
0.20 0.10 4.00
8.40
20.60
21.50 9.20 70.10 54.20 4.10
SECURITY OPEN (Rs)
CLOSE (Rs)
CHANGE (%)
HIGHEST (Rs)
LOWEST (Rs)
TURNOVER (Rs)
SHARES (No)
TRADES (No)
HIGHEST (Rs)
LOWEST (Rs)
52 WEEKS
iq/l=ïm;a
Wmßufjki ] wju msßjegqu fldgia .kqfokq Wmßu wjugpizaq;fs;
Muk;gk; epiwT mirT mjp$ba mjpFiwe;j Gus;T gq;Ffs; tpahghuk; mjp$ba mjpFiwe;j
i;s 52 hs / 52 thuq;fs;
wdrïNh iudma;sh
SECURITY TRADING STATISTICS /iq/l=ïm;a .kqfokq o;a; / gpizfspd; tpahghu Gs;sptpguq;fs;
7
-
HEALTH CARE
HOTELS TRAVELS
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
LANKA HOSPITALSSINGHE HOSPITALS
A.SPEN.HOT.HOLD.AHOT PROPERTIESAMAYA LEISURECITRUS LEISUREDOLPHIN HOTELSHOTEL SIGIRIYAHOTELS CORP.HUNAS FALLSKANDY HOTELSKEELLS HOTELSKINGSBURYRENUKA CITY HOT.SIGIRIYA VILLAGETANGERINE
BANSEI RESORTSBERUWALA RESORTSCITRUS HIKKADUWACITRUS WASKADUWAEDEN HOTEL LANKAFORTRESS RESORTSGALADARIJETWING SYMPHONYLIGHTHOUSE HOTELMAHAWELI REACHMARAWILA RESORTSNUWARA ELIYA
NN
NNNNNNNNNNNNNN
NNNNNNNNNNNN
00000000
00000000000000000000000000000000000000000000000000000000
000000000000000000000000000000000000000000000000
41.00 1.30
27.00 42.60 40.00 6.30 26.00 50.00 12.00 75.80 5.00 7.90 15.30 220.10 40.00 37.40
5.40 0.70 5.10 3.20 13.10 9.40 6.80 13.00 33.00 13.20 1.80
1010.00
42.50 1.40
27.10 43.00 44.40 4.90 26.00 53.00 11.80 82.70 5.00 7.70 15.60 292.70 42.00 37.40
6.30 0.60 4.00 2.80 12.20 9.30 6.80 12.00 30.80 13.50 1.80
1010.00
3.66 7.69
0.37 0.94 11.00 ( 22.22) 0.00 6.00 ( 1.67) 9.10 0.00 ( 2.53) 1.96 32.99 5.00 0.00
16.67 ( 14.29)( 21.57)( 12.50)( 6.87)( 1.06) 0.00 ( 7.69)( 6.67) 2.27 0.00 0.00
43.70 1.50
30.50 44.00 49.80 7.00 28.40 54.90 14.00 82.70 5.30 8.40 16.70 294.00 45.80 38.80
6.60 0.80 5.90 3.50 15.40 10.00 7.50 14.00 34.00 14.90 2.00
1100.00
40.00 1.20
25.70 39.90 37.50 4.80 23.00 48.00 11.30 69.00 4.80 7.50 14.50 215.00 41.00 35.00
5.00 0.60 3.90 2.50 12.00 9.00 6.70 10.20 27.10 12.60 1.70
900.00
1,319,198.80 117,630.40
2,617,497.60 5,970,098.00 41,633.60
2,234,261.80 1,488,641.00 2,826,544.80 328,985.80 95,859.90 181,794.30 3,143,685.80 10,869,446.10 1,644,005.90 26,912.40 550,471.80
52,361.90 749,376.80 3,559,609.30 1,111,119.50 604,060.80 680,879.50 2,899,272.10 2,866,180.10 387,857.80 108,588.10 1,741,888.80 164,246.00
32,554 90,912
92,684 143,817 1,066
371,778 55,818 56,910 27,559 1,223 36,339 401,365 721,703 6,947 635
15,153
8,754 1,050,241 734,013 371,716 47,414 73,586 411,549 237,448 12,700 8,181
942,374 166
84 34
184 113 28 304 49 476 48 24 60 233 88 71 8 37
75 169 455 197 58 82 297 49 106 68 180 17
64.00 1.90
35.00 57.00 58.00 9.10 32.00 76.50 17.30 104.00 6.50 10.10 19.60 356.00 49.90 57.70
7.50 0.90 13.40 3.90 18.60 12.30 9.70 16.00 45.00 19.80 2.70
1,350.00
39.00 1.10
24.00 34.80 37.50 4.80 23.00 45.00 11.00 50.00 4.80 7.40 12.90 210.00 37.00 34.20
4.10 0.50 3.90 2.30 10.00 8.60 6.40 10.20 27.10 12.60 1.70
891.00
SECURITY OPEN (Rs)
CLOSE (Rs)
CHANGE (%)
HIGHEST (Rs)
LOWEST (Rs)
TURNOVER (Rs)
SHARES (No)
TRADES (No)
HIGHEST (Rs)
LOWEST (Rs)
52 WEEKS
iq/l=ïm;a
Wmßufjki ] wju msßjegqu fldgia .kqfokq Wmßu wjugpizaq;fs;
Muk;gk; epiwT mirT mjp$ba mjpFiwe;j Gus;T gq;Ffs; tpahghuk; mjp$ba mjpFiwe;j
i;s 52 hs / 52 thuq;fs;
wdrïNh iudma;sh
SECURITY TRADING STATISTICS /iq/l=ïm;a .kqfokq o;a; / gpizfspd; tpahghu Gs;sptpguq;fs;
8
-
HOTELS TRAVELS
INVESTMENT TRUST
IT
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
DIRI SAVI BOARD
PALM GARDEN HOTLPEGASUS HOTELSRAMBODA FALLSRENUKA HOTELSROYAL PALMSSERENDIB HOTELSSERENDIB HOTELSTAL LANKATRANS ASIA
ANILANA HOTELSBROWNS BEACH
CEYLON GUARDIANCEYLON INV.LANKA REALTY RENUKA HOLDINGSRENUKA HOLDINGS
AMBEON HOLDINGSCFICITGUARDIAN CAPITAL
LEE HEDGES
E - CHANNELLING
NNNNNNXNN
NN
NNNNX
NNNN
N
N
000000000000000000000000000000000000
00000000
00000000000000000000
0000000000000000
0000
0000
24.00 22.00 17.00 48.80 16.30 17.00 15.10 13.10 83.80
1.20 12.80
75.00 39.10 20.20 17.50 12.10
11.40 47.00 60.00 23.70
70.00
4.50
23.80 22.60 20.40 54.00 15.10 17.00 16.40 13.30 85.00
1.10 13.10
66.50 38.00 19.50 16.00 12.10
11.10 50.00 60.20 21.20
68.70
4.40
( 0.83) 2.73 20.00 10.66 ( 7.36) 0.00 8.61 1.53 1.43
( 8.33) 2.34
( 11.33)( 2.81)( 3.47)( 8.57) 0.00
( 2.63) 6.38 0.33
( 10.55)
( 1.86)
( 2.22)
26.00 23.70 21.80 54.00 16.40 18.40 16.70 14.80 85.50
1.30 14.60
80.00 43.00 23.80 18.00 13.40
12.00 54.70 73.80 25.50
74.00
5.30
20.60 20.00 15.90 46.00 15.00 17.00 14.90 12.00 75.60
1.10 12.00
65.00 36.00 18.00 14.00 12.00
10.80 50.00 60.00 21.10
60.50
4.40
123,250.60 2,153,380.50 114,442.90 6,260,332.20 138,433.20 23,561.30 4,029.90
498,138.10 93,192.50
2,764,389.50 796,595.30
8,027,705.00 3,274,977.70 876,518.80 2,008,448.40 280,275.00
16,257,695.00 313,177.90 36,889.10 434,949.50
70,630.40
843,852.80
5,060 99,373 6,354
124,892 8,833 1,381 247
37,320 1,162
2,218,331 60,089
120,773 83,724 40,891 129,040 23,204
1,419,570 6,211 610
18,143
1,065
173,915
26 117 97 38 49 11 8
147 13
206 121
155 166 162 102 16
420 35 17 74
18
179
29.90 33.00 22.20 150.00 21.90 22.70 17.90 19.60 97.00
1.60 18.00
99.80 49.00 41.40 24.90 19.00
12.90 69.50 89.90 35.00
98.00
7.00
19.10 20.00 15.90 35.00 15.00 14.00 11.00 11.30 70.20
0.90 12.00
65.00 33.00 18.00 14.00 10.50
8.60 40.00 56.00 19.50
56.70
4.00
SECURITY OPEN (Rs)
CLOSE (Rs)
CHANGE (%)
HIGHEST (Rs)
LOWEST (Rs)
TURNOVER (Rs)
SHARES (No)
TRADES (No)
HIGHEST (Rs)
LOWEST (Rs)
52 WEEKS
iq/l=ïm;a
Wmßufjki ] wju msßjegqu fldgia .kqfokq Wmßu wjugpizaq;fs;
Muk;gk; epiwT mirT mjp$ba mjpFiwe;j Gus;T gq;Ffs; tpahghuk; mjp$ba mjpFiwe;j
i;s 52 hs / 52 thuq;fs;
wdrïNh iudma;sh
SECURITY TRADING STATISTICS /iq/l=ïm;a .kqfokq o;a; / gpizfspd; tpahghu Gs;sptpguq;fs;
9
-
LAND PROPERTY
MANUFACTURING
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
CARGO BOATCOLOMBO LANDKELSEYON'ALLYOVERSEAS REALTYR I L PROPERTY SEYLAN DEVTSYORK ARCADE
C T LANDEQUITY TWO PLCMILLENNIUM HOUSE
CITY HOUSINGCOMMERCIAL DEV.EAST WESTHUEJAYPDLSERENDIB ENG.GRPSERENDIB LAND
ABANSACLACL PLASTICSACMEALUFABCENTRAL IND.CHEVRONDANKOTUWA PORCELDIPPED PRODUCTS
NNNNNNNN
NNN
NNNNNNN
NNNNNNNNN
00000000000000000000000000000000
000000000000
0000000000000000000000000000
000000000000000000000000000000000000
70.00 17.00 35.00 100.00 16.40 7.00 10.60 76.20
29.40 42.60 9.70
4.50 72.90 13.60 25.50 116.00 6.90
1481.70
72.00 38.40 76.50 4.50 16.90 26.40 70.90 6.90 80.00
70.10 16.40 29.50 92.80 16.70 7.00 10.40 92.00
27.50 59.60 8.40
4.70 75.00 12.50 22.40 115.00 6.30
1481.70
55.80 36.10 71.30 4.50 15.90 29.40 76.00 6.30 85.00
0.14 ( 3.53)( 15.71)( 7.20) 1.83 0.00 ( 1.89) 20.73
( 6.46) 39.91 ( 13.40)
4.44 2.88 ( 8.09)( 12.16)( 0.86)( 8.70) 0.00
( 22.50)( 5.99)( 6.80) 0.00 ( 5.92) 11.36 7.19 ( 8.70) 6.25
80.00 20.00 33.90 102.00 17.10 7.30 11.70 98.00
30.00 59.70 9.60
5.40 75.00 14.80 29.00 116.00 7.40
1200.00
74.50 43.00 90.00 5.30 19.70 30.50 77.00 7.20 88.00
66.20 15.10 24.00 81.20 16.00 6.60 10.00 77.00
26.90 45.10 7.70
4.30 66.20 11.90 22.00 114.00 6.10
1200.00
55.00 36.00 67.00 4.20 15.80 27.10 68.00 6.30 79.00
313,767.00 2,577,941.60 10,232.50
1,704,793.10 3,771,341.90 28,713,856.30 1,269,556.10 359,798.70
1,581,644.60 172,323.50 1,682,579.80
974,026.40 391,545.90
22,301,106.80 14,163.20 803,342.00 926,179.90 12,000.00
3,337,014.50 11,736,613.60 2,971,562.10 1,281,201.30 2,429,570.50 11,429,009.70 441,336,005.60 2,574,565.40 18,495,344.20
4,151 144,593
338 17,059 225,810 4,117,822 121,181 4,107
55,516 3,341
198,244
195,701 5,348
1,630,136 613 7,013
135,157 10
54,489 302,892 39,934 260,065 137,735 394,244 6,228,751 377,161 225,623
36 156 31 25 180 109 139 62
102 41 163
135 45 871 29 16 178 1
303 237 238 178 285 303 1,677 264 128
90.90 23.00 47.90 118.80 18.80 7.90 14.90 143.90
63.90 77.80 13.00
7.00 80.00 24.90 48.00 132.00 10.00
1,852.10
95.00 44.70 133.70 7.20 24.50 42.90 122.00 8.40
100.00
63.50 14.20 24.00 45.00 15.30 6.60 10.00 13.00
26.20 38.00 7.20
4.00 66.20 9.50 19.50 76.10 5.10
1,120.00
55.00 36.00 67.00 4.00 15.00 26.00 64.80 5.90 66.20
SECURITY OPEN (Rs)
CLOSE (Rs)
CHANGE (%)
HIGHEST (Rs)
LOWEST (Rs)
TURNOVER (Rs)
SHARES (No)
TRADES (No)
HIGHEST (Rs)
LOWEST (Rs)
52 WEEKS
iq/l=ïm;a
Wmßufjki ] wju msßjegqu fldgia .kqfokq Wmßu wjugpizaq;fs;
Muk;gk; epiwT mirT mjp$ba mjpFiwe;j Gus;T gq;Ffs; tpahghuk; mjp$ba mjpFiwe;j
i;s 52 hs / 52 thuq;fs;
wdrïNh iudma;sh
SECURITY TRADING STATISTICS /iq/l=ïm;a .kqfokq o;a; / gpizfspd; tpahghu Gs;sptpguq;fs;
10
-
MANUFACTURING
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
GRAIN ELEVATORSHAYLEYS FIBREKELANI CABLESKELANI TYRESLANKA ALUMINIUMLANKA TILESLANKA WALLTILELAXAPANAPIRAMAL GLASSPRINTCARE PLCREGNISROYAL CERAMICSAMSON INTERNAT.SWISSTEKTEEJAY LANKATOKYO CEMENTTOKYO CEMENT
ALUMEX PLCBOGALA GRAPHITEBPPL HOLDINGSLANKA CERAMICRICH PIERIS EXPSINGER IND.SWADESHI
AGSTAR PLCBLUE DIAMONDSBLUE DIAMONDSSIERRA CABL
NNNNNNNNNNNNNNNNX
NNNNNNN
NNXN
00000000000000000000000000000000000000000000000000000000000000000000
0000000000000000000000000000
0000000000000000
58.70 70.60 78.00 37.90 62.80 77.00 73.90 11.50 4.00 30.00 75.20 79.00 99.50 40.70 32.00 25.70 24.40
13.80 13.50 12.80 132.50 180.00 65.40
14991.10
4.00 0.70 0.30 2.20
59.90 78.30 69.20 36.70 57.70 78.00 72.90 12.30 3.90 30.20 68.00 74.90 100.00 41.00 32.10 26.10 23.00
13.80 13.30 11.80 158.80 215.40 69.00
***********
3.60 0.50 0.30 2.10
2.04 10.91 ( 11.28)( 3.17)( 8.12) 1.30 ( 1.35) 6.96 ( 2.50) 0.67 ( 9.57)( 5.19) 0.50 0.74 0.31 1.56 ( 5.74)
0.00 ( 1.48)( 7.81) 19.85 19.67 5.50 0.00
( 10.00)( 28.57) 0.00 ( 4.55)
64.00 80.00 83.00 42.00 62.70 85.00 80.00 13.00 4.10 32.00 78.00 85.00 100.00 43.00 34.50 30.60 26.80
16.00 14.10 12.80 170.00 220.00 72.00
14000.00
4.10 0.80 0.40 2.30
58.00 70.00 68.00 35.00 53.00 78.00 71.50 10.50 3.70 29.20 65.10 72.30 84.00 36.00 30.10 25.00 20.10
13.60 12.60 11.70 150.00 175.00 63.00
12001.00
3.50 0.50 0.20 2.00
34,763,454.00 10,159,552.00 6,744,353.70 3,566,226.40 1,498,510.70 595,019.90 6,102,565.00 543,174.60
24,708,087.50 44,970.90
4,749,734.50 13,791,851.40
34,644.20 2,259,213.80
304,347,710.50 186,665,833.70 71,117,073.00
8,022,645.90 661,487.80 252,832.20 34,649.80
21,884,878.40 98,725.50 189,034.60
64,883.70 573,252.00 303,628.10 4,142,309.50
579,436 135,180 87,383 94,266 25,919 7,425 81,000 44,761
6,354,934 1,482 68,945 171,773
379 54,662
9,108,556 6,725,331 2,859,566
540,658 49,659 20,976 218
110,151 1,414 15
17,050 897,253 1,243,883 1,945,555
416 424 153 183 96 52 157 40 462 10 194 225 27 92 812 2,539 1,209
332 62 56 10 361 20 9
24 130 164 327
76.00 82.00 100.00 49.50 74.90 115.00 109.90 13.00 6.20 35.00 123.70 122.00 118.70 68.70 36.80 69.90 62.00
19.20 15.70 14.20 170.70 220.00 175.00 ************
5.40 1.20 0.60 2.70
54.50 60.00 68.00 33.00 53.00 74.50 71.50 9.50 3.70 23.50 65.10 72.30 73.10 36.00 27.60 22.00 20.00
12.70 12.00 11.30 130.00 160.00 62.00
9,700.00
3.20 0.50 0.20 1.80
SECURITY OPEN (Rs)
CLOSE (Rs)
CHANGE (%)
HIGHEST (Rs)
LOWEST (Rs)
TURNOVER (Rs)
SHARES (No)
TRADES (No)
HIGHEST (Rs)
LOWEST (Rs)
52 WEEKS
iq/l=ïm;a
Wmßufjki ] wju msßjegqu fldgia .kqfokq Wmßu wjugpizaq;fs;
Muk;gk; epiwT mirT mjp$ba mjpFiwe;j Gus;T gq;Ffs; tpahghuk; mjp$ba mjpFiwe;j
i;s 52 hs / 52 thuq;fs;
wdrïNh iudma;sh
SECURITY TRADING STATISTICS /iq/l=ïm;a .kqfokq o;a; / gpizfspd; tpahghu Gs;sptpguq;fs;
11
-
MOTORS
OIL PALMS
PLANTATIONS
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
WATCH LIST
MAIN BOARD
AUTODROMEC M HOLDINGSDIMOLANKA ASHOKUNITED MOTORS
SATHOSA MOTORS
BUKIT DARAH
GOOD HOPEINDO MALAYSELINSINGSHALIMAR
AGALAWATTEBALANGODAHORANAKAHAWATTEKEGALLEKELANI VALLEYKOTAGALAMALWATTEMALWATTENAMUNUKULATALAWAKELLEWATAWALA
NNNNN
N
N
NNNN
NNNNNNNNXNNN
00000000000000000000
0000
0000
0000000000000000
000000000000000000000000000000000000000000000000
86.10 46.00 356.50 820.00 76.50
527.70
207.60
902.60 1300.00 613.40 1497.60
15.80 13.70 15.40 38.00 57.60 75.00 7.40 8.30 5.10 63.00 47.10 21.30
82.70 45.00 350.00 820.00 75.00
534.50
205.40
902.60 1300.00 830.30 1497.60
14.10 12.70 15.10 40.00 55.10 80.20 6.90 8.20 4.40 58.50 46.00 20.10
( 3.95)( 2.17)( 1.82) 0.00 ( 1.96)
1.29
( 1.06)
0.00 0.00 35.36 0.00
( 10.76)( 7.30)( 1.95) 5.26 ( 4.34) 6.93 ( 6.76)( 1.20)( 13.73)( 7.14)( 2.34)( 5.63)
85.00 48.80 360.00 899.90 80.00
550.00
220.00
1029.80 1348.90 835.00 1870.00
16.70 14.00 16.90 40.00 60.00 89.50 8.30 8.50 5.10 68.50 50.90 22.40
78.50 44.00 341.20 761.00 70.10
450.00
205.10
997.00 1348.90 600.00 1200.00
14.10 12.00 14.10 32.20 53.00 60.50 6.50 7.50 4.20 55.50 42.50 19.20
417,434.10 1,371,412.10 522,103.00 209,033.10 593,626.00
340,493.90
66,863.50
4,065.30 1,348.90
207,652.80 44,144.90
34,852.90 1,600,059.90 351,050.30 36,873.90
1,964,835.70 88,268.40
1,299,610.80 980,834.10 1,576,161.20 1,948,342.60 1,141,638.30 549,373.30
5,066 30,586 1,498 268 7,837
643
319
4 1
284 29
2,350 122,533 23,548 962
35,947 1,101
184,109 121,985 348,120 32,727 26,111 26,985
22 57 72 61 39
23
18
4 1 42 8
20 191 45 15 82 10 251 118 213 127 71 89
105.00 75.00 500.00 1,240.00 87.40
550.00
274.90
1,479.00 1,600.00 849.70 2,150.00
24.00 32.30 28.90 44.00 78.00 100.00 13.10 11.80 10.70 114.90 61.00 31.70
71.00 42.00 325.40 750.10 70.10
300.00
200.00
900.00 980.10 550.00 1,125.00
12.50 12.00 14.10 30.40 50.00 60.50 6.50 5.40 4.10 55.50 42.50 19.20
SECURITY OPEN (Rs)
CLOSE (Rs)
CHANGE (%)
HIGHEST (Rs)
LOWEST (Rs)
TURNOVER (Rs)
SHARES (No)
TRADES (No)
HIGHEST (Rs)
LOWEST (Rs)
52 WEEKS
iq/l=ïm;a
Wmßufjki ] wju msßjegqu fldgia .kqfokq Wmßu wjugpizaq;fs;
Muk;gk; epiwT mirT mjp$ba mjpFiwe;j Gus;T gq;Ffs; tpahghuk; mjp$ba mjpFiwe;j
i;s 52 hs / 52 thuq;fs;
wdrïNh iudma;sh
SECURITY TRADING STATISTICS /iq/l=ïm;a .kqfokq o;a; / gpizfspd; tpahghu Gs;sptpguq;fs;
12
-
PLANTATIONS
POWER & ENERGY
SERVICES
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
BOGAWANTALAWAELPITIYAHAPUGASTENNEHATTONMASKELIYAUDAPUSSELLAWA
MADULSIMA
LANKA IOCLAUGFS GASLAUGFS GASLVL ENERGYPANASIAN POWERRESUS ENERGYVALLIBELVIDULLANKA
LOTUS HYDRO
LAKE HOUSE PRIN.
ASIA SIYAKACEYLON TEA BRKRSJOHN KEELLSRENUKA CAPITAL
NNNNNN
N
NNXNNNNN
N
N
NNNN
000000000000000000000000
0000
00000000000000000000000000000000
0000
0000
0000000000000000
10.70 20.30 19.50 6.70 10.20 35.00
6.50
27.00 18.00 15.90 7.80 3.00 21.00 6.60 4.60
5.00
147.00
2.10 2.80 53.00 3.90
9.90 20.90 18.10 6.60 9.90 30.90
6.00
26.10 17.40 15.40 8.00 3.10 24.00 6.60 4.70
5.00
133.00
2.00 2.80 50.10 4.10
( 7.48) 2.96 ( 7.18)( 1.49)( 2.94)( 11.71)
( 7.69)
( 3.33)( 3.33)( 3.14) 2.56 3.33 14.29 0.00 2.17
0.00
( 9.52)
( 4.76) 0.00 ( 5.47) 5.13
10.90 22.00 19.60 7.00 11.00 33.00
6.80
27.30 20.00 18.00 8.40 3.10 25.00 6.80 5.00
5.30
133.00
2.20 3.00 54.00 4.10
9.40 18.00 15.70 6.50 9.50 28.10
5.90
24.00 16.50 14.60 7.60 2.90 20.00 6.40 4.50
4.60
133.00
1.90 2.70 49.00 3.70
1,523,110.40 2,806,661.20 19,931.20 869,644.50 1,465,892.50 71,427.00
626,299.70
28,109,512.30 14,110,788.30 5,351,593.40 3,962,115.60 14,418,865.60 4,823,681.00 4,966,852.00
301,429,479.30
468,005.30
416,689.00
9,528,486.70 5,736,020.80 477,902.00 703,207.30
147,106 134,922 1,093
129,956 141,414 2,241
98,492
1,094,298 740,243 327,954 485,511 4,801,017 201,160 755,678
65,518,259
94,225
3,133
4,959,216 2,036,766
9,334 179,158
223 70 40 61 189 31
129
1,087 468 412 251 296 71 230 137
52
1
217 370 54 130
18.60 30.70 32.00 10.70 24.00 46.70
14.90
37.00 39.80 31.00 10.50 3.50 25.00 7.80 5.40
6.00
159.60
2.80 4.60 70.00 5.00
9.40 18.00 13.50 6.50 9.50 24.00
5.90
24.00 14.60 12.10 7.30 2.60 17.10 6.30 4.10
4.20
107.50
1.90 2.70 48.00 3.70
SECURITY OPEN (Rs)
CLOSE (Rs)
CHANGE (%)
HIGHEST (Rs)
LOWEST (Rs)
TURNOVER (Rs)
SHARES (No)
TRADES (No)
HIGHEST (Rs)
LOWEST (Rs)
52 WEEKS
iq/l=ïm;a
Wmßufjki ] wju msßjegqu fldgia .kqfokq Wmßu wjugpizaq;fs;
Muk;gk; epiwT mirT mjp$ba mjpFiwe;j Gus;T gq;Ffs; tpahghuk; mjp$ba mjpFiwe;j
i;s 52 hs / 52 thuq;fs;
wdrïNh iudma;sh
SECURITY TRADING STATISTICS /iq/l=ïm;a .kqfokq o;a; / gpizfspd; tpahghu Gs;sptpguq;fs;
13
-
SERVICES
STORES SUPPLIES
TELECOM
TRADING
WATCH LIST
MAIN BOARD
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
CEYLON PRINTERSMERC. SHIPPINGPARAGON
COLOMBO CITYE B CREASYGESTETNERHUNTERS
DIALOGSLT
EASTERN MERCHANTSINGER SRI LANKA
BROWNSC.W.MACKIETESS AGROTESS AGRO
CFTOFFICE EQUIPMENTRADIANT GEMS
NNN
NNNN
NN
NN
NNNX
NNN
000000000000
0000000000000000
00000000
00000000
0000000000000000
000000000000
65.00 70.00 63.00
769.90 1396.40 100.50 410.10
11.60 20.70
4.80 33.00
54.00 44.80 0.60 0.60
2.90 73.00 23.30
75.50 69.70 58.00
765.00 1490.00 100.50 460.30
11.30 21.90
4.50 29.00
59.70 44.40 0.50 0.40
3.20 84.00 25.20
16.15 ( 0.43)( 7.94)
( 0.64) 6.70 0.00 12.24
( 2.59) 5.80
( 6.25)( 12.12)
10.56 ( 0.89)( 16.67)( 33.33)
10.34 15.07 8.15
76.00 74.60 64.80
798.00 1594.00 112.00 463.90
12.10 23.00
5.20 35.10
62.00 48.00 0.60 0.60
3.50 84.00 26.00
66.00 61.10 52.10
700.00 1170.00 102.00 380.10
11.30 20.00
4.20 29.00
51.50 40.50 0.40 0.40
2.70 56.00 20.00
52,932.00 69,885.00 65,798.80
825,375.80 1,274,604.00 16,470.20 229,506.80
248,714,033.90 2,427,539.30
1,551,893.00 3,418,880.50
13,891,416.00 1,312,279.60 3,206,356.60 707,175.60
8,211,650.50 293,124.20 72,888.20
742 1,104 1,146
1,089 855 152 499
21,378,348 113,757
312,331 107,047
256,157 31,228
6,050,444 1,425,336
2,471,716 3,693 3,045
18 8 20
56 14 11 11
1,512 303
103 169
203 59 319 78
620 30 27
90.00 90.00 75.00
999.00 1,740.00 125.00 510.00
14.80 30.00
6.70 45.30
81.00 52.40 1.20 1.20
6.70 91.90 33.00
49.00 51.00 38.10
611.00 1,010.10 98.00 341.00
11.30 18.90
3.90 28.50
46.50 40.00 0.40 0.40
2.60 45.00 17.40
SECURITY OPEN (Rs)
CLOSE (Rs)
CHANGE (%)
HIGHEST (Rs)
LOWEST (Rs)
TURNOVER (Rs)
SHARES (No)
TRADES (No)
HIGHEST (Rs)
LOWEST (Rs)
52 WEEKS
iq/l=ïm;a
Wmßufjki ] wju msßjegqu fldgia .kqfokq Wmßu wjugpizaq;fs;
Muk;gk; epiwT mirT mjp$ba mjpFiwe;j Gus;T gq;Ffs; tpahghuk; mjp$ba mjpFiwe;j
i;s 52 hs / 52 thuq;fs;
wdrïNh iudma;sh
SECURITY TRADING STATISTICS /iq/l=ïm;a .kqfokq o;a; / gpizfspd; tpahghu Gs;sptpguq;fs;
14
-
BANK FINANCE INSBEV FOOD TOBACCOCHEMICALS PHARMSCONSTRUCTION ENGDIVERSIFIEDFOOTWEAR TEXTILEHEALTH CAREHOTELS TRAVELSINVESTMENT TRUSTITLAND PROPERTYMANUFACTURINGMOTORSOIL PALMSPLANTATIONSPOWER & ENERGYSERVICESSTORES SUPPLIESTELECOMTRADING
SECTOR
15,669.03 24,328.48 5,188.54 1,487.06 1,535.63
851.66 815.17
2,668.00 9,972.64
26.63 554.97
2,848.81 13,157.48 49,590.48
736.64 110.11
16,565.64 27,869.93
147.42 12,206.22
OPENING
15,912.19 24,335.39 5,179.98 1,535.01 1,593.93
881.66 808.05
2,668.97 9,390.44
26.08 554.94
2,856.80 13,000.44 50,765.67
721.11 109.30
15,959.38 29,847.21
147.11 12,056.72
CLOSING
16,280.87 24,455.13 5,435.65 1,661.80 1,608.73
956.22 830.65
2,688.35 10,356.38
29.98 570.96
2,977.06 13,351.73 50,765.67
749.68 112.08
16,652.29 29,847.21
153.69 12,597.18
HIGH
15,622.16 24,068.79 5,158.27 1,505.06 1,523.54
855.69 799.46
2,628.60 9,260.53
26.08 548.23
2,827.78 12,904.51 49,328.66
716.00 105.37
15,881.99 27,992.85
145.30 11,630.25
LOW
1.55 0.03-0.16 3.22 3.80 3.52-0.87 0.04-5.84-2.07-0.01 0.28-1.19 2.37-2.11-0.74-3.66 7.09-0.21-1.22
CHANGE %
MOVEMENT IN ASPI - BY SECTOR
**BASED ON PAYING COMPANIES OF THE SECTOR
ish¨ fldgia ñ, o¾Ylh fjkiaùu - lafIa;% jYfhka /
lafIa;% iudma;sh Wmßu wju fjki ]
midj;J Rl;b tpiyr;Rl;bfspy; khw;wq;fs; - Jiw mbg;gilapy;
Muk;gk; epiwT cah;e;j Fiwe;j mirT
f.jk iud.ïj, moku u; / Jiwfspy; fl;lzk; nrYj;Jk; fk;gdpfSf;F mikthf
Jiwfs;wdrïNh
15
-
01-NOV-201802-NOV-201805-NOV-201807-NOV-201808-NOV-201809-NOV-201812-NOV-201813-NOV-201814-NOV-201815-NOV-201816-NOV-201819-NOV-201821-NOV-201823-NOV-201826-NOV-201827-NOV-201828-NOV-201829-NOV-201830-NOV-2018
DATE
6,114.1 6,092.2 6,062.1 5,987.2 5,930.6 5,978.6 5,980.9 5,993.5 5,947.4 5,967.3 5,955.4 5,947.9 5,950.2 5,930.0 5,943.1 5,971.4 5,981.2 5,992.7 6,019.3
ASPI
1,501.7 1,913.7 4,128.9 1,310.6 1,078.8 1,284.7 424.7 6,682.1 729.2 135.8 346.6 299.6 594.1 580.8 736.7 460.8 409.3 745.9 1,424.2
EQUITY(MN)
-----
5,533.3 51.8 629.5
- 156.4
12,979.3--
902.9 722.7
20,182.6 9,540.4 990.7
-
TURNOVER(Rs.)GOVT.DEBT('000')
-------------------
53,096.5 43,515.8 35,679.1 21,194.8 16,251.9 22,630.2 11,712.0 281,634.6 13,461.3 3,820.2 20,273.1 10,625.1 12,216.5 17,593.7 93,409.3 9,184.0 14,291.1 15,888.0 18,263.6
12,324 10,021 4,230 4,179 3,189 5,146 3,892 3,913 4,717 2,605 3,169 2,619 2,681 2,214 2,525 2,806 3,381 3,488 4,130
2,868,419.4 2,858,138.6 2,844,007.2 2,808,878.0 2,782,311.8 2,804,851.4 2,805,933.3 2,811,848.0 2,790,180.6 2,799,555.0 2,793,968.7 2,790,433.1 2,791,511.3 2,782,029.1 2,788,168.9 2,801,463.8 2,806,037.2 2,811,453.5 2,823,947.2
SHARES TRADEDEQUITY ('000)
TRADESEQUITY (No.)
MARKET CAP.(Rs MN)CORP.DEBT('000)
MARKET PERFORMANCEfjf
-
Period
7,268,548,026 9,644,875,323 9,911,540,704 80,740,764,925 97,557,031,556TURNOVER (RS.)
4,572,356,137 6,156,733,212 9,032,625,475 71,478,941,980 106,254,413,589Purchases
9,964,739,915 13,133,017,433 10,790,455,932 90,002,587,870 88,859,649,523Sales
3,334 3,096 4,090 44,035 50,451TRADES
2,424 2,076 4,169 36,370 53,609Purchases
4,245 4,116 4,012 51,701 47,293Sales
76,729,723 123,462,036 221,736,828 1,036,875,951 1,872,949,416SHARES TRADED
54,934,368 78,287,283 221,626,644 939,392,862 1,997,554,159Purchases
98,525,079 168,636,789 221,847,012 1,134,359,041 1,748,344,674Sales
FOREIGN TRADING STATISTICS - EQUITYúfoaYSh .kqfokq ixLHd o;a; - fldgia
ld, mßÉfþoh
msßjegqu
ñ, § .ekSï
úlsKqï
.kqfokq
ñ, § .ekSï
ñ, § .ekSï
úlsKqï
úlsKqï
fldgia
ntspehl;L tpahghug; Gs;sptpguq;fs; -chpikg;gq;F /
fhyg;gFjp
Gus;T
nfhs;tdTfs;
tpw;gidfs;
tpahghuk;
nfhs;tdTfs;
tpw;gidfs;
gq;Ffs; tpahghuk;
nfhs;tdTfs;
tpw;gidfs;
11 - 2018 10 - 2018 11 - 2017 01-01-2018 -
30-11-2018
01-01-2017 -
30-11-2017
17
-
64,994,657,376 Foreign Companies
6,494,277,799 1,050,524,340
71,534,046,626 Local Companies 54,331,282,775
40,384,316,510 39,071,807,666
(23,959,026,154)
5,443,753,459
17,202,763,851
1,312,508,844
(18,515,272,695)Total Foreign
18,515,272,695 Total Local
Foreign Individuals
Local Individuals
PURCHASES (Rs.) SALES (Rs.)NET (PUR -
SALES)
88,953,683,529
14,537,096,051 161,493,143,044Purchases & Sales by Foreigners
4,572,356,137 71,488,935,175Purchases by Foreigners
9,964,739,915 90,004,207,870Sales by Foreigners
49,577,044,525 366,814,596,621Purchases and Sales (Market)
4,457,605,954 Foreign Companies 9,905,844,637
114,750,183 58,895,278
15,518,720,057 Local Companies 10,509,742,830
4,697,446,069 4,314,039,518
(5,448,238,683)
55,854,905
5,008,977,227
383,406,551
(5,392,383,778)Total Foreign
5,392,383,778 Total Local
Foreign Individuals
Local Individuals
PURCHASES AND SALES SUMMARY FOR THE MONTH
PURCHASES (Rs.) SALES (Rs.)NET (PUR - SALES)
(Rs.)
udih ;=< ñ,§ .ekSï yd úlsKqï idrdxYhkhjhe;j nfhs;tdT kw;Wk; tpw;gidfspd; RUf;fk;
ñ, § .ekSï úlsKqï Y+oaO w.h
úfoaYSh iud.ï
úfoaYSh mqoa.,hska
foaYSh iud.ï
foaYSh mqoa.,hska
uq¿ úfoaYSh
uq¿ foaYSh
nfhs;tdTfs; tpw;gidfs; NjwpaJ
ntspehl;L epWtdq;fs;
ntspehl;L jdpegHfs;
cs;ehl;L epWtdq;fs;
cs;ehl;L jdpegHfs;
ntspehl;L nkhj;jk;
cs;ehl;L nkhj;jk;
ckjdß udifha isg ñ,§ .ekSï yd úl=Kqï idrdxYh
ñ, § .ekSï úlsKqï Y+oaO w.h
úfoaYSh iud.ï
úfoaYSh mqoa.,hska
foaYSh iud.ï
foaYSh mqoa.,hska
uq¿ úfoaYSh
uq¿ foaYSh
khjhe;j nfhs;tdT kw;Wk; tpw;gidfspd; RUf;fk; /
nfhs;tdTfs; tpw;gidfs; NjwpaJ
ntspehl;L epWtdq;fs;
ntspehl;L jdpegHfs;
cs;ehl;L epWtdq;fs;
cs;ehl;L jdpegHfs;
ntspehl;L nkhj;jk;
cs;ehl;L nkhj;jk;
úfoaYslhska úiska l< ñ,§ .ekSï
úfoaYslhska úiska l< úlsKqï
úfoaYslhska úiska l< ñ,§ .ekSï yd úlsKqï
ñ,§ .ekSï yd úlsKqï ^fjf
-
CEYLON TOBACCO-N
JKH-N
COMMERCIAL BANK-N
DIALOG-N
NESTLE-N
HNB-N
DISTILLERIES-N
COLD STORES-N
SAMPATH-N
MELSTACORP-N
CARGILLS-N
HEMAS HOLDINGS-N
LION BREWERY-N
L O L C HOLDINGS-N
CEYLINCO INS.-N
SLT-N
C T HOLDINGS-N
CARSONS-N
A I A INSURANCE-N
ASIRI-N
PEOPLES LEASING-N
DFCC BANK PLC-N
SOFTLOGIC-N
NAT. DEV. BANK-N
TEEJAY LANKA-N
NATIONS TRUST-N
BUKIT DARAH-N
OVERSEAS REALTY-N
RICHARD PIERIS-N
CENTRAL FINANCE-N
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
29-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
29-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
23-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
187,323,751
1,387,528,658
945,709,403
8,143,778,405
53,725,463
395,451,248
4,600,000,000
95,040,000
280,902,248
1,165,397,072
255,999,927
574,951,592
80,000,000
475,200,000
20,000,000
1,804,860,000
201,406,978
196,386,914
30,749,370
1,137,533,596
1,579,862,482
265,097,688
1,192,543,209
210,317,117
701,956,580
238,664,673
102,000,000
1,243,029,582
2,035,038,275
218,661,027
1,409.90
160.50
117.60
11.30
1,699.70
215.10
16.90
724.80
237.50
53.40
200.00
89.00
555.00
88.00
2,000.00
21.90
176.80
165.00
990.00
22.30
15.90
94.00
20.20
107.90
32.10
90.00
205.40
16.70
10.00
91.80
264,107,756,534.90
222,698,349,609.00
111,215,425,792.80
92,024,695,976.50
91,317,169,461.10
85,061,563,444.80
77,740,000,000.00
68,884,992,000.00
66,714,283,900.00
62,232,203,644.80
51,199,985,400.00
51,170,691,688.00
44,400,000,000.00
41,817,600,000.00
40,000,000,000.00
39,526,434,000.00
35,608,753,710.40
32,403,840,810.00
30,441,876,300.00
25,366,999,190.80
25,119,813,463.80
24,919,182,672.00
24,089,372,821.80
22,693,216,924.30
22,532,806,218.00
21,479,820,570.00
20,950,800,000.00
20,758,594,019.40
20,350,382,750.00
20,073,082,278.60
COMPANY NAME INDEXED SHARES (NO)
PRICE (Rs) MARKET CAPITALIZATION (Rs)
MARKET CAPITALIZATION - END OF THE MONTH
BANK FINANCE INSBEV FOOD TOBACCOCONSTRUCTION ENGCHEMICALS PHARMSDIVERSIFIEDFOOTWEAR TEXTILEHOTELS TRAVELSHEALTH CAREINVESTMENT TRUSTITLAND PROPERTYMANUFACTURINGMOTORSOIL PALMSPOWER & ENERGYPLANTATIONSSTORES SUPPLIESSERVICESTELECOMTRADING
756,718,598,984.30 651,941,792,991.40 22,772,205,112.40 15,468,871,203.00 538,309,331,400.50 9,069,677,730.80
297,085,007,893.50 48,939,615,396.50 18,751,448,382.10 571,718,226.10
50,647,619,075.20 117,979,742,662.90 18,544,762,119.00 43,509,575,301.30 37,740,704,115.00 24,994,418,626.60 7,386,921,631.00 5,481,652,313.00
131,551,129,976.50 26,482,372,339.90
745,155,246,446.00 651,756,572,217.90 22,060,959,585.20 15,494,433,788.00 518,620,578,244.20 8,760,981,450.60
296,976,973,612.30 49,370,974,362.70 19,914,026,327.50 583,931,367.60
50,650,887,020.80 117,649,581,596.90 18,768,781,268.90 42,502,363,527.00 38,021,518,342.20 25,532,458,435.80 6,897,560,761.50 5,689,887,155.00
131,828,431,498.00 26,810,746,151.00
SECTOR MARKET CAP (Rs)AS AT 30-11-2018 31-10-2018
SECTOR MARKET CAPITALIZATION
DATE LASTTRADED
MARKET CAP (Rs)AS AT
fjf
-
AITKEN SPENCE-N
AHOT PROPERTIES-N
UNION ASSURANCE-N
CHEVRON-N
VALLIBEL ONE-N
TRANS ASIA-N
LB FINANCE-N
HNB-X
ACCESS ENG SL-N
COMM LEASE & FIN-N
LOLC FINANCE-N
CEYLON BEVERAGE-N
HAYLEYS-N
LANKA IOC-N
SEYLAN BANK-N
Softlogic Life-N
BROWNS-N
UNION BANK-N
DILMAH CEYLON-N
KEELLS HOTELS-N
SINGER SRI LANKA-N
COM.CREDIT-N
LANKA HOSPITALS-N
BRAC LNKA FNANCE-N
A.SPEN.HOT.HOLD.-N
ROYAL CERAMIC-N
SHALIMAR-N
SEYLAN BANK-X
AMANA BANK-N
EXPOLANKA-N
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
29-NOV-2018
30-NOV-2018
15-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
27-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
29-NOV-2018
30-NOV-2018
405,996,045
442,775,300
58,928,572
240,000,000
1,086,559,353
200,000,000
139,651,428
97,199,341
1,000,000,000
6,377,711,170
4,200,000,000
20,988,090
75,000,000
532,465,705
184,104,010
375,000,000
212,625,000
1,091,406,249
20,737,500
1,456,146,780
375,628,830
318,074,365
223,732,169
237,943,274
336,290,010
110,789,384
5,397,840
181,995,082
2,501,390,534
1,954,915,000
47.20
43.00
309.90
76.00
16.50
85.00
120.00
167.00
16.00
2.50
3.60
710.00
188.00
26.10
74.00
35.10
59.70
11.20
567.00
7.70
29.00
30.00
42.50
39.90
27.10
74.90
1,497.60
44.00
3.20
4.00
19,163,013,324.00
19,039,337,900.00
18,261,964,462.80
18,240,000,000.00
17,928,229,324.50
17,000,000,000.00
16,758,171,360.00
16,232,289,947.00
16,000,000,000.00
15,944,277,925.00
15,120,000,000.00
14,901,543,900.00
14,100,000,000.00
13,897,354,900.50
13,623,696,740.00
13,162,500,000.00
12,693,712,500.00
12,223,749,988.80
11,758,162,500.00
11,212,330,206.00
10,893,236,070.00
9,542,230,950.00
9,508,617,182.50
9,493,936,632.60
9,113,459,271.00
8,298,124,861.60
8,083,805,184.00
8,007,783,608.00
8,004,449,708.80
7,819,660,000.00
COMPANY NAME INDEXED SHARES (NO)
PRICE (Rs) MARKET CAPITALIZATION (Rs)
MARKET CAPITALIZATION - END OF THE MONTH
DATE LASTTRADED
fjf
-
MERCANTILE INV-N
PDL-N
UNITED MOTORS-N
BROWNS INVSTMNTS-N
ODEL PLC-N
TOKYO CEMENT-N
SUNSHINE HOLDING-N
INDO MALAY-N
COMMERCIAL BANK-X
CEYLINCO INS.-X
NAWALOKA-N
JETWING SYMPHONY-N
PAN ASIA-N
SENKADAGALA-N
LAUGFS GAS-N
HNB ASSURANCE-N
R I L PROPERTY -N
LMF-N
JANASHAKTHI INS.-N
CEYLON GUARDIAN-N
KOTMALE HOLDINGS-N
DIPPED PRODUCTS-N
ASIRI SURG-N
VALLIBEL-N
BROWNS CAPITAL-N
SELINSING-N
LVL ENERGY-N
SANASA DEV. BANK-N
ACL-N
DUNAMIS CAPITAL-N
08-DEC-2016
29-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
07-NOV-2018
30-NOV-2018
30-NOV-2018
29-NOV-2018
28-NOV-2018
30-NOV-2018
20-DEC-2016
30-NOV-2018
30-NOV-2018
30-NOV-2018
28-NOV-2018
30-NOV-2018
30-NOV-2018
27-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
3,006,000
66,000,000
100,900,626
3,720,000,000
272,129,431
267,300,000
149,554,103
4,811,400
65,013,174
6,414,480
1,409,505,596
502,188,559
442,561,629
65,227,555
335,000,086
50,000,000
800,000,000
39,998,000
226,526,153
82,978,868
31,400,000
59,861,512
528,457,545
747,109,731
1,368,000,000
5,678,247
582,278,117
56,308,252
119,787,360
122,997,050
2,580.30
115.00
75.00
2.00
26.00
26.10
46.30
1,300.00
96.00
964.60
4.30
12.00
13.60
90.00
17.40
113.90
7.00
140.00
24.50
66.50
174.90
85.00
9.60
6.60
3.60
830.30
8.00
78.40
36.10
35.10
7,756,381,800.00
7,590,000,000.00
7,567,546,950.00
7,440,000,000.00
7,075,365,206.00
6,976,530,000.00
6,924,354,968.90
6,254,820,000.00
6,241,264,704.00
6,187,407,408.00
6,060,874,062.80
6,026,262,708.00
6,018,838,154.40
5,870,479,950.00
5,829,001,496.40
5,695,000,000.00
5,600,000,000.00
5,599,720,000.00
5,549,890,748.50
5,518,094,722.00
5,491,860,000.00
5,088,228,520.00
5,073,192,432.00
4,930,924,224.60
4,924,800,000.00
4,714,648,484.10
4,658,224,936.00
4,414,566,956.80
4,324,323,696.00
4,317,196,455.00
COMPANY NAME INDEXED SHARES (NO)
PRICE (Rs) MARKET CAPITALIZATION (Rs)
MARKET CAPITALIZATION - END OF THE MONTH
DATE LASTTRADED
fjf
-
HOTEL DEVELOPERS-N
DOCKYARD-N
MORISONS-N
LANKA TILES-N
ALUMEX PLC-N
AMBEON CAPITAL-N
WATAWALA-N
VALLIBEL FINANCE-N
LANKA WALLTILE-N
AMBEON HOLDINGS-N
VIDULLANKA-N
SOFTLOGIC CAP-N
HAYCARB-N
PEOPLE'S INS-N
CDB-N
CEYLON INV.-N
E B CREASY-N
KINGSBURY-N
PIRAMAL GLASS-N
BPPL HOLDINGS-N
GRAIN ELEVATORS-N
GOOD HOPE-N
BIMPUTH FINANCE-N
GALADARI-N
KEELLS FOOD-N
COLOMBO LAND-N
TRADE FINANCE-N
SATHOSA MOTORS-N
NATIONS TRUST-X
KAHAWATTE-N
09-NOV-2011
30-NOV-2018
30-NOV-2018
29-NOV-2018
30-NOV-2018
29-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
29-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
28-NOV-2018
30-NOV-2018
09-NOV-2018
45,226,100
71,858,924
5,808,290
53,050,410
299,302,840
1,002,724,815
200,962,555
58,863,350
54,600,000
356,869,666
837,785,465
688,160,000
29,712,375
200,000,000
46,299,223
99,451,059
2,535,458
242,000,000
950,086,080
306,843,357
60,000,000
3,883,782
107,733,344
500,829,564
25,500,000
199,881,008
56,800,400
6,033,622
39,082,463
79,889,805
94.80
58.30
720.90
78.00
13.80
4.10
20.10
68.00
72.90
11.10
4.70
5.70
132.00
19.50
83.90
38.00
1,490.00
15.60
3.90
11.80
59.90
902.60
32.10
6.80
132.50
16.40
57.00
534.50
82.00
40.00
4,287,434,280.00
4,189,375,269.20
4,187,196,261.00
4,137,931,980.00
4,130,379,192.00
4,111,171,741.50
4,039,347,355.50
4,002,707,800.00
3,980,340,000.00
3,961,253,292.60
3,937,591,685.50
3,922,512,000.00
3,922,033,500.00
3,900,000,000.00
3,884,504,809.70
3,779,140,242.00
3,777,832,420.00
3,775,200,000.00
3,705,335,712.00
3,620,751,612.60
3,594,000,000.00
3,505,501,633.20
3,458,240,342.40
3,405,641,035.20
3,378,750,000.00
3,278,048,531.20
3,237,622,800.00
3,224,970,959.00
3,204,761,966.00
3,195,592,200.00
COMPANY NAME INDEXED SHARES (NO)
PRICE (Rs) MARKET CAPITALIZATION (Rs)
MARKET CAPITALIZATION - END OF THE MONTH
DATE LASTTRADED
fjf
-
DIMO-N
TOKYO CEMENT-X
JOHN KEELLS-N
LANKA ASHOK-N
KELANI TYRES-N
DIALOG FINANCE-N
KANDY HOTELS-N
CIC-N
HARISCHANDRA-N
FORT LAND-N
SINGER FINANCE-N
KELANI VALLEY-N
FIRST CAPITAL-N
PRINTCARE PLC-N
THREE ACRE FARMS-N
RICH PIERIS EXP-N
AMAYA LEISURE-N
HUNTERS-N
AMF CO LTD-N
SWADESHI-N
C T LAND-N
NUWARA ELIYA-N
RENUKA HOTELS-N
HOTELS CORP.-N
LANKA VENTURES-N
MTD WALKERS-N
ORIENT FINANCE-N
RENUKA CITY HOT.-N
BAIRAHA FARMS-N
HAYLEYS FABRIC-N
30-NOV-2018
30-NOV-2018
30-NOV-2018
29-NOV-2018
30-NOV-2018
29-NOV-2018
30-NOV-2018
30-NOV-2018
27-NOV-2018
30-NOV-2018
30-NOV-2018
26-NOV-2018
30-NOV-2018
30-NOV-2018
29-NOV-2018
30-NOV-2018
30-NOV-2018
28-NOV-2018
28-NOV-2018
26-NOV-2018
30-NOV-2018
14-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
8,876,437
133,650,000
60,800,000
3,620,843
80,400,000
72,233,816
577,500,000
72,900,000
1,919,600
180,000,000
202,074,075
34,000,000
101,250,000
85,966,670
23,545,000
11,163,745
53,994,979
5,145,000
5,608,355
149,333
81,250,000
2,186,040
40,297,530
180,030,942
50,000,000
167,647,568
148,018,370
7,000,000
16,000,000
207,740,888
350.00
23.00
50.10
820.00
36.70
40.30
5.00
39.50
1,499.50
15.40
13.50
80.20
26.50
30.20
103.90
215.40
44.40
460.30
400.00
*********
27.50
1,010.00
54.00
11.80
42.10
12.40
13.90
292.70
124.90
9.60
3,106,752,950.00
3,073,950,000.00
3,046,080,000.00
2,969,091,260.00
2,950,680,000.00
2,911,022,784.80
2,887,500,000.00
2,879,550,000.00
2,878,440,200.00
2,772,000,000.00
2,728,000,012.50
2,726,800,000.00
2,683,125,000.00
2,596,193,434.00
2,446,325,500.00
2,404,670,673.00
2,397,377,067.60
2,368,243,500.00
2,243,342,000.00
2,238,665,936.30
2,234,375,000.00
2,207,900,400.00
2,176,066,620.00
2,124,365,115.60
2,105,000,000.00
2,078,829,843.20
2,057,455,343.00
2,048,900,000.00
1,998,400,000.00
1,994,312,524.80
COMPANY NAME INDEXED SHARES (NO)
PRICE (Rs) MARKET CAPITALIZATION (Rs)
MARKET CAPITALIZATION - END OF THE MONTH
DATE LASTTRADED
fjf
-
ALLIANCE-N
TAL LANKA-N
EQUITY TWO PLC-N
SOFTLOGIC FIN-N
DURDANS-N
LEE HEDGES-N
HDFC-N
EAST WEST-N
BROWNS BEACH-N
ORIENT FINANCE-N
PRIME FINANCE-N
MALWATTE-N
RENUKA FOODS-N
ON'ALLY-N
C.W.MACKIE-N
PELWATTE-N
HATTON-N
PANASIAN POWER-N
SEYLAN DEVTS-N
ELPITIYA-N
KELANI CABLES-N
RENUKA HOLDINGS-N
LIGHTHOUSE HOTEL-N
RESUS ENERGY-N
NAMUNUKULA-N
KEGALLE-N
MERCHANT BANK-N
EDEN HOTEL LANKA-N
SERENDIB HOTELS-N
BOGALA GRAPHITE-N
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
19-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
25-JUN-2015
28-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
28-NOV-2018
09-NOV-2011
29-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
27-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
28-NOV-2018
27-NOV-2018
29-NOV-2018
33,696,000
139,637,494
31,000,000
67,928,384
25,527,272
25,602,730
64,710,520
138,240,000
129,600,000
115,625,000
79,200,000
202,792,331
117,960,106
17,500,770
35,988,556
67,976,891
236,666,671
500,000,000
147,964,860
72,866,428
21,800,000
89,034,626
46,000,000
58,390,263
23,750,000
25,000,000
165,717,222
105,600,000
75,514,738
94,632,904
57.20
13.30
59.60
26.90
71.00
68.70
27.10
12.50
13.10
14.40
21.00
8.20
14.00
92.80
44.40
23.50
6.60
3.10
10.40
20.90
69.20
16.00
30.80
24.00
58.50
55.10
8.00
12.20
17.00
13.30
1,927,411,200.00
1,857,178,670.20
1,847,600,000.00
1,827,273,529.60
1,812,436,312.00
1,758,907,551.00
1,753,655,092.00
1,728,000,000.00
1,697,760,000.00
1,665,000,000.00
1,663,200,000.00
1,662,897,114.20
1,651,441,484.00
1,624,071,456.00
1,597,891,886.40
1,597,456,938.50
1,562,000,028.60
1,550,000,000.00
1,538,834,544.00
1,522,908,345.20
1,508,560,000.00
1,424,554,016.00
1,416,800,000.00
1,401,366,312.00
1,389,375,000.00
1,377,500,000.00
1,325,737,776.00
1,288,320,000.00
1,283,750,546.00
1,258,617,623.20
COMPANY NAME INDEXED SHARES (NO)
PRICE (Rs) MARKET CAPITALIZATION (Rs)
MARKET CAPITALIZATION - END OF THE MONTH
DATE LASTTRADED
fjf
-
ARPICO-N
CONVENIENCE FOOD-N
AMANA TAKAFUL-N
RENUKA AGRI-N
ARPICO INSURANCE-N
ABANS FINANCIAL-N
MILLENNIUM HOUSE-N
SIERRA CABL-N
SWISSTEK-N
ANILANA HOTELS-N
AGSTAR PLC-N
TALAWAKELLE-N
FORTRESS RESORTS-N
PALM GARDEN HOTL-N
DANKOTUWA PORCEL-N
MADULSIMA-N
AUTODROME-N
COLOMBO CITY-N
LANKA CERAMIC-N
NATION LANKA-N
COMMERCIAL DEV.-N
LANKEM CEYLON-N
LANKA REALTY -N
SWARNAMAHAL FIN-N
ASIA ASSET-N
HAPUGASTENNE-N
BOGAWANTALAWA-N
ASIA CAPITAL-N
DOLPHIN HOTELS-N
MULTI FINANCE-N
28-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
29-NOV-2018
30-NOV-2018
30-NOV-2018
21-NOV-2018
30-NOV-2018
30-NOV-2018
29-NOV-2018
30-NOV-2018
21-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
28-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
29-JUN-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
29-NOV-2018
30-NOV-2018
7,437,500
2,750,000
180,000,130
561,750,000
66,230,407
66,561,573
134,681,320
537,512,430
27,372,000
1,006,752,069
307,526,310
23,750,000
110,886,684
43,267,000
162,552,920
169,501,097
12,000,000
1,272,857
6,000,000
1,353,792,606
12,000,000
33,853,200
44,301,443
500,000,140
839,207,833
46,315,789
83,750,000
131,329,995
31,621,477
63,610,181
168.30
450.00
6.80
2.10
17.80
17.00
8.40
2.10
41.00
1.10
3.60
46.00
9.30
23.80
6.30
6.00
82.70
765.00
158.80
.70
75.00
26.50
19.50
1.70
1.00
18.10
9.90
6.30
26.00
12.90
1,251,731,250.00
1,237,500,000.00
1,224,000,884.00
1,179,675,000.00
1,178,901,244.60
1,131,546,741.00
1,131,323,088.00
1,128,776,103.00
1,122,252,000.00
1,107,427,275.90
1,107,094,716.00
1,092,500,000.00
1,031,246,161.20
1,029,754,600.00
1,024,083,396.00
1,017,006,582.00
992,400,000.00
973,735,605.00
952,800,000.00
947,654,824.20
900,000,000.00
897,109,800.00
863,878,138.50
850,000,238.00
839,207,833.00
838,315,780.90
829,125,000.00
827,378,968.50
822,158,402.00
820,571,334.90
COMPANY NAME INDEXED SHARES (NO)
PRICE (Rs) MARKET CAPITALIZATION (Rs)
MARKET CAPITALIZATION - END OF THE MONTH
DATE LASTTRADED
fjf
-
CITRUS HIKKADUWA-N
LAUGFS GAS-X
ENTRUST SEC-N
LANKA ALUMINIUM-N
CHEMANEX-N
REGNIS-N
ROYAL PALMS-N
MORISONS-X
TANGERINE-N
PEOPLE'S MERCH-N
CARGO BOAT-N
RENUKA CAPITAL-N
SINGER IND.-N
PEGASUS HOTELS-N
C M HOLDINGS-N
TEA SMALLHOLDER-N
CIC-X
MAHAWELI REACH-N
HAYLEYS FIBRE-N
UNION CHEMICALS-N
UDAPUSSELLAWA-N
SERENDIB HOTELS-X
CDB-X
CENTRAL IND.-N
CITRUS WASKADUWA-N
RAIGAM SALTERNS-N
DURDANS-X
SINGHE HOSPITALS-N
GUARDIAN CAPITAL-N
LOTUS HYDRO-N
30-NOV-2018
30-NOV-2018
04-JAN-2016
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
29-NOV-2018
29-NOV-2018
30-NOV-2018
30-NOV-2018
28-NOV-2018
30-NOV-2018
30-NOV-2018
26-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
28-NOV-2018
29-NOV-2018
27-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
28-NOV-2018
204,782,354
52,000,000
33,000,014
13,702,823
15,750,000
11,267,863
50,000,000
1,742,490
20,000,000
67,500,000
10,200,036
173,798,500
10,000,380
30,391,538
15,200,000
30,000,000
21,870,000
47,066,447
8,000,000
1,500,000
19,398,850
36,011,056
8,005,984
19,768,428
201,746,915
282,207,320
8,345,454
398,225,895
25,833,808
109,088,112
4.00
15.40
24.00
57.70
49.90
68.00
15.10
432.20
37.40
10.60
70.10
4.10
69.00
22.60
45.00
22.00
30.10
13.50
78.30
400.00
30.90
16.40
73.00
29.40
2.80
2.00
67.10
1.40
21.20
5.00
819,129,416.00
800,800,000.00
792,000,336.00
790,652,887.10
785,925,000.00
766,214,684.00
755,000,000.00
753,104,178.00
748,000,000.00
715,500,000.00
715,022,523.60
712,573,850.00
690,026,220.00
686,848,758.80
684,000,000.00
660,000,000.00
658,287,000.00
635,397,034.50
626,400,000.00
600,000,000.00
599,424,465.00
590,581,318.40
584,436,832.00
581,191,783.20
564,891,362.00
564,414,640.00
559,979,963.40
557,516,253.00
547,676,729.60
545,440,560.00
COMPANY NAME INDEXED SHARES (NO)
PRICE (Rs) MARKET CAPITALIZATION (Rs)
MARKET CAPITALIZATION - END OF THE MONTH
DATE LASTTRADED
fjf
-
E - CHANNELLING-N
MASKELIYA-N
SERENDIB LAND-N
AMANA LIFE-N
EASTERN MERCHANT-N
ASIA SIYAKA-N
KOTAGALA-N
KELSEY-N
CEYLON TEA BRKRS-N
LANKEM DEV.-N
SINHAPUTHRA FIN-N
LAXAPANA-N
S M B LEASING-N
CITRUS LEISURE-N
HUNAS FALLS-N
CFT-N
LANKA CEMENT-N
SAMSON INTERNAT.-N
MARAWILA RESORTS-N
RAMBODA FALLS-N
CIT-N
LAKE HOUSE PRIN.-N
ORIENT GARMENTS-N
SIGIRIYA VILLAGE-N
HORANA-N
BERUWALA RESORTS-N
AGALAWATTE-N
BANSEI RESORTS-N
CFI-N
HOTEL SIGIRIYA-N
30-NOV-2018
30-NOV-2018
14-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
06-SEP-2018
26-NOV-2018
30-NOV-2018
30-NOV-2018
30-NOV-2018
12-NOV-2018
13-JAN-2016
27-NOV-2018
28-NOV-2018
30-NOV-2018
27-NOV-