€¦ · 6,138.33 6,138.59 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 8,211.01...

6,138.33 6,138.59

PRICE INDICES

All Share Price Index (ASPI)

Today Prv.Day

8,211.01 8,211.36

TOTAL RETURN INDICES

TRI on All Share (ASTRI)

21-11-2019

Value of Turnover (Rs.)

Domestic Purchases

Domestic Sales

Foreign Purchases

Foreign Sales

1,270,332,669

1,215,754,168

920,765,886

54,578,501

349,566,784

Volume of Turnover (No.)

Domestic

Foreign

54,274,292

51,341,723

2,932,569

Trades (No.)

Domestic

Foreign

13,254

12,856

398

MARKET CAPITALIZATION (Rs.)

2,855,538,138,475

1,270,332,669

0

0.57

As at Today YTD Change %

Government Debt

Intra day trading of ASPI

Last Month

2,781,667,005,268

0Corporate Debt

TOTAL TURNOVER (Rs.)

Equity

Closed End Funds 0

EQUITY FUNDS

0

0

0

0

0

0

0

0

0

0

0

ñ, o¾Yl / tpiyr;Rl;bfs;

ish¨ fldgia ñ, o¾Ylhmidj;J gq;F tpiyr;Rl;b

iuia; m%;s,dN o¾Yl nkhj;j tUtha; Rl;bfs;/

ish¨ fldgia uq¿ m%;s,dN o¾Ylhmidj;Jg; gq;Fr;Rl;b kPjhd nkhj;j tUtha;

iuia; msßjegqu / nkhj;j Gus;T

fldgia /chpikg;gq;F

wdjD;a;dka; wruqo,a /%ba epjpaq;fs;;

idx.ñl Kh /jdpahh;Jiw fld;fs;

rdcH Kh /murJiw fld;fs;

fjf<|fmd< m%d.aOkSlrKh / re;ij Kjyhf;fk;

wo Èkg,d;W

mQ¾j udifha§fle;j khjk;

fjkia ùu ]Mz;Lf;fhdmirT %

fldgia /cupikg;gq;F wruqo,a / epjpaq;fs;

msßjegqfï jákdlu Gus;tpd; ngWkjp

foaYSh ñ, § .ekSïcs;ehl;L nfhs;tdTfs;

foaYSh úlsKqï cs;ehl;L tpw;gidfs;

úfoaYSh ñ, § .ekSïntspehl;L nfhs;tdTfs;

úfoaYSh úlsKqï ntspehl;L tpw;gidfs;

msßjegqï m%udKh Gus;tpd; msT

foaYSh /cs;ehL

úfoaYSh / ntspehL

.kqfokq ixLHdj tpahghuk;

foaYSh / cs;ehL

úfoaYSh /ntspehL

Èkh ;=< ish¨ fldgia ñ, o¾Ylhmidj;Jg; gq;F tpiyr;Rl;bapd; Fwpj;j jpdtpahghuk;

ish¨ fldgia ñ, o¾Ylfha fjkia ùu i|yd by<u odhl;ajh oelajQ iq/l=ïm;a 10

midj;Jg; gq;F tpiyr;Rl;bapd; mirtpw;F gq;fspg;G toq;fpa Kjy; 10 gpizaq;fs;

wo,d;W

mQ¾j ÈkKd;dh;

/

/

/

/

/

S&P Y%S ,xld 20 ñ, o¾YlhS&P =yq;fh 20 tpiyr;Rl;b

S&P Sri Lanka 20 Index 3,028.35 3,036.16

S&P Y%S ,xld 20 uq¿ m%;s,dN o¾YlhS&P =yq;fh 20 kPjhd nkhj;j tUtha;

TRI on S&P Sri Lanka 20 Index 4,729.64 4,741.83

Top 10 Contributors to the change of ASPI

1

lilanthi

Stamp

lilanthi

Stamp

lilanthi

Stamp

NATION LANKATESS AGRO [X]TESS AGROON'ALLYBAIRAHA FARMSSINGER SRI LANKAMULLERSLAXAPANABPPL HOLDINGSGRAIN ELEVATORS

Company VWAPrev. Close

1.30 0.70 0.80

36.20 119.10 31.20 1.10

11.30 13.30 71.70

VWADays Close

Change(Rs.)

0.20 0.10 0.10 4.00

13.10 3.20 0.10 1.00 1.10 5.40

Change%

18.18 16.67 14.29 12.42 12.36 11.43 10.00 9.71 9.02 8.14

TOP 10 GAINERS

S M B LEASING [X]S M B LEASINGBERUWALA RESORTSUNISYSTCITRUS WASKADUWAABANS FINANCIALPEGASUS HOTELSPRIME FINANCELIGHTHOUSE HOTELTEA SMALLHOLDER

Company

0.40 0.60 1.10

14.10 6.70

24.80 28.20 17.00 38.30 29.90

VWAPrev. Close

0.30 0.50 1.00

13.00 6.20

23.00 26.20 16.00 36.20 28.30

VWADays Close

Change(Rs.)

(0.10)(0.10)(0.10)(1.10)(0.50)(1.80)(2.00)(1.00)(2.10)(1.60)

Change%

(25.00)(16.67)(9.09)(7.80)(7.46)(7.26)(7.09)(5.88)(5.48)(5.35)

TOP 10 LOSERS

1.10 0.60 0.70

32.20 106.00 28.00 1.00

10.30 12.20 66.30

6,138.33 6,138.59 6,052.37ASPI 6,142.76 5,199.98 1.42

Today Previous Day Year Open Year Highest Year Lowest Year Change %

High Low No of Shares

Turnover(Rs.)

No ofTrades

1.30 0.70 0.80 39.40 123.90 32.00 1.10 11.50 13.70 72.60

1.10 0.60 0.60 33.20 106.00 28.50 1.00 10.20 12.40 66.50

1,962,302 10,300

1,857,096 104

138,402 102,919 22,310

146,575 2,465,391

488,604

2,356,371.40 7,060.00

1,306,009.10 3,762.80

16,303,538.10 3,114,421.90 24,411.00

1,641,214.90 32,148,228.00 34,334,944.00

708

623

149867

30478467

0.40 0.60 1.10 13.50 6.90 23.50 29.80 17.40 40.00 29.00

0.30 0.50 1.00 12.80 6.10 21.90 25.70 16.00 36.20 25.00

203,350 216,054 600,480 411,154 261,351 12,410 3,720

300 318

21,907

75,542.00 109,377.10 600,585.60 5,372,500.50 1,722,939.80 279,510.50 98,821.00 4,802.80 11,608.00 580,433.20

141253

294133662034

41

INDICES COMPARISON FOR THE YEAR

High Low No of Shares

Turnover(Rs.)

No ofTrades

by<u ñ, .Kka j¾Okhla jd¾;d l< iud.ï 10 Kjy; 10 MjhakPl;ba gpizaq;fs;/

iud.ufk;gdp

m%'n'id mQ¾j Èk iudma;sh

v.ep.r Kd;idaKbT

m%'n'id wo Èkfha iudma;shv.ep.r ehshe;j

KbT

fjkimirT

fjki ]mirT %

Wmßu wju fldgia ixLHdj msßjegqu .kqfokq ixLHdjcah;T FiwT gq;Ffs; Gus;Ttpahghuk;

iud.ufk;gdp

v.ep.r Kd;idaKbT

v.ep.r ehshe;jKbT

fjkimirT

fjki ]mirT %

Wmßucah;T

wjuFiwT

fldgia ixLHdjgq;Ffs;

msßjegqu .kqfokq ixLHdjGus;Ttpahghuk;;

ñ, .Kka my< .sh iud.ï w;r m%uqL;u iud.ï 10 / Kjy; 10 kjpg;gpoe;j gpizaq;fs;

j¾Ih i|yd ñ, o¾Yl ikaikaokh / tUlhe;j Rl;bfspd; xg;gPL

wo mQ¾j Èk jir wdrïNh jifrys Wmßu jifrys wju jifrys fjki ],d;W Kd;dh; tUl Muk;gk; tUlj;jpd; cah;T; tUlj;jpd; FiwT tUlhe;j mirT%

PER

PBV

DY

10.84

1.14

3.17

289

253

Listed Companies/Funds (No.)

Traded Companies/Funds (No.)

0.00

0.00

0.00

1

0

ñ, bmehqï wkqmd;h / tpiy ciog;G tpfpjk;

ñ,fmd;a w.fhys wkqmd;hla f,itpiy Gj;jfg; ngWkjp tpfpjk;

,dNdxY M,odj gq;Fyhg tpisT/

,ehsia;=.; iud.ï$ wruqo,agl;bay;; gLj;jg;gl;l fk;gdpfs;/epjpaq;fs;

.kqfokq l< iud.ï$ wruqo,tpahghuk; epiwTw;w fk;gdpfs; / epjpaq;fs;

EQUITY FUNDSfldgia /cupikg;gq;F wruqo,a / epjpaq;fs;

21-11-2019

m%'n'id mQ¾j Èk iudma;sh

m%'n'id woÈkfha iudma;sh

S&P SL20 3,028.35 3,036.16 3,135.18 3,111.07 2,441.40 -3.41

2

PUBLICATIONS

PUBLICATIONS

CSE Daily 2019-11-21

RIGHTS ISSUES / හිමිකම් නිකුතුව / chpik toq;fy; COMPANY සමාගම fk;gdp

PROPORTION සමානුපාතය tpfpjhrhuk;

EGM / PROV. ALLOTMENT විෙශ්ෂ මහා

සභා රැස්වීම/ෙකාටස් ෙබදා දීම tpNrl

nghJf;$l;lk;

XR DATE දිනය

jpfjp

DESPATCH OF PROV.

LETTER OF ALLOTMENT

ෙකාටස් ලබාදීෙම්

ලිපිය නිකුත් කිරීම

xJf;fYf;fhd fbjk; mDg;Gjy;

TRADING OF RIGHTS

COMMENCES ON හිමිකම් නිකුතුව

ගනුෙදනුවීම ආරම්භ වන

දිනය gq;Fcupikfs;

th;j;jf Muk;gj;jpfjp

RENUNCIATION

ප්‍රතික්ෙෂ්පය nghWg;gspj;

jy

LAST DATE OF ACCEPTANCE &

PAYMENT පිළිගැනීම සහ ෙගවීම සඳහා අවසන් දිනය nfhLg;gdT

kw;Wk; mDkjpf;fg;g

Lk; Wjpj;jpfjp.

Seylan Bank PLC

Voting :One (01) share for every three (03) shares

04-11-2019 05-11-2019 15-11-2019 21-11-2019 28-11-2019 29-11-2019 Non-voting :One (01) share for

every three (03) shares Issue Price Voting: Rs.45.25 / Non-voting: Rs.24.50 The purpose which the proceeds of the issue are to be utilized To increase the Tier 1 capital of the Bank and thereby strengthen the Capital Adequacy of the Bank & to strengthen the balance sheet to support the business growth, expansion and performance of the Bank. Softlogic Finance PLC

Voting :12 new shares for every 23 shares held

14-11-2019

15-11-2019

21-11-2019

27-11-2019

04-12-2019

05-12-2019

(Issue Price Rs. 17/- The purpose which the proceeds of the issue are to be utilized is to improve the capital adequacy Ratios of the Company.)

Agalawatte Plantations PLC

Twenty One (21) new ordinary Voting Shares for every Four (04) ordinary Voting Shares.

Dates to be Notified

Issue Price Rs. 15.30 the purpose for which the proceeds are utilised: to part settle related party borrowings amounting to LKR 2008125000.00 obtained during the period from April 2017 to December 2017 for the purposes of settling AGAL’s out standing bank borrowings statutory dues and funding working capital requirements existed during the period in concern. Blue Diamonds Jewellery Worldwide PLC

One (01) New Ordinary Voting share for every Four (04) Ordinary Voting & Non-Voting shares.

Dates to be Notified

Issue Price Rs. 01/= For Further details please visit https://cdn.cse.lk/cmt/upload_cse_announcements/1481519786206_.pdf

Adam Capital PLC

02 for 01 Dates to be Notified

(Issue Price Rs. 1.50 the company seeks to utilize the proceeds of the said issue as investment into its subsidiaries in order of priority to enchance the working capital of such subsidiaries.) Adam Investments PLC

01 for 01 Dates to be Notified

(Issue Price Rs. 1.00/- the company seeks to utilize the proceeds of the said issue as an investment into Adam Capital PLC Adam Apparel (Pvt) Ltd Network communications (Pvt) Ltd in order of priority to enchance the working capital of such companies after deduction of expenses pertationg

to issue.) The Colombo Fort Land & Building PLC

Voting : 01(one) new share for every 03 (three) existing shares Dates to be Notified

(Issue Price Rs. 10/- The purpose which the proceeds of the issue are to settle intercompany borrowings & to settle bank borrowings.)

Lanka Realty Investments PLC

01 (one) new ordinary share for every two (02) ordinary shares Dates to be Notified

(Issue Price Rs. 37.50/- The purpose which the issue are to be utilized for Settlement / part settlement of debt obligations of identified subsidiary companies /Acquisition of income yielding commercial asset/s / Development of existing properties held by two subsidiary companies/ Investment in the real estate sector.)

RIGHTS ISSUES ARE SUBJECT TO SHAREHOLDER APPROVAL AT A GENERAL MEETING /හිමිකම් නිකුතුව මහා සභා රැස්වීමකදී ෙකාටස් හිමියන් ලබාෙදන අනුමැතියට යටත් ෙව්./Chpik toq;fy;fs;> nghJf; $l;lj;jpy; gq;FjhuHfspd; mDkjpf;F mikthdJ

ලබාෙදන ෙකාටස් හිමියන්ෙග් අනුමැතියට යටත් ෙව්./Fk;gdpapd; mftpjpapy; rkHg;gpf;fg;gl;lhyd;wp> gq;fpyhgq;fs;> gq;Fjhuh;fspd; nghJthd jPHkhdj;jpw;F mikthdJ.

Announcements for the day XC /XR/XD Falling Due on the next day Amended දිනය සඳහා නිෙව්දනයන් එළෙඹන දිනෙය්දී ෙගවිය යුතු XC /XR/XD BOLD ෙවනස්කිරීම Fwpj;j jpdj;jpw;fhd mwptpj;jy;fs; kWjpdk; cupik fhyhtjpahFk; XC /XR/XD jpUj

3

https://cdn.cse.lk/cmt/upload_cse_announcements/1481519786206_.pdf

PUBLICATIONS

PUBLICATIONS


CAPITALIZATION OF RESERVES / සංචිත ප්‍රාග්ධනීකරණය / %yjdkhf;fy;

COMPANY සමාගම fk;gdp

PROPORTION සමානුපාතය tpfpjhrhuk

GENERAL MEETING / ALLOTMENT

මහා සභා රැස්වීම / ෙකාටස් ෙඛදාදීම

nghJf;$l;lk; / xJf;fk;

XC DATE / දිනය /

Jpfjp

CONSIDERATION (RS.) මුදල (රු.)

fUj;jpy; nfhs;sg;gLk; ngWkjp(&gh)

Ceylon & Foreign Trades PLC 1 : 1 to be notified 560,784,000.00 RPURCHASE OF SHARES /ෙකාටස් ප්‍රතිමිලදී ගැනීම/ gq;Ffspd; kPs;nfhs;tdT

COMPANY NAME සමාගම

fk;gdpapd; ngau

REPURCHASE PRICE(Rs.)

ප්‍රතිමිලදී ගැනීම ෙකාටසක සදහා මිල

(රු) kPs;nfhs;tdT tpiy

PROPORTION සමානුපාතය msT

DATE OF OPENING THE OFFER TO REPURCHASE ප්‍රතිමිලදී ගැනීම සදහා ආරම්භය

ලබන දිනය kPs;nfhs;tdTf;fhd

nfhilKidtpd; Muk;g jpfjp

DATE OF CLOSING OF OFFER TO REPURCHASE ප්‍රතිමිලදී ගැනීම සදහා අවසාන

හිමිකම් ලබන දිනය kPs;nfhs;tdTf;fhd nfhilKidtpd; KbTj; jpfjp

Chemanex PLC Rs. 63/- (Subject to tax)

1 for 10 on a Pro Rata basis 28-10-2019 21-11-2019

PRIVATE PLACEMENT/ෙපෟද්ගලික නිකුතුව/தனிப்பட்ட வழங்கல்கள்


ANNOUNCEMENT RECEIVED DATE

නිෙව්දනය ලැබුන දිනය mwptpj;jy; ngw;Wf; nfhs;sg;gl;l jpfjp

ENTITLEMENT DATE

නම් කරන ලද දිනය

உரித்தாக்கல் திகதி

DESPATCH OF PROV. LETTER OF ALLOT.

ෙකාටස් ලබාදීෙම් ලිපිය නිකුත් කිරීම

xJf;fYf;fhd fbjk; mDg;Gjy

LAST DATE OF ACCEPTANCE & PAYMENT පිළිගැනීම සහ ෙගවීම සඳහා

අවසන් දිනය

nfhLg;gdT kw;Wk; mDkjpf;fg;gLk; ,Wjpj;jpfjp.

Panasian Power PLC 30-04-2019 to be notified

The Finance Company PLC 18-09-2019 to be notified DIVIDEND ANNOUNCEMENTS / ලාභාංශ නිෙව්දන / gq;Fyhg mwptpj;jy;fs;


DIVIDEND PER SHARE (RS.) ෙකාටසකට ලාභාංශ (රු.)

gq;nfhd;wpw;fhd gq;fpyhgk; (&gh)

FINAL / INTERIM අවසාන / අන්තකර්ාලීන

Wjp / ilf;fhy

SHAREHOLDER’S MEETING

ෙකාටස් හිමියන්ෙග් රැස්වීම

gq;FjhuH $l;lk;

XD DATE දිනය jpfjp

DATE OF PAYMENT ෙගවීම සිදුකරන

දිනය nfhLg;gdTj; jpfjp

John Keells Holdings PLC 1.00 (Voting) First Interim Not Applicable 14-11-2019 25-11-2019 Dilmah Ceylon Tea Company PLC 20.00 (Voting) First Interim Not Applicable 18-11-2019 25-11-2019 Ceylon Tobacco Company PLC 21.00 (Voting) Third Interim Not Applicable 21-11-2019 28-11-2019 Access Engineering PLC 0.25 (Voting) First Interim Not Applicable 22-11-2019 03-12-2019 Distilleries Company of Sri Lanka PLC 0.65 (Voting) First Interim Not Applicable 25-11-2019 04-12-2019 Melstacorp PLC 2.00 (Voting) First Interim Not Applicable 28-11-2019 09-12-2019

Commercial Development Company PLC 2.00 (Voting) Interim Not Applicable 29-11-2019 10-12-2019

UNLESS THE COMPANY’S ARTICLES PROVIDE OTHERWISE DIVIDENDS ARE SUBJECT TO SHAREHOLDER APPROVAL BY AN ORDINARY RESOLUTION./සමාගෙම් ව්‍යවස්ථාපිතෙය් හී විෙශ්ෂෙයන් සඳහන් කර ෙනාමැති විෙටකදී ලාභාංශ සාමාන්‍ය සම්මුතියකින් ලබාෙදන ෙකාටස් හිමිෙයෝ අනුමැතියට යටත් ෙව්./fk;gdpapd; mftpjpapy; rkHg;gpf;fg;gl;lhyd;wp> gq;fpyhgq;fs;> gq;Fjhuh;fspd; nghJghd jPHkhdj;jpw;F mikthdJ.

Announcements for the day XC /XR/XD Falling Due on the next day Amended දිනය සඳහා නිෙව්දනයන් එළෙඹන දිනෙය්දී ෙගවිය යුතු XC /XR/XD BOLD ෙවනස්කිරීම Fwpj;j jpdj;jpw;fhd mwptpj;jy;fs; kWjpdk; cupik fhyhtjpahFk; XC /XR/XD jp

4

PUBLICATIONS

PUBLICATIONS


WATCH LIST/ෙවාච් ලිස්ට්/ெவாட்ச் லிஸ்ட்

Company Initial Date of

Transfer to the Default Board

Date of transfer to the Watch

List

Reason

Lanka Cement PLC

21-May-13

1-Jan-18 Non submission of Financial Statements for the quarters ended 30-SEP-2014 to 31-DEC-2016

7-Jun-18 Non-Submission of Annual Report 2017.

2-Jul-18 Non-Compliance with Corporate Governance Requirements in term of Rule 7.10 of the CSE Listing Rules.

23-Aug-18 Non-submission of Interim Financial Statements for the quarter ended 30-JUN-2018. 23-Nov-18 Non-submission of Interim Financial Statements for the quarter ended 30-SEP-2018.

08-Mar-19 Non-submission of Interim Financial Statements as at 31-DEC-2018.

- 23-May-2019 Non-submission of Interim Financial Statements for the quarter ended 31-MAR-2019. 10-06-2019 Non submission of Annual Report 2018.

- 22-Aug-2019 Non-Submission of Interim Financial Statements as at 30th June 2019. PC Pharma PLC

5-Jun-14

1-Jan-18 Non submission of Annual Report for the F/Y Ended 31-MAR-2014 to 31-MAR-2017.

1-Jan-18 Non submission of Financial Statements for the quarters ended 31-DEC-2015 to 30-Sep-2017

21-Feb-18 Non submission of Financial Statements for the quarter ended 31-DEC-2017 7-Jun-18 Non submission of Financial Statements for the quarter ended 31-MAR-2018

23-Aug-18 Non-submission of Interim Financial Statements for the quarter ended 30-JUN-2018. 07- Sep-2018 Non Submission of Annual Report for the year ended 31-MAR-2018

23-Nov-18 Non-submission of Interim Financial Statements for the quarter ended 30-SEP-2018 22- Feb-2019 Non submission of Interim Financial Statements for the quarter ended 31-DEC-2018.

- 10-Jun-2019 Non submission of Interim Financial Statements for the quarter ending 31-Mar-2019. 22-Aug-2019 Non-Submission of Interim Financial Statements as at 30th June 2019.

06-Sep- 2019 Non Submission of Annual Report 31st March 2019. Entrust Securities PLC

26-Aug-16 1-Jan-18 Non submission of Annual Report for the F/Y Ended 31-MAR-2016 & 31-MAR-2017.

-

11-Jan-18 In terms of Rule 7.5 (d) (I) (3) of the CSE Listing Rules (Enforcement Rules)- Modified Opinion in the Independent Auditor’s Report on the Annual Report for the year ended 31st March 2016..

07- Sep-2018 Non Submission of Annual Report for the year ended 31-MAR-2018

24-Dec-2018 Entrust Securities PLC (ESL) - In terms of Rule 7.5 (d) (I) (3) of the CSE Listing Rules (Enforcement Rules)- Modified Opinion in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2017.

17-May- 2019

In terms of Rules 7.5(d) (I) (3) and 7.5 (d) (II) (3) of the CSE Listing Rules (Enforcement Rules) – Modified Audit Opinion and Emphasis of Matter on going concern in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.

06-Sep- 2019 Non Submission of Annual Report 31st March 2019.

5

PUBLICATIONS

PUBLICATIONS




Transfer to the Default Board


List

Reason

Huejay International Investments PLC

27-Sep-16 1-Jan-18 Non-compliance of CSE Listing Rules in Annual Report 2016/2017

-

2-Jul-18 Non-compliance with minimum public holding requirement in terms of Rule 7.13.1 of the CSE Listing Rules.

2-Jul-18 Non-compliance with Corporate Governance Requirements in terms of Rule 7.10 of the CSE Listing Rules.

23-Aug-18 Non-submission of Interim Financial Statements for the quarter ended 30-JUN-2018. 07- Sep-2018 Non Submission of Annual Report for the year ended 31-MAR-2018

23-Nov-18 Non-submission of Interim Financial Statements for the quarter ended 30-SEP-2018 22- Feb-2019 Non Submission of Interim Financial Statements for the quarter ended 31-DEC-2018. 10-June-2019 Non-Submission of Interim Financial Statements as at 31st March 2019. 22-Aug-2019 Non-Submission of Interim Financial Statements as at 30th June 2019. 06-Sep- 2019 Non Submission of Annual Report 31st March 2019.

Swarnamahal Financial Services PLC

19-Jan-17

1-Jan-18

In view of several significant issues (which are set out in the SEC directive dated 18th January 2017) the SEC has requested the CSE to transfer the securities of the company to the Default Board of the CSE with immediate effect until the company complies with Rules 7.10.2(a) 7.10.5(a) and 7.10.6(a) of the CSE Listing Rules.

07-Sep-18 In terms of Rule 7.5 (d) (1) (3) of the CSE Listing Rules (Enforcement Rules) Modified Opinion in the Independent Auditor’s Report on the Annual Report for the year ended 31st March 2018.

- 30-July-19 In terms of Rule 7.5 (d) (1) (3) of the CSE Listing Rules (Enforcement Rules) Modified Opinion in the Independent Auditor’s Report on the Audited Financial Statement for the year ended 31st March 2019.

Standard Capital PLC

19-Sep-17 07- Sep-2018 Non Submission of Annual Report for the year ended 31-MAR-2018

- 22-Aug-2019 Non-Submission of Interim Financial Statements as at 30th June 2019. 06-Sep- 2019 Non Submission of Annual Report 31st March 2019.

Adam Investments PLC

-

07- Sep-2018 Non Submission of Annual Report for the year ended 31-MAR-2018 23-Nov-18 Non-submission of Interim Financial Statements for the quarter ended 30-SEP-2018.

22- Feb-2019 Non Submission of Interim Financial Statements for the quarter ended 31-DEC-2018. 10-June-2019 Non-Submission of Interim Financial Statements as at 31st March 2019. 22-Aug-2019 Non-Submission of Interim Financial Statements as at 30th June 2019. 06-Sep- 2019 Non Submission of Annual Report 31st March 2019.

Asia Capital PLC -

2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.

7-Sep-18 In terms of Rule 7.5 (d) (II) (3) of the CSE Listing Rules (Enforcement Rules) – Emphasis of matter on going concern in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.

6

PUBLICATIONS

PUBLICATIONS



Company

Initial Date of

Transfer to the

Default Board

Date of transfer to the

Watch List Reason

Ceylon Printers PLC - 2-Jul-18

Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.

06-Sep- 2019 Non Submission of Annual Report 31st March 2019. MTD Walkers PLC

- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.

- 25-Jul-19 Non-compliance with Corporate Governance Requirements in terms of Rule

7.10.7 of the CSE Listing Rules (Enforcement Rules). 06-Sep- 2019 Non Submission of Annual Report 31st March 2019.

Office Equipment PLC - 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule

7.13.1. of the CSE Listing Rules. 06-Sep- 2019 Non Submission of Annual Report 31st March 2019.

Paragon Ceylon PLC -

2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.


The Finance Company PLC

- 17- Aug -2018 Modified Opinion in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.

- 04-Sep-2019

The Finance Company PLC (TFC) - In terms of Rule 7.10.7 (c ) of the CSE Listing Rules (Enforcement Rules) –Non-Compliance with Corporate governance Requirements


Lucky Lanka Milk Processing Company PLC

- 17- April 2019

In terms of Rules 7.5(d) (I) (3) and 7.5 (d) (II) (3) of the CSE Listing Rules (Enforcement Rules) – Modified Audit Opinion and Emphasis of Matter on going concern in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.


Sierra Cables PLC

- 07- Sep -2018 In terms of Rule 7.5 (d) (II) (3) of the CSE Listing Rules (Enforcement Rules) – Emphasis of matter on going concern in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.

- 04- Sep -2019 In terms of Rule 7.5 (d) (II) (3) of the CSE Listing Rules (Enforcement Rules) – Emphasis of matter on going concern in the Independent Auditor’s Report on the Annual Report for the year ended 31st March 2019.

Ceylon & Foreign Trades PLC

- 07- Sep -2018 Non Submission of Annual Report for the year ended 31-MAR-2018

- 23-Nov-18 Non-submission of Interim Financial Statements for the quarter ended 30-SEP-2018.

- 22- Feb-2019 Non Submission of Interim Financial Statements for the quarter ended 31-DEC-2018.

10-June-2019 Non-Submission of Interim Financial Statements as at 31st March 2019. - 22-Aug-2019 Non-Submission of Interim Financial Statements as at 30th June 2019. 06-Sep- 2019 Non Submission of Annual Report 31st March 2019.

7

PUBLICATIONS

PUBLICATIONS



Company

Initial Date of Transfer

to the Default Board


List

Reason

Adam Capital PLC -

07- Sep -2018 Non Submission of Annual Report for the year ended 31-MAR-2018 23-Nov-18 Non-submission of Interim Financial Statements for the quarter ended 30-SEP-2018.

22- Feb-2019 Non Submission of Interim Financial Statements for the quarter ended 31-DEC-2018. 10-June-2019 Non-Submission of Interim Financial Statements as at 31st March 2019. 22-Aug-2019 Non-Submission of Interim Financial Statements as at 30th June 2019 06-Sep- 2019 Non Submission of Annual Report 31st March 2019.

City Housing and Real Estate Company PLC -

10- Sep -2018 In terms of Rule 7.5 (d) (1) (3) of the CSE Listing Rules (Enforcement Rules)-Qualified Opinion in the Independent Auditor’s Report on the Annual Report for the year ended 31st March 2018.

16-Sep-2019 In terms of Rule 7.5 (d) (I) (3) of the CSE Listing Rules (Enforcement Rules) – Modified Opinion in the Independent Auditor’s Report on the Annual Report for the year ended 31st March 2019.

East West Properties PLC -

12-Dec-2018 In terms of Rule 7.5 (d) (II) (3) of the CSE Listing Rules (Enforcement Rules) – Emphasis of matter on going concern in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.


Anilana Hotels and Properties PLC -

14 -Dec-2018 In terms of Rule 7.5 (d) (II) (3) of the CSE Listing Rules (Enforcement Rules) –Emphasis of matter on going concern in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.

19-Sep-2019 In terms of Rule 7.5 (d) (II) (3) of the CSE Listing Rules (Enforcement Rules) –Emphasis of matter on going concern in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2019.

Agalawatte Plantations PLC - 10-June-2019 Non-Submission of Annual Report for the year ended 2018.

Multi Finance PLC - 10-July-2019

In terms of Rule 7.5 (d) (II) (3) of the CSE Listing Rules (Enforcement Rules) – Emphasis of Matter on going concern in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2019.

Mackwoods Energy PLC

- 22-Aug-2019 Non-Submission of Interim Financial Statements as at 30th June 2019. 06-Sep- 2019 Non Submission of Annual Report 31st March 2019.

Tess Agro PLC - 06-Sep- 2019 Non-submission of Annual Report 2018/2019. Blue Diamonds Jewellery Worldwide PLC

- 06-Sep- 2019 Non-submission of Annual Report 2018/2019.

8

PUBLICATIONS

PUBLICATIONS


SECOND BOARD / ෙදවැනි පුවරුව/இரண்டாம் தரப்பட்�யல்�ைர

Company

Initial Date of

Transfer to the Watch

List

Date of transfer to the Second

Board

Reason

Arpico Finance Company PLC 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.

Industrial Asphalts (Ceylon) PLC 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1.

of the CSE Listing Rules. Browns Beach Hotels PLC 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1.

of the CSE Listing Rules. Commercial Development Company PLC 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1.

of the CSE Listing Rules. Distilleries Company of Sri Lanka PLC 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1.

of the CSE Listing Rules. Goodhope PLC 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1.

of the CSE Listing Rules. Lotus Hydro Power PLC 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1.

of the CSE Listing Rules. Indo Malay PLC 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1.

of the CSE Listing Rules. Kotmale Holdings PLC - 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1.

of the CSE Listing Rules. Madulsima Plantations PLC 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1.

of the CSE Listing Rules. Morison PLC 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1.

of the CSE Listing Rules. Property Development PLC 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1.

of the CSE Listing Rules. Selinsing PLC 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1.

of the CSE Listing Rules. Shalimar (Malay) PLC 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1.

of the CSE Listing Rules. Serendib Land PLC - 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1.

of the CSE Listing Rules. Abans Finance PLC 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1.

of the CSE Listing Rules. AMW Capital Leasing and Finance PLC 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1.

of the CSE Listing Rules. Commercial Leasing and Finance PLC 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1.

of the CSE Listing Rules. LOLC Development Finance PLC

2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.

Odel PLC 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.

Senkadagala Finance PLC 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.

Ambeon Capital PLC 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.

9

PUBLICATIONS

PUBLICATIONS


SECOND BOARD / ෙදවැනි පුවරුව/இரண்டாம் தரப்பட்�யல்�ைர


Transfer to the Watch List

Date of transfer to the Second

Board

Reason

Trade Finance and Investments PLC 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule

7.13.1. of the CSE Listing Rules Aitken Spence Plantation Managements PLC 08- Aug -2018 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule

7.13.1. of the CSE Listing Rules. Mercantile Investments and Finance PLC 08- Aug -2018 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule

7.13.1. of the CSE Listing Rules.

Hotel Developers (Lanka) PLC 04- Sep -2018 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.

LOLC Finance PLC 07-Nov-2018 15-Nov-19 Non-Compliance with Minimum Public Holding Requirement in terms of Rule 7.13.1 of the CSE Listing Rules.

DEALING SUSPENDED COMPANIES/ගනුෙදනු කිරීම අත්හිටුවා ඇති සමාගම්/ nfhLf;fy;thq;fy; epWj;jp itf;fg;gl;Ls;s fk;gdpfs;


EFFECTIVE DATE වලංගු දිනය

nry;YgbahFk; jpfjp

REASON ෙහ්තුව fhuzk;

Hotel Developers (Lanka) PLC 11-Nov-2011 Vested with the state in terms of Revival of Underperforming Enterprises or Underutilized Assets Act No.43 of 2011.

TRADING SUSPENDED COMPANIES/ෙවෙළඳෙපාළ ගනුෙදනු කිරීම අත්හිටුවා ඇති සමාගම්/ tpahghuk; epWj;jp itf;fg;gl;Ls;s fk;gdpfs COMPANY

සමාගම fk;gdp


nry;YgbahFk; jpfjp


Entrust Securities PLC

5-Jan-2016 Trading has been suspended pending clarification regarding the current status of the company

02-Apr- 2018 Trading suspended in terms Rule 7.5 (e) (7) of the CSE Listing Rules (Enforcement Rules).

12-Jul-2018 Trading suspended in terms of Rule 7.5 (d) (I) (9) of the CSE Listing Rules (Enforcement Rules) - Qualified Opinion in the Independent Auditor's Report on the Audited Financial Statements for the year ended 31st March 2016.

24-June-2019 Trading suspended in terms of Rule 7.5 (d) (I) (9) of the CSE Listing Rules (Enforcement Rules) - Modified Opinion in the Independent Auditor's Report on the Audited Financial Statements for the year ended 31st March 2017.

PC Pharma PLC 02-Apr- 2018 Trading suspended in terms Rule 7.4 (c) (vii) and Rule 7.5 (e) (7) of the CSE Listing Rules (Enforcement Rules).

Standard Capital PLC 10-Dec- 2018 Trading suspended in terms Rule 7.5 (e) (7) of the CSE Listing Rules (Enforcement Rules).

10

PUBLICATIONS

PUBLICATIONS


TRADING SUSPENDED COMPANIES/ෙවෙළඳෙපාළ ගනුෙදනු කිරීම අත්හිටුවා ඇති සමාගම්/ tpahghuk; epWj;jp itf;fg;gl;Ls;s fk;gdpfs



nry;YgbahFk; jpfjp


Swarnamahal Financial Services PLC

2-Jul-2018 Trading suspended in terms of CSE Listing Rule 7.10.7 (i) due to Non Compliance with Corporate Governance Rules 7.10.2 (a), 7.10.5 (a), 7.10.6 (a). (Enforcement Rules)

08-Mar- 2019 Trading suspended in terms of Rule 7.5 (d) (I) (9) of the CSE Listing Rules (Enforcement Rules) - Modified Opinion in the Independent Auditor's Report on the Annual Report for the year ended 31st March 2018.

Lanka Cement PLC

7-Sep-2018 Trading suspended in terms of Rule 7.5 (e) (7) of the CSE Listing Rules (Enforcement Rules)

26-Nov-2018 Trading suspended in terms of Rule 7.4 (c) (vii) of the CSE Listing Rules (Enforcement Rules)

03-Jan-2019 Trading suspended in terms of Rule 7.10.7 (i) due to Non Compliance with Corporate Governance Rules.

Huejay International Investments PLC

26-Nov-2018 Trading suspended in terms of Rule 7.4 (c) (vii) of the CSE Listing Rules (Enforcement Rules)

10-Dec-2018 Trading suspended in terms of Rule 7.5 (e) (7) of the CSE Listing rules (Enforcement Rules)- Non-submission of the Annual Report for the year ended 31st March 2018.

03-Jan-2019 Trading suspended in terms of Rule 7.10.7 (i) due to Non Compliance with Corporate Governance Rules.

Adam Investments PLC 10-Dec-2018 Trading suspended in terms of Rule 7.5 (e) (7) of the CSE Listing rules (Enforcement

Rules) - Non-submission of the Annual Report for the year ended 31st March 2018

25-Feb-2019 Trading Suspended in terms of Rule 7.4 (c ) (vii) of the CSE Listing Rules (Enforcement Rules )

Ceylon & Foreign Trades PLC 10-Dec-2018 Trading suspended in terms of Rule 7.5 (e) (7) of the CSE Listing rules (Enforcement

Rules) - Non-submission of the Annual Report for the year ended 31st March 2018.

25-Feb-2019 Trading Suspended in terms of Rule 7.4 (c) (vii) of the CSE Listing Rules (Enforcement Rules)

Adam Capital PLC 10-Dec-2018 Trading suspended in terms of Rule 7.5 (e) (7) of the CSE Listing rules (Enforcement

Rules) - Non-submission of the Annual Report for the year ended 31st March 2018.

25-Feb-2019 Trading Suspended in terms of Rule 7.4 (c ) (vii) of the CSE Listing Rules (Enforcement Rules )

The Finance Company PLC 18-Feb-2019 Modified Auidit Opinion in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.

City Housing & Real Estate Co. PLC 11-Mar-2019 Trading suspended in terms of Rule 7.5 (d) (l) (9) of the CSE Listing Rules.

Morison PLC 04-Sep-2019 Trading of MORI.N0000 & MORI.X0000 has been suspended as per SEC Rules, subsequent to the announcement made by the company regarding the De-Listing of the Company from the official list of the Colombo Stock Exchange.

Lucky Lanka Milk Processing Company PLC 21-Oct-2019

Trading of the securities of the company has been suspended in terms of Rule 7.5 (d) (I) (9) of the CSE Listing Rules (Enforcement Rules)-Modified Audit Opinion in the Independent Auditor’s Report on the Annual Report for the year ended 31st March 2018.

Entrust Securities PLC (ESL) 15-Nov-2019 Trading suspended in terms of Rule 7.5 (d) (I) (9) of the CSE Listing Rules (Enforcement Rules) - Modified Opinion in the Independent Auditor's Report in the Audited Financial Statements for the year ended 31st March 2018.

11

PUBLICATIONS

PUBLICATIONS


LISTED COMPANIES - NOTICE OF ANNUAL GENERAL MEETINGS(AGM)/ලැයිස්තුගත සමාගම් - වාෂර්ික මහා සභා රැස්වීම් පිළිබඳ නිෙව්දනය/gl;bay; gLj;jg;gll; fk;gdpfs; - Mz;Lg; nghJf;$l;l mwptpj;jy;f

LISTED COMPANIES – NOTICE OF EXTRAORDINARY GENERAL MEETINGS (EGM)/ලැයිස්තුගත සමාගම් - විෙශෂ් මහා සභා රැසව්ීම් පිළිබඳ නිෙව්දනය/gl;bay; gLj;j;g;gl;l fk;gdpfs; - tpNrl nghJf;$l;l mwptpj;jy;fs;clock


DATE දිනය jpfjp

VENUE ස්ථානය ,lk;

TIME ෙව්ලාව Neuk;

Nations Trust Bank PLC 27-11-2019 Hilton Colombo Residences, No. 200, Union Place, Colombo 02. 03.00 p.m.

Horana Plantations PLC 13-12-2019 No. 400, Deans Road, Colombo 10. 03.00 p.m.

Singhe Hospitals PLC 21-12-2019 The Auditorium, OPA Building, No. 275/75, Prof. Stanley Jayasundera Mawatha, Colombo 7 09.30 a.m.

CSE CIRCULARS / SEC DIRECTIVES / DISCLOSURES /ෙකාටස ් ෙවෙළඳෙපාළ චක්‍රෙල්ඛ / සුරැකුම්පත් සහ විනිමය ෙකාමිෂන් සභාෙව් නිෙයෝග / අනාවරණයන්/gupth;j;jidapd; Rw;Wep&gq;fs; / gpizaq;fs; Mizf;FOtpd; gzpg;Giufs; / ntspg;gLj;jy;fs;

COMPANY/සමාගම/fk;gdp DATE/දිනය jpfjp

VENUE/ස්ථානය /lk; TIME/ෙව්ලාව Neuk;

HVA Foods PLC 07-12-2019 Central Bank Auditorium, No. 58, Sri Jayawardenapura Mawatha,

Rajagiriya.

09.30 a.m.

Standard Capital PLC 28-12-2019 Colombo City Hotel, No. 33, Canal Row, Fort, Colombo 01. 09.30 a.m.

HNB Assurance PLC 27-03-2020 The Auditorium of Level 22, “HNB Towers” at No. 479, T B Jayah Mawatha, Colombo 10. 10.00 a.m.

Hatton National Bank PLC 30-03-2020 Auditorium, Level 22, ‘’HNB Towers’’, No.479, T B Jayah Mawatha, Colombo 10. 10.00 a.m.

DFCC Bank PLC 30-03-2020 Cinnamon Lakeside, no. 115, Sir Chittampala A Gardiner Mawatha, Colombo 02. 10.00 a.m.

Pan Asia Banking Corporation PLC 31-03-2020 To be notified 09.30 a.m.

ANNOUNCEMENT නිෙව්දනය mwptpj;jy;


NOTIFICATION ON THE LISTING OF SHARES

Date : 21st November 2019

UNISYST ENGINEERING PLC (“THE COMPANY”)-RIGHTS ISSUE

1. Number of Ordinary shares : Provisionally Allotted Allotted/Listed

10,000,000 10,000,000

2. Amounts : Estimated to be raised (Rs./-) Raised (Rs./-)

1000,000,000/- 100,000,000/-

3. Proporation : 5 : 6.0291 4. Consideration (Rs.) : Rs. 10/- 5. Date listed : 21st November 2019

21-11-2019

12

PUBLICATIONS

PUBLICATIONS


INTERIM FINANCIAL STATEMENTS FOR THE PERIOD ENDED 30-09-2019 /30-09-2019 දිෙනන් අවසන් වූ කාලය සදහා අතුරු මූල්‍ය ප්‍රකාශන 30-09-2019 ,y; KbtilAk; 3 khj fhyj;jpw;fhd ,ilf;fhy epjpf;$w;Wf;fs;


Hotel Developers (Lanka) PLC

C T Land Development PLC

CORPORATE DISCLOSURES/සාංගමික අනාවරණයන්/$l;lhz;ikapd; ntspg;gLj;jy;fs;

DISCLOSURES OF DEALINGS BY DIRECTORS OF LISTED COMPANIES /ලැයිස්තුගත සමාගම්වල අධ්‍යක්ෂකවරුන්ෙග් ගනුෙදනු අනාවරණයන් / gl;baw;gLj;j;g;gl;l fk;gdpfspd; ,af;FeHfspd; gupkhw;wq;fs; njhlh;ghd ntspg;gLj;jy;fs;


NAME OF DIRECTOR අධ්‍යක්ෂකෙග් නම ,af;Feh; ngaH

NATURE OF THE DIRECTORSHIP අධ්‍යක්ෂක තනතුෙර් ස්වභාවය ,af;Feh; gjtpapd; jd;ik

NATURE OF

TRANSACTION

ගනුෙදනුෙව් ස්වභාවය

gwpkhw;wj;jpd; jd;ik

ANNOUNCEMENT

RECEIVED DATE

නිෙව්දනය ලැබුනදිනය mwptpj;jy; ngw;Wf;

nfhs;sg;gl;l jpfjp

Commercial Development Company PLC Mr. S. Renganathan Managing Director Disposal 20-11-2019

CHANGE OF DIRECTORATES /අධ්‍යක්ෂක මණ්ඩල ෙවනසව්ීම්/,af;Feh; rig khw;wq;fs; APPOINTMENTS/පත් කිරීම්/epakdq;fs;


SUBJECT විෂය tplak;


Waskaduwa Beach Resorts PLC Corporate Disclosure 20-11-2019 C T Land Development PLC Errata to the Quarterly Financial Statements for the Period ended 30.09.2019 20-11-2019 Horana Plantations PLC Circular to Shareholders 21-11-2019

NAME OF DIRECTOR අධ්‍යක්ෂකෙග් නම ,af;Feh; ngaH

DESIGNATION තනතුර Gjtp



nry;YgbahFk; jpfjp

Mr. D. Sooriyaarachchi Non Independent Non Executive Director Siyapatha Finance PLC 20-11-2019

13

Share Prices and Trends 21-11-2019/

MAIN BOARD MAIN BOARD

1,500 2,000 2,750 6,950

970 800

4,936 1,250 3,520 1,191

204 200 100 100 200 120 100 240

1,050 36,231 51,019 90,221

500 4,000

21,049 1,100

54,200 23,310 82,252

500 30,100

850 13,172 20,000

200 10,358 10,000

598 60,350 12,197 7,500

51,000 5,000

13,500 1,461 7,700

150,000 1,208

41,946 819

108,785 15,000 8,400 1,000

101 10,000

2,400 458

6,084 210

500,533 72,312

100 39,240 3,000 1,000 2,300

10,800 2,212

34,482 870

2,461 155,638

1,000 3,914

16,600 400

16,646 25,800 25,402

538 12,276 5,700

34,793 2,211

740 2,400 1,500 5,500

200 35,000

250 18,300 32,188

585 29,524 3,000

53,500 10,000 59,522 70,400 1,000 1,100

23,913 6,812

951 600

1,000 100

10,000 250

5,000

A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.ABANSABANSABANSABANSABANSABANSABANSABANSACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SL

ACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACLACLACLACLACLACLACLACLACLACLACLACL

24.80 25.00 24.80 24.80 24.90 24.70 24.50 24.40 24.10 24.00 82.00 82.10 84.00 83.80 83.50 82.50 82.40 82.10 22.70 22.80 22.90 23.00 23.20 23.00 23.20 23.10 23.00 23.10 23.00 23.10 23.00 22.90 23.00 22.90 22.90 23.00 23.10 23.00 23.10 23.10 23.10 23.10 23.00 23.10 23.00 23.10 23.00 23.10 23.00 23.10 23.00 22.90 23.00 22.90 23.00 22.90

23.00 22.90 23.00 23.00 22.90 23.00 23.10 23.00 23.00 23.00 23.00 23.00 23.10 23.00 22.90 23.00 22.90 22.80 22.90 22.80 22.90 22.80 22.70 22.80 22.90 22.80 22.80 22.80 22.80 22.90 22.80 22.90 22.80 22.90 22.70 22.80 22.70 22.80 22.70 22.80 22.70 22.80 22.70 22.80 51.00 50.90 50.80 50.90 50.80 50.90 50.70 50.60 50.70 50.70 50.50 50.70

0.20

1.00

0.40

212432

12243111132227

114

3014

185

20103231721

1351

1341

12123475

123

1427123

41715

231731336

1316

163571

2275952

28313271

1915

13236316

2912272211311

Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds

iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;

m%udKh m%udKhmsT msT

ñ, ñ,tpiy tpiy

.kqfokq .kqfokqtpahghuk tpahghuk

fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 14



800 300 900

1,950 10,380

942 2,500

10,100 1,000

300 5,003

500 197

4,398 1,000

23,722 5,200

13,400 1,000 3,213 9,300

500 500 250

3,537 6,600

34,250 506

1,900 25,100

280 200

1,124 250

62,239 35,001 5,000

14,656 11,860

210 1,500

51,000 2,600

52,500 500

1,464 1,700 1,000 1,300 1,000

11,001 5,006 2,000 1,500 5,000 1,000

6,205 1,000

30,895 700

1,390 100 500

37,521 575

5,453 119 150 240

32,910 129 250 100

1,298 500 200 670 175 875 900 521

1,200 200 501 500

1,000 3,028 6,530 4,960 2,000 2,000 4,500

10,000 17,100 1,770 1,500

25,428 500

5,000 150 100

1,000 600

20,000 1,000 1,500

890 500

1,010 500

1,000 1,500

ACLACLACLACLACLACLACLACLACLACLACLACLACLACLACLACLACLACLACLACLACLACLACLACLACLACLACLACLACLACLACL PLASTICSACL PLASTICSACL PLASTICSACMEACMEACMEACMEACMEACMEACMEAHOT PROPERTIESAHOT PROPERTIESAHOT PROPERTIESAHOT PROPERTIESAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCE

AITKEN SPENCEAITKEN SPENCEAITKEN SPENCEALLIANCEALLIANCEAMANA BANKAMANA BANKAMANA BANKAMANA BANKASIA ASSETASIA ASSETASIRIASIRIASIRIBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMS

50.60 50.70 50.40 50.70 50.50 50.70 50.90 50.80 50.60 50.80 50.60 50.80 50.60 50.50 50.60 50.50 50.40 50.50 50.10 50.50 50.20 50.80 50.50 50.30 50.20 50.10 50.00 50.00 50.40 50.50

160.00 157.00 156.50

5.40 5.50 5.40 5.30 5.40 5.30 5.40

40.60 40.50 40.60 40.50 46.30 46.50 46.90 47.00 46.90 46.50 46.20 46.50 46.40 46.00 46.40 46.50

46.00 45.90 46.00 47.30 48.00 2.50 2.40 2.40 2.50 8.50 8.40

21.60 21.20 21.00

106.50 106.00 108.70 108.80 109.00 109.20 109.50 109.00 109.00 109.50 110.00 112.00 110.20 114.00 113.60 112.00 113.00 114.00 115.00 118.00 119.90 120.00 115.00 120.00 119.00 119.90 120.00 121.00 122.00 122.10 120.20 120.10 120.00 118.00 117.00 116.10 116.00 116.10 116.00 116.10 116.00 115.50

0.50

0.10

0.20

1.60

0.20

211631141141221

103814511155

113234121

16444112362124121551131

42

16172112

13221

1123111131313212113752142

1422

15131112112212321




ñ, ñ,tpiy tpiy





100 500 400 100 515

3,850 500

1,000 1,000 2,324 2,375 2,381

847 200

4,399 5,228 7,000

355 2,000 1,255

700 3,401

10,010 2,001

268 1,334

250 2,009

267 733 750 300

1,325 967 118 820 700

6,885 382 618 100 499 500 200

13,468 151

7,401 4,484

103 100 847 300 208 100 400

1,000

3,500 200

5,000 11,000

800 3,060 4,353 9,000

200 3,000

140 310

1,594 120

12,214 1,516 1,134

400 100 400

4,000 2,620

300 5,000 1,764 4,000

436 4,928 3,500 2,200

157 4,500 6,343 1,000

500 2,100 1,439

738 4,000

200 4,267

100 3,000

950 173 570 470 100 101

1,012 150

1,244 1,479

126 612

24,500

BAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBALANGODABALANGODABALANGODABALANGODAC M HOLDINGSC M HOLDINGSC M HOLDINGSC M HOLDINGSC M HOLDINGSC M HOLDINGSC M HOLDINGSC M HOLDINGSC M HOLDINGSC M HOLDINGSC M HOLDINGSC M HOLDINGSC M HOLDINGSC M HOLDINGSC M HOLDINGSC M HOLDINGSC M HOLDINGSC M HOLDINGSC M HOLDINGSC M HOLDINGSC M HOLDINGSC M HOLDINGSC M HOLDINGSC M HOLDINGSC M HOLDINGSC T HOLDINGSC T HOLDINGSCARGILLSCARGO BOATCARGO BOATCARGO BOATCARSONSCDB[X.0000]CDB[X.0000]CDB[X.0000]CENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCE

CENTRAL IND.CENTRAL IND.CENTRAL IND.CENTRAL IND.CENTRAL IND.CENTRAL IND.CENTRAL IND.CENTRAL IND.CENTRAL IND.CENTRAL IND.CENTRAL IND.CENTRAL IND.CENTRAL IND.CENTRAL IND.CENTRAL IND.CEYLON GUARDIANCEYLON GUARDIANCEYLON GUARDIANCEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON TOBACCOCEYLON TOBACCOCEYLON TOBACCOCHEMANEXCHEMANEXCHEMANEXCHEMANEXCHEMANEXCHEMANEXCHEMANEX

115.40 115.20 115.30 116.00 119.90 120.00 121.00 119.90 116.40 118.00 119.00 120.00 12.80 12.80 12.90 12.70 64.50 64.90 65.00 66.00 66.80 66.90 67.00 68.00 69.00 67.00 67.50 67.00 67.50 68.00 67.90 68.00 67.90 68.00 68.70 68.50 68.40 68.50 68.70 68.80 68.40

175.00 174.50 188.50 56.00 56.80 56.00

185.00 67.00 68.50 67.00

101.80 100.90 101.00 100.00 101.00

49.00 48.60 48.70 48.50 48.30 48.00 48.50 49.00 48.50 49.00 49.40 48.50 48.90 48.10 49.00 89.90 90.00 89.90 51.00 51.30 51.90 52.00 52.40 52.50 52.40 52.50 52.40 51.90 51.80 51.50 51.20 51.10 51.00 51.40 51.00 51.40 51.50 51.10 51.50 51.40 51.50 51.10 51.20 51.40 51.10 51.00

1,120.00 1,120.10 1,150.00

57.60 59.80 59.90 60.00 59.90 60.00 59.90

14.00

4.30

1.00

0.80

0.30

1.00

2.70

0.50 6.50

0.90

1.40

11162312131252543133155624231111421435161315

212

11511211113

22342133131212944421361412152225633522312123142424133112




ñ, ñ,tpiy tpiy





100 2,425

100 10,200

100 400 224

2,150 100

2,000 7,179

19,004 1,200

33,900 1,100 2,310

600 800

7,747 11,060

186 4,000 1,000 1,000

125 300 145

13,005 73,022 22,500 18,000 11,200

200 3,000

300 9,000

19,500 44,400 3,742 1,000

14,989 101

25,000 400

25,000 22,097 6,070

20,000 66,920 1,010

76,200 9,600

42,795 10,438 18,556

390

500 35,500 3,102

648 5,000 7,000 1,100 3,300 7,700

365 2,000 4,635 9,107

850 200

5,156 1,000

156 1,000

230 1,229 3,762 1,000

36,101 1,992

241 15,000 1,773

200 1,000

226 158

1,561 100 821

27,732 1,000

153,069 40,000

135,856 2,030

12,000 100

66,725 475

6,816 50,000

650

10,300

214

100

9,786

1,500

CHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCICCICCICCICCICCIC[X.0000]CIC[X.0000]CIC[X.0000]CIC[X.0000]CIC[X.0000]CIC[X.0000]CITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURE

CITRUS LEISURECITRUS LEISURECOLD STORESCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]

73.90 73.80 73.70 73.60 73.20 73.10 73.10 73.20 73.20 73.20 73.10 73.00 72.80 73.00 72.90 73.00 72.70 55.60 55.60 55.50 56.90 55.50 44.00 43.60 44.00 44.80 44.90 45.00 14.00 14.10 14.00 13.90 14.00 13.90 14.00 13.90 13.80 13.70 13.80 13.80 13.90 14.00 13.70 13.80 13.70 13.70 13.80 13.80 13.90 13.80 13.70 13.60 13.50 13.30 13.20 13.50

13.30 13.20

810.00 28.90 28.30 28.20 28.50 28.20 28.00 28.10 28.50 28.10 28.00 27.90 27.80

103.00 102.50 102.20 102.30 102.90 102.30 102.20 102.00 102.20 102.00 102.20 102.00 102.10 102.20 102.20 102.10 102.00 101.50 102.20 101.60 102.00 101.60 102.00 101.90 102.00 101.80 101.70 101.60 101.50 101.30 101.20 101.50 87.00

87.50

87.10

87.50

87.10

86.80

0.10

1.40

0.60

0.70

0.70

15151316117

135

1928352

1222112237

147832234633122414554

251557653

112422332211284241111433533415111213

134

231

1735173622

3

1

2

3

4




ñ, ñ,tpiy tpiy





158

400

1,017

9,603

250

19,970

58,301

200

10,000

150

2,000

5,050

500

2,926

500

331

23,098

105

100

15,400

200

100

146

500

9,539

5,909 1,751 2,611

390,635 4,000

25,000 4,000

663,225 5,740

600 820 300

48,368 500

4,130 2,950 1,070

2,920 100

2,050 100

1,348 100

5,000 6,760

900 3,500

610 959

2,486 2,012

450 300

1,299 470

4,821 150

15,000 10,200

100

6,122

44,226

100

201,000

1,526

11,201

7,521

6,632

21,166

4,988

5,000

200

4,800

10,950 16,500 33,200

400 1,000 3,170 3,000 1,000

950 1,010 3,200 2,650

COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]DANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOG

DIALOGDIALOGDIALOGDIMODIMODIPPED PRODUCTSDIPPED PRODUCTSDIPPED PRODUCTSDOCKYARDDOCKYARDDOCKYARDDOCKYARDDOCKYARDDOCKYARDDOCKYARDDOCKYARDDOCKYARDDOCKYARDDOCKYARDDOLPHIN HOTELSDOLPHIN HOTELSDOLPHIN HOTELSEASTERN MERCHANTEASTERN MERCHANTEASTERN MERCHANTEASTERN MERCHANTEASTERN MERCHANTEASTERN MERCHANTEASTERN MERCHANTEASTERN MERCHANTEASTERN MERCHANTEASTERN MERCHANTEASTERN MERCHANTEASTERN MERCHANTEASTERN MERCHANTEASTERN MERCHANTEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITAL

86.80

86.70

86.60

86.50

8.40

8.00

8.10

8.20

8.20

8.10

8.20

8.10

8.10

8.10

8.10

8.00

8.10

8.20

8.10

8.10

8.20

8.00

8.10

8.20

8.10

96.00 96.00 96.00 13.00 13.10 13.00 13.10 13.00 12.90 13.00 12.90 13.00 12.90 12.80 12.90 12.80 12.90

12.90 12.80 12.90

309.00 300.00 80.20 80.10 80.00 56.00 55.60 55.50 55.60 57.00 57.00 56.50 56.30 56.00 55.90 55.80 25.00 24.50 24.00 5.50

5.30

5.50

5.60

5.50

5.60

5.70

5.60

5.70

5.60

5.60

5.50

5.60

5.60

5.00 5.10 5.00 5.20 5.10 5.20

43.00 41.80 41.70 42.90 42.10 42.00

0.20

0.50

0.50

1

4

6

2

2

8

8

1

1

2

2

3

2

1

3

2

3

2

2

7

1

1

1

1

4

735

24724

164313

141612

5121311

10311452113331121

5

13

1

8

2

4

1

1

7

3

2

1

4

65

11216211535




ñ, ñ,tpiy tpiy





2,700 8,121

200 5,009

12,000 1,733

500 1,500 1,000

200 503 700

1,786 2,300

380 430

2,319 1,172

18,678 5,500 5,000

180 13,780

145 17,690 1,315 1,000

800 750 400 950 800

2,050 1,500 9,715 3,700 3,000

14,205 200

2,000 3,810

29,290 10,000

100 1,240

67,868 1,000

73,600 1,000

500 5,700 7,800

250 700

9,300 2,000

400 850 300 200

1,000 595 100 200

1,900 2,705

110 12,890 1,850

11,100 2,000 1,300 7,410

200 4,500 2,985 5,134

100 5,886 4,415

300 6,690 4,300 3,310 1,675

750 300

1,250 13,855

300 200 250

1,100 2,610 2,290 1,660 5,500

540 13,610

500 12,370

486 1,500

214 100

6,011 150 863

5,216 200 500 300

FIRST CAPITALFIRST CAPITALFORT LANDFORT LANDFORT LANDGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORS

GRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSHAYCARBHAYCARBHAYCARB

42.00 41.90 13.50 13.60 13.50 66.50 66.90 67.00 67.10 67.40 67.50 67.10 67.50 67.10 67.10 67.10 67.60 67.90 68.00 68.50 68.50 68.80 69.00 69.40 69.00 68.90 69.00 69.40 69.00 69.40 69.00 69.40 69.00 69.30 69.40 69.50 69.90 70.00 68.80 69.40 69.90 70.00 70.00 69.90 69.80 70.00 70.10 70.00 70.50 70.10 70.50 70.50 70.80 70.90 71.00 71.00

71.30 71.00 71.20 71.00 71.30 71.00 70.90 71.00 70.60 71.00 71.20 71.30 71.40 71.50 71.80 71.90 72.00 72.60 72.00 72.10 72.00 72.50 72.00 72.00 72.40 72.50 72.60 72.50 72.50 72.10 72.50 72.10 72.00 71.90 72.00 71.60 72.00 71.80 71.60 71.40 71.00 70.80 71.00 71.40 71.50 71.40 71.50 71.40 71.10 71.00 71.30 71.40 71.50

189.90 189.00 189.90

371422131132341151

2022181

11111123321433

121239111

201

4711

10111594

2412531142355612715271

10615

13191119111243622

141

151131

12136111




ñ, ñ,tpiy tpiy





4,000 1,500 1,500

955 123 100

350,300 10,000 5,000 5,000

500 6,700

250 3,237 1,947 1,063

871 15,358

210 20,000

106 1,730

771 1,400 5,178

56,873 62,550 25,000 3,700

24,305 198,809 46,000 15,800

800 67,000 10,000 22,788 39,670 18,800 7,000 1,000 6,542 5,000 1,590

12,352 3,100

30,000 1,000 3,000 1,000 1,800

19,150 19,950 1,000

16,410 25,500

515 500

7,801 6,649 3,000

883 22,717 1,680

135 1,000

46,565 89,360 1,000

15,000 30,635

300 16,200 19,460

100 377

51,459 1,000 4,500

96,600 7,500 9,000

280 4,120

120 100 700 514 510 100

5,500 300 300 180 239

2,000 5,005

568 13,632

101 9,899

100 228,000

3,000 1,000 1,000

10,000 300

1,200 5,000

117 29,432

HAYCARBHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRIC

HAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHDFCHDFCHDFCHDFCHDFCHDFCHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHNBHNBHNB

190.00 174.30 174.80 174.90 175.00 179.00 180.00 182.00 180.10 180.00 180.10 180.00 180.10 180.00 183.00 180.00 179.90 180.00 175.20 180.00 182.90 180.00 180.00 179.90 180.00 180.00 17.50 17.50 17.40 17.60 17.70 17.60 17.70 17.60 17.70 17.80 17.60 17.50 17.40 17.50 17.40 17.50 17.50 17.50 17.40 17.30 17.40 17.30 17.40 17.30 17.40 17.30 17.20 17.30 17.20 17.30

17.40 17.30 17.20 17.30 17.40 17.30 17.40 17.30 17.40 17.30 17.40 17.50 17.40 17.50 17.40 17.50 17.40 17.40 17.60 17.50 17.40 17.30 17.40 17.30 17.30 17.20 93.90 94.00 95.40 94.10 94.00 93.00 94.00 95.00 31.00 31.50 31.60 31.70 31.80 31.80 85.00 84.90 85.00 83.50 83.00 85.00 83.00 85.00 83.50 83.60 83.00 83.30 83.00

182.00 181.50 181.00

3.00

1.50

0.10

2111215111131213272826313

181641

1510341

106

137211532

10511312

106223

21571146219

1714811211611

183225

101221126112132

12231721132311

12




ñ, ñ,tpiy tpiy





271 13,458 35,772

100 120

13,201 300 605

4,347 851

4,188 100

1,953 846 600

1,400 105

1,126 7,101

930 2,100 9,900

612 1,076 2,428

390 3,600 2,980 4,154

175,802 728

22,970 150

2,198 200,000

4,100 665 720 150 423

4,765 2,824

100 594

1,285 50,342

458 366 338

60,778 300

31,200 775,984

1,010 170 100

460 1,797

203 1,100 2,000

207 3,124 1,300

300 1,220

220 2,000 1,280 1,120

240 500

13,214 12,616

100 1,000

245 496

12,374 1,255 1,745

500 500 285 500 950 625 530 374

10,830 1,488

413 1,000 1,000

200 104

4,803 3,104

197 400

60,981 10,001 23,730 5,750 9,999

25,150 21,953 3,857

45,000 526

25,000 675

HNBHNBHNBHNBHNBHNBHNBHNBHNB[X.0000]HNB[X.0000]HNB[X.0000]HNB ASSURANCEHNB ASSURANCEHORANAHOTEL SIGIRIYAHOTELS CORP.HOTELS CORP.HOTELS CORP.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHKAHAWATTEKAHAWATTE

KANDY HOTELSKANDY HOTELSKANDY HOTELSKANDY HOTELSKEGALLEKEGALLEKEGALLEKEGALLEKEGALLEKEGALLEKELANI CABLESKELANI CABLESKELANI CABLESKELANI CABLESKELANI CABLESKELANI CABLESKELANI CABLESKELANI CABLESKELANI CABLESKELANI CABLESKELANI CABLESKELANI CABLESKELANI CABLESKELANI CABLESKELANI CABLESKELANI TYRESKELANI TYRESKELANI TYRESKELANI TYRESKELANI TYRESKELSEYKELSEYKINGSBURYKINGSBURYKOTAGALAL O L C HOLDINGSL O L C HOLDINGSLANKA HOSPITALSLANKA HOSPITALSLANKA HOSPITALSLANKA HOSPITALSLANKA HOSPITALSLANKA HOSPITALSLANKA HOSPITALSLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOC

180.00 181.00 181.10 180.10 180.00 181.10 182.00 181.10 142.00 142.00 142.00 131.00 130.00 22.30 65.50 12.90 12.50 12.90 34.20 34.50 34.20 34.10 34.20 34.10 34.00

160.00 161.00 160.10 160.50 160.10 160.00 160.10 160.00 160.10 160.00 160.10 160.10 159.90 160.00 160.00 160.10 160.00 160.50 160.20 160.00 160.10 160.10 160.50 160.10 160.00 159.90 160.10 160.00 160.10 36.10 36.00

6.00 6.00 6.00 5.90

60.00 60.10 60.00 59.00 58.20 58.10 88.40 88.40 88.90 88.90 89.50 89.80 90.00 90.00 90.50 90.00 88.10 90.00 90.00 88.10 88.00 50.00 49.50 48.50 49.20 48.50 28.20 31.00 13.40 13.40 7.10

119.00 117.60 42.50 42.90 42.50 42.50 42.30 42.50 42.30 20.00 20.20 20.30 20.40 20.50 20.40 20.30 20.40 20.20 20.30 20.20 20.30

1.00

0.10

0.10

1.30

0.50

0.10

0.10

1.50

2.20

0.20

34512611524146431453355252335

334

1516821252

15213162344124432

53121142124222219

171321

19235311245441242227611

254782

10102

102

102


XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD



ñ, ñ,tpiy tpiy





35,000 4,119

10,893 13,107 40,121 20,000 15,279 10,000 47,994

950 25,926 12,868 2,600 4,553

30,000 33,776 6,000

500 10,099 3,500

15,900 109,969

1,000 31,603 1,000

54,400 10,799 18,402 9,201

34,698 32,100 31,301 11,131 47,017 4,500

10,600 5,250

16,000 8,500

39,050 15,656

600 10,727 11,574 50,000 10,000 21,950 29,000 5,500

65,300 43,500 3,926 7,000

10,000 22,550 1,000

7,000 10,093 10,000

200 12,400 18,000 20,000 5,100

500 1,000

19,510 5,200 3,290 2,810

100 1,100

500 14,040 38,500 9,582

100 17,585

500 21,015 2,400

29,964 5,000 2,490 3,575

200 11,726 3,002

26,784 13,750 24,600 96,544 10,000 15,000 1,000

20,100 2,500 5,000 1,000

25,000 500

6,201 64,522 1,000

24,775 2,000

500 64,200 74,683 21,500 5,000 5,507

LANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOC


20.20 20.30 20.40 20.50 20.30 20.20 20.30 20.40 20.50 20.60 20.50 20.40 20.60 20.60 20.50 20.60 20.70 20.60 20.70 20.80 20.90 21.00 20.90 21.00 21.10 21.20 21.10 21.20 21.10 21.20 21.30 21.20 21.10 21.00 20.90 21.00 20.90 21.00 20.90 20.80 20.70 20.60 20.70 20.60 20.50 20.60 20.50 20.40 20.50 20.40 20.50 20.60 20.70 20.80 20.70 20.80

20.70 20.80 20.70 20.80 20.70 20.80 20.70 20.80 20.70 20.80 20.70 20.80 20.70 20.70 20.80 20.70 20.60 20.70 20.60 20.70 20.80 20.70 20.60 20.70 20.60 20.80 20.70 20.70 20.80 20.90 20.70 20.60 20.70 20.80 20.90 21.00 20.90 21.00 21.10 21.00 21.10 21.20 21.10 21.20 21.10 21.20 21.30 21.40 21.30 21.40 21.30 21.40 21.50 21.60 21.70 21.60

6331

11984

1515333

11117164

1012131

158124

13111814332

1210224

101372

24222131

55228

10122143781219

1951

11161

175262

103538

221312411314

1219118

19756




ñ, ñ,tpiy tpiy





18,000 48,187 20,000 24,934 7,000

23,366 34,750 3,000

15,750 24,715 9,300

176,085 10,000 33,290 3,500 4,300 1,500

20,050 13,450 15,000 36,500 19,750 5,000

10,000 14,131 35,400 7,000 4,500

19,897 1,400

10,000 2,500 5,600

13,200 20,000 3,000

39,373 29,284 20,450 47,099 12,100 1,200

32,800 4,773 9,047 1,000 2,650 1,000

12,350 100

3,700 60,315 26,010

571 30,658

500

42,715 4,197 8,260 5,240

16,288 32,300 1,000

37,011 200 696 962 500

21,470 23,354 80,676 4,000

66,230 17,904 3,500 7,618

95,030 11,265 30,040 1,950 5,550 3,180

900 1,044 1,002

34,635 11,706 1,000

144,549 5,869

38,071 100

40,670 277

30,700 5,160

37,430 5,001

25,330 1,000

28,500 10,000 35,325 38,050 5,065

34,450 3,523

10,000 17,303 30,903

807 9,030



21.60 21.50 21.70 21.60 21.70 21.60 21.70 21.60 21.70 21.80 21.90 22.00 21.90 22.00 21.90 22.00 21.90 21.80 21.70 21.80 21.70 21.90 21.80 21.90 21.80 21.70 21.60 21.70 21.60 21.70 21.60 21.70 21.60 21.70 21.60 21.70 21.60 21.50 21.60 21.50 21.40 21.30 21.20 21.40 21.50 21.40 21.50 21.40 21.30 21.60 21.50 21.60 21.50 21.40 21.50 21.40

21.50 21.40 21.50 21.40 21.40 21.30 21.40 21.30 21.20 21.30 21.20 21.30 21.20 21.10 21.00 21.10 21.00 21.20 21.10 21.00 21.10 21.00 21.10 21.20 21.10 21.30 21.40 21.30 21.20 21.10 21.20 21.10 21.00 21.10 21.00 20.90 21.00 21.10 21.00 21.10 21.00 21.10 21.00 21.10 21.00 20.90 21.00 21.00 20.90 21.00 21.10 21.00 21.10 21.00 20.90 21.10

342131

102675

32192514424852

12911

1012117

104

2122

2463

1222111414

236491

121636

1118112195

181

1122472

13133142642

378

13172

14373

14122981

14539

1216




ñ, ñ,tpiy tpiy





29,817 1,000

15,000 15,000 3,000

25,700 100

6,980 5,000

400 21,681 13,500 15,019 5,000

15,000 2,625

44,386 8,760

13,016 324

3,000 21,056

200 21,900

500 65,813 20,970 1,050 6,914

15,954 7,550 9,604 2,000

15,198 617

1,000 1,100 2,233

30,170 7,101

10,949 5,399

200 4,522

220 510

1,531 3,200

647 150 197 100 194

6,883 2,000

168

235 500 227

1,750 100

20,000 1,000

37,670 1,100

150 119,000 24,600 12,500

130,590 15,000 7,269

284 10,100 11,669 64,150

200 1,800

10,000 18,000

147,475 11,400 10,000 25,773 16,750 82,477 20,325 6,990

28,373 6,700

26,300 9,000 4,312

20,600 10,825

950 59,687 2,000

56,335 515

19,000 300

12,491 800 100

26,217 100

28,660 100

10,947 100

5,401

LANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA REALTY LANKA REALTY LANKA TILESLANKA VENTURESLANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILE

LANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GAS

21.20 21.30 21.20 21.30 21.40 21.30 21.40 21.30 21.20 21.30 21.20 21.10 21.00 21.10 21.00 21.10 21.00 21.10 21.20 21.10 21.20 21.10 21.00 21.10 21.10 21.00 20.90 21.00 20.90 20.80 20.70 20.60 20.70 20.60 20.80 20.70 20.80 20.90 20.80 20.80 20.70 20.80 36.30 36.50 73.00 40.00 69.90 69.60 69.90 69.00 69.90 69.90 69.10 69.00 68.30 69.10

69.50 68.50 69.50 68.50 3.70 3.60 3.70 3.60 3.50 3.60 3.50 3.60 3.50 3.60 3.70 3.60

18.10 18.30 18.40 18.50 18.60 18.50 18.60 18.80 18.60 18.80 18.70 18.80 18.90 19.00 18.70 18.90 19.00 19.10 19.20 19.10 19.00 18.90 18.70 18.60 18.50 18.70 18.80 18.70 18.90 18.80 18.90 19.00 18.90 19.00 19.20 19.00 19.20 19.00 19.10 18.90

1.10

0.50

0.90

111452

101511

1152134

148

151191

141

141219

1034171142

2266415324531211525

2142181

1921

2891913124

101118

104134

132243622

11326162813117181

1315




ñ, ñ,tpiy tpiy





10,000 520 500

6,600 3,400

500 2,500 2,750 1,000

10,500 1,346

12,950 500 350

20,000 320 485

7,000 19,015 1,000

100 500 950

24,050 1,550 5,553

68,671 2,000

18,799 18,255 4,245 1,300

200 28,500 5,000 5,000

140,200 105,695 181,200

100 25,000 70,500

100 30,710 21,250 1,800

15,750 60,490 25,890 34,000 26,310

687 25,000 2,200

14,425 8,375

10,000 9,050 6,200 2,100 4,461

100 5,100

51,289 10,000 10,000 20,000

100 30,020

100 11,900 3,500

12,000 10,000 21,000 8,933

350 1,467

58,100 100 120

11,678 4,750

90,200 8,500 1,200 2,500 2,500 2,500 6,430

24,029 3,529 5,580

69,420 18,500 1,500

300 6,252 5,000

67,600 220 260 100

3,551 179

1,185 101 111 200 135

1,141 500

LAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]

LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAXAPANALAXAPANALAXAPANALAXAPANALAXAPANALAXAPANALAXAPANALAXAPANALAXAPANALAXAPANALAXAPANALAXAPANALAXAPANALB FINANCELB FINANCELB FINANCELB FINANCELB FINANCELB FINANCELMFLMFLMFLMFLMFLMFLMFLMFLVL ENERGY

19.00 18.90 19.00 19.00 19.00 18.90 19.00 18.90 19.00 18.90 18.90 18.80 18.70 18.80 18.70 18.80 18.70 18.60 18.50 18.80 14.70 14.80 14.70 14.50 14.80 14.90 15.00 15.10 15.00 15.10 15.00 15.10 15.00 15.20 15.10 15.20 15.10 15.00 14.90 15.00 14.90 15.00 15.10 15.00 14.90 14.80 14.90 15.00 15.10 15.00 15.10 15.10 15.00 15.00 14.90 14.80

15.00 15.10 15.00 15.10 15.00 15.10 15.00 15.10 15.00 15.10 15.00 15.10 15.00 14.90 15.00 15.10 15.00 14.90 15.00 14.90 15.00 14.90 14.80 14.90 14.80 14.70 14.60 14.50 10.20 10.50 10.60 10.70 10.80 10.90 11.00 11.10 11.40 11.50 11.10 11.00 11.00

154.00 154.50 155.00 156.00 155.00 159.00 105.00 104.90 105.00 110.00 113.90 110.00 110.20 110.00

7.50

0.70

0.20

0.70

10.40

12121115165911221391211334

1325

13311542

216

1912917765

12208864261

1843313

1211414142484532

1012

105

132211138112411518211

1927313141




ñ, ñ,tpiy tpiy





40,000 51,710 33,626

141,265 75,000

129,170 7,000

118,600 1,200 5,600 1,735

12,973 225

2,010 111

1,215 3,000 3,080 1,000

13,420 23,000 2,000

200 100 111

4,801 2,206 7,010 2,030

10,160 10,000

236,932 3,000 2,788 5,544

100 70,050

436 102,710

5,076 12,010

410 8,625 4,675

100 575

5,785 20,000 1,300 1,010

160 3,027

200 550

9,941 7,144

1,000 11,387

427 13,394 1,000

50,001 12,200

100 1,400

20,000 1,000

1,429,448 14,452

100 100,000

100 50,588

212,100 60,896 5,600 1,000

700 500

1,050 5,502

104 1,000

155 553

1,205 5,890

440 135

1,500 1,010

136,150 47,680 15,070 28,648

200 29,750 10,080 31,300 43,042 1,000

362 4,000

14,100 1,000 6,700

18,300 4,000

139,719 12,000 50,000

192,515

LVL ENERGYLVL ENERGYLVL ENERGYLVL ENERGYLVL ENERGYLVL ENERGYLVL ENERGYLVL ENERGYLVL ENERGYMALWATTEMALWATTEMALWATTEMALWATTEMALWATTE[X.0000]MALWATTE[X.0000]MELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMULLERSMULLERSMULLERSNAMUNUKULANAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANK

NAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNATION LANKANATION LANKANATION LANKANATION LANKANATION LANKANATION LANKANATION LANKANATION LANKANATION LANKANATION LANKANATION LANKANATION LANKANATION LANKANATION LANKANATION LANKANATION LANKANATION LANKANATION LANKANATION LANKANATION LANKANATIONS TRUSTNATIONS TRUSTNATIONS TRUSTNAWALOKANAWALOKANAWALOKANAWALOKANAWALOKANESTLEOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYPAN ASIAPAN ASIAPAN ASIAPAN ASIAPAN ASIAPAN ASIAPAN ASIAPANASIAN POWERPANASIAN POWERPANASIAN POWERPANASIAN POWERPANASIAN POWER

7.40 7.30 7.40 7.30 7.30 7.30 7.40 7.30 7.40 6.40 6.40 6.30 6.40 4.30 4.20

46.00 45.80 45.90 45.80 45.90 46.00 45.90 45.80 45.70 45.90 45.90 45.80 45.70 45.60 45.50 45.40 45.00 45.90 45.00 45.00 45.10 45.00 44.90 45.00 10.20 10.00 9.80 9.90 9.90

10.00 9.90 9.80 1.10 1.00 1.10

78.50 105.00 105.50 105.80 105.90 106.00

105.90 105.00 106.00 105.00

1.20 1.10 1.20 1.20 1.10 1.20 1.10 1.20 1.20 1.30 1.20 1.30 1.20 1.20 1.30 1.30 1.20 1.30 1.20 1.30

81.00 80.10 81.00 4.10 4.00 4.10 4.00 4.10

1,300.00 15.30 15.50 15.40 15.30 15.40 15.30 15.20 15.30 15.40 15.30 15.30 13.20 13.10 13.20 13.20 13.30 13.20 13.10 3.40 3.40 3.50 3.40 3.40

0.10

0.20

0.70

0.10

0.10

0.10

0.20

1.00

0.30

0.10

6108

198

122

162

14102315123

105

2454114634461

1624

101

1026

113153118412151435

1142

121251111

2511313464121233222627123

298

18131896911122321

27588




ñ, ñ,tpiy tpiy





2,000 47,001 3,511 2,399

500 5,500

500 100

1,500 1,716 1,600

900 37,960

650 4,246

345 5,357

73,139 800

1,800 19,672 10,000

274,590 37,763

285 43,511 20,000 74,205 3,100

300 200 100 150 250

2,236 1,187 4,000 6,500 4,514 3,313

448 105 100

24,658 211,676 349,050 205,500 20,000 10,000

202,212 405,652 207,078 64,936 10,000

301,700 100

1,500 100

247,500 64,571 10,217

226,100 13,600 2,258 1,200 1,350

100 10,000 22,250

150 11,062

700 300

1,700 3,500 6,500 2,000

200 1,200 1,700

500 7,200

100 2,999

600 2,353 2,275

3,634

3,807

100

3,000

1,251

5,411

660

1,000

200

42,392

120

500

3,324

7,500

100

100

PANASIAN POWERPANASIAN POWERPEOPLE'S INSPEOPLE'S INSPEOPLE'S INSPEOPLE'S INSPEOPLE'S INSPEOPLE'S INSPEOPLE'S INSPEOPLE'S INSPEOPLE'S INSPEOPLE'S INSPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSR I L PROPERTY R I L PROPERTY R I L PROPERTY RADIANT GEMSRADIANT GEMSRADIANT GEMSREGNISREGNISREGNISREGNISREGNISREGNISREGNISREGNISREGNISREGNISRENUKA AGRIRENUKA AGRIRENUKA AGRIRENUKA AGRIRENUKA AGRIRENUKA AGRIRENUKA AGRIRENUKA AGRIRENUKA AGRIRENUKA AGRIRENUKA AGRIRENUKA AGRI

RENUKA AGRIRENUKA AGRIRENUKA AGRIRENUKA AGRIRENUKA AGRIRENUKA AGRIRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]

3.30 3.40

20.70 20.60 20.70 20.60 20.70 20.80 20.70 20.60 20.70 21.00 17.90 18.00 17.90 18.00 17.90 18.00 4.70 4.60 4.60 4.50 4.50 4.50 4.60 4.50 4.40 4.50 6.00 6.10 6.20

24.00 24.20 24.80 78.70 81.70 79.10 80.00 80.00 81.70 81.90 81.50 81.40 81.50 2.80 2.80 2.80 2.90 2.80 2.90 2.90 2.90 2.90 2.90 2.90 3.00

2.90 3.00 2.90 2.90 2.90 2.90

18.50 18.60 18.90 19.00 19.70 18.70 18.90 18.70 18.90 19.00 19.40 19.50 19.00 18.90 19.50 19.60 19.50 19.10 19.50 19.00 18.90 19.00 19.50 18.90 11.50

11.70

12.00

12.20

12.30

12.40

12.50

12.60

12.70

12.80

12.90

12.60

12.70

12.80

12.90

12.90

12.00

0.20

2.90

0.10

0.40

0.50

0.80

26511311245284832

201171

289281

14512123

1524526231

353027311

1517622

101

11

12112

1872131

10311

121154341712712351

2

6

2

2

2

3

1

1

1

6

1

1

5

3

1

1




ñ, ñ,tpiy tpiy





100

1,800

10,000

2,000

4,990 200

5,351 7,385 1,000

11,919 10,000 15,700 4,875

850 20,304 11,490 4,400

11,950

200

120,000

100

21,061

200

775 200

1,000 4,000 3,076 1,500 2,440 1,993 1,000

26,500 2,000 1,200 2,500 2,407

20,000 201

42,390 700 152 525

15,065 5,020

360 1,000 2,160 1,454 2,180

500

10,152 2,000

215,067 5,300 4,432 1,975 1,590 2,165 2,310 5,000

38,935 5,000

200 7,829

921,971 5,103 1,501

250 1,750

755 100

24,545 10,030

150 35,335 29,101 10,000 10,800

400 700 100

3,600 1,450

12,249 130

2,000 1,000 5,955

200 500

9,500 1,482 6,645

100 7,021

294 985

3,850 100

3,300 155,051

8,301 2,000 5,000

200,549 200

RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA HOLDINGSRENUKA HOLDINGSRENUKA HOLDINGSRENUKA HOLDINGSRENUKA HOLDINGSRENUKA HOLDINGSRENUKA HOLDINGSRENUKA HOLDINGSRENUKA HOLDINGSRENUKA HOLDINGSRENUKA HOLDINGSRENUKA HOLDINGSRENUKA HOLDINGSRENUKA HOLDINGS[X.0000]RENUKA HOLDINGS[X.0000]RENUKA HOLDINGS[X.0000]RENUKA HOLDINGS[X.0000]RENUKA HOLDINGS[X.0000]RENUKA HOLDINGS[X.0000]RESUS ENERGYRESUS ENERGYRESUS ENERGYRESUS ENERGYRESUS ENERGYRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMIC

ROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICS M B LEASINGS M B LEASINGS M B LEASINGS M B LEASINGS M B LEASING

12.80

12.10

12.30

12.00

17.80 17.90 17.80 18.00 18.10 17.90 18.00 17.90 18.00 18.10 18.20 18.30 18.40 12.60

13.60

12.50

13.40

12.50

12.90

24.00 23.60 23.50 23.10 23.00 11.00 10.80 10.80 11.10 11.20 11.00 10.90 11.00 10.90 11.00 10.90 85.00 84.50 84.20 84.10 84.00 83.50 83.40 83.20 83.10 83.00 84.00 83.10

83.00 83.10 83.00 83.50 83.90 84.00 83.50 83.30 83.20 83.10 83.00 84.00 83.20 83.10 83.00 84.00 84.50 84.10 84.00 84.50 84.40 84.50 84.70 84.80 84.90 85.00 85.50 86.00 85.60 85.50 85.60 85.50 85.10 85.00 84.80 85.00 84.60 84.50 84.40 84.20 84.00 83.90 84.00 83.90 84.00 83.90 83.60 83.50 83.30 83.30 83.20 0.60 0.50 0.60 0.50 0.60

0.30

0.60

0.40

0.10

1.00

1

3

2

4

32212414324213

2

5

1

5

1

2211522513213322

17222

112313221

111964232219213

13431331

12102

12142913134

102215217461

1322523751131




ñ, ñ,tpiy tpiy





42,000

125,367

11,000

20,001

2,980

2,000

515 650 373 358

99,642 2,000

100 141

2,500 3,981 5,000

500 143

1,495 785 233

1,198 2,500

104 7,897 2,974 2,000 1,464

290 6,902 3,340

118 3,103 1,103

301 1,022

550 319

1,411 526 758 930 614 511 277

2,761 110 489

11,401

100

3,741

500

3,000

9,500

5,200

2,000

10,000

60,000

2,000

11,900

2,500

10,000

10,959

18,319

299

1,701

2,309

10,000

1,453

5,006

500

100

500

100

740

2,674

500

500

12,490

283

100

165

3,723

4,050

3,033

1,085

4,417

S M B LEASING[X.0000]S M B LEASING[X.0000]S M B LEASING[X.0000]S M B LEASING[X.0000]S M B LEASING[X.0000]S M B LEASING[X.0000]SAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSANASA DEV. BANKSANASA DEV. BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANK[R.0000]SEYLAN BANK[R.0000]SEYLAN

BANK[R.0000]SEYLAN BANK[R.0000]SEYLAN BANK[R.0000]SEYLAN BANK[R.0000]SEYLAN BANK[R.0000]SEYLAN BANK[R.0000]SEYLAN BANK[R.0000]SEYLAN BANK[R.0000]SEYLAN BANK[R.0000]SEYLAN BANK[R.0000]SEYLAN BANK[R.0000]SEYLAN BANK[R.0000]SEYLAN BANK[R.0000]SEYLAN BANK[R.0000]SEYLAN BANK[R.0000]SEYLAN BANK[R.0000]SEYLAN BANK[R.0000]SEYLAN BANK[R.0000]SEYLAN BANK[R.0001]SEYLAN BANK[R.0001]SEYLAN BANK[R.0001]SEYLAN BANK[R.0001]SEYLAN BANK[R.0001]SEYLAN BANK[R.0001]SEYLAN BANK[R.0001]SEYLAN BANK[R.0001]SEYLAN BANK[R.0001]SEYLAN BANK[R.0001]SEYLAN BANK[R.0001]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN

0.30

0.40

0.30

0.40

0.30

0.30

172.00 170.10 171.00 170.10 170.00 171.00 170.00 170.50 170.00 170.00 170.00 170.40 170.20 170.00 169.80 169.90 170.00 170.00 169.70 169.50 170.00 170.10 170.00 170.10 170.00 169.50 170.00 169.50 169.80 169.90 169.60 169.90 169.50 169.20 63.00 62.60 52.00 51.20 51.20 51.10 51.00 51.10 51.00 5.00

10.00

5.00

5.30

5.40

5.30

6.50

6.00

5.70

5.50

5.40

5.30

5.20

5.10

5.00

4.60

4.70

4.80

4.60

4.50

5.10

5.00

5.10

10.00

5.40

5.70

5.60

5.70

6.00

7.00

6.00

31.50

31.90

32.00

31.50

32.00

31.50

31.10

31.00

3.90

3.80 1.10

0.20

3

4

1

2

1

1

2132821334138

19111753

10614153762222373564445233

1

5

1

2

1

7

2

1

5

1

6

2

1

3

7

1

1

5

4

1

2

1

1

1

1

2

2

1

1

4

4

1

3

1

2

3

4

2


XR XR XR XR XR XR XR XR

XR

XR

XR

XR

XR

XR

XR

XR

XR

XR

XR

XR

XR

XR

XR

XR

XR

XR

XR

XR

XR

XR

XR

XR

XR

XR

XR

XR

XR

XR

XR

XR

XR

XR

XR

XR

XR

XR



ñ, ñ,tpiy tpiy





700

1,000

1,200

10,100

2,714

10,000

100

5,484

7,500

3,990 3,120 2,010 6,070 2,990

970 300 100 900

3,650 100

53,050 1,656

12,700 20,000 7,500

500 100

25,000 310 605

9,159 100 200

45,099 371

1,050 785

4,239 6,930

200 1,027

353 16,950 4,350 3,300 5,600

500 652 103

1,000

125 103

5,197 495 250 601

10,018 6,805 4,995

25,707 1,865 1,500 1,000 3,800

48,936 2,250 3,450

150 4,365

14,600 800

10,000 120,051

2,144 925

3,368 301 707

3,000 500

2,000 1,300

29,948 100

1,731 200

2,158 7,240 7,800 4,000 5,000 1,000 3,000

100 16,897

500 33,103

100 3,343

210 14,277 20,950 2,100

100 25,000 6,689

BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSIGIRIYA VILLAGESIGIRIYA VILLAGESIGIRIYA VILLAGESIGIRIYA VILLAGESINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKA

SLTSLTSLTSLTSLTSLTSLTSLTSLTSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSUNSHINE HOLDINGSUNSHINE HOLDINGSUNSHINE HOLDINGSUNSHINE HOLDINGSUNSHINE HOLDINGSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEK

31.40

31.50

31.00

30.90

31.00

31.00

31.40

31.00

31.00

11.10 11.20 11.10 11.00 11.10 11.00 40.00 39.30 39.10 39.00 13.20 13.50 13.30 13.20 13.30 13.40 13.20 13.40 13.20 30.00 28.50 29.00 29.50 29.90 30.00 30.40 30.40 30.50 30.00 30.10 30.40 30.50 30.80 30.90 31.00 32.00 31.00 30.90 30.90 31.00 31.50

33.40 33.20 33.00 33.30 33.00 33.30 33.00 33.00 32.90 16.00 16.10 16.20 16.30 16.20 16.30 16.40 16.30 16.40 16.30 16.40 16.50 16.40 16.50 16.30 16.20 16.10 16.00 16.20 16.30 16.40 16.30 16.20 16.30 16.10 46.90 47.00 47.10 48.00 48.00 46.90 46.10 46.00 46.00 46.90 47.00 47.10 47.00 46.90 47.00 46.90 47.00 47.50 48.00 48.90 48.00 48.00 3.50

0.10

1.10

1.00

0.20

3

1

3

3

1

2

1

4

1

121313112418143211

1023211

17233

10712163453231

3242146514521363318212

19223121112912144521111327141664149


XR

XR

XR

XR

XR

XR

XR

XR

XR



ñ, ñ,tpiy tpiy





19,980 6,500

140 3,050 8,350

100 2,000

200 1,000

700 3,000

49,780 10,000 5,500

250 1,000 1,250 2,000 1,000 1,200

250 5,554

150 280 500

1,300 1,000 1,050 1,700

199 2,074 1,000

100 2,000 1,000

500 1,000

91,459 18,541

899 2,100

850 190,150

151 249 754 650

17,048 2,700 7,500 1,552 1,300

17,638 8,000 2,000 1,000

2,000 2,529 2,100 5,169 2,000 2,499 5,501

261 17,644 1,150 5,000 6,310 5,000 3,540

100 110 750 890 130

6,250 2,500

126 2,600 5,018

690 1,200 1,050 2,500 4,000

500 2,700 7,548 1,100 7,250

10,000 8,515 7,695 2,735 1,000 5,000

500 5,000 2,800

49,207 2,893

300 21,625 5,000

25,405 1,000

10,856 100

52,000 1,100 6,000

102

SWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKTEA SMALLHOLDERTEA SMALLHOLDERTEA SMALLHOLDERTEA SMALLHOLDERTEA SMALLHOLDERTEA SMALLHOLDERTEA SMALLHOLDERTEA SMALLHOLDERTEA SMALLHOLDERTEA SMALLHOLDERTEA SMALLHOLDERTEA SMALLHOLDERTEA SMALLHOLDERTEA SMALLHOLDERTEA SMALLHOLDERTEA SMALLHOLDERTEA SMALLHOLDERTEA SMALLHOLDERTEA SMALLHOLDERTEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMS

THREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENT

48.50 48.50 48.70 48.50 48.80 48.20 48.90 48.20 48.50 48.20 48.10 48.00 48.50 48.70 25.30 25.20 25.00 25.40 25.30 25.20 25.10 25.00 25.30 27.30 27.50 28.00 28.30 28.40 28.50 28.80 29.00 28.00 29.00 43.30 43.70 43.50 43.30 43.50 43.50 43.60 43.70 43.80 43.90 43.70 43.30

107.00 107.90 108.00 109.50 108.10 108.00 109.00 108.50 109.00 109.00 109.50

109.00 109.50 109.00 109.50 109.80 109.90 110.00 109.50 110.00 111.00 111.50 112.00 111.00 112.00 113.00 112.00 111.10 112.00 112.50 112.00 112.00 112.50 112.00 112.00 112.50 113.00 114.00 114.50 114.00 113.10 113.00 112.50 113.00 51.00 51.30 52.00 52.50 52.00 51.90 51.50 51.90 51.50 51.90 52.00 52.00 52.20 52.00 52.10 52.00 51.90 52.00 52.10 52.00 52.10 52.00 52.10

2.10

6.10 0.90

0.40

6323311122345411321224231412116111111

183723

10112349341

18813

133

111351

1931

121

141211161234865351

11212

101

105311211

1131

15271218222




ñ, ñ,tpiy tpiy





10,000 1,300

68,148 558

7,447 101

1,000 427 176

3,000 380

1,349 4,968

16,794 1,400

45,080 5,000

22,730 500

1,270 1,000 9,030

200 8,740 5,480 5,005

13,140 5,480 4,520

15,138 110

10,000 10,100

100 4,701

500 700 100 470 530 300

15,197 7,000

200 2,799

10,610 2,050

10,000 100

10,000

14,910

1,000

87,085

5,000

8,106

1,510

2,400

16,090

1,010

1,011

31,410

7,710

277

19,723

26,000

3,000

270

100

500

12,610

100

370

1,010

300

2,130

1,650

600

1,160

98,833

5,898

16,620

5,940

720

12,070

3,600

220

4,780

220

4,502

TOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]

TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]

52.00 52.10 52.00 52.10 52.00 51.80 51.60 51.50 51.50 51.30 51.40 51.20 51.10 51.00 50.60 50.50 50.90 51.00 51.10 51.00 50.70 50.60 50.70 50.50 50.40 50.20 50.10 50.40 50.50 50.00 50.50 50.10 50.00 50.50 50.00 50.30 50.50 50.40 50.30 50.30 49.70 50.00 50.00 50.10 50.00 50.00 50.40 50.00 42.00

42.00

42.50

42.10

42.00

42.10

42.90

42.90

42.60

42.50

42.90

42.80

42.60

42.20

42.10

42.00

42.00

42.00

42.20

42.20

42.20

42.50

42.40

42.50

42.60

42.50

42.60

42.50

42.20

42.10

42.00

42.20

42.50

42.60

42.80

42.60

42.50

42.50

42.40

42.40

42.30

0.40

32

104521582145

12382712151632512

172121113212133127321

1

8

1

1

4

10

2

2

4

2

3

2

5

6

5

6

1

1

1

1

5

1

1

2

1

1

3

2

5

7

5

3

6

3

5

2

3

1

1

3




ñ, ñ,tpiy tpiy





10,378

1,030

10,100

6,250

13,739

2,000

530

253

18,214

21,342

50,000

100

75,000

100

11,520

7,960

17,501

1,035

3,765

10,000

2,500

18,959

1,015

1,005

100

1,500

13,050

1,000

3,650

3,000

1,000

16,000

1,555

12,845

2,130

6,000

3,124

24,746

67,278

20,900

67,541

17,900

5,000

6,100

3,230

3,000

23,100

2,440

9,850

5,000

150

70,000

1,290

2,895

130

12,316

230

2,500

3,484

500

1,000

1,230

110

460

5,003 5,150

13,204 6,897 5,000

31,465 100

44,404 7,649

13,239 79,112

500 53,000

TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]

TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]UNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANK

42.20

42.40

42.50

42.40

42.30

42.30

42.40

42.30

42.20

42.10

42.00

42.10

42.00

41.90

41.80

42.00

41.90

41.80

41.70

41.80

41.70

41.70

41.80

41.90

41.80

41.90

41.80

41.70

41.80

41.80

41.80

41.80

41.70

41.60

41.50

41.40

41.30

41.20

41.20

41.10

41.00

41.10

41.00

41.10

41.00

41.10

41.10

41.50

41.10

41.00

41.10

41.00

41.40

41.10

41.40

41.50

41.80

41.50

41.50

41.50

41.50

41.70

41.80

41.70

13.60 13.50 13.60 13.70 13.60 13.50 13.40 13.50 13.60 13.70 13.80 13.60 13.50 0.10

3

4

2

2

12

2

2

3

4

8

1

1

11

1

5

6

5

2

2

1

5

8

3

2

1

2

5

1

3

1

1

5

1

7

6

3

3

2

18

8

15

5

3

4

2

1

3

8

5

1

1

12

2

2

1

4

4

1

9

1

1

11

2

2

6329191

1445816




ñ, ñ,tpiy tpiy





SECOND BOARD

9,400 1,750 8,237

510 160

1,000 1,562 1,114 4,286

13,291 1,700 1,000 2,000 2,700

100 1,000

700 400

9,618 1,400

382 3,000 1,000

300 8,865 1,000 7,810

100 5,010 2,252

148 252

11,560 8,048

600 22,500 5,620

36,221 400

3,100 7,169

100 441

1,005 8,914

200 400

1,840 1,000

100 3,120

11,150 2,000

860 13,780

218

1,100 12,061

100 231

2,900 100 500

10,819 13,701 21,665 11,400 4,150

18,808 200

9,500 100 300

3,000 19,678 1,500

13,077 18,513

133 3,082

12,068 609

4,666 5,000

177,009 500

9,657 600

8,106 871 100 719 190

5,357 1,000

200 28,146

100 199

2,201 100 600 289 200 139

200 1,800

UNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYST

UNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNITED MOTORSUNITED MOTORSVALLIBELVALLIBELVALLIBELVALLIBELVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVIDULLANKAWATAWALAWATAWALAWATAWALAWATAWALAWATAWALAWATAWALAYORK ARCADEYORK ARCADE

ABANS FINANCIALABANS FINANCIAL

13.50 13.00 12.80 12.90 13.30 13.00 13.30 13.00 12.90 13.10 13.20 13.10 13.00 13.10 13.20 13.10 13.20 13.10 13.00 13.20 13.00 12.90 13.00 12.80 13.00 13.20 13.00 12.90 13.00 12.90 13.00 12.90 12.80 12.90 13.00 13.00 12.90 13.00 13.10 13.20 13.30 13.40 13.30 13.10 13.00 13.10 13.20 13.30 13.00 13.30 13.00 13.10 13.00 13.10 13.00 13.10

13.20 13.00 13.20 13.00 13.20 13.30 13.20 13.30 13.40 13.50 13.30 13.10 13.00 13.20 13.00 13.30 13.20 13.00 12.90 13.00 12.90 13.00 13.10 12.90 13.00 66.80 66.90 6.40 6.30 6.20 6.30

72.90 73.00 73.50 73.60 73.50 73.30 73.00 73.20 73.50 5.00

27.80 27.50 27.00 27.50 27.40 27.00 72.00 72.50

23.50 23.10

1.80

1.00

0.50

1.10

31552182473134121112111331714212562

1865156122

10116117

101581

311131488

1066

14231124355212161

27213

108141411

1121213312

11

Qty Qty

Qty

Security Security

Security

Price Price

Price

(+) (+)

(+)

(-) (-)

(-)

Trds Trds

Trds

Total Trades 9,323

iq/l=ïm;a iq/l=ïm;a

iq/l=ïm;a

gpizaq;fs; gpizaq;fs;

gpizaq;fs;

m%udKh m%udKh

m%udKh

msT msT

msT

ñ, ñ,

ñ,

tpiy tpiy

tpiy

.kqfokq .kqfokq

.kqfokq

tpahghuk tpahghuk

tpahghuk

uq¿ .kqfokq / tpahghu nkhj;jk;



SECOND BOARD SECOND BOARD

DIRI SAVI BOARD

100 250 500 200 500

1,450 1,000

170 2,015

735 220

1,774 119 101 500 300 200

6,700 5,000 9,342

800 9,250

25,500 1,001

49,750 3,000

250 642 118

6,840 3,735

19,949 3,500

200 100

11,595 100 500

2,750 110 353

42,243 677

3,062 2,138

773 10,924 10,000

300 5,030

300 500 300

14,040 10,350 48,100

129 100 100 102 200 123 242 200

8,045 2,500 5,000

46,501 19,582 4,000

26,645 58,165 5,500 1,271 1,993

500 1,500 4,257 6,988

800 10,618 35,602 1,100 5,300 5,405

21,600 2,980 8,048

11,723 5,220 1,000

10,005 5,393

32,280 10,744 4,765 1,202 1,000

10,298 14,985 2,050 1,701

150 1,100 2,000 1,169

100

ABANS FINANCIALABANS FINANCIALABANS FINANCIALABANS FINANCIALABANS FINANCIALABANS FINANCIALABANS FINANCIALABANS FINANCIALABANS FINANCIALABANS FINANCIALABANS FINANCIALABANS FINANCIALABANS FINANCIALABANS FINANCIALABANS FINANCIALABANS FINANCIALABANS FINANCIALAMBEON CAPITALAMBEON CAPITALAMBEON CAPITALAMBEON CAPITALAMBEON CAPITALAMBEON CAPITALAMBEON CAPITALAMBEON CAPITALAMBEON CAPITALBROWNS BEACHBROWNS BEACHBROWNS BEACHBROWNS BEACHBROWNS BEACHBROWNS BEACHBROWNS BEACHCOMM LEASE & FINCOMM LEASE & FINCOMM LEASE & FINCOMMERCIAL DEV.COMMERCIAL DEV.COMMERCIAL DEV.COMMERCIAL DEV.COMMERCIAL DEV.DISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIES

DISTILLERIESDISTILLERIESDISTILLERIESINDUSTRIAL ASPH.INDUSTRIAL ASPH.INDUSTRIAL ASPH.LOLC DEV FINANCELOLC FINANCELOLC FINANCELOLC FINANCELOLC FINANCELOLC FINANCELOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROMADULSIMAODEL PLCODEL PLCODEL PLCODEL PLCPDL

23.30 23.20 23.10 22.60 22.50 22.00 23.10 22.10 22.00 22.00 22.10 22.00 22.90 23.20 23.50 23.00 23.00 5.20 5.10 5.00 5.10 5.20 5.30 5.40 5.30 5.20

13.40 13.60 13.70 13.60 13.70 13.80 13.70 3.70 3.80 3.70

79.00 76.00 75.50 76.50 76.40 20.00 19.90 19.80 19.80 19.90 20.00 19.90 20.00 19.90 19.80 19.90 19.80 19.70 19.60 19.50

19.40 19.60 19.70

305.10 305.00 300.00 45.00 3.90 3.90 4.00 3.90 3.90 6.30 6.40 6.40 6.50 6.60 6.70 6.60 6.70 6.60 6.70 6.80 6.80 6.90 7.00 6.90 6.80 6.90 6.80 6.70 6.70 6.60 6.70 6.60 6.70 6.60 6.70 6.60 6.50 6.60 6.70 6.60 6.50 6.50 7.00

26.10 26.00 26.50 27.00

147.00

0.10

0.20

1.10

1.80

0.10

12211453

10337122121131442

105221923221211226

296522

1011211263

15

111123113414749

20531216426

15216

103262253

1432417

1034132

122

Qty Qty

Qty

Security Security

Security

Price Price

Price

(+) (+)

(+)

(-) (-)

(-)

Trds Trds

Trds

Total Trades 425

iq/l=ïm;a iq/l=ïm;a

iq/l=ïm;a

gpizaq;fs; gpizaq;fs;

gpizaq;fs;

m%udKh m%udKh

m%udKh

msT msT

msT

ñ, ñ,

ñ,

tpiy tpiy

tpiy

.kqfokq .kqfokq

.kqfokq

tpahghuk tpahghuk

tpahghuk

uq¿ .kqfokq / tpahghu nkhj;jk;



DIRI SAVI BOARD DIRI SAVI BOARD

600 22,037 26,600

700 917

159,000 20,000

100 100

13,650 5,000 3,000 6,985 7,500 2,650

21,000 16,583 86,469 15,662 33,731 11,520 9,362

11,340 15,950 52,195

100 20,005 8,900

47,006 3,543

14,000 10,000 16,001 10,000 2,000

450 3,000

100 237,250 10,000

100,132 5,200

737,430 20,003 10,000 3,501 3,959

1,646,770 205,445

2,000 2,000

100 103,374 238,912

100 224,389

1,704,011 20,000

352,673 147,223

1,000

452,201

1,650 100 100

8,310 5,000 1,200

200 185

215,250 500

6,000 8,700

155,339 7,661

25,000 11,519 53,200 35,000

500 13,431 1,569

56,861 45,850

107,500 45,441 28,010 15,000

500 317,009 15,000 3,000

11,000 1,000

10,000 33,000 26,310 54,141 72,410 11,000 54,000 40,000 19,726 29,966

301 50,077 4,990

510 8,880

19,420

AGSTAR PLCAGSTAR PLCAGSTAR PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCAMANA TAKAFULAMANA TAKAFULAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSARPICO INSURANCEARPICO INSURANCEARPICO INSURANCEASIA SIYAKAASIA SIYAKAASIA SIYAKAASIA SIYAKAASIA SIYAKAASIA SIYAKAASIA SIYAKAASIA SIYAKAASIA SIYAKAASIA SIYAKAASIA SIYAKAASIA SIYAKAASIA SIYAKAASIA SIYAKAASIA SIYAKAASIA SIYAKAASIA SIYAKAASIA SIYAKA

ASIA SIYAKAASIA SIYAKAASIA SIYAKABERUWALA RESORTSBERUWALA RESORTSBERUWALA RESORTSBIMPUTH FINANCEBOGALA GRAPHITEBOGALA GRAPHITEBOGALA GRAPHITEBOGALA GRAPHITEBOGALA GRAPHITEBOGAWANTALAWABOGAWANTALAWABPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGS

5.00 5.10 5.20

15.10 15.20 15.50 15.60 15.70 15.60 15.50 15.30 15.20 15.30 15.50 15.30 15.50 15.30 15.20 15.30 15.20 15.10 15.00 5.70 5.60

13.50 13.60 13.50 13.40 13.50 13.60 13.50 13.50 13.60 13.50 13.50 20.60 20.50 21.00 2.70 2.70 2.80 2.70 2.80 2.90 2.80 2.90 2.80 2.90 2.90 3.00 2.90 3.00 2.90 2.90 3.00 2.90

2.80 2.90 2.80 1.00

1.10

1.00

24.00 15.50 15.20 15.10 15.30 15.60 10.00 10.00 12.50 12.40 12.50 12.60 12.50 12.60 12.50 12.60 12.70 12.60 12.70 12.60 12.50 12.60 12.70 12.60 12.80 12.90 13.00 12.90 13.00 13.10 13.20 13.10 13.20 13.10 13.20 13.10 13.20 13.10 13.00 13.10 13.00 13.10 13.20 13.10 13.20 13.20 13.10 13.20 13.30

0.20

0.10

0.20

0.10

0.70

0.20

0.20

21411

15411331212445738372

18116

1085284122141

232

488125

7920211

162819

371

2012

1

37

61121213

20119

1023397152464

17851

362231296

20131

2234

16391266




ñ, ñ,tpiy tpiy





72,049 63,887

162,367 15,003 25,990 33,597 3,000 2,000

12,673 100,200

4,000 1,000 3,500

22,805 1,000

200 24,700 61,807 50,100 33,151 20,698 5,000 2,550

25,650 11,950 10,000 13,350 26,650 4,390

37,500 20,560

30,000

4,000

2,000

245,600

8,050

18,800

105,001

500

72,500

155,600

800

7,300

5,000

200 250 645

1,142

101 3,127

38,700 20,201

503 2,000 5,833

10,100 15,068 15,930 8,502

141,010 948

3,657 20,000 1,000

88,153 38,801 78,685 2,000 1,665

400 1,000

100 30,000

6,045

20,001

1,100

1,000

10,001

6,010

11,501

13,310

1,400

14,780

500

20,248

28,556

33,221

1,000

30,450

6,750

6,150

9,050

4,928

BPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSC T LANDC T LANDC T LANDC T LAND

C.W.MACKIECEYLON TEA BRKRSCEYLON TEA BRKRSCEYLON TEA BRKRSCEYLON TEA BRKRSCITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWA

13.30 13.40 13.50 13.60 13.50 13.60 13.50 13.60 13.50 13.50 13.60 13.50 13.60 13.50 13.60 13.50 13.60 13.50 13.40 13.30 13.20 13.30 13.40 13.30 13.20 13.30 13.40 13.50 13.50 13.30 4.40

4.50

4.40

4.50

4.40

4.50

4.40

4.50

4.40

4.40

4.40

4.50

4.40

4.50

31.10 30.20 30.10 30.00

45.20 3.50 3.50 3.60 3.50 7.90 8.00 8.00 8.10 8.00 7.90 7.80 7.70 7.80 7.70 7.80 7.70 7.60 7.50 7.60 7.50 7.40 7.30 7.40 6.70

6.80

6.80

6.70

6.80

6.80

6.70

6.60

6.70

6.60

6.70

6.80

6.70

6.60

6.50

6.70

6.50

6.40

6.30

6.20

6.10

1.10

0.10

1.50

1.30

0.30

201828125

1321352115117643534581361

143

5

1

1

7

3

6

4

1

3

12

1

2

1

1132

22262235244

141311

161322221114

7

10

2

1

2

3

2

7

1

6

1

21

6

4

1

18

9

10

4

2




ñ, ñ,tpiy tpiy





1,640

3,500

200

1,050 250 340 500 500 500 500

6,396 13,604

270 4,000 1,281

11,874 303 703

7,100

200

150 100

3,020 5,000

501 17,255 2,653 1,101

100 200 500 500 300 140 275

79,656 14,652 85,357 41,350 62,320 2,500

10,000

100 346 100 800

5,500 101

4,125 258

15,823 61,500

100

10,511 130

1,500 15,000

200 2,100 1,056 6,000 1,000

11,000 10,030

176,248

8,500

39,606

340,088

100

114,479

12,298

276 101

301

2,256

100

1,000

1,561

1,183

160 260

4,700

84,500

40,000

1,000

45,040

142

340

2,671 5,001

119 500

1,500 200 100 300 100

CITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACOM.CREDITCOM.CREDITE - CHANNELLINGE - CHANNELLINGEDEN HOTEL LANKAEDEN HOTEL LANKAEDEN HOTEL LANKAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAFORTRESS RESORTSFORTRESS RESORTSGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGUARDIAN CAPITALGUARDIAN CAPITALGUARDIAN CAPITALGUARDIAN CAPITALHAPUGASTENNEHVA FOODSHVA FOODSHVA FOODSHVA FOODSHVA FOODSHVA FOODSJETWING SYMPHONYKEELLS FOODKEELLS FOODKEELLS FOODKEELLS FOODKEELLS HOTELSKEELLS HOTELSKEELLS HOTELSKEELLS HOTELSKEELLS HOTELSKEELLS HOTELSLAUGFS POWER

LAUGFS POWERLAUGFS POWERLAUGFS POWERLAUGFS POWERLAUGFS POWERLAUGFS POWERLAUGFS POWERLAUGFS POWERLAUGFS POWERLAUGFS POWERLAUGFS POWER[X.0000]LAUGFS POWER[X.0000]LAUGFS POWER[X.0000]LAUGFS POWER[X.0000]LAUGFS POWER[X.0000]LAUGFS POWER[X.0000]LAUGFS POWER[X.0000]LAUGFS POWER[X.0000]LIGHTHOUSE HOTELMAHAWELI COCONUTMAHAWELI COCONUTMAHAWELI COCONUTMAHAWELI COCONUTMAHAWELI COCONUTMAHAWELI COCONUTMAHAWELI COCONUTMAHAWELI REACHMAHAWELI REACHMARAWILA RESORTSMARAWILA RESORTSMARAWILA RESORTSMARAWILA RESORTSMARAWILA RESORTSMARAWILA RESORTSMARAWILA RESORTSMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYA

6.20

6.10

6.20

28.50 28.60 5.80 5.90

16.60 16.50 16.20 18.90 19.00 18.80 19.00 18.80 19.00 19.40 19.00 10.90

11.00

9.50 9.40 9.30 9.20 9.30 9.20 9.40 9.50 9.40 9.50

34.00 34.50 34.00 34.20 16.00 4.40 4.50 4.60 4.50 4.40 4.50

11.20

124.90 125.00 124.90 125.00 10.80 10.60 10.80 10.60 10.80 10.90 5.70

5.50 5.60 5.50 5.60 5.50 5.60 5.50 5.60 5.50 5.60 4.30

4.50

4.60

4.50

4.50

4.60

4.50

4.40

36.20 18.80

19.40

19.50

20.00

19.00

18.90

19.00

16.00 16.00 2.00

1.90

2.00

1.90

2.00

1.90

2.00

10.00 9.90

10.20 10.00 9.80

10.00 10.00 10.20 10.20

0.20

0.20

0.50

0.10

0.50

0.50

0.10

0.10

2.10

0.20

2

2

3

211211242213

11113

1

21533225112111

111336

13721

12136112461

82312232292

10

4

4

20

1

12

15

13

3

2

1

2

7

6

317

3

3

1

6

1

1

423142111




ñ, ñ,tpiy tpiy





1,297 202

14,950 5,000

500 2,247 9,523

500 6,289 2,000 5,000

100 100

2,800 100

2,000 220,934 13,000 13,700

500 2,127

10,500 85,172 5,000 1,700 2,500

300 18,000 4,314

270 100 155 100 525 950

1,010 600 298

50,262 20,005 10,500 50,002 30,736

500 1,303 2,000

25,730 70,450

506 26,100

185,000 1,000

11,886 10,000

507 5,000

100 11,584

173 5,848 4,932

250

206

150 500 211 493 115 500 160

9,620 300

20,000 210 150

1,000 350 202

345,000

100

25,000

148,000

250

5,000

5,500

94,500

53,100

22,600

2,452 5,500

110 2,600

200 100

29,988 10,000

399 15,602

999 210 901 239 301 900

2,700

MASKELIYAMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEPALM GARDEN HOTLPEGASUS HOTELSPEGASUS HOTELSPEGASUS HOTELSPEGASUS HOTELSPEGASUS HOTELSPEGASUS HOTELSPEGASUS HOTELSPEGASUS HOTELSPRIME FINANCERAIGAM SALTERNSRAIGAM SALTERNSRAIGAM SALTERNSRAIGAM SALTERNSRAIGAM SALTERNSRAMBODA FALLSRENUKA CAPITALRENUKA CAPITALRENUKA CAPITALRENUKA CAPITALRENUKA CAPITALRENUKA CAPITALRENUKA CAPITALRENUKA CAPITALRENUKA CAPITALRENUKA CAPITALRICH PIERIS EXPRICH PIERIS EXP

ROYAL PALMSROYAL PALMSSATHOSA MOTORSSERENDIB ENG.GRPSERENDIB HOTELSSERENDIB HOTELS[X.0000]SERENDIB HOTELS[X.0000]SINGER IND.SINGER IND.SINGER IND.SINGER IND.SINGER IND.SINGER IND.SINGER IND.SINGER IND.SINGER IND.SINGHE HOSPITALSSINGHE HOSPITALSSINHAPUTHRA FINSINHAPUTHRA FINSINHAPUTHRA FINSINHAPUTHRA FIN[P.0000]SINHAPUTHRA FIN[P.0000]SINHAPUTHRA FIN[P.0000]SINHAPUTHRA FIN[P.0000]SINHAPUTHRA FIN[P.0000]SINHAPUTHRA FIN[P.0000]SINHAPUTHRA FIN[P.0000]SINHAPUTHRA FIN[P.0000]SINHAPUTHRA FIN[P.0000]SINHAPUTHRA FIN[P.0000]SINHAPUTHRA FIN[P.0000]SOFTLOGIC FINSOFTLOGIC FINSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeTAL LANKATAL LANKATAL LANKATAL LANKATAL LANKATAL LANKATAL LANKA

10.10 7.90 8.00 8.00 8.10 8.00 8.10 8.20 8.10 8.20 8.10 8.20 8.10 8.00 8.10 8.00 8.10 8.20 8.30 8.40 8.50 8.40

12.60 12.60 12.90 12.60 12.80 12.70 28.80 28.50 29.60 29.80 25.80 26.20 26.10 26.00 26.50 16.00 2.60 2.70 2.60 2.70 2.60

19.50 4.10 4.00 4.10 4.10 4.00 4.10 4.00 4.10 4.00 4.10

257.50 258.00

17.00 17.00

300.00 6.70

20.20 13.00

13.40

61.50 63.00 64.40 64.60 64.70 65.00 67.80 68.00 68.00 1.60 1.70 9.20 9.00 9.20 6.30

6.50

6.80

6.60

6.50

6.70

6.60

6.60

6.50

6.60

6.70

16.90 16.80 38.10 38.00 38.40 38.10 38.00 38.00 38.30 38.10 13.70 13.80 13.70 13.60 14.10 13.70 13.60

0.40

0.10 1.30

0.10

3.00

0.40

3.30

0.40

0.30

1.70

12.50

1.10

0.10

3371116222211212

1456122

3525412

13312124241

1582371629819

1112132

133543

1

112412132521231

20

1

1

15

2

3

2

2

5

7

423411

153165232313


XR XR



ñ, ñ,tpiy tpiy




DIRI SAVI BOARD

WATCH LIST

WATCH LIST

105 100

21,100 1,200 2,650 1,000 8,801 9,800 2,000 2,000

17,749 74,095 4,947

23,080 1,000

36,351 2,645

14,766 220

20,700 1,000 6,870

30,096 31,669 9,999 1,500 5,001 4,000

10,002 900

15,001 201

544,201

10,100 4,411

250 5,000 2,000

10,000 7,030 5,559 5,252 9,500

84,670

101

90,896

100

5,100

8,400

142,928

2,497

1,106 219,189

1,120 5,000 1,000

100 3,150

20,000 8,501

500 384,837 86,122 2,000

15,000 82,823

100 176,500

1,000 162,550

5,400 90,296 2,500

18,558 3,000 5,000 1,000

1,050,858 1,652,594

12,000 157,750 20,253 2,601

315,000 285,056

900 771,784

6,000 404,115 51,000

300 1,000 2,800

500 6,000

UDAPUSSELLAWAUNION ASSURANCEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONE

ANILANA HOTELSANILANA HOTELSASIA CAPITALBLUE DIAMONDSBLUE DIAMONDSBLUE DIAMONDSBLUE DIAMONDSBLUE DIAMONDSBLUE DIAMONDSBLUE DIAMONDSBLUE DIAMONDS[X.0000]EAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTMACKWOODS ENERGYMACKWOODS ENERGYMACKWOODS ENERGYMACKWOODS ENERGYMACKWOODS

ENERGYMACKWOODS ENERGYMACKWOODS ENERGYMACKWOODS ENERGYMULTI FINANCESIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLTESS AGROTESS AGROTESS AGROTESS AGROTESS AGROTESS AGROTESS AGROTESS AGROTESS AGROTESS AGROTESS AGRO[X.0000]TESS AGRO[X.0000]TESS AGRO[X.0000]TESS AGRO[X.0000]

28.70 325.00 18.90 18.60 18.90 19.00 18.90 19.00 18.90 19.00 18.90 18.80 18.90 18.80 18.90 18.80 18.90 18.80 18.90 18.80 18.90 18.80

1.20 1.20 8.20 0.80 0.90 0.80 0.90 0.90 0.80 0.90 0.40

9.00 9.00 9.10 8.90 9.00 8.90 9.00 8.90 9.10 9.00 2.20

2.30

2.20

2.30

2.20

2.20

2.10

2.20

13.50 3.40 3.50 3.40 3.50 3.40 3.50 3.50 3.40 3.50 3.40 3.40 3.30 3.30 3.40 3.50 3.40 3.50 3.40 3.30 3.40 3.30 3.40 3.30 3.40 3.30 3.40 3.50 3.30 3.40 0.70 0.80 0.70 0.70 0.80 0.70 0.80 0.70 0.80 0.70 0.60 0.70 0.60 0.70

1.20

0.40

0.70

0.10

0.10

1.50324241451272

1183

11142

1116

111261513122

13

361118

10476

15

2

14

1

2

5

12

3

81931213321

252411

101

1718662

14121

22591

1043

1841

1716411412

Qty

Qty

QtySecurity

Security

SecurityPrice

Price

Price(+)

(+)

(+) (-)

(-)

(-)Trds

Trds

Trds

Total Trades

Total Trades

2,128

480

iq/l=ïm;a

iq/l=ïm;a

iq/l=ïm;agpizaq;fs;

gpizaq;fs;

gpizaq;fs;m%udKh

m%udKh

m%udKhmsT

msT

msTñ,

ñ,

ñ,tpiy

tpiy

tpiy.kqfokq

.kqfokq

.kqfokqtpahghuk

tpahghuk

tpahghuk

uq¿ .kqfokq

uq¿ .kqfokq

/

/

tpahghu nkhj;jk;

tpahghu nkhj;jk;


BANKS FINANCE AND INSURANCEMAIN BOARD

SECOND BOARD

DIRI SAVI BOARD

ALLIANCEAMANA BANK (+)ASIA ASSETCENTRAL FINANCECEYLINCO INS.[X.0000] (+)CEYLINCO INS. (+)CDB[X.0000]CDBCOMMERCIAL BANK[X.0000] (+)COMMERCIAL BANK (+)DFCC BANK PLCFIRST CAPITALHNB (+)HNB[X.0000] (+)HNB ASSURANCE (+)HDFC (+)JANASHAKTHI INS. (+)L O L C HOLDINGSLANKA VENTURESLB FINANCEMERCHANT BANK (+)NATION LANKANAT. DEV. BANK (+)NATIONS TRUST (+)NATIONS TRUST[X.0000] (+)PAN ASIA (+)PEOPLE'S INS (+)PEOPLES LEASINGS M B LEASING (+)S M B LEASING[X.0000] (+)SAMPATH (+)SANASA DEV. BANK (+)SEYLAN BANK[R.0000] (+)SEYLAN BANK[X.0000] (+)SEYLAN BANK (+)SEYLAN BANK[R.0001] (+)SINGER FINANCEUNION BANK (+)VALLIBEL FINANCE

ABANS FINANCIALCAPITAL LEASING (+)ARPICOCOMM LEASE & FINLOLC DEV FINANCELOLC FINANCEMERCANTILE INVSENKADAGALATRADE FINANCE

AMANA LIFE (+)AMANA TAKAFUL (+)ARPICO INSURANCE (+)AMF CO LTDBIMPUTH FINANCECOM.CREDITDIALOG FINANCEORIENT FINANCEPEOPLE'S MERCHPRIME FINANCESINHAPUTHRA FIN

471,014 1,548,585,107

90,882,718 31,417,981 3,438,506 6,422,385

231,984 42,829

14,206,946

293,786,423 85,373,586

808,565 138,228,070 45,393,623

681,169 9,478,149 1,691,992

21,495,006 1,391,404 6,660,696

729,549 678,104,618 33,743,908 65,050,877 7,979,429

88,751,772 2,460,888

104,415,124 116,183,423 64,953,410 79,889,328 13,211,666 1,197,064

12,141,706 3,601,751 4,043,042

349,492 862,335,508

2,340,348

13,031 1,999,999

2,150 849,101

12 2,616,431,793

0 5,954,393

25,115

2,627 280,448

2,107,883 33

3,910 123,246,217

33,719 60,600

207,948 7,703

1,169,760

33,696,000 2,501,390,534

124,195,533 220,674,367

6,414,480 20,000,000 10,343,668 59,449,080 66,254,269

961,252,317 304,188,756 101,250,000 401,343,863 99,062,844 50,000,000 64,710,520

226,526,153 475,200,000 50,000,000

138,514,284 165,717,222

1,353,792,606 221,799,756 244,878,841 38,973,031

442,561,629 200,000,000

1,627,703,388 1,191,766,772

614,066,101 381,457,985 56,308,252 62,869,468

189,109,436 188,608,404 63,036,478

202,074,075 1,083,558,338

58,863,350

66,561,573 20,000,000 7,437,500

6,377,711,170 237,943,274

5,250,000,000 3,006,000

72,475,061 56,800,400

50,000,000 180,000,130 66,230,407 5,608,355

107,733,344 318,074,365 91,336,974

175,917,629 210,875,000 79,200,000 62,958,930

48.00 2.40 8.40

100.80 801.40

1,850.00 67.00 86.50 86.50

101.50 96.00 41.90

181.10 142.00 130.00 31.80 34.10

117.60 40.00

157.00 9.90 1.30

105.00 80.90 80.00

13.10 20.70 18.00 0.50 0.30

169.50 62.60 4.60

31.00 51.00 6.00

13.20 13.70 73.10

23.00

142.50 3.70

45.00 3.90

2,600.00 90.00 71.00

7.90 5.60

21.00 450.00 24.00 28.60 44.80 12.70 10.80 16.00 9.20

Company Name ForeignHolding

Qty

IssuedQuantity

21/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/19

21/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1922/10/19

21/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/19

21/11/19

20/11/1921/11/1921/11/1921/11/1924/06/1920/12/1621/11/19

21/11/1921/11/1921/11/1901/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/19

Last Traded

Date

ClosingPrice

Daily Movements Equity on 21-11-2019

LastTraded

Price

HighPrice

LowPrice

Turnover Indexed Market Cap

Qty inCDS

48.00 2.50 8.40

101.00 800.10 1850.00 67.00 88.80 87.00

101.50 96.00 41.90 181.10 142.00 130.00 31.80 34.00 117.60 40.00 155.00 9.80 1.30

105.00 81.00 80.00

13.10 21.00 18.00 .60 .40

169.20 63.00 4.50 31.40 51.00 6.00 13.20 13.50 73.50

23.00 22.35 151.00 3.70 45.00 4.00

2600.00 90.00 71.00

8.00 5.60 21.00 450.00 24.00 28.90 43.50 12.70 11.50 17.40 9.50

1,617,408,000 6,003,337,282 1,043,242,477

22,243,976,194 5,140,564,272

37,000,000,000 693,025,756

5,142,345,420 5,730,994,269

97,567,110,176 29,202,120,576 4,242,375,000

72,683,373,589 14,066,923,848 6,500,000,000 2,057,794,536 7,724,541,817

55,883,520,000 2,000,000,000

21,925,274,196 1,640,600,498 1,759,930,388

23,288,974,380 19,810,698,237 3,117,842,480

5,797,557,340 4,140,000,000

29,298,660,984 595,883,386 184,219,830

64,657,128,458 3,524,896,575

7,816,523,334 12,825,371,472

2,667,377,790 14,844,749,231 4,302,910,885

1,530,916,179 448,000,000

1,059,843,750 23,597,531,329 10,707,447,330 20,475,000,000 7,815,600,000 6,450,280,429 4,032,828,400

395,000,000 1,008,000,728 1,390,838,547 2,523,759,750 2,585,600,256 9,096,926,839 4,091,896,435 2,234,153,888 2,277,450,000 1,267,200,000

579,222,156

32,218,575 1,913,364,034

124,193,524 205,866,247

6,142,882 19,037,491 10,243,414 58,495,387 65,520,492

953,701,110 301,508,914 100,158,747 397,226,418 92,612,297 48,616,106 63,529,520

223,157,376 472,741,270 49,864,598

138,170,452 165,126,425

1,352,447,733 220,237,456 244,204,938 38,970,974

431,255,821 200,000,000

1,627,235,612 1,182,117,183

609,099,461 373,931,755 48,755,198 13,534,420

187,263,045 184,559,707

4,462,736 201,853,682

1,079,842,779 58,824,300

66,262,980 20,000,000 7,387,636

6,377,711,170 237,865,594

5,249,996,263 3,006,000

68,729,481 56,800,400

49,993,500 179,689,533 66,230,403 5,513,942

84,179,678 317,687,478 91,335,229

175,891,399 210,132,631 79,198,700 60,837,800

48.00 2.50 8.50

101.80 805.10 1850.00 68.50 88.80 87.50

103.00 96.50 43.00 182.10 143.90 131.00 31.90 34.50 121.00 40.00 159.00 10.20 1.30

106.00 81.00 0.00

13.40 21.50 18.10 0.60 0.40

172.40 63.90 10.00 32.00 52.00 10.00 13.50 13.80 73.60

23.50 0.00 0.00 3.80 46.00 4.00 0.00 0.00 71.00

8.00 5.70 21.00 0.00 24.00 28.90 43.50 12.90 11.50 17.40 9.50

47.30 2.40 8.40 98.60 800.00 1850.00 67.00 88.80 86.50

101.20 96.00 41.70 180.00 141.10 130.00 31.00 34.00 117.60 40.00 153.90 9.80 1.10

105.00 80.10 0.00

13.10 20.60 17.90 0.50 0.30

169.20 62.60 4.50 30.90 51.00 5.00 13.20 13.40 72.90

21.90 0.00 0.00 3.70 45.00 3.90 0.00 0.00 71.00

7.80 5.60 20.50 0.00 24.00 28.30 43.00 12.60 11.50 16.00 9.00

99830 92940 47359

203416 80942 18500 70500

266 2943230

57938028 988519 957239

17824927 1336062 269592 269335 824696 172797 20400

12334749 372050

2356371 4979957 535793

0

599632 379816

2187993 109377 75542

26509233 84749

920834 1738819 298305 140254

1612518 3604647 1256989

279511 0 0

44060 11580

243225 0 0

355

832 153958 72870

0 39600 37387 3499

1422128 184

4803 13667

iud.fï kufk;gdp ngaH

,Wjp tpahghuj;jpdk;

ksl=;a l<m%udKhtoq;fpa

gq;Ffspd; msT

msßjegquGus;T

o¾Yl.; fjf<|fmd<

m%d.aOkSlrKh

gl;bay; gLj;jpa

wjika.kqfokq ñ,

wjika .kqfokq

Èk

iS'ã'tia' m%udKhrp.b.v]; msT

ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia

iudma; ñ,

KbT tpiy

úfoaYSh;ekam;=m%udKh

ntspehl;Lcilik msT

,Wjp tpahghutpiy

Wmßu ñ,

wju ñ,

cah;Ttpiy

FiwTtpiy

41

BANKS FINANCE AND INSURANCE

BEVERAGE FOOD AND TOBACCO

CHEMICALS AND PHARMACEUTICALS

CLOSED END FUNDS

CONSTRUCTION AND ENGINEERING

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

SECOND BOARD

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

SECOND BOARD

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

MAIN BOARD

SINHAPUTHRA FIN[P.0000]SOFTLOGIC CAPSOFTLOGIC FINSoftlogic Life (+)UNION ASSURANCE (+)

MULTI FINANCEASIA CAPITALENTRUST SEC (DS)SWARNAMAHAL FIN (TS)THE FINANCE CO. (TS)

BAIRAHA FARMSCARGILLSCOLD STORESCEYLON TOBACCO (+)CONVENIENCE FOODLMFLION BREWERYNESTLE (+)RENUKA AGRIRENUKA FOODS[X.0000]RENUKA FOODSTEA SMALLHOLDERTHREE ACRE FARMS (+)

DISTILLERIESKOTMALE HOLDINGS

CEYLON BEVERAGEDILMAH CEYLONHARISCHANDRAHVA FOODSKEELLS FOODRAIGAM SALTERNS

LUCKY LANKA (TS)

CICCIC[X.0000]CHEMANEXHAYCARBMULLERSUNION CHEMICALS (+)

INDUSTRIAL ASPH.MORISONS (TS)

LANKEM CEYLON

PC PHARMA (TS)STANDARD CAPITAL (TS)

CANDOR OPP FUND[U.0000] (+)

ACCESS ENG SL

380,000 7,179,226

458,015 172,321,445

647,927

712,600 122,786,578

21,500 5,793,841

41,709

585,434 19,404,792 10,278,128

182,242,299 43,989

12,594,548 29,908,330 51,073,519 33,688,324

499,020 29,526,299

23,207 5,391,911

48,139,080 3,555

4,800,385 134,905 19,926

426,444 243,231

5,870,449

17,300

776,734 1,745,196

223,120 1,867,850 3,941,800

10,361

10,702 70,327

59,967

35,300 3,841,383

15,415,801

40,023,647

6,707,650 688,160,000 67,928,384

375,000,000 58,928,572

63,610,181 131,329,995 33,000,014

500,000,140 57,966,232

16,000,000 257,221,043 95,040,000

187,323,751 2,750,000

39,998,000 80,000,000 53,725,463

561,750,000 4,773,346

117,960,106 30,000,000 23,545,000

4,600,000,000 31,400,000

20,988,090 20,737,500 1,919,600

66,428,660 25,500,000

282,207,320

176,028,410

72,900,000 21,870,000 15,750,000 29,712,375

283,000,000 1,500,000

666,562 5,808,290

33,853,200

101,000,020 5,540,828

50,495,900

1,000,000,000

6.60 5.50

16.80 38.10

325.10

13.50 8.20

24.00 1.70 1.30

119.10 188.50 810.00

1,149.20 429.70 106.50 600.00

1,299.80 2.90

12.00 18.90 28.30

113.30

19.60 199.60

855.20 560.00

1,528.70 4.40

125.00 2.60

1.10

55.60 44.90 59.90

189.90 1.10

400.00

303.50 800.10

29.20

0.10 54.00

9.00

22.80


Qty

IssuedQuantity

21/11/1920/11/1921/11/1921/11/1921/11/19

21/11/1921/11/1904/01/1629/06/1815/02/19

21/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/19

21/11/1920/11/19

19/11/1921/11/1920/11/1921/11/1921/11/1921/11/19

18/10/19

21/11/1921/11/1921/11/1921/11/1921/11/1921/11/19

21/11/1903/09/19

21/11/19

27/03/1828/03/18

18/11/19

21/11/19

Last Traded

Date

ClosingPrice


LastTraded

Price

HighPrice

LowPrice


Qty inCDS

6.70 5.50 16.80 38.10 325.00

13.50 8.10 25.00 1.70 1.30

120.00 188.50 810.00 1145.00 429.70 110.00 613.00 1298.00

2.90 12.00 18.90 29.00 113.00

19.70 219.70

803.00 597.00 1529.00

4.50 125.00 2.60

1.10

55.50 45.00 59.90 190.00 1.10

399.00

301.00 850.00

29.80

.10 55.00

9.00

22.80

3,784,880,000 1,736,603,904

14,287,500,000 19,157,678,757

858,737,444 1,076,905,959

792,000,336 850,000,238 75,356,102

1,905,600,000 48,486,166,606 76,982,400,000

215,272,454,649 1,181,675,000 4,259,787,000

48,000,000,000 69,832,356,807 1,629,075,000

57,280,152 2,229,446,003

849,000,000 2,667,648,500

90,160,000,000 6,267,440,000

17,949,014,568 11,613,000,000 2,934,492,520

292,286,104 3,187,500,000

733,739,032

193,631,251

4,053,240,000 981,963,000 943,425,000

5,642,380,013 311,300,000 600,000,000

202,301,567 4,647,212,829

988,513,440

10,100,002 299,204,712

22,800,000,000

5,894,070 687,023,157 62,294,549

374,906,190 58,289,527

63,507,979 130,910,184 32,900,014

500,000,140 49,685,869

15,817,445 253,436,298 90,711,194 12,455,891 2,698,022

33,642,230 79,963,320 53,220,932

558,016,420 4,772,852

117,568,312 29,708,911 23,471,396

4,596,593,939 31,353,530

19,121,479 20,723,007 1,882,648

66,354,729 25,430,410

281,562,020

176,028,410

71,717,923 21,308,924 15,505,241 29,368,935

279,276,581 1,245,319

633,321 5,530,900

30,415,383

101,000,020 5,356,372

50,495,900

999,463,720

6.80 0.00 16.90 38.90 329.90

13.50 8.30 0.00 0.00 0.00

123.90 188.50 810.00 1150.00 429.70 119.00 625.00 1300.00

3.00 13.00 19.70 29.00 114.90

20.00 0.00

0.00 599.00 0.00 4.60

125.00 2.70

0.00

56.90 45.00 60.90 190.00 1.10

399.00

320.00 0.00

30.00

0.00 0.00

0.00

23.20

6.30 0.00 16.80 38.00 325.00

12.70 7.90 0.00 0.00 0.00

106.00 188.50 800.00 1120.00 429.70 102.00 602.00 1297.00

2.80 11.50 18.50 25.00 107.00

19.40 0.00

0.00 573.00 0.00 4.40

124.90 2.60

0.00

55.50 43.60 57.60 189.00 1.00

399.00

300.00 0.00

29.80

0.00 0.00

0.00

22.70

4558638 0

133839 2243898

33820

15109 82287

0 0 0

16303538 37700

2524660 815880

430 718295 57579

319612 7282490 1126422 1765303 580433

17724678

2948641 0

0 11562

0 1280596 168230 426914

0

1322242 698276

1743777 949450 24411

399

166206 0

868

0 0

0

49960828


,Wjp tpahghuj;jpdk;


gq;Ffspd; msT

msßjegquGus;T

o¾Yl.; fjf<|fmd<

m%d.aOkSlrKh

gl;bay; gLj;jpa

wjika.kqfokq ñ,

wjika .kqfokq

Èk



iudma; ñ,

KbT tpiy


ntspehl;Lcilik msT

,Wjp tpahghutpiy

Wmßu ñ,

wju ñ,

cah;Ttpiy

FiwTtpiy

42


DIVERSIFIED HOLDINGS

FOOTWEAR AND TEXTILES

HEALTH CARE

HOTELS AND TRAVELS

MAIN BOARD

WATCH LIST

MAIN BOARD

SECOND BOARD

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

SECOND BOARD

DIRI SAVI BOARD

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

SECOND BOARD

DOCKYARD (+)LANKEM DEV.

MTD WALKERS (TS)

AITKEN SPENCEC T HOLDINGSCARSONSDUNAMIS CAPITAL (DS)EXPOLANKAHAYLEYSHEMAS HOLDINGSJKHMELSTACORPRICHARD PIERISSOFTLOGICSUNSHINE HOLDINGFORT LAND

AMBEON CAPITAL

BROWNS INVSTMNTSVALLIBEL ONE

ADAM CAPITAL (TS)ADAM INVESTMENTS (+) (TS)

HAYLEYS FABRICTEEJAY LANKA

ODEL PLC

ASIRIASIRI SURGDURDANS[X.0000]DURDANSNAWALOKALANKA HOSPITALS (+)

SINGHE HOSPITALS

A.SPEN.HOT.HOLD.AMAYA LEISUREAHOT PROPERTIESHOTELS CORP.CITRUS LEISUREDOLPHIN HOTELSHOTEL SIGIRIYAHUNAS FALLSRENUKA CITY HOT.SIGIRIYA VILLAGETANGERINEKANDY HOTELSKINGSBURY

37,542,563 2,536,541

153,482,418

85,760,310 31,121,515 45,181,719

117,569 1,611,345,608

3,034,046 163,483,177 597,904,533 301,849,303

1,508,373,778 379,235,158 79,054,056

787,329

369,299

66,007,262 8,377,805

485,250 8,357,164

1,630,072 334,821,652

148,992

406,296,979 286,683 815,728 270,921

3,381,259 64,969,123

2,200

1,746,497 103,872

3,754,009 1,170,663

330,961 431,850 170,774

3,551 44,128 48,115

112,206 110,290,616

243,381

71,858,924 120,000,000

167,647,568

405,996,045 201,406,978 196,386,914 122,997,050

1,954,915,000 75,000,000

596,043,425 1,318,173,279 1,165,397,072 2,035,038,275 1,192,543,209

149,554,103 180,000,000

1,002,724,815

4,792,491,188 1,086,559,353

252,000,242 898,552,400

207,740,888 701,956,580

272,129,431

1,137,533,596 528,457,545

8,345,454 25,527,272

1,409,505,596 223,732,169

431,300,895

336,290,010 53,994,979

442,775,300 180,030,942 267,229,723 31,621,477 5,859,000 5,625,000 7,000,000 9,000,000

20,000,000 577,500,000 242,000,000

56.10 3.60

14.80

46.00 174.70 185.00 46.60 5.20

180.00 83.00

160.00 45.00 11.00 16.30 48.00 13.50

5.30

4.40 18.80

0.30 0.20

17.30 43.90

27.00

21.00 10.30 65.20 75.10 4.00

42.30

1.70

24.20 39.30 40.50 12.90 13.40 24.30 65.50

185.00 271.60 39.10 41.00 5.90

13.40


Qty

IssuedQuantity

21/11/1921/11/19

13/02/19

21/11/1921/11/1921/11/1929/10/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/19

21/11/19

21/11/1921/11/19

07/12/1807/12/18

21/11/1921/11/19

21/11/19

21/11/1921/11/1915/11/1920/11/1921/11/1921/11/19

21/11/19

21/11/1920/11/1921/11/1921/11/1921/11/1921/11/1921/11/1920/11/1921/11/1921/11/1921/11/1921/11/1921/11/19

Last Traded

Date

ClosingPrice


LastTraded

Price

HighPrice

LowPrice


Qty inCDS

55.80 3.60

15.30

46.00 174.50 185.00 46.60 5.20

181.00 84.00 160.10 45.00 10.90 16.10 48.00 13.50

5.20

4.50 18.80

.40 .20

17.20 43.30

27.00

21.00 10.30 75.40 75.10 4.10 42.30

1.70

24.00 42.00 40.50 12.90 13.20 24.00 65.50 162.00 251.30 39.00 42.80 5.90 13.40

4,031,285,636 432,000,000

2,481,184,006

18,675,818,070 35,185,799,057 36,331,579,090 5,731,662,530

10,165,558,000 13,500,000,000 49,471,604,275

210,907,724,640 52,442,868,240 22,385,421,025 19,438,454,307 7,178,596,944 2,430,000,000

5,314,441,520

21,086,961,227 20,427,315,836

75,600,073 179,710,480

3,593,917,362 30,815,893,862

7,347,494,637

23,888,205,516 5,443,112,714

544,123,601 1,917,098,127 5,638,022,384 9,463,870,749

733,211,522

8,138,218,242 2,122,002,675

17,932,399,650 2,322,399,152 3,580,878,288

768,401,891 383,764,500

1,040,625,000 1,901,200,000

351,900,000 820,000,000

3,407,250,000 3,242,800,000

71,426,141 119,960,799

167,500,918

404,454,810 194,947,840 194,184,301 122,769,469

1,954,864,000 65,324,219

595,319,269 1,307,318,945 1,154,425,620 1,948,621,190 1,192,543,209

149,332,205 178,786,230

1,002,716,958

4,785,069,137 1,086,507,353

252,000,142 898,552,400

207,534,175 701,956,580

271,880,831

1,120,835,501 506,742,663

8,185,786 24,442,450

1,363,553,140 221,463,455

431,300,895

335,069,553 53,800,693

442,304,701 178,812,656 267,148,607 31,275,142 3,796,572 5,530,144 6,916,301 8,964,566

19,351,214 544,258,155 240,893,590

57.50 3.70

0.00

47.00 175.00 185.10 0.00 5.20

183.00 85.00 161.00 46.00 11.20 16.50 50.00 13.60

5.40

4.50 19.00

0.00 0.00

17.80 43.90

27.00

21.60 10.30 0.00 0.00 4.10 42.90

1.70

25.00 0.00 43.00 12.90 14.10 25.00 65.50 0.00

273.40 40.00 42.80 6.20 13.50

55.50 3.50

0.00

45.60 174.50 185.00 0.00 5.00

172.00 83.00 159.80 44.90 10.80 16.00 46.90 13.50

5.00

4.40 18.60

0.00 0.00

17.20 43.30

26.00

21.00 10.20 0.00 0.00 4.00 42.30

1.60

24.00 0.00 40.50 12.50 13.20 24.00 65.50 0.00

250.20 39.00 42.80 5.90 13.40

1001310 1316674

0

3264555 174750 851003

0 328564

88376040 22773277

215983310 22789271

683361 4626330 916720 232822

579060

2988223 4745642

0 0

19676176 13516313

117078

703027 144

0 0

33152 417163

32357

637268 0

4361000 33898

7988676 616171 39300

0 3075

193470 171

21740 150390


,Wjp tpahghuj;jpdk;


gq;Ffspd; msT

msßjegquGus;T

o¾Yl.; fjf<|fmd<

m%d.aOkSlrKh

gl;bay; gLj;jpa

wjika.kqfokq ñ,

wjika .kqfokq

Èk



iudma; ñ,

KbT tpiy


ntspehl;Lcilik msT

,Wjp tpahghutpiy

Wmßu ñ,

wju ñ,

cah;Ttpiy

FiwTtpiy

43

HOTELS AND TRAVELS

INFORMATION TECHNOLOGY

INVESTMENT TRUSTS

LAND AND PROPERTY

SECOND BOARD

DIRI SAVI BOARD

WATCH LIST

DIRI SAVI BOARD

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

SECOND BOARD

DIRI SAVI BOARD

BROWNS BEACHHOTEL DEVELOPERS (DS)

BANSEI RESORTSBERUWALA RESORTSEDEN HOTEL LANKAGALADARI (+)CITRUS HIKKADUWAJETWING SYMPHONYKEELLS HOTELSMAHAWELI REACHMARAWILA RESORTSPALM GARDEN HOTLPEGASUS HOTELSRAMBODA FALLSRENUKA HOTELSROYAL PALMSSERENDIB HOTELSSERENDIB HOTELS[X.0000]TAL LANKALIGHTHOUSE HOTELFORTRESS RESORTSNUWARA ELIYATRANS ASIACITRUS WASKADUWA

ANILANA HOTELS

E - CHANNELLING

CEYLON GUARDIANCEYLON INV.LANKA REALTY LEE HEDGESRENUKA HOLDINGSRENUKA HOLDINGS[X.0000]

AMBEON HOLDINGSCFICITGUARDIAN CAPITALRENUKA CAPITAL

CARGO BOATCOLOMBO LAND (+)KELSEYOVERSEAS REALTY (+)R I L PROPERTY SEYLAN DEVTS (+)YORK ARCADE

COMMERCIAL DEV. (+)PDL (+)SERENDIB LAND

C T LANDEQUITY TWO PLC

2,907,534 12,537,225

27,336,269 1,405,109

557,695 459,466,631

107,773 107,637,596 29,122,656 33,985,590

122,446 64,614

106,488 357,459 218,958

2,688,225 19,325,553 7,602,324

116,205,147 255,426 340,570 37,752 92,538

206,892

910,681,286

1,379,183

6,938,012 3,037,007

159,181,364 15,001,816 10,111,683 1,495,282

3,132,405 103,490 64,262

305,095 145,619

145,214 71,708,598

362,417 1,133,498,109

244,398,109 2,019,848

4,373

12,926 55,924

70

1,331,440 123,782

129,600,000 2,046,645,686

53,728,000 600,000,000 105,600,000 500,829,564 284,898,354 502,188,559

1,456,146,780 47,066,447

228,000,000 43,267,000 30,391,538 20,000,000 40,297,530 50,000,000 75,514,738 36,011,056

139,637,494 46,000,000

110,886,684 2,186,040

200,000,000 559,857,096

1,133,493,980

122,131,415

82,978,868 99,451,059

193,481,296 25,602,730 89,034,626 12,856,830

356,869,666 6,910,041 6,843,044

25,833,808 173,798,500

18,031,995 199,881,008 17,429,274

1,243,029,582 800,000,000 147,964,860

750,000

12,000,000 66,000,000

360,000

81,250,000 31,000,000

13.70

6.80 1.00

16.40 9.50 7.50

11.90 10.90 16.00 2.00

28.80 26.20 19.50 45.60 18.10 20.20 13.20

13.60 36.20 10.90

995.00 71.00 6.20

1.20

5.90

89.90 51.20 36.50 79.00 18.10 12.60

13.50 61.70 59.00 34.10 4.00

56.00 27.90 29.50 15.30 6.20

11.00 72.50

76.80 147.00

1,300.00

30.10 46.60


Qty

IssuedQuantity

21/11/19

21/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1920/11/1921/11/1921/11/1921/11/19

21/11/1921/11/1921/11/1921/11/1920/11/1921/11/19

21/11/19

21/11/19

21/11/1921/11/1921/11/1918/11/1921/11/1921/11/19

21/11/1921/11/1918/11/1921/11/1921/11/19

21/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/19

21/11/1921/11/1920/11/19

21/11/1920/11/19

Last Traded

Date

ClosingPrice


LastTraded

Price

HighPrice

LowPrice


Qty inCDS

13.30 .00

7.30 1.10 16.20 9.50 7.40 12.00 10.90 16.00 2.00 28.80 26.50 18.50 45.60 18.60 20.20 13.40

13.60 36.20 11.00

1088.00 71.60 6.20

1.20

5.90

89.90 51.00 36.50 79.00 18.40 12.90

13.50 62.50 60.00 34.20 4.10

56.00 27.80 30.00 15.30 6.20 11.20 72.50

79.00 146.50 1200.00

30.00 46.20

1,775,520,000 194,022,011,033

365,350,400 600,000,000

1,731,840,000 4,757,880,858 2,136,737,655 5,976,043,852

15,871,999,902 753,063,152 456,000,000

1,246,089,600 796,258,296 390,000,000

1,837,567,368 905,000,000

1,525,397,708 475,345,939

1,899,069,918 1,665,200,000 1,208,664,856 2,175,109,800

14,200,000,000 3,471,113,995

1,360,192,776

720,575,349

7,459,800,233 5,091,894,221 7,062,067,304 2,022,615,670 1,611,526,731

161,996,058

4,817,740,491 426,349,530 403,739,596 880,932,853 695,194,000

1,009,791,720 5,576,680,123

514,163,583 19,018,352,605 4,960,000,000 1,627,613,460

54,375,000

921,600,000 9,702,000,000

468,000,000

2,445,625,000 1,444,600,000

129,276,708 2,010,255,697

53,728,000 598,247,561 105,214,154 444,595,582 248,541,797 399,342,234

1,452,863,171 45,846,325

227,737,510 42,466,021 30,225,584 19,993,400 38,942,485 49,295,956 50,351,559 21,937,083

135,990,496 45,562,000

110,762,006 2,122,812

199,421,189 559,856,736

1,129,689,424

121,819,579

81,173,083 96,893,951

193,172,216 24,312,960 89,008,358 12,855,441

355,983,864 6,883,801 6,817,912

25,792,487 173,552,600

17,948,592 159,992,266 17,238,952

1,242,367,146 800,000,000 143,168,284

719,381

11,871,357 65,115,520

240,092

79,941,509 30,862,570

13.80 0.00

7.30 1.10 16.60 9.50 8.10 12.00 10.90 17.50 2.00 28.80 29.80 19.50 0.00 18.60 22.00 13.40

14.10 40.00 11.00

1090.00 0.00 6.90

1.30

5.90

90.00 52.90 37.00 0.00 18.40 13.60

13.60 62.50 0.00 34.90 4.10

56.80 28.90 31.00 15.50 6.20 11.30 72.50

79.00 148.00 0.00

31.10 0.00

13.30 0.00

7.30 1.00 16.20 9.20 7.30 11.20 10.60 16.00 1.90 27.10 25.70 18.50 0.00 17.00 20.20 13.00

13.60 36.20 10.90

1088.00 0.00 6.10

1.20

5.80

87.10 50.70 36.30 0.00 17.80 12.50

13.40 62.50 0.00 34.00 4.00

54.30 27.80 28.20 15.20 6.00 11.00 72.00

75.50 146.50 0.00

30.00 0.00

481806 0

7 600586 24650

278150 3360662 113308 948994

6738 342880 124704 98821 9935

0 200526 100066

6675

85473 11608 79590 32698

0 1722940

74119

4922

278689 3073489 176013

0 1777135 1920473

2481917 438

0 51657

1349478

1178924 1179408

34085 5287307

21670 212297 24478

292463 43068

0

69295 0


,Wjp tpahghuj;jpdk;


gq;Ffspd; msT

msßjegquGus;T

o¾Yl.; fjf<|fmd<

m%d.aOkSlrKh

gl;bay; gLj;jpa

wjika.kqfokq ñ,

wjika .kqfokq

Èk



iudma; ñ,

KbT tpiy


ntspehl;Lcilik msT

,Wjp tpahghutpiy

Wmßu ñ,

wju ñ,

cah;Ttpiy

FiwTtpiy

44

LAND AND PROPERTY

MANUFACTURING

MOTORS

OIL PALMS

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

SECOND BOARD

MILLENNIUM HOUSEON'ALLYSERENDIB ENG.GRP

CITY HOUSING (TS)EAST WESTHUEJAY (DS)

ABANSACLACL PLASTICSACMECENTRAL IND.GRAIN ELEVATORS (+)CHEVRON (+)DANKOTUWA PORCELDIPPED PRODUCTSHAYLEYS FIBREKELANI CABLESKELANI TYRESLANKA ALUMINIUMLANKA TILESLANKA WALLTILELAXAPANAPIRAMAL GLASSPRINTCARE PLCREGNIS (+)ROYAL CERAMICSAMSON INTERNAT.SWISSTEKTOKYO CEMENT[X.0000]TOKYO CEMENTUNISYST

AGSTAR PLCAGSTAR PLC[X.0000]ALUMEX PLCBPPL HOLDINGSBOGALA GRAPHITE (+)LANKA CERAMICRICH PIERIS EXPSINGER IND. (+)SWADESHI

BLUE DIAMONDSBLUE DIAMONDS[X.0000]LANKA CEMENT (+) (DS)SIERRA CABL

C M HOLDINGSDIMOLANKA ASHOKAUTODROMEUNITED MOTORS

SATHOSA MOTORS

BUKIT DARAH

40,064,631 220,330

28,899,823

42,658 27,856,459

701

171,403 9,476,328

75,972 11,182,706

474,498 37,138,319 47,222,407 8,535,279 5,401,011

22,504 970,136 579,059

7,751,391 4,170,319

343,660 39,561

605,955,639 415,187 267,794

6,191,365 115,129 592,372

54,857,827 59,768,972

89,233

8,350 0

1,281,449 2,929,860

85,211,504 1,401

65,729 22,773 4,795

28,706,475 662,327 458,255

4,692,479

451,204 87,633

1,026,236 18,285

6,447,467

4,403

30,979,568

134,681,320 93,003,087 32,383,250

13,379,850 138,240,000

1,800,000

5,110,560 119,787,360

4,212,500 41,161,913 19,768,428 60,000,000

240,000,000 162,552,920 59,861,512 8,000,000

21,800,000 80,400,000 13,702,823 53,050,410 54,600,000 39,000,000

950,086,080 85,966,670 11,267,863

110,789,384 4,232,771

27,372,000 133,650,000 267,300,000 22,058,200

307,526,310 17,473,690

299,302,840 306,843,357 94,632,904 6,000,000

11,163,745 10,000,380

149,333

206,601,782 194,633,623 173,510,748 537,512,430

15,200,000 8,876,437 3,620,843

12,000,000 100,900,626

6,033,622

102,000,000

8.10 36.20 6.70

3.60 9.00

22.40

82.30 50.20

156.60 5.30

49.00 71.70 73.00 8.10

80.00 93.60 88.00 48.70 67.00 73.00 68.60 11.30 4.50

30.00 81.50 83.20 81.30 48.20 41.10 50.00 13.00

5.20 5.00

15.10 13.30 15.60

116.00 258.00 68.00

14,900.00

0.90 0.40 2.50 3.50

68.40 300.00 789.00 73.30 66.90

300.90

220.00


Qty

IssuedQuantity

21/11/1921/11/1921/11/19

08/03/1921/11/1923/11/18

21/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1919/11/1921/11/1921/11/1920/11/1921/11/1921/11/1921/11/1921/11/19

21/11/1929/05/1521/11/1921/11/1921/11/1921/11/1921/11/1921/11/1901/11/19

21/11/1921/11/1906/09/1821/11/19

21/11/1921/11/1921/11/1921/11/1921/11/19

21/11/19

21/11/19

Last Traded

Date

ClosingPrice


LastTraded

Price

HighPrice

LowPrice


Qty inCDS

8.40 33.20 6.70

3.60 9.00 25.00

82.10 50.70 161.00 5.40 49.00 71.90 72.70 8.10 80.00 95.00 89.00 48.50 66.00 73.00 68.50 11.00 4.60 30.00 81.50 83.70 82.80 48.70 41.70 50.00 13.00

5.20 5.00 15.00 13.30 15.70 109.40 258.00 68.00

15000.00

.90 .40 2.50 3.40

68.40 300.00 800.00 74.00 66.90

300.00

220.00

1,090,918,692 3,366,711,749

216,967,775

48,167,460 1,244,160,000

40,320,000

420,599,088 6,013,325,472

659,677,500 218,158,139 968,652,972

4,302,000,000 17,520,000,000 1,316,678,652 4,788,920,960

748,800,000 1,918,400,000 3,915,480,000

918,089,141 3,872,679,930 3,745,560,000

440,700,000 4,275,387,360 2,579,000,100

918,330,835 9,217,676,749

344,124,282 1,319,330,400 5,493,015,000

13,365,000,000 286,756,600

1,599,136,812 87,368,450

4,519,472,884 4,081,016,648 1,476,273,302

696,000,000 2,880,246,210

680,025,840 2,225,061,700

185,941,604 77,853,449

433,776,870 1,881,293,505

1,039,680,000 2,662,931,100 2,856,845,127

879,600,000 6,750,251,879

1,815,516,860

22,440,000,000

133,810,720 50,937,000 32,383,215

9,088,974 137,536,508

1,798,147

4,932,456 117,400,224

1,838,105 41,043,250 19,360,966 59,910,961

239,795,233 162,431,660 59,530,999 7,549,692

20,960,603 78,815,234 13,532,884 52,694,443 53,253,471 38,911,609

924,958,197 82,186,840 11,146,413

109,438,262 3,795,760

27,191,175 133,402,095 264,172,808 21,924,802

307,520,810 17,473,690

299,302,840 306,843,357 91,731,604 5,816,188

11,072,301 9,810,334

137,020

193,138,419 191,897,894 31,140,155

219,792,560

14,500,626 8,493,641 1,063,345

11,908,200 93,079,370

5,965,400

95,391,181

8.50 39.40 6.70

0.00 9.10 0.00

84.00 51.00 162.00 5.50 49.50 72.60 73.90 8.40 81.00 96.00 90.50 50.00 66.00 73.00 69.90 11.50 4.70 0.00 82.00 86.00 0.00 48.90 43.00 52.50 13.50

5.20 0.00 15.70 13.70 15.70 109.40 258.00 74.00 0.00

0.90 0.40 0.00 3.50

69.00 309.00 800.00 74.00 66.90

311.00

220.00

7.90 33.20 6.70

0.00 8.90 0.00

82.00 49.70 156.50 5.30 48.00 66.50 72.50 8.00 80.00 93.00 88.00 48.50 66.00 72.80 68.30 10.20 4.40 0.00 78.70 83.00 0.00 46.00 41.00 49.70 12.80

5.00 0.00 15.00 12.40 15.10 109.00 257.50 61.50 0.00

0.80 0.40 0.00 3.30

64.50 300.00 799.00 73.10 66.80

300.00

220.00

2533883 3763

39182

0 530611

0

109445 14698966

255812 702354

2657211 34334944 6078483 1210245 955800 613056

4352579 134248

132 19918

1231910 1641215 2172480

0 3818015

136748796 0

11794636 46485399 28773763 5372501

253714 0

6362750 32148228

223787 6545

1434737 818616

0

30973 217680

0 14336787

2985181 439200 49597 8791

352837

60189

2200


,Wjp tpahghuj;jpdk;


gq;Ffspd; msT

msßjegquGus;T

o¾Yl.; fjf<|fmd<

m%d.aOkSlrKh

gl;bay; gLj;jpa

wjika.kqfokq ñ,

wjika .kqfokq

Èk



iudma; ñ,

KbT tpiy


ntspehl;Lcilik msT

,Wjp tpahghutpiy

Wmßu ñ,

wju ñ,

cah;Ttpiy

FiwTtpiy

45

OIL PALMS

PLANTATIONS

POWER AND ENERGY

SERVICES

STORES AND SUPPLIES

SECOND BOARD

MAIN BOARD

SECOND BOARD

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

SECOND BOARD

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

GOOD HOPEINDO MALAYSELINSINGSHALIMAR

BALANGODA (+)HORANAKAHAWATTE (+)KEGALLEKELANI VALLEY (+)KOTAGALAMALWATTE[X.0000] (+)MALWATTE (+)NAMUNUKULATALAWAKELLE (+)WATAWALA

SPENCEPLANTATIONMADULSIMA (+)

BOGAWANTALAWAELPITIYAHAPUGASTENNE (+)HATTONMAHAWELI COCONUTMASKELIYAUDAPUSSELLAWA (+)

AGALAWATTE (+)

LVL ENERGYLANKA IOCLAUGFS GAS[X.0000]LAUGFS GASPANASIAN POWERRESUS ENERGYVALLIBELVIDULLANKA

LOTUS HYDRO

LAUGFS POWER[X.0000]LAUGFS POWER

MACKWOODS ENERGY

LAKE HOUSE PRIN.MERC. SHIPPING

ASIA SIYAKACEYLON TEA BRKRSJOHN KEELLS

CEYLON PRINTERSPARAGON

COLOMBO CITY

3,816,504 4,682,172 5,559,907 4,491,864

100,291 399,343 66,810

876,135 559,200

1,953,888 183,660

2,454,030 641,679 458,268

1,745,913

1,250,000 410,257

89,172 1,301,705

11,002,962 1,895,893

83,963 53,490

3,780,842

4,130,540

4,499,646 408,740,263

3,031,476 389,240

278,156,548 526,728

9,919,398 279,221,502

19,514

5,344,860 924,477

3,238,111

7,429 1,393,821

2,710,800 333,184 218,915

130,110 158,860

36,972

3,883,782 4,811,400 5,678,247 5,397,840

23,636,363 25,000,000 79,889,805 25,000,000 34,000,000 75,225,000 20,250,660

202,792,331 23,750,000 23,750,000

203,308,633

21,300,000 169,501,097

83,750,000 72,866,428 46,315,789

236,666,671 34,996,115 53,953,489 19,398,850

25,000,000

582,278,117 532,465,705 52,000,000

335,000,086 625,000,000 75,508,262

747,109,731 837,785,465

109,088,112

52,000,000 335,000,086

100,000,000

2,937,245 2,844,990

260,000,000 182,400,000 60,800,000

600,170 1,000,280

1,272,857

769.00 1,050.40

711.40 1,497.60

12.80 22.30 36.10 59.30 90.00 7.10 4.20 6.30

78.90 46.60 27.30

45.50 7.00

10.00 19.00 16.00 7.60

19.00 10.10 28.70

15.90

7.40 20.90 14.60 18.70 3.40

23.10 6.30 5.00

6.50

4.50 5.60

2.20

150.00 43.70

2.80 3.50

53.30

87.50 74.20

823.00


Qty

IssuedQuantity

21/11/1908/11/1920/11/1906/11/19

21/11/1921/11/1921/11/1921/11/1918/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/19

30/09/1921/11/19

21/11/1921/11/1921/11/1920/11/1921/11/1921/11/1921/11/19

21/11/19

21/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/19

21/11/19

21/11/1921/11/19

21/11/19

14/11/1921/11/19

21/11/1921/11/1920/11/19

21/11/1921/11/19

21/11/19

Last Traded

Date

ClosingPrice


LastTraded

Price

HighPrice

LowPrice


Qty inCDS

891.00 1138.00 710.00 1699.60

12.70 22.30 37.00 61.80 90.00 7.10 4.20 6.40 81.00 47.80 27.00

45.00 7.00

10.00 19.00 16.00 7.60 19.00 10.10 28.70

16.50

7.40 20.80 14.50 18.80 3.40 23.00 6.40 4.90

6.50

4.40 5.60

2.20

156.50 50.00

2.80 3.60 53.50

88.50 74.00

823.00

2,986,628,358 5,053,894,560 4,039,504,916 8,083,805,184

302,545,446 557,500,000

2,884,021,961 1,482,500,000 3,060,000,000

534,097,500 85,052,772

1,277,591,685 1,873,875,000 1,106,750,000 5,550,325,681

969,150,000 1,186,507,679

837,500,000 1,384,462,132

741,052,624 1,798,666,700

664,926,185 544,930,239 556,746,995

397,500,000

4,308,858,066 11,128,533,235

759,200,000 6,264,501,608 2,125,000,000 1,744,240,852 4,706,791,305 4,188,927,325

709,072,728

234,000,000 1,876,000,482

220,000,000

440,586,750 124,326,063

728,000,000 638,400,000

3,240,640,000

52,514,875 74,220,776

1,047,561,311

3,708,685 4,253,672 5,477,686 5,397,840

22,012,739 23,325,230 77,860,414 23,473,485 32,353,553 67,708,530 20,250,660

183,666,498 22,185,987 21,949,330 87,622,420

21,293,000 167,429,836

79,946,961 69,849,163 44,274,504

218,800,858 16,919,222 52,348,245 18,609,666

23,243,509

581,978,117 530,204,600 51,562,825

334,456,100 624,013,400 75,212,259

698,573,512 837,001,900

109,011,612

50,472,915 83,309,649

100,000,000

2,431,599 2,840,280

260,000,000 182,185,531 60,532,073

568,550 906,620

1,169,157

891.00 0.00 0.00 0.00

12.90 22.30 37.90 61.90 0.00 7.10 4.30 6.50 81.00 47.80 27.80

0.00 7.00

10.00 19.40 16.00 0.00 20.00 10.20 28.80

16.70

7.50 22.00 15.20 19.20 3.50 25.00 6.40 5.10

7.00

4.60 5.70

2.30

0.00 53.20

3.00 3.60 0.00

88.50 74.00

823.00

891.00 0.00 0.00 0.00

12.70 21.30 36.00 58.10 0.00 7.00 4.20 6.30 78.50 47.80 27.00

0.00 7.00

9.80 18.80 15.50 0.00 18.70 9.80 26.00

16.50

7.30 20.00 14.50 18.10 3.30 23.00 6.20 4.90

6.30

4.30 5.50

2.10

0.00 50.00

2.70 3.50 0.00

88.50 74.00

823.00

8910 0 0 0

136557 20397 10553

495977 0

10579 9109

130569 15395

478 94700

0 11907

4399 729436

4448 0

126575 117334

3097

1092

4374652 101543987 20436480 16302514 1521606 211922

1211102 141054

2207569

3153833 270727

722052

0 982

15977940 220889

0

89 296

823


,Wjp tpahghuj;jpdk;


gq;Ffspd; msT

msßjegquGus;T

o¾Yl.; fjf<|fmd<

m%d.aOkSlrKh

gl;bay; gLj;jpa

wjika.kqfokq ñ,

wjika .kqfokq

Èk



iudma; ñ,

KbT tpiy


ntspehl;Lcilik msT

,Wjp tpahghutpiy

Wmßu ñ,

wju ñ,

cah;Ttpiy

FiwTtpiy

46

STORES AND SUPPLIES

TELECOMMUNICATIONS

TRADING

MAIN BOARD

WATCH LIST

MAIN BOARD

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

E B CREASYGESTETNERHUNTERS

DIALOG (+)SLT (+)

EASTERN MERCHANTRADIANT GEMSSINGER SRI LANKA (+)

BROWNSC.W.MACKIE

CFT (TS)OFFICE EQUIPMENTTESS AGRO[X.0000]TESS AGRO

11,682 1,536,840 4,531,917

7,606,778,352 812,203,625

13,401,520 638,949 415,756

6,078,496 446,096

264,150 127,925

1,183,170 8,398,518

2,535,458 2,657,812 5,145,000

8,143,778,405 1,804,860,000

117,446,000 2,400,000

375,628,830

212,625,000 35,988,556

140,196,000 833,560

50,000,000 339,797,287

1,446.90 107.20 400.60

12.90 33.00

5.60 24.50 31.20

68.30 45.20

3.20 75.10 0.70 0.80


Qty

IssuedQuantity

15/11/1919/11/1921/11/19

21/11/1921/11/19

21/11/1921/11/1921/11/19

21/11/1921/11/19

07/12/1821/11/1921/11/1921/11/19

Last Traded

Date

ClosingPrice


LastTraded

Price

HighPrice

LowPrice


Qty inCDS

1286.00 107.80 450.00

12.90 33.50

5.60 24.80 31.50

70.50 45.20

3.20 72.00 .70 .70

3,668,554,180 284,917,446

2,061,087,000

105,054,741,425 59,560,380,000

657,697,600 58,800,000

11,719,619,496

14,522,287,500 1,626,682,731

448,627,200 62,600,356 35,000,000

271,837,830

2,503,994 2,607,313 5,083,682

8,135,671,991 1,801,314,206

115,164,000 1,451,214

372,212,377

206,061,806 35,750,737

132,524,632 764,970

49,956,908 336,665,046

0.00 0.00

450.00

13.10 33.50

5.70 24.80 32.00

70.50 45.20

0.00 75.10 0.70 0.80

0.00 0.00

450.00

12.80 32.90

5.30 24.00 28.50

70.50 45.00

0.00 65.00 0.60 0.60

0 0

2250

15028634 944138

1736696 12230

3114422

282 4835

0 437

7060 1306009

(+) - December Companies


,Wjp tpahghuj;jpdk;


gq;Ffspd; msT

msßjegquGus;T

o¾Yl.; fjf<|fmd<

m%d.aOkSlrKh

gl;bay; gLj;jpa

Crossings

Company Name Quantity Price Turnover

idlÉPd l< .kqfokq re;jpg;Gf;fs; /


m%udKhmsT

ñ,tpiy

msßjegquGus;T

wjika.kqfokq ñ,

wjika .kqfokq

Èk


uq,H j¾Ih foieïn¾ ui wjikajk iud.ï / brk;gh; fk;gdpfs;


iudma; ñ,

KbT tpiy


ntspehl;Lcilik msT

,Wjp tpahghutpiy

Wmßu ñ,

wju ñ,

cah;Ttpiy

FiwTtpiy

All or None(AON)AON .kqfokq /Company Name Quantity Price Turnoveriud.fï ku m%udKh ñ, msßjegqufk;gdp ngaH msT tpiy Gus;T

nfh^f;fy;thq;fy;

47

Sector Statistics

BANKS FINANCE AND INSURANCEBEVERAGE FOOD AND TOBACCOCHEMICALS AND PHARMACEUTICALSCLOSED END FUNDSCONSTRUCTION AND ENGINEERINGDIVERSIFIED HOLDINGSFOOTWEAR AND TEXTILESHEALTH CAREHOTELS AND TRAVELSINVESTMENT TRUSTSINFORMATION TECHNOLOGYLAND AND PROPERTYMANUFACTURINGMOTORSOIL PALMSPLANTATIONSPOWER AND ENERGYSERVICESSTORES AND SUPPLIESTELECOMMUNICATIONSTRADING

Sector

16,052.67 22,637.55 6,577.36

116.61 2,004.99 1,616.23 1,142.23

785.64 2,743.00

12,624.19 34.92

587.00 3,512.42

11,219.87 49,708.87

787.52 99.58

16,942.07 28,534.84

184.08 13,386.47

Today

16,090.48 22,713.59 6,541.91

116.61 1,992.47 1,613.34 1,130.20

786.38 2,755.89

12,572.96 33.74

585.36 3,497.23

11,070.55 49,708.87

788.85 97.61

16,858.94 28,534.84

183.48 12,833.29

Previous

23,409.95 35,367.74 9,617.92

3,129.65 1,896.25 1,513.07

971.78 3,237.41

14,124.50 42.19

814.93 5,807.01

16,177.05 59,780.64 1,154.55

127.39 29,340.30 31,389.82

241.92 16,043.83

Today

23,465.09 35,486.54 9,566.09

3,110.11 1,892.86 1,497.13

972.69 3,252.62

14,067.18 40.76

812.66 5,781.89

15,961.75 59,780.64 1,156.50

124.87 29,196.34 31,389.82

241.13 15,380.83

Previous

148,031,727 54,092,962 4,905,629

0 52,278,813

369,312,928 33,309,567 1,185,842

22,750,095 11,109,289

4,922 11,450,432

359,995,725 3,895,794

11,110 1,922,601

152,097,496 16,200,196

3,073 15,972,771 6,181,972

Value

4,503,121 3,650,970

96,412 0

2,565,461 4,179,806 1,438,148

71,767 2,501,990

838,684 840

815,366 13,646,850

51,712 20

107,548 9,745,800 5,689,810

6 1,185,156 2,285,536

Volume

1,407 1,041

92 0

649 841 338 69

770 283

3 374

3,526 99 3

233 2,688

332 3

134 231

Trades

Price Index Total Return Index Turnover

1,264,712,943 53,375,003 13,116

Holdings in CDS

Quantity Market Value (Rs.)

Total

Domestic

Foreign

95,905,101,305

69,019,128,426

26,885,972,879

2,643,249,528,442

1,943,239,730,319

700,009,798,123

0

0

0

Today

DEBT MARKET

Corporate Debt

Value of Turnover(Rs.)


Trades (No.)

0

0

3,000,086

3,325,200

Today Prv.DayGovt. Securities

Value of Turnover(Rs.)


Trades (No.) 0 1

09-JUL-2012

1,115,000

11,200

3

Prv.Day

13-NOV-2019

lafIa;%hsl ixLHd o;a; / Jiwfspd; Gs;sptpguq;fs;

ñ, o¾Ylhtpiyr;Rl;b

uqM m%;s,dN o¾Ylhnkhj;j tUtha; Rl;b

msßjegquGus;T

wo,d;W

mQ¾j ÈkKd;dH

wo,d;W

mQ¾j Èk jákdlu m%udKhlafIa;%hJiwfs; ngWkjp msT tpahghuk;Kd;dH

.kqfokq

úfoaYSh / ntspehL

foaYSh / cs;ehL

tl;=j / nkhj;jk;

m%udKhmsT

fjf<|fmd< jákdlure;ijg; ngWkjp

iS' ã' tia' ;ekam;== / rp.b.v]; clikfs;

Kh fjf<|fmd< fld; re;ij/

idx.ñl Kh /jdpahh;Jiw fld; wo mQ¾j Èk

msßjegqfï jákdlu

msßjegqfï m%udKh

.kqfokq m%udKh

rdcH iq/l=ïm;a

msßjegqfï jákdlu

msßjegqfï m%udKh

.kqfokq m%udKh

Gus;tpd; ngWkjp

Gus;tpd; msT

tpahghuk;

,d;W Kd;ida jpdk;

wo,d;W

mQ¾j ÈkKd;ida jpdk;

tpahghuk;

Gus;tpd; msT

Gus;tpd; ngWkjp

mur gpizaq;fs;

48


ALLIANCE

BANK OF CEYLON

BANK OF CEYLON

BANK OF CEYLON

BANK OF CEYLON

BANK OF CEYLON

BANK OF CEYLON

BANK OF CEYLON

BANK OF CEYLON

BANK OF CEYLON

BANK OF CEYLONBANK OF CEYLONBANK OF CEYLON

BANK OF CEYLONBANK OF CEYLON

BANK OF CEYLON

CDB

CDB

CDB

CDB

CDB

CDB

CENTRAL FINANCE

COMM LEASE & FIN

COM.CREDIT

COM.CREDIT

COM.CREDIT

COMMERCIAL BANK

COMMERCIAL BANK

COMMERCIAL BANK

COMMERCIAL BANK

COMMERCIAL BANK

COMMERCIAL BANK

DFCC BANK PLC

DFCC BANK PLC

DFCC BANK PLC

DFCC BANK PLC

DFCC BANK PLC

DFCC BANK PLC

BBB

AA(lka)

AA

AA

AA(LKA)

AA

AA

AA

AA(lka)

AA

AAAAAA

AAAA

AA

[SL]

[SL]A-(SO)

[SL]

[SL]

[SL]

[SL]A-

A+

A-

[SL]A+

(SL)A+(SO)

AA

AA-

AA-

AA-

AA-(lka)

AA-(lka)

AA-

AA-(lka)

AA-(lka)

A+(lka)

A+

AA-(lka)

A+(LKA)

100

100

100

100

100

100

100

100

100

100

100 100 100

100 100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

Company Name Credit Rating(As at date

listing)

Par Value

08-10-2019

21-05-2019

13-06-2019

04-06-2019

15-10-2014

23-08-2019

04-09-2019

23-08-2019

15-10-2019

11-08-2015

24-09-2019

14-06-2019

23-05-2018

30-01-2019

27-06-2019

13-03-2019

06-06-2019

LastTraded

Date

29/12/14

29/12/16

25/10/13

06/10/15

29/12/16

06/10/15

06/10/15

29/12/16

29/12/16

06/10/15

22/09/1422/09/1425/10/13

25/10/1325/10/13

06/10/15

31/01/19

03/06/16

28/03/18

28/03/18

31/01/19

03/06/16

01/06/15

21/07/15

10/12/15

10/12/15

01/06/15

09/03/16

28/10/16

09/03/16

23/07/18

23/07/18

28/10/16

28/03/19

28/03/19

09/11/16

29/03/18

28/03/19

09/11/16

29/12/19

28/12/24

24/10/23

05/10/20

28/12/21

05/10/20

05/10/23

28/12/21

28/12/24

05/10/20

21/09/2221/09/2224/10/21

24/10/2224/10/21

05/10/23

30/01/24

03/06/21

27/03/23

27/03/23

30/01/24

03/06/21

01/06/20

21/07/20

10/12/20

10/12/20

01/06/20

08/03/21

27/10/26

08/03/26

22/07/28

22/07/23

27/10/21

28/03/24

28/03/29

09/11/21

29/03/25

28/03/26

09/11/23

Maturity Date

Issued Date

Code

ALLI/BD/29/12/19-C2287-9.35BOC/BD/28/12/24-C2378BOC/BC/24/10/23H13.75BOC/BD/05/10/20-C2320-8.25BOC/BD/28/12/21-C2379BOC/BD/05/10/20-C2318-8BOC/BD/05/10/23-C2321BOC/BD/28/12/21-C2376-13.25BOC/BD/28/12/24-C2377-12.75BOC/BD/05/10/20-C2319BOC/BC/21/09/22E7.42BOC/BC/21/09/22D8.25BOC/BC/24/10/21E11.12BOC/BC/24/10/22F13.25BOC/BC/24/10/21D13.25BOC/BD/05/10/23-C2317-9.5CDB/BD/30/01/24-C2413-15CDB/BD/03/06/21-C2350-12.75CDB/BD/27/03/23-C2391-14.2CDB/BD/27/03/23-C2392-13.75CDB/BD/30/01/24-C2414-15.5CDB/BD/03/06/21-C2351CFIN/BD/01/06/20-C2302-9.52CLC/BD/21/07/20-C2310-9.75COCR/BD/10/12/20-C2335-10.4COCR/BD/10/12/20-C2336COCR/BD/01/06/20-C2299-10.5COMB/BD/08/03/21-C2341-10.75COMB/BD/27/10/26-C2359-12.25COMB/BD/08/03/26-C2342-11.25COMB/BD/22/07/28-C2405-12.5COMB/BD/22/07/23-C2404-12COMB/BD/27/10/21-C2360-12DFCC/BD/28/03/24-C2416-13.5DFCC/BD/28/03/29-C2417-13.9DFCC/BD/09/11/21-C2366-12.15DFCC/BD/29/03/25-C2394-13DFCC/BD/28/03/26-C2418-13.75DFCC/BD/09/11/23-

28/12/19

27/12/19

24/10/20

04/10/20

27/12/19

04/01/20

04/04/20

27/12/19

27/12/19

04/04/20

20/03/2020/09/2024/04/20

24/10/2024/10/20

04/10/20

29/01/20

30/11/19

26/03/20

26/03/20

30/01/20

30/11/19

28/12/19

28/12/19

07/12/19

07/12/19

27/12/19

06/03/20

25/04/20

06/03/20

19/01/20

19/01/20

25/04/20

27/03/20

27/03/20

07/11/20

27/03/20

27/03/20

07/11/20

Next CouponDue Date

Daily Movements Corporate Debt on 21-11-2019

13.00

14.02

12.77

16.56

12.72

14.07

13.40

15.26

9.24

12.60

10.40

10.50

16.57

11.24

16.86

12.75

100.00

100.00

102.22

100.00

100.00

100.00

100.00

98.20

100.00

97.61

100.00 80.00 100.00

100.00 125.55

100.00

100.00

100.00

100.12

100.94

100.50

100.00

101.15

97.93

100.00

100.00

100.00

90.00

100.00

100.00

100.00

100.00

90.00

100.00

100.00

100.00

100.00

100.00

99.80

CouponRate

LastTraded

Yield

LastTraded

Price

CouponFrequency

iud.fï ku ixfla;h wjika.kqfokq

Èkh

l=ú;dkaiswkqmd;h

l,amsfrk Èkh

wjika.kqfokq ñ,

l=ú;dkaisjdr .Kk

ksl=;a l<Èkh

Kh fYa%Ksh ^,ehsia;=.; jQ

Èkg&

uqyqK; jákdlu

ó<Õ f.úh

hq;= Èkh

fk;gdp ngaH FwpaPL ,Wjptpahghuj;jpdk;

,Wjp tpahghu tpiy tpisT

,Wjp tpahghutpiy toq;fy;

jpfjp

KjpHT jpfjp mLj;j tl;b

epYit jpfjpMuk;g fld; jug;gLj;jy;

Kfg; ngWkjp

ffoksl idx.ñl Kh ixp,kh jdpahh;Jiwf; fld;fspd; jpdrhp mirT/

9.35

9.74

13.75

8.25

9.74

8

8.98

13.25

12.75

8.98

8.258.258.66

13.2513.25

9.5

15

12.75

14.2

13.75

15.5

10.13

9.52

9.75

10.4

10.13

10.5

10.75

12.25

11.25

12.5

12

12

13.5

13.9

12.15

13

13.75

12.75

1

2

1

1

2

4

2

1

1

2

212

11

1

2

2

1

2

1

2

1

1

2

2

4

2

2

2

2

2

2

1

1

1

1

1

1

tl;btPjk; tl;btPj jlitfs;

wjika .kqfokqfõ

M,odhs;d w.h

49


DFCC BANK PLC

DFCC BANK PLC

DFCC BANK PLC

FC TREASURIES

HDFC

HDFC

HDFC

HNBHNB

HNB

HNB

HNBHNB

HNB

HNB

HNBHNB

HNBHNBLB FINANCE

LB FINANCE

LOLC FINANCE

LOLC FINANCE

LOLC FINANCE

LOLC FINANCE

LOLC FINANCE

L O L C HOLDINGS

L O L C HOLDINGS

L O L C HOLDINGS

L O L C HOLDINGS

MERCHANT BANK

MERCHANT BANK

MERCHANT BANK

NAT. DEV. BANK

NAT. DEV. BANK

NAT. DEV. BANK

NAT. DEV. BANK

NAT. DEV. BANKNAT. DEV. BANKNATIONS TRUST

A+(lka)

AA-

A+

BBB+

BBB

BBB

BBB

A+AA-

A+

AA-

AA-A+(LKA)

A+

A+(LKA)

A+A+(lka)

BBB+(lka)

A-(lka)

BBB+

BBB+

"BBB+"

[SL]

A(Stable)

[SL]

A

A-

[SL]

[SL]

[SL]

A+

A+

A(lka)

A

A+A+

A-(lka)

100

100

100

100

100

100

100

100 100

100

100

100 100

100

100

100 100

100 100 100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100 100 100


listing)

Par Value

08-07-2019

27-09-2018

29-11-2018

27-06-2019

18-02-2019

06-06-2019

27-05-2019

08-12-2017

31-12-201413-11-2019

02-09-2019

27-06-2019

27-06-2019

24-10-2019

01-11-2019

19-12-2018

29-07-2019

02-10-2019

01-11-2019

21-05-2018

07-11-201908-01-201830-07-2019

LastTraded

Date

29/03/18

10/06/15

10/06/15

06/02/15

20/11/15

20/11/15

20/11/15

05/09/1115/12/14

01/11/16

15/12/14

30/08/1328/03/16

01/11/16

23/09/19

01/08/0723/09/19

25/05/0707/06/0711/12/17

11/12/17

26/01/15

26/01/15

26/01/15

31/07/18

31/07/18

27/09/19

31/07/17

27/09/19

24/11/14

03/05/17

03/05/17

03/05/17

24/06/15

24/06/15

31/03/19

31/03/19

19/12/1319/12/1308/11/16

29/03/23

10/06/20

10/06/20

06/02/20

20/11/25

20/11/20

20/11/20

04/09/2114/12/24

01/11/23

14/12/19

29/08/2328/03/21

01/11/21

22/09/26

31/07/2222/09/24

31/03/2131/03/2411/12/22

11/12/22

25/01/20

25/01/20

25/01/20

31/07/23

31/07/23

27/09/24

30/07/22

27/09/24

24/11/19

02/05/22

02/05/22

02/05/22

24/06/20

24/06/20

30/03/24

30/03/24

19/12/2319/12/2508/11/21

Maturity Date

Issued Date

Code

C2367-12.75DFCC/BD/29/03/23-C2393-12.6DVBD/BD/10/06/20-C2305-9.1DVBD/BD/10/06/20-C2306-9.4FCT/BD/06/02/20-C2295-9.5HDFC/BD/20/11/25-C2330-12HDFC/BD/20/11/20-C2332HDFC/BD/20/11/20-C2331-10.5HNB/BC/04/09/21A11.5HNB/BD/14/12/24-C2275-8.33HNB/BD/01/11/23-C2361-13HNB/BD/14/12/19-C2274-7.75HNB/BC/29/08/23A08HNB/BD/28/03/21-C2346-11.25HNB/BD/01/11/21-C2362-11.75HNB/BD/22/09/26-C2431-12.8HNB/BC/31/07/22B16.75HNB/BD/22/09/24-C2430-12.3HNB/BC/31/03/2100EHNB/BC/31/03/2400FLFIN/BD/11/12/22-C2388-13.25LFIN/BD/11/12/22-C2387-12.75LOFC/BD/25/01/20-C2291-9LOFC/BD/25/01/20-C2290-9.25LOFC/BD/25/01/20-C2289-9.1LOFC/BD/31/07/23-C2409-0LOFC/BD/31/07/23-C2408-14.75LOLC/BD/27/09/24-C2432-15LOLC/BD/30/07/22-C2385-13LOLC/BD/27/09/24-C2433LOLC/BD/24/11/19-C2269-9MBSL/BD/02/05/22-C2382-15MBSL/BD/02/05/22-C2380MBSL/BD/02/05/22-C2381-14.5NDB/BD/24/06/20-C2309-9.4NDB/BD/24/06/20-C2308-0NDB/BD/30/03/24-C2419-13.5NDB/BD/30/03/24-C2420-13.95NDB/BC/19/12/23C13.9NDB/BC/19/12/25D14NTB/BD/08/11/21-

27/03/20

07/06/20

07/06/20

28/12/19

19/11/20

19/02/20

19/05/20

28/12/1928/12/19

30/10/20

14/12/19

29/08/2027/03/20

30/10/20

22/09/20

28/06/2022/09/20

10/12/19

10/12/19

27/12/19

28/12/19

28/12/19

29/01/20

27/03/20

29/01/20

27/03/20

24/11/19

30/04/20

01/05/20

01/05/20

28/12/19

27/03/20

30/03/20

28/12/1928/12/1906/05/20

Next CouponDue Date


12.00

9.04

13.50

12.00

11.97

15.18

12.94

16.87

14.18 11.14

13.10

13.00

13.00

14.40

14.00

13.00

17.04

13.91

14.50

17.31

13.30 13.89 12.63

101.58

100.00

94.54

98.54

100.00

100.00

100.00

100.00 75.00

100.00

85.00

70.13 100.00

100.00

100.00

100.00 100.00

20.90 14.68 100.34

100.00

97.86

97.95

100.00

49.83

100.93

103.42

99.97

100.00

97.58

102.00

100.00

100.00

87.00

63.81

100.00

100.00

101.72 100.50 100.00

CouponRate

LastTraded

Yield

LastTraded

Price

CouponFrequency


Èkh

l=ú;dkaiswkqmd;h

l,amsfrk Èkh

wjika.kqfokq ñ,

l=ú;dkaisjdr .Kk

ksl=;a l<Èkh


Èkg&

uqyqK; jákdlu

ó<Õ f.úh

hq;= Èkh




jpfjp



Kfg; ngWkjp


12.6

9.1

9.4

9.5

12

11.76

10.5

11.58.33

13

7.75

811.25

11.75

12.8

16.7512.3

13.25

12.75

9

9.25

9.1

0

14.75

15

13

13.06

9

15

10

14.5

9.4

0

13.5

13.95

13.914

12.65

1

1

1

1

1

4

2

22

1

2

11

1

1

11

002

2

4

1

2

0

2

2

2

2

4

1

2

2

1

0

2

1

112


wjika .kqfokqfõ

M,odhs;d w.h

50


NATIONS TRUST

NATIONS TRUST

NATIONS TRUSTNATIONS TRUST

PEOPLES LEASING

PEOPLES LEASING

PEOPLES LEASING

PEOPLES LEASING

PEOPLES LEASING

RDB

RDB

RDB

SAMPATH

SAMPATH

SAMPATH

SAMPATH

SAMPATH

SAMPATH

SAMPATH

SAMPATH

SAMPATH

SANASA DEV. BANK

SANASA DEV. BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SENKADAGALA

SENKADAGALA

A-

A-(LKA)

A-(lka) A-(lka)

AA-

AA-(lka)

AA-

AA-(lka)

AA-(lka)

sub

sub

sub

A

A+

A

A

A(lka)

A(lka)

A(lka)

A

A+

A+

A-

A-(LKA)

A-(LKA)

BBB+(lka)

A-

BBB+(lka)

BBB+

BBB+

BBB+(lka)

BBB+

BBB+

BBB+(LKA)

A-

BBB(lka)

BBB+(LKA)

100

100

100 100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100


listing)

Par Value

29-03-2017

30-04-2019

04-05-2018

08-02-2019

05-09-2019

07-03-2017

30-04-2019

21-06-2019

07-08-2019

01-10-2019

25-06-2019

07-01-2015

16-10-2019

04-06-2019

17-05-2019

22-10-2019

11-06-2019

16-08-2019

24-09-2019

30-03-2015

23-09-2019

10-07-2019

LastTraded

Date

20/04/18

08/11/16

08/11/1620/04/18

13/11/15

16/11/16

16/11/16

18/04/18

18/04/18

30/01/15

30/01/15

30/01/15

18/11/15

15/12/14

10/06/16

10/06/16

20/03/18

21/12/17

28/02/19

18/11/15

15/12/14

31/12/15

31/12/15

23/12/14

23/12/14

18/04/19

23/12/14

18/04/19

29/03/18

29/03/18

29/03/18

15/07/16

15/07/16

15/07/16

23/12/14

30/08/19

10/11/16

20/04/23

08/11/21

08/11/2120/04/23

12/11/20

16/11/21

16/11/20

18/04/23

18/04/22

29/01/20

29/01/20

29/01/20

18/11/20

14/12/19

10/06/21

10/06/21

20/03/23

21/12/22

28/02/24

18/11/20

14/12/19

31/12/20

31/12/20

22/12/19

22/12/19

18/04/24

22/12/20

18/04/24

29/03/25

29/03/28

29/03/23

15/07/21

15/07/23

15/07/21

22/12/20

30/08/24

09/11/20

Maturity Date

Issued Date

Code

C2365-12.65NTB/BD/20/04/23-C2401-13NTB/BD/08/11/21-C2364-12.8NTB/BD/08/11/21-C2363NTB/BD/20/04/23-C2402-12.65PLC/BD/12/11/20-C2323-9.95PLC/BD/16/11/21-C2375-12.6PLC/BD/16/11/20-C2374-12.25PLC/BD/18/04/23-C2398-12.8PLC/BD/18/04/22-C2399-12.4RDB/BD/29/01/20-C2293-8.71RDB/BD/29/01/20-C2294-8.81RDB/BD/29/01/20-C2292-9SAMP/BD/18/11/20-C2328-9.9SAMP/BD/14/12/19-C2273-8.1SAMP/BD/10/06/21-C2353SAMP/BD/10/06/21-C2352-12.75SAMP/BD/20/03/23-C2390-12.5SAMP/BD/21/12/22-C2389-12.5SAMP/BD/28/02/24-C2415-13.9SAMP/BD/18/11/20-C2329SAMP/BD/14/12/19-C2271-8.25SDB/BD/31/12/20-C2337-10SDB/BD/31/12/20-C2339-10.3SEYB/BD/22/12/19-C2279-8.35SEYB/BD/22/12/19-C2278-8.6SEYB/BD/18/04/24-C2422-15SEYB/BD/22/12/20-C2280-8.75SEYB/BD/18/04/24-C2421-14.5SEYB/BD/29/03/25-C2396-13.2SEYB/BD/29/03/28-C2397-13.5SEYB/BD/29/03/23-C2395-12.85SEYB/BD/15/07/21-C2355-13SEYB/BD/15/07/23-C2354-13.75SEYB/BD/15/07/21-C2356SEYB/BD/22/12/20-C2277-8.6SFCL/BD/30/08/24-C2429-12.875SFCL/BD/09/11/20-C2368-13.75

18/04/20

06/11/20

06/05/2018/04/20

08/11/20

14/05/20

14/05/20

16/04/20

16/04/20

27/12/19

28/12/19

28/12/19

15/05/20

14/12/19

07/12/19

07/06/20

18/03/20

19/12/19

27/02/20

15/05/20

14/12/19

28/12/19

28/12/19

21/12/19

21/12/19

18/04/20

21/12/19

17/04/20

27/03/20

27/03/20

27/03/20

12/01/20

12/01/20

12/01/20

21/12/19

29/02/20

08/05/20

Next CouponDue Date


12.75

12.59

12.25

20.44

12.00

14.90

12.38

12.73

11.96

12.35

12.23

8.60

12.65

20.94

14.28

13.19

12.90

12.98

13.73

9.92

12.87

13.62

100.00

100.00

100.00 100.00

100.00

100.00

100.00

100.00

100.00

90.00

100.00

100.00

97.70

85.00

97.50

100.00

101.52

100.00

104.85

100.00

98.03

100.00

100.00

100.00

99.99

107.49

85.00

100.72

100.00

100.00

99.81

100.00

100.00

100.00

94.31

100.00

100.10

CouponRate

LastTraded

Yield

LastTraded

Price

CouponFrequency


Èkh

l=ú;dkaiswkqmd;h

l,amsfrk Èkh

wjika.kqfokq ñ,

l=ú;dkaisjdr .Kk

ksl=;a l<Èkh


Èkg&

uqyqK; jákdlu

ó<Õ f.úh

hq;= Èkh




jpfjp



Kfg; ngWkjp


13

12.8

9.1712.65

9.95

12.6

12.25

12.8

12.4

8.71

8.81

9

9.9

8.1

9.63

12.75

12.5

12.5

13.9

8.92

8.25

10

10.3

8.35

8.6

15

8.75

14.5

13.2

13.5

12.85

13

13.75

9.71

8.6

12.875

13.75

1

1

22

1

2

2

1

1

4

2

1

2

2

2

1

2

2

1

2

1

2

2

2

1

1

1

2

2

2

2

2

2

2

2

2

2


wjika .kqfokqfõ

M,odhs;d w.h

51


BEVERAGE FOOD AND TOBACCO


DIVERSIFIED HOLDINGS

HEALTH CARE

PLANTATIONS

TELECOMMUNICATIONS

TRADING

SENKADAGALA

SINGER FINANCE

SINGER FINANCE

SIYAPATHA FIN

SIYAPATHA FIN

SIYAPATHA FIN

SIYAPATHA FIN

VALLIBEL FINANCE

LION BREWERY

ACCESS ENG SL

ACCESS ENG SL

ACCESS ENG SL

ACCESS ENG SL

DUNAMIS CAPITAL

DUNAMIS CAPITAL

HAYLEYS

HAYLEYS

HAYLEYS

HAYLEYS

HAYLEYS

NAWALOKANAWALOKANAWALOKA

BOGAWANTALAWA

BOGAWANTALAWA

BOGAWANTALAWA

KOTAGALAKOTAGALA

SLT

SLT

ABANS PLC

SINGER SRI LANKA

BBB+(lka)

BBB(lka)

BBB

BBB+

A-(lka)

BBB+(lka)

A-

AA

AA-

A+

A+

A+

A+

BBB+

BBB+

AA-

[SL]A+

[SL]

[SL]A+

AAA

BBB+

BBB+

BBB+

BBB-BBB-

AAA(lka)

AAA

BBB+

A-(lka)

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100 100 100

100

100

100

100 100

100

100

100

100


listing)

Par Value

02-09-2016

02-07-2015

01-11-2019

08-02-2019

27-06-2019

09-10-201909-10-2019

13-11-2019

01-03-201901-03-2019

25-02-2019

LastTraded

Date

10/11/16

06/04/16

17/06/15

08/08/19

24/12/14

04/10/17

20/09/16

31/03/15

08/12/14

18/11/15

18/11/15

18/11/15

18/11/15

04/12/15

04/12/15

06/03/15

26/08/19

31/07/18

26/08/19

31/07/18

30/09/1330/09/1330/09/13

24/07/19

24/07/19

24/07/19

27/05/1427/05/14

19/04/18

19/04/18

26/12/14

28/09/18

09/11/20

06/04/20

17/06/20

08/08/24

24/12/19

04/10/22

20/09/21

31/03/20

08/12/19

18/11/20

17/11/23

18/11/22

18/11/21

04/12/20

04/12/20

06/03/20

26/08/24

31/07/23

26/08/24

31/07/23

30/09/2230/09/2130/09/23

23/07/25

23/07/26

23/07/24

26/05/2126/05/20

19/04/28

19/04/28

26/12/19

28/09/21

Maturity Date

Issued Date

Code

SFCL/BD/09/11/20-C2370SFIN/BD/06/04/20-C2347-12SFIN/BD/17/06/20-C2307-9.95SLFL/BD/08/08/24-C2426-13.33SLFL/BD/24/12/19-C2281-8.9SLFL/BD/04/10/22-C2384-12.5SLFL/BD/20/09/21-C2357-13.5VFIN/BD/31/03/20-C2298-10.25

LION/BD/08/12/19-C2270

AEL/BD/18/11/20-C2324-10.25AEL/BD/17/11/23-C2325-10.95AEL/BD/18/11/22-C2327-10.72AEL/BD/18/11/21-C2326-10.45

CSEC/BD/04/12/20-C2334CSEC/BD/04/12/20-C2333-10.5HAYL/BD/06/03/20-C2297-7.85HAYL/BD/26/08/24-C2427HAYL/BD/31/07/23-C2407HAYL/BD/26/08/24-C2428-13HAYL/BD/31/07/23-C2406-12.5

NHL/BC/30/09/22E14.4NHL/BC/30/09/21D14.35NHL/BC/30/09/23F14.45

BOPL/BD/23/07/25-C2423-13.25BOPL/BD/23/07/26-C2425-13.5BOPL/BD/23/07/24-C2424-13KOTA/BC/26/05/21D15KOTA/BC/26/05/20C14.75

SLTL/BD/19/04/28-C2400-12.75SLTL/BD/19/04/28-C2403-12.75

ABNS/BD/26/12/19-C2286-9SINS/BD/28/09/21-C2412-12

08/05/20

04/04/20

28/12/19

07/08/20

24/12/19

02/10/20

18/09/20

27/03/20

08/12/19

15/05/20

15/05/20

15/05/20

15/05/20

03/12/19

03/12/19

05/03/20

25/02/20

29/01/20

25/02/20

29/01/20

27/12/1927/12/1927/12/19

22/01/20

22/01/20

22/01/20

28/12/1928/12/19

17/04/20

17/04/20

25/12/19

27/03/20

Next CouponDue Date


11.99

8.88

11.58

10.92

12.50

14.05 14.21

13.37

27.58 36.35

15.25

100.00

100.00

100.00

100.00

99.98

100.00

103.00

99.28

100.00

100.00

100.00

100.00

100.00

100.00

97.44

100.00

100.00

100.00

100.00

100.00

100.00 100.50 100.71

99.50

85.00

85.00

80.00 80.00

100.00

100.00

95.27

100.00

CouponRate

LastTraded

Yield

LastTraded

Price

CouponFrequency


Èkh

l=ú;dkaiswkqmd;h

l,amsfrk Èkh

wjika.kqfokq ñ,

l=ú;dkaisjdr .Kk

ksl=;a l<Èkh


Èkg&

uqyqK; jákdlu

ó<Õ f.úh

hq;= Èkh




jpfjp



Kfg; ngWkjp


9.42

12

9.95

13.33

8.9

12.5

13.5

10.25

8.35

10.25

10.95

10.72

10.45

11.13

10.5

7.85

12.93

11.84

13

12.5

14.414.3514.45

13.25

13.5

13

1514.75

12.75

12.75

9

12

2

2

1

1

1

1

1

2

2

2

2

2

2

2

2

2

2

2

2

2

444

4

4

4

22

1

2

2

2


wjika .kqfokqfõ

M,odhs;d w.h

52

Board Security Traded Price (Rs.) Traded Yield Traded Quantity ** Issued Date Maturity Date

Government Securities Traded on 21-11-2019

Transaction Value

Corporate Debt Securities Traded on 21-11-2019

Board Security Traded Price (Rs.) Traded Yield Traded Quantity ** Issued Date Maturity DateTransaction Value

mqjrej iq/l=ïm;a

mqjrej iq/l=ïm;a

gyif gpizaq;fs;

gyif gpizaq;fs;

ksl=;a l<Èkh

l,amsfrk Èkh

KjpHT jpfjp

ksl=;a l<Èkh

l,amsfrk ÈkhKjpHT jpfjp

.kqfokq jQ ñ, .kqfokq jQ M,odhs; w.h

.kqfokq jQm%udKh

.kqfokq j, jákdlu

.kqfokq jQ ñ, .kqfokq jQ M,odhs; w.h

.kqfokq jQm%udKh

.kqfokq j, jákdlu

tpahghu tpiy

tpahghu tpisT

tpahghug; ngWkjp

tpahghu tpisT

tpahghug; ngWkjp

tpahghu tpiy

.kqfokq lrk ,o rdcH iq/l=ïm;a / tpahghuk; nra;ag;gl;l mur fld; gpizaq;fs;

.kqfokqjQ idx.ñl Kh iq/l=ïm;a tpahghuk; nra;ag;gl;l epWtdq;fspd; fld; gpizaq;fs;/

toq;fg;gl;ljpfjp

toq;fg;gl;ljpfjp

tpahghu msT

tpahghu msT

53

GICS Industry Group Statisticsl¾udka; iuqyhkays ixLHd o;a;GICSJiwj; njhFjp Gs;sptpguq;fs;GICS

Automobiles & ComponentsBanksCapital GoodsCommercial & Professional ServicesConsumer Durables & ApparelConsumer ServicesDiversified FinancialsEnergyFood & Staples RetailingFood, Beverage & TobaccoHealth Care Equipment & ServicesHousehold & Personal ProductsInsuranceMaterialsPharmaceuticals, Biotechnology & Life SciencesReal EstateRetailingTelecommunication ServicesTransportationUtilities

3,915,480,000 382,995,395,781 439,974,744,263 3,431,239,947

49,463,186,285

307,613,296,505 286,836,174,970 18,152,234,843 84,427,430,692 749,725,641,520 48,669,619,962

6,306,078,348

96,744,124,122 72,321,286,890 5,609,415,807

63,450,364,806 40,439,601,303 164,615,121,425

10,289,884,063 19,892,890,758

134,247.50 119,744,177.70 577,223,928.40

384.50

43,117,812.30

22,750,094.60 44,940,318.40 138,282,980.40 1,525,519.00

119,059,231.30 1,215,175.20

32,148,228.00

4,078,922.90 110,374,196.20

.00

11,554,001.80 9,042,368.40 15,972,771.10

329,546.00 13,092,464.00

2,735 1,350,998 12,367,501

5

2,527,124

2,501,990 9,042,719 7,053,721 1,868,596 5,813,725 94,917

2,465,391

134,767 3,187,009

0

813,185 536,238 1,185,156

65,239 2,357,386

12 721 2,425

2

689

770 1,019 2,147 80

2,015 79

478

139 1,210

0

368 282 134

34 486

8.08 5.56 13.77

20.44

130.35 8.34

25.21 15.78 20.46

15.49

2.90 11.70 16.50

8.34 20.86 8.26

8.19 7.45

.81 .71 .82 .99

1.29

1.65 .94 .90 2.08 2.29 1.72

1.98

.93 1.08 1.50

.66 .63 1.14

.86 2.33

10.27 3.14 3.58 .13

4.62

.69 1.89 1.91 1.46 3.70 4.67

2.05

4.43 5.22 .00

3.78 3.37 5.08

2.85 4.77

115282

13

333734

427

1

10190

14112

28

116315

13

385035

5310

2

10222

20122

28

Industry Group

l¾udka; iuqyh

Jiwj; njhFjp

Market Capitalization

fjf<|fmd< m%d.aOkSlrKh

re;ij Kjyhf;fk

TurnovermsßjegquGus;T

Value Volume(No.)

Trades (No.) PER PBV DY Securities Traded

Securities Listed

.kqfokq ñ, bmhqï wkqmd;h

ñ, fmd;a w.fhys

wkqmd;hla f,i

,dNdxY M,odj

.kqfokq jQ iq/l=ïm;a

,ehsia;=.; iq/l=ïm;a

jákdlu m%udKhngWkj msT

tpahghuk tpiy ciog;G

tpfpjk

tpiy Gj;jfg; ngWkjp

gq;FyhgtpisT

tpahghuk; epiwTw;w fk;gdpfs

gl;bay; gLj;jg;gl;l

fk;gdpfs;

N/A

N/A

54

Daily Movements Equity on 21st November 2019

ehshe;j cupikg;gq;F mirTfs

Company Name

ClosingPrice

Last Traded

Price

Last Traded

DateHigh Low Foriegn

HoldingIssued

QuantityTurnover Indexed

Market CapQty in

CDS

iud.fï ku m%'n'id ñ, wjika.kqfokq

ñ,

wjika .kqfokq

Èk

Wmßu wju úfoaYSh;ekam;=

ksl=;a l<m%udKh

msßjegqu o¾Yl.; fj<|fmd,

m%d.aOkSlrKh

iS'ã'tia' m%udKh

fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;

,Wjptpahghuj;jp

dk;

cah;T FiwT ntspehl;Lcilik

toq;fpagq;Ffspd;

Gus;T gl;bay; gLj;jpare;ij Kjy;

rp.b.v];msT

AUTOMOBILES & COMPONENTS

BANKS

CAPITAL GOODS

MAIN BOARD

MAIN BOARD

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

KELANI TYRES

AMANA BANK (+)

COMMERCIAL BANK[X.0000] (+)

COMMERCIAL BANK (+)

DFCC BANK PLC

HNB (+)

HNB[X.0000] (+)

HDFC (+)

NAT. DEV. BANK (+)

NATIONS TRUST[X.0000] (+)

NATIONS TRUST (+)

PAN ASIA (+)

SAMPATH (+)

SANASA DEV. BANK (+)

SEYLAN BANK (+)

SEYLAN BANK[R.0001] (+)

SEYLAN BANK[X.0000] (+)

SEYLAN BANK[R.0000] (+)

UNION BANK (+)

ACCESS ENG SL

ACL

AITKEN SPENCE

CENTRAL IND.

DOCKYARD (+)

E B CREASY

HAYLEYS

HEMAS HOLDINGS

JKH

KELANI CABLES

LANKA ASHOK

LANKA TILES

LANKA WALLTILE

LAXAPANA

RENUKA HOLDINGS[X.0000]

RENUKA HOLDINGS

RICHARD PIERIS

ROYAL CERAMIC

SOFTLOGIC

FORT LAND

UNISYST

BROWNS

LANKA CERAMIC

LANKEM CEYLON

SERENDIB ENG.GRP

VALLIBEL ONE

ADAM CAPITAL (TS)

MACKWOODS ENERGY

48.70

2.40 86.50 101.50 96.00 181.10 142.00 31.80 105.00 80.00 80.90 13.10 169.50 62.60 51.00 6.00 31.00 4.60 13.70

22.80 50.20 46.00 49.00 56.10

1,446.90 180.00 83.00 160.00 88.00 789.00 73.00 68.60 11.30 12.60 18.10 11.00 83.20 16.30 13.50 13.00

68.30 116.00 29.20 6.70 18.80

.30 2.20

48.50

2.50 87.00 101.50 96.00 181.10 142.00 31.80 105.00 80.00 81.00 13.10 169.20 63.00 51.00 6.00 31.40 4.50 13.50

22.80 50.70 46.00 49.00 55.80

1,286.00 181.00 84.00 160.10 89.00 800.00 73.00 68.50 11.00 12.90 18.40 10.90 83.70 16.10 13.50 13.00

70.50 109.40 29.80 6.70 18.80

.40 2.20

21/11/19

21/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1922/10/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/19

21/11/1921/11/1921/11/1921/11/1921/11/1915/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/19

21/11/1921/11/1921/11/1921/11/1921/11/19

07/12/1821/11/19

50.00

2.50 87.50 103.00 96.50 182.10 143.90 31.90 106.00

.00 81.00 13.40 172.40 63.90 52.00 10.00 32.00 10.00 13.80

23.20 51.00 47.00 49.50 57.50 .00

183.00 85.00 161.00 90.50 800.00 73.00 69.90 11.50 13.60 18.40 11.20 86.00 16.50 13.60 13.50

70.50 109.40 30.00 6.70 19.00

.00 2.30

48.50

2.40 86.50 101.20 96.00 180.00 141.10 31.00 105.00

.00 80.10 13.10 169.20 62.60 51.00 5.00 30.90 4.50 13.40

22.70 49.70 45.60 48.00 55.50 .00

172.00 83.00 159.80 88.00 799.00 72.80 68.30 10.20 12.50 17.80 10.80 83.00 16.00 13.50 12.80

70.50 109.00 29.80 6.70 18.60

.00 2.10

579,059

1,548,585,107 14,206,946 293,786,423 85,373,586 138,228,070 45,393,623 9,478,149 33,743,908 7,979,429 65,050,877 88,751,772 79,889,328 13,211,666 3,601,751 4,043,042 12,141,706 1,197,064

862,335,508

40,023,647 9,476,328 85,760,310 474,498

37,542,563 11,682

3,034,046 163,483,177 597,904,533

970,136 1,026,236 4,170,319 343,660 39,561

1,495,282 10,111,683

1,508,373,778 6,191,365

379,235,158 787,329 89,233

6,078,496 1,401 59,967

28,899,823 8,377,805

485,250 3,238,111

80,400,000

2,501,390,534 66,254,269 961,252,317 304,188,756 401,343,863 99,062,844 64,710,520 221,799,756 38,973,031 244,878,841 442,561,629 381,457,985 56,308,252 188,608,404 63,036,478 189,109,436 62,869,468

1,083,558,338

1,000,000,000 119,787,360 405,996,045 19,768,428 71,858,924 2,535,458 75,000,000 596,043,425 1,318,173,279 21,800,000 3,620,843 53,050,410 54,600,000 39,000,000 12,856,830 89,034,626

2,035,038,275 110,789,384 1,192,543,209 180,000,000 22,058,200

212,625,000 6,000,000 33,853,200 32,383,250

1,086,559,353

252,000,242 100,000,000

134248

92940 2943230

57938028 988519

17824927 1336062 269335

4979957 0

535793 599632

26509233 84749

298305 140254

1738819 920834

3604647

49960828 14698966 3264555 2657211 1001310

0 88376040 22773277

215983310 4352579

49597 19918

1231910 1641215 1920473 1777135 683361

136748796 4626330 232822

5372501

282 6545 868

39182 4745642

0 722052

3,915,480,000

6,003,337,282 5,730,994,269 97,567,110,176 29,202,120,576 72,683,373,589 14,066,923,848 2,057,794,536 23,288,974,380 3,117,842,480 19,810,698,237 5,797,557,340 64,657,128,458 3,524,896,575 12,825,371,472

7,816,523,334

14,844,749,231

22,800,000,000 6,013,325,472 18,675,818,070 968,652,972 4,031,285,636 3,668,554,180 13,500,000,000 49,471,604,275 210,907,724,640 1,918,400,000 2,856,845,127 3,872,679,930 3,745,560,000 440,700,000 161,996,058 1,611,526,731 22,385,421,025 9,217,676,749 19,438,454,307 2,430,000,000 286,756,600

14,522,287,500 696,000,000 988,513,440 216,967,775

20,427,315,836

75,600,073 220,000,000

78,815,234

1,913,364,034 65,520,492 953,701,110 301,508,914 397,226,418 92,612,297 63,529,520 220,237,456 38,970,974 244,204,938 431,255,821 373,931,755 48,755,198 184,559,707 4,462,736

187,263,045 13,534,420

1,079,842,779

999,463,720 117,400,224 404,454,810 19,360,966 71,426,141 2,503,994 65,324,219 595,319,269 1,307,318,945 20,960,603 1,063,345 52,694,443 53,253,471 38,911,609 12,855,441 89,008,358

1,948,621,190 109,438,262 1,192,543,209 178,786,230 21,924,802

206,061,806 5,816,188 30,415,383 32,383,215

1,086,507,353

252,000,142 100,000,000

ffoksl fjkiaùï - fldgia /55



Company Name

ClosingPrice

Last Traded

Price

Last Traded


HoldingIssued


Market CapQty in

CDS


ñ,

wjika .kqfokq

Èk


ksl=;a l<m%udKh


m%d.aOkSlrKh

iS'ã'tia' m%udKh


,Wjptpahghuj;jp

dk;


toq;fpagq;Ffspd;


rp.b.v];msT

CAPITAL GOODS

COMMERCIAL & PROFESSIONAL SERVICES

CONSUMER DURABLES & APPAREL

CONSUMER SERVICES

WATCH LIST

MAIN BOARD

WATCH LIST

MAIN BOARD

SECOND BOARD

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

SECOND BOARD

DIRI SAVI BOARD

MTD WALKERS (TS)

OFFICE EQUIPMENT

SIERRA CABL

GESTETNER

LAKE HOUSE PRIN.

PRINTCARE PLC

CEYLON PRINTERS

PARAGON

ABANS

DANKOTUWA PORCEL

HAYLEYS FABRIC

HAYLEYS FIBRE

KELSEY

RADIANT GEMS

REGNIS (+)

TEEJAY LANKA

AMBEON CAPITAL

AMBEON HOLDINGS

SINGER IND. (+)

BLUE DIAMONDS[X.0000]

BLUE DIAMONDS

A.SPEN.HOT.HOLD.

AMAYA LEISURE

AHOT PROPERTIES

HOTELS CORP.

CITRUS LEISURE

DOLPHIN HOTELS

HOTEL SIGIRIYA

HUNAS FALLS

RENUKA CITY HOT.

SIGIRIYA VILLAGE

TANGERINE

KANDY HOTELS

KINGSBURY

BROWNS BEACH

HOTEL DEVELOPERS (DS)

BANSEI RESORTS

BERUWALA RESORTS

EDEN HOTEL LANKA

GALADARI (+)

14.80 75.10 3.50

107.20 150.00 30.00

87.50 74.20

82.30 8.10 17.30 93.60 29.50 24.50 81.50 43.90

5.30

13.50 68.00

.40 .90

24.20 39.30 40.50 12.90 13.40 24.30 65.50 185.00 271.60 39.10 41.00 5.90 13.40

13.70

6.80 1.00 16.40 9.50

15.30 72.00 3.40

107.80 156.50 30.00

88.50 74.00

82.10 8.10 17.20 95.00 30.00 24.80 81.50 43.30

5.20

13.50 68.00

.40 .90

24.00 42.00 40.50 12.90 13.20 24.00 65.50 162.00 251.30 39.00 42.80 5.90 13.40

13.30 .00

7.30 1.10 16.20 9.50

13/02/1921/11/1921/11/19

19/11/1914/11/1919/11/19

21/11/1921/11/19

21/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/19

21/11/19

21/11/1921/11/19

21/11/1921/11/19

21/11/1920/11/1921/11/1921/11/1921/11/1921/11/1921/11/1920/11/1921/11/1921/11/1921/11/1921/11/1921/11/19

21/11/19

21/11/1921/11/1921/11/1921/11/19

.00 75.10 3.50

.00 .00 .00

88.50 74.00

84.00 8.40 17.80 96.00 31.00 24.80 82.00 43.90

5.40

13.60 74.00

.40 .90

25.00 .00

43.00 12.90 14.10 25.00 65.50 .00

273.40 40.00 42.80 6.20 13.50

13.80 .00

7.30 1.10 16.60 9.50

.00 65.00 3.30

.00 .00 .00

88.50 74.00

82.00 8.00 17.20 93.00 28.20 24.00 78.70 43.30

5.00

13.40 61.50

.40 .80

24.00 .00

40.50 12.50 13.20 24.00 65.50 .00

250.20 39.00 42.80 5.90 13.40

13.30 .00

7.30 1.00 16.20 9.20

153,482,418 127,925 4,692,479

1,536,840 7,429

415,187

130,110 158,860

171,403 8,535,279 1,630,072 22,504 362,417 638,949 267,794

334,821,652

369,299

3,132,405 22,773

662,327 28,706,475

1,746,497 103,872 3,754,009 1,170,663 330,961 431,850 170,774 3,551 44,128 48,115 112,206

110,290,616 243,381

2,907,534 12,537,225

27,336,269 1,405,109 557,695

459,466,631

167,647,568 833,560

537,512,430

2,657,812 2,937,245 85,966,670

600,170 1,000,280

5,110,560 162,552,920 207,740,888 8,000,000 17,429,274 2,400,000 11,267,863 701,956,580

1,002,724,815

356,869,666 10,000,380

194,633,623 206,601,782

336,290,010 53,994,979 442,775,300 180,030,942 267,229,723 31,621,477 5,859,000 5,625,000 7,000,000 9,000,000 20,000,000 577,500,000 242,000,000

129,600,000 2,046,645,686

53,728,000 600,000,000 105,600,000 500,829,564

0 437

14336787

0 0 0

89 296

109445 1210245

19676176 613056 34085 12230

3818015 13516313

579060

2481917 818616

217680 30973

637268 0

4361000 33898

7988676 616171 39300

0 3075

193470 171

21740 150390

481806 0

7 600586 24650

278150

2,481,184,006 62,600,356

1,881,293,505

284,917,446 440,586,750 2,579,000,100

52,514,875 74,220,776

420,599,088 1,316,678,652 3,593,917,362 748,800,000 514,163,583 58,800,000 918,330,835

30,815,893,862

5,314,441,520

4,817,740,491 680,025,840

77,853,449 185,941,604

8,138,218,242 2,122,002,675 17,932,399,650 2,322,399,152 3,580,878,288 768,401,891 383,764,500 1,040,625,000 1,901,200,000 351,900,000 820,000,000 3,407,250,000 3,242,800,000

1,775,520,000 194,022,011,033

365,350,400 600,000,000 1,731,840,000 4,757,880,858

167,500,918 764,970

219,792,560

2,607,313 2,431,599 82,186,840

568,550 906,620

4,932,456 162,431,660 207,534,175 7,549,692 17,238,952 1,451,214 11,146,413 701,956,580

1,002,716,958

355,983,864 9,810,334

191,897,894 193,138,419

335,069,553 53,800,693 442,304,701 178,812,656 267,148,607 31,275,142 3,796,572 5,530,144 6,916,301 8,964,566 19,351,214 544,258,155 240,893,590

129,276,708 2,010,255,697

53,728,000 598,247,561 105,214,154 444,595,582




Company Name

ClosingPrice

Last Traded

Price

Last Traded


HoldingIssued


Market CapQty in

CDS


ñ,

wjika .kqfokq

Èk


ksl=;a l<m%udKh


m%d.aOkSlrKh

iS'ã'tia' m%udKh


,Wjptpahghuj;jp

dk;


toq;fpagq;Ffspd;


rp.b.v];msT

CONSUMER SERVICES

DIVERSIFIED FINANCIALS

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

SECOND BOARD

DIRI SAVI BOARD

CITRUS HIKKADUWA

JETWING SYMPHONY

KEELLS HOTELS

MAHAWELI REACH

MARAWILA RESORTS

PALM GARDEN HOTL

PEGASUS HOTELS

RAMBODA FALLS

RENUKA HOTELS

ROYAL PALMS

SERENDIB HOTELS

SERENDIB HOTELS[X.0000]

TAL LANKA

LIGHTHOUSE HOTEL

FORTRESS RESORTS

NUWARA ELIYA

TRANS ASIA

CITRUS WASKADUWA

ANILANA HOTELS

ALLIANCE

ASIA ASSET

CENTRAL FINANCE

CEYLON GUARDIAN

CEYLON INV.

CDB[X.0000]

CDB

DUNAMIS CAPITAL (DS)

FIRST CAPITAL

L O L C HOLDINGS

LANKA VENTURES

LB FINANCE

MERCHANT BANK (+)

NATION LANKA

PEOPLES LEASING

S M B LEASING (+)

S M B LEASING[X.0000] (+)

SINGER FINANCE

VALLIBEL FINANCE

ABANS FINANCIAL

CAPITAL LEASING (+)

ARPICO

COMM LEASE & FIN

LOLC DEV FINANCE

LOLC FINANCE

MERCANTILE INV

SENKADAGALA

TRADE FINANCE

ASIA SIYAKA

7.50 11.90 10.90 16.00 2.00 28.80 26.20 19.50 45.60 18.10 20.20 13.20 13.60 36.20 10.90 995.00 71.00 6.20

1.20

48.00 8.40

100.80 89.90 51.20 67.00 86.50 46.60 41.90 117.60 40.00 157.00 9.90 1.30 18.00 .50 .30

13.20 73.10

23.00

142.50 3.70 45.00 3.90

2,600.00 90.00 71.00

2.80

7.40 12.00 10.90 16.00 2.00 28.80 26.50 18.50 45.60 18.60 20.20 13.40 13.60 36.20 11.00

1,088.00 71.60 6.20

1.20

48.00 8.40

101.00 89.90 51.00 67.00 88.80 46.60 41.90 117.60 40.00 155.00 9.80 1.30 18.00 .60 .40

13.20 73.50

23.00 22.35 151.00 3.70 45.00 4.00

2,600.00 90.00 71.00

2.80

21/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1920/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1920/11/1921/11/19

21/11/19

21/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1929/10/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/19

21/11/19

20/11/1921/11/1921/11/1921/11/1924/06/1920/12/1621/11/19

21/11/19

8.10 12.00 10.90 17.50 2.00 28.80 29.80 19.50 .00

18.60 22.00 13.40 14.10 40.00 11.00

1,090.00 .00 6.90

1.30

48.00 8.50

101.80 90.00 52.90 68.50 88.80 .00

43.00 121.00 40.00 159.00 10.20 1.30 18.10 .60 .40

13.50 73.60

23.50 .00 .00 3.80 46.00 4.00 .00 .00

71.00

3.00

7.30 11.20 10.60 16.00 1.90 27.10 25.70 18.50 .00

17.00 20.20 13.00 13.60 36.20 10.90

1,088.00 .00 6.10

1.20

47.30 8.40 98.60 87.10 50.70 67.00 88.80 .00

41.70 117.60 40.00 153.90 9.80 1.10 17.90 .50 .30

13.20 72.90

21.90 .00 .00 3.70 45.00 3.90 .00 .00

71.00

2.70

107,773 107,637,596 29,122,656 33,985,590 122,446 64,614 106,488 357,459 218,958 2,688,225 19,325,553 7,602,324

116,205,147 255,426 340,570 37,752 92,538 206,892

910,681,286

471,014 90,882,718 31,417,981 6,938,012 3,037,007 231,984 42,829 117,569 808,565

21,495,006 1,391,404 6,660,696 729,549

678,104,618 104,415,124 116,183,423 64,953,410 349,492 2,340,348

13,031 1,999,999

2,150 849,101

12 2,616,431,793

0 5,954,393 25,115

2,710,800

284,898,354 502,188,559 1,456,146,780 47,066,447 228,000,000 43,267,000 30,391,538 20,000,000 40,297,530 50,000,000 75,514,738 36,011,056 139,637,494 46,000,000 110,886,684 2,186,040

200,000,000 559,857,096

1,133,493,980

33,696,000 124,195,533 220,674,367 82,978,868 99,451,059 10,343,668 59,449,080 122,997,050 101,250,000 475,200,000 50,000,000 138,514,284 165,717,222 1,353,792,606 1,627,703,388 1,191,766,772 614,066,101 202,074,075 58,863,350

66,561,573 20,000,000 7,437,500

6,377,711,170 237,943,274 5,250,000,000

3,006,000 72,475,061 56,800,400

260,000,000

3360662 113308 948994

6738 342880 124704 98821 9935

0 200526 100066

6675 85473 11608 79590 32698

0 1722940

74119

99830 47359

203416 278689

3073489 70500

266 0

957239 172797 20400

12334749 372050

2356371 2187993 109377 75542

1612518 1256989

279511 0 0

44060 11580

243225 0 0

355

15977940

2,136,737,655 5,976,043,852 15,871,999,902 753,063,152 456,000,000 1,246,089,600 796,258,296 390,000,000 1,837,567,368 905,000,000 1,525,397,708 475,345,939 1,899,069,918 1,665,200,000 1,208,664,856 2,175,109,800 14,200,000,000 3,471,113,995

1,360,192,776

1,617,408,000 1,043,242,477 22,243,976,194 7,459,800,233 5,091,894,221 693,025,756 5,142,345,420 5,731,662,530 4,242,375,000 55,883,520,000 2,000,000,000 21,925,274,196 1,640,600,498 1,759,930,388 29,298,660,984 595,883,386 184,219,830 2,667,377,790 4,302,910,885

1,530,916,179 448,000,000 1,059,843,750 23,597,531,329 10,707,447,330 20,475,000,000 7,815,600,000 6,450,280,429 4,032,828,400

728,000,000

248,541,797 399,342,234 1,452,863,171 45,846,325 227,737,510 42,466,021 30,225,584 19,993,400 38,942,485 49,295,956 50,351,559 21,937,083 135,990,496 45,562,000 110,762,006 2,122,812

199,421,189 559,856,736

1,129,689,424

32,218,575 124,193,524 205,866,247 81,173,083 96,893,951 10,243,414 58,495,387 122,769,469 100,158,747 472,741,270 49,864,598 138,170,452 165,126,425 1,352,447,733 1,627,235,612 1,182,117,183 609,099,461 201,853,682 58,824,300

66,262,980 20,000,000 7,387,636

6,377,711,170 237,865,594 5,249,996,263

3,006,000 68,729,481 56,800,400

260,000,000




Company Name

ClosingPrice

Last Traded

Price

Last Traded


HoldingIssued


Market CapQty in

CDS


ñ,

wjika .kqfokq

Èk


ksl=;a l<m%udKh


m%d.aOkSlrKh

iS'ã'tia' m%udKh


,Wjptpahghuj;jp

dk;


toq;fpagq;Ffspd;


rp.b.v];msT


ENERGY

FOOD & STAPLES RETAILING

FOOD, BEVERAGE & TOBACCO

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

MAIN BOARD

WATCH LIST

MAIN BOARD

AMF CO LTD

BIMPUTH FINANCE

CFI

CIT

COM.CREDIT

DIALOG FINANCE

GUARDIAN CAPITAL

ORIENT FINANCE

PEOPLE'S MERCH

PRIME FINANCE

RENUKA CAPITAL

SINHAPUTHRA FIN

SINHAPUTHRA FIN[P.0000]

SOFTLOGIC CAP

SOFTLOGIC FIN

MULTI FINANCE

ADAM INVESTMENTS (+) (TS)

ASIA CAPITAL

ENTRUST SEC (DS)

SWARNAMAHAL FIN (TS)

THE FINANCE CO. (TS)

LANKA IOC

LAUGFS GAS[X.0000]

LAUGFS GAS

C T HOLDINGS

CARGILLS

CFT (TS)

TESS AGRO[X.0000]

TESS AGRO

BAIRAHA FARMS

BALANGODA (+)

BUKIT DARAH

CARSONS

COLD STORES

GRAIN ELEVATORS (+)

CEYLON TOBACCO (+)

CONVENIENCE FOOD

HORANA

KAHAWATTE (+)

KEGALLE

KELANI VALLEY (+)

KOTAGALA

LMF

LANKEM DEV.

LION BREWERY

450.00 24.00 61.70 59.00 28.60 44.80 34.10 12.70 10.80 16.00 4.00 9.20 6.60 5.50 16.80

13.50 .20 8.20 24.00 1.70 1.30

20.90 14.60 18.70

174.70 188.50

3.20 .70 .80

119.10 12.80 220.00 185.00 810.00 71.70

1,149.20 429.70 22.30 36.10 59.30 90.00 7.10

106.50 3.60

600.00

450.00 24.00 62.50 60.00 28.90 43.50 34.20 12.70 11.50 17.40 4.10 9.50 6.70 5.50 16.80

13.50 .20 8.10 25.00 1.70 1.30

20.80 14.50 18.80

174.50 188.50

3.20 .70 .70

120.00 12.70 220.00 185.00 810.00 71.90

1,145.00 429.70 22.30 37.00 61.80 90.00 7.10

110.00 3.60

613.00

01/11/1921/11/1921/11/1918/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1920/11/1921/11/19

21/11/1907/12/1821/11/1904/01/1629/06/1815/02/19

21/11/1921/11/1921/11/19

21/11/1921/11/19

07/12/1821/11/1921/11/19

21/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1918/11/1921/11/1921/11/1921/11/1921/11/19

.00 24.00 62.50 .00

28.90 43.50 34.90 12.90 11.50 17.40 4.10 9.50 6.80 .00

16.90

13.50 .00 8.30 .00 .00 .00

22.00 15.20 19.20

175.00 188.50

.00 .70 .80

123.90 12.90 220.00 185.10 810.00 72.60

1,150.00 429.70 22.30 37.90 61.90 .00 7.10

119.00 3.70

625.00

.00 24.00 62.50 .00

28.30 43.00 34.00 12.60 11.50 16.00 4.00 9.00 6.30 .00

16.80

12.70 .00 7.90 .00 .00 .00

20.00 14.50 18.10

174.50 188.50

.00 .60 .60

106.00 12.70 220.00 185.00 800.00 66.50

1,120.00 429.70 21.30 36.00 58.10 .00 7.00

102.00 3.50

602.00

33 3,910

103,490 64,262

123,246,217 33,719 305,095 60,600 207,948 7,703

145,619 1,169,760 380,000 7,179,226 458,015

712,600 8,357,164

122,786,578 21,500

5,793,841 41,709

408,740,263 3,031,476 389,240

31,121,515 19,404,792

264,150 1,183,170 8,398,518

585,434 100,291

30,979,568 45,181,719 10,278,128 37,138,319 182,242,299

43,989 399,343 66,810 876,135 559,200 1,953,888 12,594,548 2,536,541 29,908,330

5,608,355 107,733,344 6,910,041 6,843,044

318,074,365 91,336,974 25,833,808 175,917,629 210,875,000 79,200,000 173,798,500 62,958,930 6,707,650

688,160,000 67,928,384

63,610,181 898,552,400 131,329,995 33,000,014 500,000,140 57,966,232

532,465,705 52,000,000 335,000,086

201,406,978 257,221,043

140,196,000 50,000,000 339,797,287

16,000,000 23,636,363 102,000,000 196,386,914 95,040,000 60,000,000 187,323,751 2,750,000 25,000,000 79,889,805 25,000,000 34,000,000 75,225,000 39,998,000 120,000,000 80,000,000

0 39600

438 0

37387 3499

51657 1422128

184 4803

1349478 13667

4558638 0

133839

15109 0

82287 0 0 0

101543987 20436480 16302514

174750 37700

0 7060

1306009

16303538 136557

2200 851003

2524660 34334944

815880 430

20397 10553

495977 0

10579 718295

1316674 57579

2,523,759,750 2,585,600,256 426,349,530 403,739,596 9,096,926,839 4,091,896,435 880,932,853 2,234,153,888 2,277,450,000 1,267,200,000 695,194,000 579,222,156

3,784,880,000 1,736,603,904

858,737,444 179,710,480 1,076,905,959 792,000,336 850,000,238 75,356,102

11,128,533,235 759,200,000 6,264,501,608

35,185,799,057 48,486,166,606

448,627,200 35,000,000 271,837,830

1,905,600,000 302,545,446

22,440,000,000 36,331,579,090 76,982,400,000 4,302,000,000

215,272,454,649 1,181,675,000 557,500,000 2,884,021,961 1,482,500,000 3,060,000,000 534,097,500 4,259,787,000 432,000,000

48,000,000,000

5,513,942 84,179,678 6,883,801 6,817,912

317,687,478 91,335,229 25,792,487 175,891,399 210,132,631 79,198,700 173,552,600 60,837,800 5,894,070

687,023,157 62,294,549

63,507,979 898,552,400 130,910,184 32,900,014 500,000,140 49,685,869

530,204,600 51,562,825 334,456,100

194,947,840 253,436,298

132,524,632 49,956,908 336,665,046

15,817,445 22,012,739 95,391,181 194,184,301 90,711,194 59,910,961 12,455,891 2,698,022 23,325,230 77,860,414 23,473,485 32,353,553 67,708,530 33,642,230 119,960,799 79,963,320




Company Name

ClosingPrice

Last Traded

Price

Last Traded


HoldingIssued


Market CapQty in

CDS


ñ,

wjika .kqfokq

Èk


ksl=;a l<m%udKh


m%d.aOkSlrKh

iS'ã'tia' m%udKh


,Wjptpahghuj;jp

dk;


toq;fpagq;Ffspd;


rp.b.v];msT


HEALTH CARE EQUIPMENT & SERVICES

MAIN BOARD

SECOND BOARD

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

DIRI SAVI BOARD

WATCH LIST

MALWATTE[X.0000] (+)

MALWATTE (+)

MELSTACORP

NAMUNUKULA

NESTLE (+)

RENUKA AGRI

RENUKA FOODS[X.0000]

RENUKA FOODS

SUNSHINE HOLDING

TALAWAKELLE (+)

TEA SMALLHOLDER

THREE ACRE FARMS (+)

WATAWALA

SPENCEPLANTATION

DISTILLERIES

GOOD HOPE

INDO MALAY

KOTMALE HOLDINGS

MADULSIMA (+)

SELINSING

SHALIMAR

BOGAWANTALAWA

BROWNS INVSTMNTS

CEYLON BEVERAGE

DILMAH CEYLON

ELPITIYA

HAPUGASTENNE (+)

HARISCHANDRA

HATTON

HVA FOODS

KEELLS FOOD

MASKELIYA

RAIGAM SALTERNS

UDAPUSSELLAWA (+)

AGALAWATTE (+)

LUCKY LANKA (TS)

ASIRI

ASIRI SURG

DURDANS[X.0000]

DURDANS

MULLERS

NAWALOKA

LANKA HOSPITALS (+)

E - CHANNELLING

SINGHE HOSPITALS

4.20 6.30 45.00 78.90

1,299.80 2.90 12.00 18.90 48.00 46.60 28.30 113.30 27.30

45.50 19.60 769.00 1,050.40 199.60 7.00

711.40 1,497.60

10.00 4.40

855.20 560.00 19.00 16.00

1,528.70 7.60 4.40

125.00 10.10 2.60 28.70

15.90 1.10

21.00 10.30 65.20 75.10 1.10 4.00 42.30

5.90 1.70

4.20 6.40 45.00 81.00

1,298.00 2.90 12.00 18.90 48.00 47.80 29.00 113.00 27.00

45.00 19.70 891.00 1,138.00 219.70 7.00

710.00 1,699.60

10.00 4.50

803.00 597.00 19.00 16.00

1,529.00 7.60 4.50

125.00 10.10 2.60 28.70

16.50 1.10

21.00 10.30 75.40 75.10 1.10 4.10 42.30

5.90 1.70

21/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/19

30/09/1921/11/1921/11/1908/11/1920/11/1921/11/1920/11/1906/11/19

21/11/1921/11/1919/11/1921/11/1921/11/1921/11/1920/11/1920/11/1921/11/1921/11/1921/11/1921/11/1921/11/19

21/11/1918/10/19

21/11/1921/11/1915/11/1920/11/1921/11/1921/11/1921/11/19

21/11/1921/11/19

4.30 6.50 46.00 81.00

1,300.00 3.00 13.00 19.70 50.00 47.80 29.00 114.90 27.80

.00 20.00 891.00

.00 .00 7.00 .00 .00

10.00 4.50 .00

599.00 19.40 16.00 .00 .00 4.60

125.00 10.20 2.70 28.80

16.70 .00

21.60 10.30 .00 .00 1.10 4.10 42.90

5.90 1.70

4.20 6.30 44.90 78.50

1,297.00 2.80 11.50 18.50 46.90 47.80 25.00 107.00 27.00

.00 19.40 891.00

.00 .00 7.00 .00 .00

9.80 4.40 .00

573.00 18.80 15.50 .00 .00 4.40

124.90 9.80 2.60 26.00

16.50 .00

21.00 10.20 .00 .00 1.00 4.00 42.30

5.80 1.60

183,660 2,454,030

301,849,303 641,679

51,073,519 33,688,324 499,020

29,526,299 79,054,056 458,268 23,207

5,391,911 1,745,913

1,250,000 48,139,080 3,816,504 4,682,172

3,555 410,257 5,559,907 4,491,864

89,172 66,007,262 4,800,385 134,905 1,301,705 11,002,962

19,926 1,895,893 426,444 243,231 53,490

5,870,449 3,780,842

4,130,540 17,300

406,296,979 286,683 815,728 270,921 3,941,800 3,381,259 64,969,123

1,379,183 2,200

20,250,660 202,792,331 1,165,397,072 23,750,000 53,725,463 561,750,000 4,773,346

117,960,106 149,554,103 23,750,000 30,000,000 23,545,000 203,308,633

21,300,000 4,600,000,000

3,883,782 4,811,400 31,400,000 169,501,097 5,678,247 5,397,840

83,750,000 4,792,491,188 20,988,090 20,737,500 72,866,428 46,315,789 1,919,600

236,666,671 66,428,660 25,500,000 53,953,489 282,207,320 19,398,850

25,000,000 176,028,410

1,137,533,596 528,457,545 8,345,454 25,527,272 283,000,000 1,409,505,596 223,732,169

122,131,415 431,300,895

9109 130569

22789271 15395

319612 7282490 1126422 1765303 916720

478 580433

17724678 94700

0 2948641

8910 0 0

11907 0 0

4399 2988223

0 11562

729436 4448

0 0

1280596 168230 117334 426914

3097

1092 0

703027 144

0 0

24411 33152

417163

4922 32357

85,052,772 1,277,591,685 52,442,868,240 1,873,875,000 69,832,356,807 1,629,075,000 57,280,152

2,229,446,003 7,178,596,944 1,106,750,000 849,000,000 2,667,648,500 5,550,325,681

969,150,000 90,160,000,000 2,986,628,358 5,053,894,560 6,267,440,000 1,186,507,679 4,039,504,916 8,083,805,184

837,500,000 21,086,961,227 17,949,014,568 11,613,000,000 1,384,462,132 741,052,624 2,934,492,520 1,798,666,700 292,286,104 3,187,500,000 544,930,239 733,739,032 556,746,995

397,500,000 193,631,251

23,888,205,516 5,443,112,714 544,123,601 1,917,098,127 311,300,000 5,638,022,384 9,463,870,749

720,575,349 733,211,522

20,250,660 183,666,498 1,154,425,620 22,185,987 53,220,932 558,016,420 4,772,852

117,568,312 149,332,205 21,949,330 29,708,911 23,471,396 87,622,420

21,293,000 4,596,593,939

3,708,685 4,253,672 31,353,530 167,429,836 5,477,686 5,397,840

79,946,961 4,785,069,137 19,121,479 20,723,007 69,849,163 44,274,504 1,882,648

218,800,858 66,354,729 25,430,410 52,348,245 281,562,020 18,609,666

23,243,509 176,028,410

1,120,835,501 506,742,663 8,185,786 24,442,450 279,276,581 1,363,553,140 221,463,455

121,819,579 431,300,895




Company Name

ClosingPrice

Last Traded

Price

Last Traded


HoldingIssued


Market CapQty in

CDS


ñ,

wjika .kqfokq

Èk


ksl=;a l<m%udKh


m%d.aOkSlrKh

iS'ã'tia' m%udKh


,Wjptpahghuj;jp

dk;


toq;fpagq;Ffspd;


rp.b.v];msT


HOUSEHOLD & PERSONAL PRODUCTS

INSURANCE

MATERIALS

PHARMACEUTICALS, BIOTECHNOLOGY & LIFE SCIENCE

REAL ESTATE

WATCH LIST

DIRI SAVI BOARD

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

SECOND BOARD

DIRI SAVI BOARD

WATCH LIST

SECOND BOARD

MAIN BOARD

PC PHARMA (TS)

BPPL HOLDINGS

SWADESHI

CEYLINCO INS. (+)

CEYLINCO INS.[X.0000] (+)

HNB ASSURANCE (+)

JANASHAKTHI INS. (+)

PEOPLE'S INS (+)

AMANA LIFE (+)

AMANA TAKAFUL (+)

ARPICO INSURANCE (+)

Softlogic Life (+)

UNION ASSURANCE (+)

ACL PLASTICS

ACME

CIC[X.0000]

CIC

CHEMANEX

CHEVRON (+)

DIPPED PRODUCTS

HAYCARB

LANKA ALUMINIUM

PIRAMAL GLASS

SAMSON INTERNAT.

SWISSTEK

TOKYO CEMENT

TOKYO CEMENT[X.0000]

UNION CHEMICALS (+)

INDUSTRIAL ASPH.

AGSTAR PLC

AGSTAR PLC[X.0000]

ALUMEX PLC

BOGALA GRAPHITE (+)

RICH PIERIS EXP

LANKA CEMENT (+) (DS)

MORISONS (TS)

CARGO BOAT

.10

13.30 14,900.00

1,850.00 801.40 130.00 34.10 20.70

7.90 5.60 21.00 38.10 325.10

156.60 5.30 44.90 55.60 59.90 73.00 80.00 189.90 67.00 4.50 81.30 48.20 50.00 41.10 400.00

303.50

5.20 5.00 15.10 15.60 258.00

2.50

800.10

56.00

.10

13.30 15,000.00

1,850.00 800.10 130.00 34.00 21.00

8.00 5.60 21.00 38.10 325.00

161.00 5.40 45.00 55.50 59.90 72.70 80.00 190.00 66.00 4.60 82.80 48.70 50.00 41.70 399.00

301.00

5.20 5.00 15.00 15.70 258.00

2.50

850.00

56.00

27/03/18

21/11/1901/11/19

21/11/1921/11/1921/11/1921/11/1921/11/19

21/11/1921/11/1921/11/1921/11/1921/11/19

21/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1920/11/1921/11/1921/11/1921/11/1921/11/19

21/11/19

21/11/1929/05/1521/11/1921/11/1921/11/19

06/09/18

03/09/19

21/11/19

.00

13.70 .00

1,850.00 805.10 131.00 34.50 21.50

8.00 5.70 21.00 38.90 329.90

162.00 5.50 45.00 56.90 60.90 73.90 81.00 190.00 66.00 4.70 .00

48.90 52.50 43.00 399.00

320.00

5.20 .00

15.70 15.70 258.00

.00

.00

56.80

.00

12.40 .00

1,850.00 800.00 130.00 34.00 20.60

7.80 5.60 20.50 38.00 325.00

156.50 5.30 43.60 55.50 57.60 72.50 80.00 189.00 66.00 4.40 .00

46.00 49.70 41.00 399.00

300.00

5.00 .00

15.00 15.10 257.50

.00

.00

54.30

35,300

2,929,860 4,795

6,422,385 3,438,506 681,169 1,691,992 2,460,888

2,627 280,448 2,107,883

172,321,445 647,927

75,972 11,182,706 1,745,196 776,734 223,120

47,222,407 5,401,011 1,867,850 7,751,391

605,955,639 115,129 592,372

59,768,972 54,857,827

10,361

10,702

8,350 0

1,281,449 85,211,504

65,729

458,255

70,327

145,214

101,000,020

306,843,357 149,333

20,000,000 6,414,480 50,000,000 226,526,153 200,000,000

50,000,000 180,000,130 66,230,407 375,000,000 58,928,572

4,212,500 41,161,913 21,870,000 72,900,000 15,750,000 240,000,000 59,861,512 29,712,375 13,702,823 950,086,080 4,232,771 27,372,000 267,300,000 133,650,000 1,500,000

666,562

307,526,310 17,473,690 299,302,840 94,632,904 11,163,745

173,510,748

5,808,290

18,031,995

0

32148228 0

18500 80942

269592 824696 379816

832 153958 72870

2243898 33820

255812 702354 698276

1322242 1743777 6078483 955800 949450

132 2172480

0 11794636 28773763 46485399

399

166206

253714 0

6362750 223787

1434737

0

0

1178924

10,100,002

4,081,016,648 2,225,061,700

37,000,000,000 5,140,564,272 6,500,000,000 7,724,541,817 4,140,000,000

395,000,000 1,008,000,728 1,390,838,547 14,287,500,000 19,157,678,757

659,677,500 218,158,139 981,963,000 4,053,240,000 943,425,000

17,520,000,000 4,788,920,960 5,642,380,013 918,089,141 4,275,387,360 344,124,282 1,319,330,400 13,365,000,000 5,493,015,000 600,000,000

202,301,567

1,599,136,812 87,368,450

4,519,472,884 1,476,273,302 2,880,246,210

433,776,870

4,647,212,829

1,009,791,720

101,000,020

306,843,357 137,020

19,037,491 6,142,882 48,616,106 223,157,376 200,000,000

49,993,500 179,689,533 66,230,403 374,906,190 58,289,527

1,838,105 41,043,250 21,308,924 71,717,923 15,505,241 239,795,233 59,530,999 29,368,935 13,532,884 924,958,197 3,795,760 27,191,175 264,172,808 133,402,095 1,245,319

633,321

307,520,810 17,473,690 299,302,840 91,731,604 11,072,301

31,140,155

5,530,900

17,948,592




Company Name

ClosingPrice

Last Traded

Price

Last Traded


HoldingIssued


Market CapQty in

CDS


ñ,

wjika .kqfokq

Èk


ksl=;a l<m%udKh


m%d.aOkSlrKh

iS'ã'tia' m%udKh


,Wjptpahghuj;jp

dk;


toq;fpagq;Ffspd;


rp.b.v];msT

REAL ESTATE

RETAILING

TELECOMMUNICATION SERVICES

TRANSPORTATION

UN-CLASSIFIED

UTILITIES

MAIN BOARD

SECOND BOARD

DIRI SAVI BOARD

WATCH LIST

MAIN BOARD

SECOND BOARD

DIRI SAVI BOARD

MAIN BOARD

MAIN BOARD

MAIN BOARD

DIRI SAVI BOARD

MAIN BOARD

COLOMBO CITY

COLOMBO LAND (+)

LANKA REALTY

LEE HEDGES

OVERSEAS REALTY (+)

R I L PROPERTY

SEYLAN DEVTS (+)

YORK ARCADE

COMMERCIAL DEV. (+)

PDL (+)

SERENDIB LAND

C T LAND

EQUITY TWO PLC

MILLENNIUM HOUSE

ON'ALLY

CITY HOUSING (TS)

EAST WEST

HUEJAY (DS)

STANDARD CAPITAL (TS)

C M HOLDINGS

DIMO

EASTERN MERCHANT

HUNTERS

SINGER SRI LANKA (+)

AUTODROME

UNITED MOTORS

ODEL PLC

C.W.MACKIE

CEYLON TEA BRKRS

JOHN KEELLS

SATHOSA MOTORS

DIALOG (+)

SLT (+)

EXPOLANKA

MERC. SHIPPING

CANDOR OPP FUND[U.0000] (+)

MAHAWELI COCONUT

823.00 27.90 36.50 79.00 15.30 6.20 11.00 72.50

76.80 147.00 1,300.00

30.10 46.60 8.10 36.20

3.60 9.00 22.40 54.00

68.40 300.00 5.60

400.60 31.20 73.30 66.90

27.00

45.20 3.50 53.30 300.90

12.90 33.00

5.20 43.70

9.00

19.00

823.00 27.80 36.50 79.00 15.30 6.20 11.20 72.50

79.00 146.50 1,200.00

30.00 46.20 8.40 33.20

3.60 9.00 25.00 55.00

68.40 300.00 5.60

450.00 31.50 74.00 66.90

27.00

45.20 3.60 53.50 300.00

12.90 33.50

5.20 50.00

9.00

19.00

21/11/1921/11/1921/11/1918/11/1921/11/1921/11/1921/11/1921/11/19

21/11/1921/11/1920/11/19

21/11/1920/11/1921/11/1921/11/19

08/03/1921/11/1923/11/1828/03/18

21/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/19

21/11/19

21/11/1921/11/1920/11/1921/11/19

21/11/1921/11/19

21/11/1921/11/19

18/11/19

21/11/19

823.00 28.90 37.00 .00

15.50 6.20 11.30 72.50

79.00 148.00

.00

31.10 .00 8.50 39.40

.00 9.10 .00 .00

69.00 309.00 5.70

450.00 32.00 74.00 66.90

27.00

45.20 3.60 .00

311.00

13.10 33.50

5.20 53.20

.00

20.00

823.00 27.80 36.30 .00

15.20 6.00 11.00 72.00

75.50 146.50

.00

30.00 .00 7.90 33.20

.00 8.90 .00 .00

64.50 300.00 5.30

450.00 28.50 73.10 66.80

26.00

45.00 3.50 .00

300.00

12.80 32.90

5.00 50.00

.00

18.70

36,972 71,708,598 159,181,364 15,001,816

1,133,498,109 244,398,109 2,019,848

4,373

12,926 55,924

70

1,331,440 123,782

40,064,631 220,330

42,658 27,856,459

701 3,841,383

451,204 87,633

13,401,520 4,531,917 415,756 18,285

6,447,467

148,992

446,096 333,184 218,915 4,403

7,606,778,352 812,203,625

1,611,345,608 1,393,821

15,415,801

83,963

1,272,857 199,881,008 193,481,296 25,602,730

1,243,029,582 800,000,000 147,964,860

750,000

12,000,000 66,000,000 360,000

81,250,000 31,000,000 134,681,320 93,003,087

13,379,850 138,240,000 1,800,000 5,540,828

15,200,000 8,876,437

117,446,000 5,145,000

375,628,830 12,000,000 100,900,626

272,129,431

35,988,556 182,400,000 60,800,000 6,033,622

8,143,778,405 1,804,860,000

1,954,915,000 2,844,990

50,495,900

34,996,115

823 1179408 176013

0 5287307

21670 212297 24478

292463 43068

0

69295 0

2533883 3763

0 530611

0 0

2985181 439200

1736696 2250

3114422 8791

352837

117078

4835 220889

0 60189

15028634 944138

328564 982

0

126575

1,047,561,311 5,576,680,123 7,062,067,304 2,022,615,670 19,018,352,605 4,960,000,000 1,627,613,460 54,375,000

921,600,000 9,702,000,000 468,000,000

2,445,625,000 1,444,600,000 1,090,918,692 3,366,711,749

48,167,460 1,244,160,000 40,320,000 299,204,712

1,039,680,000 2,662,931,100 657,697,600 2,061,087,000 11,719,619,496 879,600,000 6,750,251,879

7,347,494,637

1,626,682,731 638,400,000 3,240,640,000 1,815,516,860

105,054,741,425 59,560,380,000

10,165,558,000 124,326,063

664,926,185

1,169,157 159,992,266 193,172,216 24,312,960

1,242,367,146 800,000,000 143,168,284

719,381

11,871,357 65,115,520 240,092

79,941,509 30,862,570 133,810,720 50,937,000

9,088,974 137,536,508 1,798,147 5,356,372

14,500,626 8,493,641

115,164,000 5,083,682

372,212,377 11,908,200 93,079,370

271,880,831

35,750,737 182,185,531 60,532,073 5,965,400

8,135,671,991 1,801,314,206

1,954,864,000 2,840,280

50,495,900

16,919,222




Company Name

ClosingPrice

Last Traded

Price

Last Traded


HoldingIssued


Market CapQty in

CDS


ñ,

wjika .kqfokq

Èk


ksl=;a l<m%udKh


m%d.aOkSlrKh

iS'ã'tia' m%udKh


,Wjptpahghuj;jp

dk;


toq;fpagq;Ffspd;


rp.b.v];msT

UTILITIESMAIN BOARD

SECOND BOARD

DIRI SAVI BOARD

LVL ENERGY

PANASIAN POWER

RESUS ENERGY

VALLIBEL

VIDULLANKA

LOTUS HYDRO

LAUGFS POWER[X.0000]

LAUGFS POWER

7.40 3.40 23.10 6.30 5.00

6.50

4.50 5.60

7.40 3.40 23.00 6.40 4.90

6.50

4.40 5.60

21/11/1921/11/1921/11/1921/11/1921/11/19

21/11/19

21/11/1921/11/19

7.50 3.50 25.00 6.40 5.10

7.00

4.60 5.70

7.30 3.30 23.00 6.20 4.90

6.30

4.30 5.50

4,499,646 278,156,548

526,728 9,919,398

279,221,502

19,514

5,344,860 924,477

582,278,117 625,000,000 75,508,262 747,109,731 837,785,465

109,088,112

52,000,000 335,000,086

4374652 1521606 211922

1211102 141054

2207569

3153833 270727

4,308,858,066 2,125,000,000 1,744,240,852 4,706,791,305 4,188,927,325

709,072,728

234,000,000 1,876,000,482

581,978,117 624,013,400 75,212,259 698,573,512 837,001,900

109,011,612

50,472,915 83,309,649


Daily Movements Corporate Debt on 21-11-2019ffoksl idx.ñl Kh ixp,kh / jdpahh;Jiwf; fld;fspd; jpdrhp mirT

Company Name Code Date CouponRate

Tom Spot CouponFrequency

IssuedDate

MaturityDate

Next Int.Due Date

QuantityIssued

ParValue

iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h

miqÈkmqjrej

ia:dks;mqjrej

l=ú;dkaisjdr .Kk

ksl=;a l<Èkh

l,amsfrkÈkh

ó<Õ hq;=Èkh

ksl=;a lrk,o m%udKh

iujákdlu

fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;

kWjpdgyif

epfo;fhygyif

tl;b tPjjlitfs;

toq;fy;jpfjp

KjpHTjpfjp

mLj;j tl;bepYit

jpfjp

toq;fg;gl;lmsT

Kfg;ngWkjp

BANKSCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKDFCC BANK PLC

DFCC BANK PLC

DFCC BANK PLC

DFCC BANK PLC

DFCC BANK PLC

DFCC BANK PLC

DFCC BANK PLC

HDFC

HDFC

HDFC

HNB

HNB

HNB

HNB

HNB

HNB

HNB

HNB

HNB

HNB

HNB

HNB

NAT. DEV. BANK

NAT. DEV. BANK

NAT. DEV. BANK

NAT. DEV. BANK

NAT. DEV. BANK

NAT. DEV. BANK

NATIONS TRUST

NATIONS TRUST

NATIONS TRUST

NATIONS TRUST

NATIONS TRUST

SAMPATH

COMB/BD/08/03/21-C2341-10.75COMB/BD/08/03/26-C2342-11.25COMB/BD/27/10/26-C2359-12.25COMB/BD/27/10/21-C2360-12COMB/BD/22/07/28-C2405-12.5COMB/BD/22/07/23-C2404-12DFCC/BD/09/11/23-C2367-12.75DFCC/BD/29/03/23-C2393-12.6DFCC/BD/29/03/25-C2394-13DFCC/BD/28/03/24-C2416-13.5DFCC/BD/28/03/29-C2417-13.9DFCC/BD/09/11/21-C2366-12.15DFCC/BD/28/03/26-C2418-13.75HDFC/BD/20/11/20-C2332

HDFC/BD/20/11/25-C2330-12HDFC/BD/20/11/20-C2331-10.5HNB/BD/22/09/26-C2431-12.8HNB/BD/22/09/24-C2430-12.3HNB/BD/01/11/21-C2362-11.75HNB/BD/01/11/23-C2361-13

HNB/BD/28/03/21-C2346-11.25HNB/BC/31/03/2100E

HNB/BD/14/12/19-C2274-7.75HNB/BC/29/08/23A08

HNB/BC/04/09/21A11.5

HNB/BC/31/07/22B16.75

HNB/BC/31/03/2400F

HNB/BD/14/12/24-C2275-8.33NDB/BD/30/03/24-C2419-13.5NDB/BD/30/03/24-C2420-13.95NDB/BD/24/06/20-C2309-9.4

NDB/BC/19/12/23C13.9

NDB/BC/19/12/25D14

NDB/BD/24/06/20-C2308-0

NTB/BD/08/11/21-C2365-12.65NTB/BD/20/04/23-C2401-13

NTB/BD/20/04/23-C2402-12.65NTB/BD/08/11/21-C2363

NTB/BD/08/11/21-C2364-12.8SAMP/BD/18/11/20-C2329

10.75

11.25

12.25

12.00

12.50

12.00

12.75

12.60

13.00

13.50

13.90

12.15

13.75

11.76

12.00

10.50

12.80

12.30

11.75

13.00

11.25

7.75

8.00

11.50

16.75

8.33

13.50

13.95

9.40

13.90

14.00

.00

12.65

13.00

12.65

9.17

12.80

8.92

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

44,303,400

17,490,900

19,282,000

50,718,000

16,061,600

83,938,400

60,431,400

29,134,700

40,865,300

38,047,600

44,111,700

9,568,600

17,840,700

5,782,400

14,087,700

20,129,900

80,774,300

19,225,700

20,000,000

40,000,000

70,000,000

5,143,445

27,572,400

20,000,000

20,000,000

7,000,000

13,628,000

840,400

12,430,000

43,182,000

70,000,000

36,379,800

35,904,300

30,000,000

38,858,000

12,870,000

22,130,000

24,100

11,117,900

2,587,300

08/03/21

08/03/26

27/10/26

27/10/21

22/07/28

22/07/23

09/11/23

29/03/23

29/03/25

28/03/24

28/03/29

09/11/21

28/03/26

20/11/20

20/11/25

20/11/20

22/09/26

22/09/24

01/11/21

01/11/23

28/03/21

31/03/21

14/12/19

29/08/23

04/09/21

31/07/22

31/03/24

14/12/24

30/03/24

30/03/24

24/06/20

19/12/23

19/12/25

24/06/20

08/11/21

20/04/23

20/04/23

08/11/21

08/11/21

18/11/20

09/03/16

09/03/16

28/10/16

28/10/16

23/07/18

23/07/18

09/11/16

29/03/18

29/03/18

28/03/19

28/03/19

09/11/16

28/03/19

20/11/15

20/11/15

20/11/15

23/09/19

23/09/19

01/11/16

01/11/16

28/03/16

25/05/07

15/12/14

30/08/13

05/09/11

01/08/07

07/06/07

15/12/14

31/03/19

31/03/19

24/06/15

19/12/13

19/12/13

24/06/15

08/11/16

20/04/18

20/04/18

08/11/16

08/11/16

18/11/15

2

2

2

2

2

2

1

1

1

1

1

1

1

4

1

2

1

1

1

1

1

0

2

1

2

1

0

2

2

1

1

1

1

0

2

1

2

2

1

2

30-01-2019

27-06-2019

13-03-2019

06-06-2019

08-07-2019

18-02-2019

27-05-2019

13-11-2019

08-12-2017

31-12-2014

06-06-2019

21-05-2018

07-11-2019

08-01-2018

30-07-2019

29-03-2017

100.00

100.00

100.00

100.00

100.00

100.00

100.00

101.58

100.00

100.00

100.00

100.00

100.00

100.00

100.00

100.00

100.00

100.00

100.00

100.00

89.40

20.90

100.00

70.13

100.00

100.00

14.68

100.00

100.00

100.00

101.64

101.72

119.95

63.81

100.00

100.00

100.00

100.00

100.00

100.00

90.00

100.00

100.00

90.00

100.00

100.00

99.80

99.73

100.00

100.00

100.00

100.00

100.00

100.00

100.00

100.00

100.00

100.00

100.00

100.00

100.00

20.90

85.00

82.24

100.00

100.00

14.68

75.00

100.00

100.00

87.00

101.00

100.50

63.81

100.00

100.00

100.00

100.00

100.00

100.00

06/03/20

06/03/20

25/04/20

25/04/20

19/01/20

19/01/20

07/11/20

27/03/20

27/03/20

27/03/20

27/03/20

07/11/20

27/03/20

19/02/20

19/11/20

19/05/20

22/09/20

22/09/20

30/10/20

30/10/20

27/03/20

14/12/19

29/08/20

28/12/19

28/06/20

28/12/19

27/03/20

30/03/20

28/12/19

28/12/19

28/12/19

06/05/20

18/04/20

18/04/20

06/05/20

06/11/20

15/05/20

63




IssuedDate

MaturityDate

Next Int.Due Date

QuantityIssued

ParValue


miqÈkmqjrej

ia:dks;mqjrej

l=ú;dkaisjdr .Kk

ksl=;a l<Èkh

l,amsfrkÈkh

ó<Õ hq;=Èkh

ksl=;a lrk,o m%udKh

iujákdlu


kWjpdgyif

epfo;fhygyif

tl;b tPjjlitfs;

toq;fy;jpfjp

KjpHTjpfjp

mLj;j tl;bepYit

jpfjp

toq;fg;gl;lmsT

Kfg;ngWkjp

BANKS

CAPITAL GOODS


SAMPATH

SAMPATH

SAMPATH

SAMPATH

SAMPATH

SAMPATH

SAMPATH

SAMPATH

SANASA DEV. BANKSANASA DEV. BANKSEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANK

SEYLAN BANK

ACCESS ENG SL

ACCESS ENG SL

ACCESS ENG SL

ACCESS ENG SL

HAYLEYS

HAYLEYS

HAYLEYS

HAYLEYS

HAYLEYS

ALLIANCE

CDB

CDB

CDB

CDB

SAMP/BD/18/11/20-C2328-9.9SAMP/BD/14/12/19-C2273-8.1SAMP/BD/10/06/21-C2352-12.75SAMP/BD/10/06/21-C2353

SAMP/BD/21/12/22-C2389-12.5SAMP/BD/20/03/23-C2390-12.5SAMP/BD/28/02/24-C2415-13.9SAMP/BD/14/12/19-C2271-8.25SDB/BD/31/12/20-C2339-10.3SDB/BD/31/12/20-C2337-10

SEYB/BD/29/03/28-C2397-13.5SEYB/BD/29/03/25-C2396-13.2SEYB/BD/22/12/20-C2277-8.6SEYB/BD/15/07/21-C2356

SEYB/BD/15/07/21-C2355-13SEYB/BD/15/07/23-C2354-13.75SEYB/BD/22/12/19-C2278-8.6SEYB/BD/22/12/19-C2279-8.35SEYB/BD/22/12/20-C2280-8.75SEYB/BD/18/04/24-C2421-14.5SEYB/BD/18/04/24-C2422-15SEYB/BD/29/03/23-C2395-12.85

AEL/BD/18/11/22-C2327-10.72AEL/BD/18/11/21-C2326-10.45AEL/BD/17/11/23-C2325-10.95AEL/BD/18/11/20-C2324-10.25HAYL/BD/26/08/24-C2428-13HAYL/BD/26/08/24-C2427

HAYL/BD/06/03/20-C2297-7.85HAYL/BD/31/07/23-C2406-12.5HAYL/BD/31/07/23-C2407

ALLI/BD/29/12/19-C2287-9.35CDB/BD/30/01/24-C2413-15

CDB/BD/30/01/24-C2414-15.5CDB/BD/27/03/23-C2392-13.75CDB/BD/27/03/23-C2391-14.2

9.90

8.10

12.75

9.63

12.50

12.50

13.90

8.25

10.30

10.00

13.50

13.20

8.60

9.71

13.00

13.75

8.60

8.35

8.75

14.50

15.00

12.85

10.72

10.45

10.95

10.25

13.00

12.93

7.85

12.50

11.84

9.35

15.00

15.50

13.75

14.20

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

67,412,700

38,234,500

59,526,500

473,500

60,000,000

75,000,000

70,000,000

31,765,500

5,619,500

4,026,100

16,090,000

7,150,000

25,055,200

174,000

17,103,200

32,722,800

18,665,200

300

3,005,200

12,266,000

37,734,000

39,100,000

200

10,300

5,400

49,984,100

13,988,100

16,011,900

15,021,300

25,257,200

10,011,000

8,000,000

2,591,800

6,685,900

10,669,900

9,330,100

18/11/20

14/12/19

10/06/21

10/06/21

21/12/22

20/03/23

28/02/24

14/12/19

31/12/20

31/12/20

29/03/28

29/03/25

22/12/20

15/07/21

15/07/21

15/07/23

22/12/19

22/12/19

22/12/20

18/04/24

18/04/24

29/03/23

18/11/22

18/11/21

17/11/23

18/11/20

26/08/24

26/08/24

06/03/20

31/07/23

31/07/23

29/12/19

30/01/24

30/01/24

27/03/23

27/03/23

18/11/15

15/12/14

10/06/16

10/06/16

21/12/17

20/03/18

28/02/19

15/12/14

31/12/15

31/12/15

29/03/18

29/03/18

23/12/14

15/07/16

15/07/16

15/07/16

23/12/14

23/12/14

23/12/14

18/04/19

18/04/19

29/03/18

18/11/15

18/11/15

18/11/15

18/11/15

26/08/19

26/08/19

06/03/15

31/07/18

31/07/18

29/12/14

31/01/19

31/01/19

28/03/18

28/03/18

2

2

1

2

2

2

1

1

2

2

2

2

2

2

2

2

1

2

1

2

1

2

2

2

2

2

2

2

2

2

2

1

2

1

2

1

05-09-2019

07-03-2017

21-06-2019

30-04-2019

07-08-2019

01-10-2019

25-06-2019

22-10-2019

30-03-2015

16-08-2019

24-09-2019

07-01-2015

04-06-2019

17-05-2019

16-10-2019

11-06-2019

15-10-2019

23-08-2019

04-09-2019

99.87

94.08

99.00

97.50

100.00

101.52

104.85

94.66

100.00

100.00

100.00

100.00

94.31

100.00

100.00

106.20

99.99

100.00

100.00

100.72

107.49

100.06

100.00

100.00

100.00

100.00

100.00

100.00

100.00

100.00

100.00

100.00

100.00

100.00

100.94

100.00

97.70

85.00

100.00

100.00

100.00

99.51

100.28

98.03

100.00

100.00

100.00

100.00

100.00

100.00

100.00

100.00

100.00

100.00

85.00

100.00

106.49

99.81

100.00

100.00

100.00

100.00

100.00

100.00

100.00

100.00

100.00

100.00

100.00

100.50

100.00

100.12

15/05/20

14/12/19

07/06/20

07/12/19

19/12/19

18/03/20

27/02/20

14/12/19

28/12/19

28/12/19

27/03/20

27/03/20

21/12/19

12/01/20

12/01/20

12/01/20

21/12/19

21/12/19

21/12/19

17/04/20

18/04/20

27/03/20

15/05/20

15/05/20

15/05/20

15/05/20

25/02/20

25/02/20

05/03/20

29/01/20

29/01/20

28/12/19

29/01/20

30/01/20

26/03/20

26/03/20

64




IssuedDate

MaturityDate

Next Int.Due Date

QuantityIssued

ParValue


miqÈkmqjrej

ia:dks;mqjrej

l=ú;dkaisjdr .Kk

ksl=;a l<Èkh

l,amsfrkÈkh

ó<Õ hq;=Èkh

ksl=;a lrk,o m%udKh

iujákdlu


kWjpdgyif

epfo;fhygyif

tl;b tPjjlitfs;

toq;fy;jpfjp

KjpHTjpfjp

mLj;j tl;bepYit

jpfjp

toq;fg;gl;lmsT

Kfg;ngWkjp



CDB

CDB

CENTRAL FINANCECOMM LEASE & FINCOM.CREDIT

COM.CREDIT

COM.CREDIT

DUNAMIS CAPITAL

DUNAMIS CAPITAL

LB FINANCE

LB FINANCE

LOLC FINANCE

LOLC FINANCE

LOLC FINANCE

LOLC FINANCE

LOLC FINANCE

L O L C HOLDINGS

L O L C HOLDINGS

L O L C HOLDINGS

L O L C HOLDINGS

MERCHANT BANK

MERCHANT BANK

MERCHANT BANK

ORIENT FINANCE

PEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGSENKADAGALA

SENKADAGALA

SENKADAGALA

SINGER FINANCE

SINGER FINANCE

VALLIBEL FINANCE

BOGAWANTALAWABOGAWANTALAWABOGAWANTALAWAKOTAGALA

CDB/BD/03/06/21-C2351

CDB/BD/03/06/21-C2350-12.75CFIN/BD/01/06/20-C2302-9.52CLC/BD/21/07/20-C2310-9.75COCR/BD/10/12/20-C2336

COCR/BD/10/12/20-C2335-10.4COCR/BD/01/06/20-C2299-10.5CSEC/BD/04/12/20-C2334

CSEC/BD/04/12/20-C2333-10.5LFIN/BD/11/12/22-C2388-13.25LFIN/BD/11/12/22-C2387-12.75LOFC/BD/25/01/20-C2291-9

LOFC/BD/31/07/23-C2408-14.75LOFC/BD/31/07/23-C2409-0

LOFC/BD/25/01/20-C2290-9.25LOFC/BD/25/01/20-C2289-9.1LOLC/BD/27/09/24-C2433

LOLC/BD/27/09/24-C2432-15LOLC/BD/30/07/22-C2385-13LOLC/BD/24/11/19-C2269-9

MBSL/BD/02/05/22-C2382-15MBSL/BD/02/05/22-C2381-14.5MBSL/BD/02/05/22-C2380

ORIN/BD/26/12/19-C2283-9.05PLC/BD/18/04/22-C2399-12.4PLC/BD/18/04/23-C2398-12.8PLC/BD/12/11/20-C2323-9.95PLC/BD/16/11/20-C2374-12.25PLC/BD/16/11/21-C2375-12.6SFCL/BD/30/08/24-C2429-12.875SFCL/BD/09/11/20-C2370

SFCL/BD/09/11/20-C2368-13.75SFIN/BD/17/06/20-C2307-9.95SFIN/BD/06/04/20-C2347-12

VFIN/BD/31/03/20-C2298-10.25

BOPL/BD/23/07/26-C2425-13.5BOPL/BD/23/07/24-C2424-13BOPL/BD/23/07/25-C2423-13.25KOTA/BC/26/05/21D15

10.13

12.75

9.52

9.75

10.13

10.40

10.50

11.13

10.50

13.25

12.75

9.00

14.75

.00

9.25

9.10

13.06

15.00

13.00

9.00

15.00

14.50

10.00

9.05

12.40

12.80

9.95

12.25

12.60

12.88

9.42

13.75

9.95

12.00

10.25

13.50

13.00

13.25

15.00

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

16,300

9,983,700

17,500,000

50,000,000

2,500,100

17,499,900

10,000,000

10,500

9,989,500

20,000,000

10,000,000

2,500,600

17,937,993

14,172,200

47,489,100

10,300

1,600

49,998,400

20,000,000

50,000,000

8,057,600

11,932,300

10,100

10,000,000

7,046,000

52,954,000

38,242,200

6,593,500

67,986,100

17,500,000

622,700

23,509,400

15,000,000

5,907,000

10,000,000

3,280,100

3,439,800

3,280,100

2,500,000

03/06/21

03/06/21

01/06/20

21/07/20

10/12/20

10/12/20

01/06/20

04/12/20

04/12/20

11/12/22

11/12/22

25/01/20

31/07/23

31/07/23

25/01/20

25/01/20

27/09/24

27/09/24

30/07/22

24/11/19

02/05/22

02/05/22

02/05/22

26/12/19

18/04/22

18/04/23

12/11/20

16/11/20

16/11/21

30/08/24

09/11/20

09/11/20

17/06/20

06/04/20

31/03/20

23/07/26

23/07/24

23/07/25

26/05/21

03/06/16

03/06/16

01/06/15

21/07/15

10/12/15

10/12/15

01/06/15

04/12/15

04/12/15

11/12/17

11/12/17

26/01/15

31/07/18

31/07/18

26/01/15

26/01/15

27/09/19

27/09/19

31/07/17

24/11/14

03/05/17

03/05/17

03/05/17

26/12/14

18/04/18

18/04/18

13/11/15

16/11/16

16/11/16

30/08/19

10/11/16

10/11/16

17/06/15

06/04/16

31/03/15

24/07/19

24/07/19

24/07/19

27/05/14

2

2

1

1

2

2

4

2

2

2

2

4

2

0

1

2

2

2

2

4

1

2

2

2

1

1

1

2

2

2

2

2

1

2

2

4

4

4

2

23-08-2019

11-08-2015

24-09-2019

14-06-2019

23-05-2018

27-06-2019

02-09-2019

27-06-2019

24-10-2019

27-06-2019

01-11-2019

19-12-2018

29-07-2019

02-10-2019

01-11-2019

04-05-2018

30-04-2019

23-09-2019

10-07-2019

02-09-2016

08-02-2019

13-11-2019

01-03-2019

100.00

100.42

101.15

97.92

100.00

100.00

99.00

100.00

96.99

100.00

100.00

86.63

102.09

49.83

95.36

100.00

100.00

103.42

99.97

93.60

100.00

100.00

100.00

100.00

100.00

100.00

100.00

100.00

100.00

100.00

100.00

100.00

100.00

100.00

100.00

85.00

85.00

85.00

103.28

100.00

100.00

100.00

97.93

100.00

100.00

100.00

100.00

97.44

100.34

100.00

97.86

100.93

49.83

97.95

100.00

100.00

100.00

100.00

97.58

102.00

100.00

100.00

100.00

100.00

100.00

100.00

100.00

100.00

100.00

100.00

100.10

100.00

100.00

99.28

85.00

85.00

99.50

80.00

30/11/19

30/11/19

28/12/19

28/12/19

07/12/19

07/12/19

27/12/19

03/12/19

03/12/19

10/12/19

10/12/19

27/12/19

29/01/20

28/12/19

28/12/19

27/03/20

27/03/20

29/01/20

24/11/19

30/04/20

01/05/20

01/05/20

25/12/19

16/04/20

16/04/20

08/11/20

14/05/20

14/05/20

29/02/20

08/05/20

08/05/20

28/12/19

04/04/20

27/03/20

22/01/20

22/01/20

22/01/20

28/12/19

65




IssuedDate

MaturityDate

Next Int.Due Date

QuantityIssued

ParValue


miqÈkmqjrej

ia:dks;mqjrej

l=ú;dkaisjdr .Kk

ksl=;a l<Èkh

l,amsfrkÈkh

ó<Õ hq;=Èkh

ksl=;a lrk,o m%udKh

iujákdlu


kWjpdgyif

epfo;fhygyif

tl;b tPjjlitfs;

toq;fy;jpfjp

KjpHTjpfjp

mLj;j tl;bepYit

jpfjp

toq;fg;gl;lmsT

Kfg;ngWkjp



RETAILING

TELECOMMUNICATION SERVICES

UN-CLASSIFIED

KOTAGALA

LION BREWERY

NAWALOKA

NAWALOKA

NAWALOKA

SINGER SRI LANKA

SLT

SLT

ABANS PLC

BANK OF CEYLON

BANK OF CEYLON

BANK OF CEYLON

BANK OF CEYLON

BANK OF CEYLON

BANK OF CEYLON

BANK OF CEYLON

BANK OF CEYLON

BANK OF CEYLON

BANK OF CEYLON

BANK OF CEYLON

BANK OF CEYLON

BANK OF CEYLON

BANK OF CEYLON

BANK OF CEYLON

DFCC BANK PLC

DFCC BANK PLC

FC TREASURIES

RDB

RDB

RDB

SIYAPATHA FIN

SIYAPATHA FIN

SIYAPATHA FIN

SIYAPATHA FIN

KOTA/BC/26/05/20C14.75

LION/BD/08/12/19-C2270

NHL/BC/30/09/23F14.45

NHL/BC/30/09/21D14.35

NHL/BC/30/09/22E14.4

SINS/BD/28/09/21-C2412-12

SLTL/BD/19/04/28-C2400-12.75SLTL/BD/19/04/28-C2403-12.75

ABNS/BD/26/12/19-C2286-9

BOC/BD/28/12/21-C2379

BOC/BC/24/10/21E11.12

BOC/BC/24/10/22F13.25

BOC/BC/24/10/21D13.25

BOC/BC/24/10/23H13.75

BOC/BC/21/09/22E7.42

BOC/BC/21/09/22D8.25

BOC/BD/05/10/23-C2317-9.5

BOC/BD/05/10/20-C2318-8

BOC/BD/05/10/20-C2319

BOC/BD/28/12/24-C2378

BOC/BD/28/12/24-C2377-12.75BOC/BD/28/12/21-C2376-13.25BOC/BD/05/10/23-C2321

BOC/BD/05/10/20-C2320-8.25DVBD/BD/10/06/20-C2305-9.1DVBD/BD/10/06/20-C2306-9.4FCT/BD/06/02/20-C2295-9.5

RDB/BD/29/01/20-C2293-8.71RDB/BD/29/01/20-C2292-9

RDB/BD/29/01/20-C2294-8.81SLFL/BD/08/08/24-C2426-13.33SLFL/BD/04/10/22-C2384-12.5SLFL/BD/24/12/19-C2281-8.9SLFL/BD/20/09/21-C2357-13.5

14.75

8.35

14.45

14.35

14.40

12.00

12.75

12.75

9.00

9.74

8.66

13.25

13.25

13.75

8.25

8.25

9.50

8.00

8.98

9.74

12.75

13.25

8.98

8.25

9.10

9.40

9.50

8.71

9.00

8.81

13.33

12.50

8.90

13.50

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

100

2,500,000

20,000,000

110,600

1,645,500

120,000

6,568,000

20,760,000

49,240,000

7,603,500

10,200

10,000

12,000,000

11,990,000

16,000,000

300

18,334,950

11,802,560

122,200

44,783,860

200

7,836

79,981,764

20,405,480

2,885,900

30,000,000

20,000,000

5,000,000

101,300

21,288,500

3,610,200

15,000,000

10,000,000

10,000,000

10,780,100

26/05/20

08/12/19

30/09/23

30/09/21

30/09/22

28/09/21

19/04/28

19/04/28

26/12/19

28/12/21

24/10/21

24/10/22

24/10/21

24/10/23

21/09/22

21/09/22

05/10/23

05/10/20

05/10/20

28/12/24

28/12/24

28/12/21

05/10/23

05/10/20

10/06/20

10/06/20

06/02/20

29/01/20

29/01/20

29/01/20

08/08/24

04/10/22

24/12/19

20/09/21

27/05/14

08/12/14

30/09/13

30/09/13

30/09/13

28/09/18

19/04/18

19/04/18

26/12/14

29/12/16

25/10/13

25/10/13

25/10/13

25/10/13

22/09/14

22/09/14

06/10/15

06/10/15

06/10/15

29/12/16

29/12/16

29/12/16

06/10/15

06/10/15

10/06/15

10/06/15

06/02/15

30/01/15

30/01/15

30/01/15

08/08/19

04/10/17

24/12/14

20/09/16

2

2

4

4

4

2

1

2

2

2

2

1

1

1

2

1

1

4

2

2

1

1

2

1

1

1

1

4

1

2

1

1

1

1

01-03-2019

09-10-2019

09-10-2019

25-02-2019

15-10-2014

08-10-2019

04-06-2019

13-06-2019

21-05-2019

27-09-2018

29-11-2018

27-06-2019

08-02-2019

02-07-2015

01-11-2019

103.00

100.00

100.00

100.00

100.00

100.00

100.00

100.00

100.00

100.00

100.00

100.00

100.00

117.32

100.00

100.00

100.00

100.00

94.00

100.00

100.00

100.00

100.00

100.00

100.00

101.44

100.00

100.00

100.00

100.00

100.00

100.00

100.00

100.00

80.00

100.00

100.71

100.50

100.00

100.00

100.00

100.00

95.27

100.00

100.00

100.00

125.55

102.22

100.00

80.00

100.00

100.00

97.61

100.00

100.00

98.20

100.00

100.00

100.00

94.54

98.54

90.00

100.00

100.00

100.00

100.00

99.98

103.00

28/12/19

08/12/19

27/12/19

27/12/19

27/12/19

27/03/20

17/04/20

17/04/20

25/12/19

27/12/19

24/04/20

24/10/20

24/10/20

24/10/20

20/03/20

20/09/20

04/10/20

04/01/20

04/04/20

27/12/19

27/12/19

27/12/19

04/04/20

04/10/20

07/06/20

07/06/20

28/12/19

27/12/19

28/12/19

28/12/19

07/08/20

02/10/20

24/12/19

18/09/20

66

PUBLICATIONS

PUBLICATIONS CSE Daily back pages

DIRI SAVI BOARD ��ස� �ව�ව kqiq!suq!hzjg

MAIN BOARD පධාන �ව�ව hqvkie!hzjg

DEFAULT BOARD කඩකළ �ව�ව lQXOuiI!hm<cbz<!hzjg

BANKS FINANCE AND INSURANCE බැං� �ල� හා ර�ෂණ ur<gq?!fqkq!lx<Xl<!gih<HXkq

CHEMICALS AND PHARMACEUTICALS රසායන දව� හා ඖෂධ -vsibeh<!ohiVm<gTl<?!lVf<K!ujgBl<

CONSTRUCTION AND ENGINEERING ඉ� !" හා ඉං#ෙ%� gm<cmfqi<li{!lx<Xl<!ohixqbqbz<!Kjx

FOOTWEAR AND TEXTILES පාවහ% හා ෙර� '( hik{q!lx<Xl<!K{qujggt<

HOTELS AND TRAVELS ෙහෝට+ හා සංචාරක Oaim<mz<!lx<Xl<!hqvbi{l<

INVESTMENT TRUSTS ආෙයෝජන භාරය% LkzQm<M!fl<hqg<jgh<!ohiXh<Hg<gt<

MANUFACTURING 0ෂ්පාදන dx<hk<kqgt<

OIL PALMS ඔ4+ පා" ybqz<!hil<!

POWER AND ENERGY �56 බල හා බල ශ�8 lqe<!lx<Xl<!uZ

STORES AND SUPPLIES ගබඩා හා සැප:" gtR<sqbh<hMk<kz<!lx<Xl<!upr<gz<gt<

TRADING ග;ෙද; uqbihivl<

BEVERAGE FOOD AND TOBACCO ආහාර, <ම හා 5"ෙකොළ d{U?!Gchiel<!lx<Xl<!Hjgbqjz

CLOSED END FUNDS ආවෘතා%ත අර�ද+ &cb!fqkqbr<gt<

DIVERSIFIED HOLDINGS ��ධාංBක සමාග" he<Lgh<hMk<kh<hm<m!uqbihivk<!Kjxgt<

HEALTH CARE ෙසෞඛ� ෙසේවා Sgikiv!hvilvqh<H

INFORMATION TECHNOLOGY ෙතොරF� තා�ෂණ kguz<!okipqz<Fm<hl<

LAND AND PROPERTY ඉඩ" හා ෙGපළ gi{qBl<?!Nker<gt<

MOTORS ෙමෝටH වාහන Olim<miI

PLANTATIONS වැ�6 සමාග" ohVf<Okim<mk<Kjx

SERVICES ෙසේවාව% Osjugt<

TELECOMMUNICATIONS 5රකථන ස%0ෙJදන okijzk<!okimIHk<Kjx

(+) - December Companies �ල� වHෂය ෙදසැ"බH මස අවස%වන සමාග" (+) – csl<hi<!gl<heqgt<!

V.W.A. ප. බ. සා w/fq/s!

Volume Weighted Average

පමාණය මත බර තැK සාමාන�!!w{<{qg<jg!fqjxbtqg<gh<hm<m!svisiq

BV

Book Value

ෙපොL වMනාකම!uqjz-Hk<kg!ohXlkq

TF !

Tax Free

බ5ව6% 0දහස!්!uiquqzg<gpqg<gh<hm<mK

RCAPF

Redeemable Cumulative Class ‘A’ Preference Stock

0දහස් කරගත හැ ස�NOත A පං8ෙP වරQය ෙතොග!!dbIkv!okiqju!ogi{<m!lQm<H!okiqUjmb!olik<k!hr<Ggt<

XC

Excluding scrip issue ෙකොටස්කර 0�Fව හැර!!Lkzig<gz<!kuqv<f<k

RM !

Remarks සටහ%!!Gxqh<Hgt

URD

Unsecured Redeemable Debentures වගR" රSත ණයකර

hiKgih<hx<x!lQm<gk<kG!okiGkqg<gme<gt

PER

Price Earnings Ratio

Tල ඉපැ:" අ;පාතය!!uqjz!djph<H!uqgqkl<

W

Warrants බලපත!!hr<GNj{h<hk<kqvl<

GRD

Guaranteed Redeemable Debentures වගR" සSත 0දහස් කරගත හැ ණයකර!dk<kvuikltqg<gh<hm<m!okiGkqg<gme<gt<

TS

Trading Suspended ෙවෙළඳ කට:F අLSWවන ලX!uqbihivl<.-jmfqXk<kh<hm<Mt<tK

ANNA Annual Report වාHYක වාHතාව!!uVmif<k!g{g<gxqg<jg

RCCPS

Redeemable Cumulative Convertible Preference Shares 0දහස් කරගත හැ ස�NOත ප�වHතනය කල හැ වරQය ෙතොග!!lQm<gk<kG!ye<Xkqvm<cb!lix<xk<kG!Lke<jl!hr<Ggt

XD

Excluding dividend ලාභාංශ හැර!!hr<gqzihl<!kuqv<f<k

XR

Excluding rights STක" හැර!!dvqjlh<hr<G!kuqv<f<k

RSD

Redeemable Secured Debentures 0දහස් කරගත හැ ණයකර!!lQm<gk<kG!hiKgih<hie!okiGkqg<gme<gt<!

DY

Dividend Yield ලාභාංශ ඵලදාව hr<gqzih!uqjtU

Prem

Premium අ[Tල!!kuj{g<gm<m{l<

USRD

Unsecured Subordinated Redeemable Debentures වගR" රSත අපධාන 0දහස් කරගත හැ ණයකර!!hiKgih<hx<x!gQp<fqjz!lQm<gk<kG!okiGkqg<gme<gt<

PBV

Price to Book Value ෙපොL වMනාකෙ" Tල!!uqjz!–!Hk<kg!ohXlkq

PP

Partly Paid ෙකොටස� ෙගවන ලද!!HGkquiiqbig!osZk<kh<hm<mK

CGRD

Capital Guaranteed Redeemable Debentures

පා\ධනය සහ8ක කරන ලද 0දහස් කරගත හැ ණයකර &zkel<!dk<kvuikltqg<gh<hm<m!okiGkqg<gme<gt

TH

Trading Halted ග;ෙද; !ම

තාවකා6කව අLSWවන ලX!uqbihivl<!fqXk<kh<hm<Mt<tK

EPS

Earnings Per Share ෙකොටසක ඉපැ:"!!hr<ogie<xqx<gie!djph<H

DS

Dealings Suspended

ග;ෙද; ]ම අLSWවන ලX!!ogiMg<gz<!uir<gz<gt<!-jmfqXk<kh<hm<Mt<te

DPS

Dividends Per Share ෙකොටසකට ලාභාංශ!!hr<ogie<xqx<gie!hr<gqzihl<

X

Non-Voting Shares 0ශ්ඡ%ද ෙකොටස්!!uig<Giqjlbx<x!hr<Ggt

Members & Trading Members

සාමා#ක4% හා ග;ෙද;කරන සාමා#ක4% nr<gk<Kui<gt<!lx<Xl<!uqbihiv!nr<gk<kuIgt<!

Eligible to trade securities through Automated Trading System (ATS) and Debt Trading System (DEX), and have participant status into the Central Depository System (CDS).

ස්වයං_ය ග;ෙද; පGධ8ය හා ණය ග;ෙද; පGධ8ය ඔස්ෙසේ `a�"පL ග;ෙද; !මට හැ යාව ඇ8 මධ�ම තැ%පF කමය සාමා#ක තLවයට STක" යන සාමා#ක4%. ke<eqbg<g!uqbihiv!Ljxjl!lx<Xl<!gme<!hqj{br<gt<!uqbihiv!Ljxjlgtqz<!uqbihivl<!osb<bg<!%cb!nkqgivk<kqjeg<!ogi{<cVh<hKme<?!lk<kqb!juh<Hk<kqm<mk<kqz<!hr<Ghx<xz<!nElkqjbBl<!ogi{<m!hr<Gk<kvgi<!njlh<Hg<gt

Entitlement Date!

න" කරන ලද �නය diqk<kig<gz<!kqgkq!

Shareholder is not entitled to this dividend/rights/bonus issue beyond this date.!

ෙමම �නෙය% ඔdබට ෙකොටස් STය%ට ෙමම ලාභාංශ/STක"/පා�ෙතෝYක සඳහා STක" ව ෙනොහැක.!-k<kqgkqg<G!nh<hiz<!upr<gh<hMl<!hr<gqzihl</!Lkzig<gz<!osboziPr<G/!dvqjlupr<gz<!Ohie<xux<Xg<G!dvqjlgt<!-z<jz!

All Share Price Index eයf ෙකොටස් Tල දHශකය!njek<K!hr<G!uqjzs<!Sm<c

Price movement of all listed securities. (Base year - 1985).!

eයf ලැ4ස්Fගත ඡ%ද බලය ST සාමාන� ෙකොටස් සඳහා Tල සංචලනය. (පදන" වන වසර - 1985)!hm<cbz<!hMk<kh<hm<m!njek<K!hr<GgtqeKl<!uqjzbjsUgtqe<!svisvq!)ncbi{<M!.!2:96*!

S&P Sri Lanka 20 Index Price movement of a basket of 20 Securities (Based- 17th December 2004)!

S&P g ලංකා 20 Tල දHශකය! `a�"පL 20 ක ස�හය� සඳහා Tල සංචලනය (පදනම - 2004 ෙදසැ"බH 17)!S&P!>zr<gi!31!uqjzs<Sm<c! okiqU!osb<bh<hm<m!31!hr<Ggtqe<!uqjzbjsUgtqe<!svisvq!)csl<hI!28?!3115g<G!njluig*!!!

DEFINITIONS AND NOTES / 0Hවචන හා සටහ% / ujvuqzg<gel<!lx<Xl<!Gxqh<Hg<gt<ujvuqzg<gel<!lx<Xl<!Gxqh<Hg<gt<ujvuqzg<gel<!lx<Xl<!Gxqh<Hg<gt<ujvuqzg<gel<!lx<Xl<!Gxqh<Hg<gt< 67

PUBLICATIONS

PUBLICATIONS CSE Daily back pages

DISCLAIMER

This publication is intended to assist investors and others and reasonable care is taken to ensure that the information contained is current and accurate. Although the information contained in this publication has been compiled with great care, the CSE does not accept any liability for any errors, omissions or other inaccuracies or the

consequences thereof and nothing in this publication may be construed as creating any right or obligation.

ව�ාචන වග�ය ආෙයෝජක4% හා අෙන�L අය හට ෙකොටස් ෙවෙළඳෙපොළ '(බඳව අවෙබෝධය ලබාXමට අෙh�Yත ෙමම පකාශනෙයi සඳහ% eයf ක�j හා ෙතොරF�වල තLකාkන

බව හා 0රවද� බව තහl� !ම සඳහා ඉතා සැළ +ෙල% ස"පාදනය ෙක! ඇත. එය එෙසේ lවද ෙමS සඳහ% ක�ණ� අරභයා ඇ8 වරද� අoපාoව� ෙහෝ පමාද ෙදෝෂය� ෙහෝ ඒ 0සා ඇ8 �ය හැ ප8ඵල '(බඳව වගRම බාර ගැqමට ෙකොළඹ ව�ාපාර වස්F sවමා�ව බැt ෙනොeMන අතර ෙමS සඳහ% e5 ක�ණ� අ48ය�

ෙහෝ බෑtම� ෙලස සැළ ය ෙනොහැ ෙJ. diqjlk<Kxh<Hdiqjlk<Kxh<Hdiqjlk<Kxh<Hdiqjlk<Kxh<H!!!!

-f<k!outqbQmieK?!LkzQm<mitIgTg<Gl<?!WjebuIgTg<Gl<!dkuqbtqg<Gl<!ujgbqz<?!dt<tmg<gh<hMl<!njek<K!uqmbr<gTl<?!lqgh<hqf<kqb!lx<Xl<!Kz<zqblie!uqhvr<gjt!dt<tmg<gqbkig!outquVgqxK/!-f<k!Nu{l<?!nkqg!guek<Kme<!kbiiqg<gh<hMgqe<x!OhikqZl<?!Wx<hMl<!wf<k!kuXgt<?!uqMhMkz<gt<!nz<zK!-kv!lix<xr<gt<!nz<zK!nux<xqe<!&zl<!Wx<hMl<!uqjtUgTg<G!ogiPl<H!hr<Gh<hvqui<k<kje!ohiXh<Ohx<g!lim<miK/!-f<k!

hqvSvk<kqz<!outqbqmh<hMl<!wf<kuqmbLl<!diqjlbiekigOui?!gmh<himig!ogit<th<hmg<%miK/!

!

KURUNEGALA BRANCH

1st Floor, Union Assurance Building, 6, Rajapihilla Mawatha, Kurunegala.

Tel: 037-4691802, 04 Fax: 037-4691803

l=reKE., YdLdjl=reKE., YdLdjl=reKE., YdLdjl=reKE., YdLdj m<uq uy," hQkshka weIqjrkaia f.dvke.s,a,"

6"rcmsys,a, udj;" l=reKE., ÿrl::::k ( 037 } 4691802" 04 *elaia ( 037 } 4691803

GVfigz<!gqjt;GVfigz<!gqjt;GVfigz<!gqjt;GVfigz<!gqjt;!!!!Lkzil<!lic?!B,eqbe<!n$ve< <̂!gm<cml<?!

7?!vi\hqaqz!uQkq?!GVfigz</!!oki/!148.57:2913,15/!ohg< <̂;!148.57:2914/!

NEGOMBO BRANCH

72A, 2/1, Old Chilaw Road, Negombo Tel: 031-2227859, 61 Fax: 031-2227860

ó.uqj YdLdjó.uqj YdLdjó.uqj YdLdjó.uqj YdLdj 72ta" 2/1"mrK y,dj; mdr" ï.uqj ÿrl::::k ( 031 } 2227859" 61 *elaia ( 031 } 2227860

fQIogiPl<H!gqjt;fQIogiPl<H!gqjt;fQIogiPl<H!gqjt;fQIogiPl<H!gqjt;!!!!72<!A 2/1, hjpb!sqzihl<!uQkq?fQQIogiPl<H/!

oki/!142.333896:?72/!ohg< <̂;!142.3338971/!

JAFFNA BRANCH

No. 147-2/3, KKS Road, Jaffna. Tel: 021-2221455, 5672444

Fax: 021-2221466

hdmkh YdLdjhdmkh YdLdjhdmkh YdLdjhdmkh YdLdj wxl 147-2$3" fla fla tia mdr" hdmkh ÿrl:k ( 021 } 2221455" 5672444

*elaia ( 021 } 2221466

bip<h<hi{!gqjt;bip<h<hi{!gqjt;bip<h<hi{!gqjt;bip<h<hi{!gqjt;!!!!-z/!147-2/3, KKS uQkq?!bip<h<hi{l</!

oki/!132.3332566, 5672444!ohg< <̂;!132.3332577/!

ANURADHAPURA BRANCH

2nd Floor, 488/8/2, Town Hall Place,

Maithripala Senanayake Mw,

Anuradhapura.

Tel: 025-2235244

Fax: 025 2235233

wkqrdOmqr YdLdjwkqrdOmqr YdLdjwkqrdOmqr YdLdjwkqrdOmqr YdLdj fojk uy, 488$8$2 k.r Yd,d fmfoi" ffu;%smd, fiakdkdhl udj;" wkqrdOmqr

ÿrl:k :025-2235244

*elaia :025-2235233

nFvikHv!gqjtnFvikHv!gqjtnFvikHv!gqjtnFvikHv!gqjt!!!!

3!Nl<!lic?!599/9/3?!fgv!l{<mh!hqvOksl<?!

jlk<kqvqhiz!Oseifibg<g!liuk<jk?!

nEvikHvl</!

okijzOhsq;!025-2235244 ohg< <̂;!025-2235233

AMBALANTOTA AMBALANTOTA AMBALANTOTA AMBALANTOTA BRANCH

52, Hambantota Road, Ambalantota.

Tel: 047-2225462 / 047-2225464 Fax: 047-2225463

අ�බල�ෙතොට YdLdjYdLdjYdLdjYdLdj

අංක 52 හ"බ%ෙතොට පාර අ"බල%ෙතොට

5රකථන - 047-2225462 047-2225463

ෆැ�ස් - 047-2225464

அ�பலா�ேதாைட கிைள

52, ஹ�பா�ேதாைட வ �தி,

அ�பலா�ேதாைட

ெதா .ேப: 047-2225462/0472225463

ெதா .நக� :047-2225464!

RATNAPURA BRANCH

First Floor, No.131, Colombo Road

Ratnapura.

Tel: 045-2232388, 99

Fax : 045-2232388

r;akmqr YdLdjr;akmqr YdLdjr;akmqr YdLdjr;akmqr YdLdj m<uqjk uy," 131" fld<U mdr" r;akmqr

ÿrl:k ( 045-2232388" 99 *elaia ( 045-2232388

-vk<kqeHvq!gqjt-vk<kqeHvq!gqjt-vk<kqeHvq!gqjt-vk<kqeHvq!gqjt!!!!

Lkzil<!lic?!-z/!242?!ogiPl<H!uQkq?!

-vk<kqeHvq/ okijzOhsq;156!3343499?!::!

ohg< <̂;156!3343499!!!!

KANDY BRANCH

“Ceybank House”,

88 Dalada Veediya, Kandy.

Tel: 081-4474407, 09

Fax: 081-4474475

uykqjr YdLdjuykqjr YdLdjuykqjr YdLdjuykqjr YdLdj iS nEkala yjqia" 88" o<|d ùÈh" uykqjr

ÿrl:k ( 081 } 4474407" 09 *elaia ( 081 } 4474475

g{<c!gqjt;g{<c!gqjt;g{<c!gqjt;g{<c!gqjt;!!!!

sQhir<g<!-z<zl<?!99?!kzki!uQkq?!g{<c/!

oki/!192.5585518/!1:!

ohg< <̂;!192.5585586/!

MATARA BRANCH

1st Floor, E.H. Cooray Tower, No.24, Anagarika Dharmapala Mawatha,

Matara. Tel: 041-2220094, 95 Fax: 041-4390546

ud;r YdLdjud;r YdLdjud;r YdLdjud;r YdLdj 01 jk uy," B tÉ l+f¾ l=MK

fkd. 24" wk.drsl O¾umd, udj;" ud;r. ÿrl:k ( 041- 2220094" 95 *elaia ( 041 - 4390546

lik<kjxg<!gqjtlik<kjxg<!gqjtlik<kjxg<!gqjtlik<kjxg<!gqjt!!!!2!Nl<!lic?!F/I!GOv!OgiHvl<?!

-z/!35?!negivqg!kv<lhiz!liuk<jk?!lik<kjx/!

okijzOhsq;!152.33311:5?!:6!okijzfgz<;!152.54:1657!

HEAD OFFICE :

Colombo Stock Exchange

Level 04, West Block,

World Trade Centre,

Echelon Square,

Colombo 01,

m%Odk ldrahd,h

fld<U fldgia fjf<ඳfmd< 04-01 ngysr fldgi

f,dal fjf<o uOHia:dkh tjs,ska p;=rY%h fld<U 01

ெகா�� ப��ப�வ !தைன!!!!

15!Nl<!lic?!Olx<G!okiGkq?!dzg!uIk<kg!jlbl<?!ws<sqze<!sKg<gl<?!

ogiPl<H!12/!

68

€¦ · 6,138.33 6,138.59 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 8,211.01...

Documents

Transcript of €¦ · 6,138.33 6,138.59 PRICE INDICES All Share Price Index (ASPI) Today Prv.Day 8,211.01...