SEC Sri Lanka...2017/11/14 · 6,457.90 6,511.55 PRICE INDICES All Share Price Index (ASPI) Today...
Transcript of SEC Sri Lanka...2017/11/14 · 6,457.90 6,511.55 PRICE INDICES All Share Price Index (ASPI) Today...
6,457.90 6,511.55
PRICE INDICES
All Share Price Index (ASPI)
Today Prv.Day
8,571.64 8,642.22
TOTAL RETURN INDICES
TRI on All Share (ASTRI)
14-11-2017
Value of Turnover (Rs.)
Domestic Purchases
Domestic Sales
Foreign Purchases
Foreign Sales
670,332,983
222,743,581
591,739,681
447,589,402
78,593,302
Volume of Turnover (No.)
Domestic
Foreign
22,034,184
18,919,820
3,114,364
Trades (No.)
Domestic
Foreign
5,184
4,937
247
MARKET CAPITALIZATION (Rs.)
2,936,680,647,312
670,332,983
0
6.97
As at Today YTD Change %
Government Debt
Intra day trading of ASPI
Last Month
3,008,752,070,747
0Corporate Debt
TOTAL TURNOVER (Rs.)
Equity
Closed End Funds 622,740
EQUITY FUNDS
622,740
622,740
622,740
0
0
5,820
5,820
0
2
2
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 3,770.19 3,813.98
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 5,384.24 5,437.06
Top 10 Contributors to the change of ASPI
1
ADAM CAPITALMULLERSCFTVIDULLANKAMULTI FINANCELANKA VENTURESPRINTCARE PLCRENUKA AGRIUNITED MOTORSALUFAB
Company VWAPrev. Close
0.90 1.20 6.40 5.70
15.60 54.80 31.30 2.80
79.90 25.50
VWADays Close
Change(Rs.)
0.10 0.10 0.40 0.30 0.80 2.80 1.30 0.10 2.80 0.80
Change%
12.50 9.09 6.67 5.56 5.41 5.38 4.33 3.70 3.63 3.24
TOP 10 GAINERS
MASKELIYAHAPUGASTENNEAMANA TAKAFULBRAC LNKA FNANCEBALANGODAHORANACIFLUDAPUSSELLAWALANKEM DEV.MADULSIMA
Company
23.80 29.10 0.80
30.60 28.10 28.00 1.00
41.20 12.60 12.90
VWAPrev. Close
20.30 25.40 0.70
27.00 25.00 25.10 0.90
37.10 11.60 11.90
VWADays Close
Change(Rs.)
(3.50)(3.70)(0.10)(3.60)(3.10)(2.90)(0.10)(4.10)(1.00)(1.00)
Change%
(14.71)(12.71)(12.50)(11.76)(11.03)(10.36)(10.00)(9.95)(7.94)(7.75)
TOP 10 LOSERS
0.80 1.10 6.00 5.40
14.80 52.00 30.00 2.70
77.10 24.70
6,457.90 6,511.55 6,228.26ASPI 6,766.14 5,974.94 3.69
Today Previous Day Year Open Year Highest Year Lowest Year Change %
High Low No of Shares
Turnover(Rs.)
No ofTrades
0.90 1.20 6.40 5.90 15.90 54.80 31.50 2.80 80.00 25.50
0.90 1.10 6.00 5.60 15.60 54.70 30.00 2.70 70.30 24.30
2,000 1,512
650,191 74,740
208 400 310
1,000 107,039
2,712
1,800.00 1,713.40
4,102,401.30 424,537.40 3,259.60 21,919.60 9,690.00 2,750.00
8,547,712.90 66,511.50
24
177613322
1613
22.00 29.00 0.80 27.10 28.40 27.00 1.00 40.50 12.60 12.80
19.60 25.10 0.70 27.00 24.50 25.00 0.90 36.50 11.50 11.90
400,484 1,782
185,921 105
386,143 500
4,501 10,972
423,989 59,705
8,192,190.20 49,828.20 130,736.80 2,837.50
10,037,182.10 12,730.00 4,051.00
413,153.10 5,065,670.10 725,980.50
2741083
23033
2224173
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
10.69
1.35
3.05
295
240
Listed Companies/Funds (No.)
Traded Companies/Funds (No.)
0.00
0.00
0.00
2
1
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;
14-11-2017
m%'n'id mQ¾j Èk iudma;sh
m%'n'id woÈkfha iudma;sh
S&P SL20 3,770.19 3,813.98 3,496.44 3,933.51 3,398.17 7.83
2
PUBLICATIONS
PUBLICATIONS
CSE Daily 2017-11-14
RIGHTS ISSUES / ��ක� ���ව / diqjl!upr<gz<diqjl!upr<gz<diqjl!upr<gz<diqjl!upr<gz<!!!!COMPANY සමාගම gl<heqgl<heqgl<heqgl<heq
PROPORTION
සමා�පාතය uqgqkisivl<uqgqkisivl<uqgqkisivl<uqgqkisivl<
EGM / PROV. ALLOTMENT
ෙශේෂ මහා සභා
�ස්�ම/ෙකොටස් ෙබදා �ම uqOsm!uqOsm!uqOsm!uqOsm!
ohiKg<%m<ml<ohiKg<%m<ml<ohiKg<%m<ml<ohiKg<%m<ml<
XR DATE
�නය !!!! kqkqkqkqgkqgkqgkqgkq
DESPATCH OF PROV. LETTER
OF ALLOTMENT
ෙකොටස් ලබා�ෙ� � ය !"# $%ම yKg<gZg<gie!yKg<gZg<gie!yKg<gZg<gie!yKg<gZg<gie!
gckl<!gckl<!gckl<!gckl<!nEh<Hkz<nEh<Hkz<nEh<Hkz<nEh<Hkz<!!!!
!!!!
TRADING OF RIGHTS
COMMENCES
ON &'ක� !"(ව
ග�ෙද��ම ආර�භ වන
�නය hr<Gdvqjlghr<Gdvqjlghr<Gdvqjlghr<Gdvqjlgt<!ui<k<kg!t<!ui<k<kg!t<!ui<k<kg!t<!ui<k<kg!Nvl<hk<kqgkqNvl<hk<kqgkqNvl<hk<kqgkqNvl<hk<kqgkq
RENUNCIATION
ප-.ෙෂේපය ohiXh<htqk<kzohiXh<htqk<kzohiXh<htqk<kzohiXh<htqk<kz!!!!
LAST DATE OF ACCEPTANCE &
PAYMENT
/ගැ1ම සහ ෙග�ම සඳහා අවස4 �නය ogiMh<heU!lx<Xl<!ogiMh<heU!lx<Xl<!ogiMh<heU!lx<Xl<!ogiMh<heU!lx<Xl<!nElkqg<gh<hMl<!nElkqg<gh<hMl<!nElkqg<gh<hMl<!nElkqg<gh<hMl<!-Xkqk<kqgkq/-Xkqk<kqgkq/-Xkqk<kqgkq/-Xkqk<kqgkq/
Sampath Bank PLC 01 for 06 20-10-2017 23-10-2017 31-10-2017 07-11-2017 14-11-2017 15-11-2017
Issue Price Rs. 245/= To increase the Tier 1 capital of the Bank to comply with basel 3 requirement.
Singer Finance (Lanka) PLC
02 for 09
22-11-2017
23-11-2017
28-11-2017
05-12-2017
12-12-2017 (9 Market days from and
excluding the date of dispatch of
provisional letter of Allotment)
13-12-2017 (10 Market days
from and excluding the date of dispatch of
provisional letter of Allotment)
Issue Price Rs. 15/= Further Strengthen the equity base of the Company & thereby improve the Capital Adequacy. Part finance the growth in the loan portfolio of the company.
Kotagala Plantations PLC
02 for 01 15-11-2017 16-11-2017 22-11-2017 28-11-2017 06-12-2017 07-12-2017
(Issue Price Rs. 10/=, to settle Outstanding statutory liabilities, to meet working Capital requirements.)
Ceylon Tea Brokers PLC
03 for 05 Dates to be Notified
Issue Price Rs. 3/= The proceeds will be utilized to build a state of the art ware housing complex with modern equipment and machinery in order to provide an effective and efficient service to its clients while reducing cost and operating time.
City Housing & Real Estate Company PLC
01 for 02 Dates to be Notified
(Issue Price: Rs. 7/=, Working capital requirement)
Pelwatte Sugar Industries PLC
01 for 04 * The company informed that the Rights Issue would be delayed until the outcome of the proposed Act with regard to the acquisition of its land by the State is known.
(Issue Price: Rs 18/=, To raise capital considering that the net assets of the company is less than half of its stated capital. )
Raigam Wayamba Salterns PLC
01 for 01 Dates to be Notified
(Issue Price Rs. 1.90/=, To Finance the Acquisition of a Related Party.)
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.)
Lankem Developments PLC
01 for 01 Dates to be Notified
Issue Price Rs. 2.50 to Invest in the Company’s Subsidiary Agarapatana Plantations Ltd.
Lankem Ceylon PLC
01 for 02 Dates to be Notified
Issue Price Rs. 40.00 to raise funds to settle inter company borrowings and for working capital requirements.
RIGHTS ISSUES ARE SUBJECT TO SHAREHOLDER APPROVAL AT A GENERAL MEETING /��ක� ���ව මහා සභා �ස්�මක� ෙකොටස ්��ය� ලබාෙදන අ�මැ�යට යට ෙ!./Diqjl!upr<gz<gt<?!ohiKg<!%m<mk<kqz<!hr<GkivIgtqe<!nElkqg<G!njluieK/!
3
PUBLICATIONS
PUBLICATIONS
CSE Daily 2017-11-14
RIGHTS ISSUES / ��ක� ���ව / diqjl!upr<gz<diqjl!upr<gz<diqjl!upr<gz<diqjl!upr<gz<!!!!COMPANY සමාගම gl<heqgl<heqgl<heqgl<heq
PROPORTION
සමා�පාතය uqgqkisiuqgqkisiuqgqkisiuqgqkisivl<vl<vl<vl<
EGM / PROV.
ALLOTME
NT
ෙශේෂ මහා සභා �ස්�ම/ෙකොටස් ෙබදා �ම uqOsm!uqOsm!uqOsm!uqOsm!ohiKg<ohiKg<ohiKg<ohiKg<%m<ml<%m<ml<%m<ml<%m<ml<
XR DATE
�නය !!!! kqkqkqkqgkqgkqgkqgkq
DESPATCH OF PROV. LETTER
OF ALLOTMENT
ෙකොටස් ලබා�ෙ� � ය !"# $%ම yKg<gZg<gie!yKg<gZg<gie!yKg<gZg<gie!yKg<gZg<gie!
gckl<!gckl<!gckl<!gckl<!nEh<Hkz<nEh<Hkz<nEh<Hkz<nEh<Hkz<!!!!
!!!!
TRADING OF RIGHTS
COMMENCES
ON &'ක� !"(ව
ග�ෙද��ම ආර�භ වන
�නය hr<Gdvqjlghr<Gdvqjlghr<Gdvqjlghr<Gdvqjlgt<!ui<k<kg!t<!ui<k<kg!t<!ui<k<kg!t<!ui<k<kg!Nvl<hk<kqgkqNvl<hk<kqgkqNvl<hk<kqgkqNvl<hk<kqgkq
RENUNCIATION
ප-.ෙෂේපය ohiXh<htqk<kzohiXh<htqk<kzohiXh<htqk<kzohiXh<htqk<kz!!!!
LAST DATE OF ACCEPTANCE &
PAYMENT
/ගැ1ම සහ ෙග�ම සඳහා අවස4 �නය ogiMh<heU!lx<Xl<!ogiMh<heU!lx<Xl<!ogiMh<heU!lx<Xl<!ogiMh<heU!lx<Xl<!nElkqg<gh<hMl<!nElkqg<gh<hMl<!nElkqg<gh<hMl<!nElkqg<gh<hMl<!-Xkqk<kqgkq/-Xkqk<kqgkq/-Xkqk<kqgkq/-Xkqk<kqgkq/
Nations Trust Bank PLC
Four (04) Convertible Non-Voting Shares for every Twenty Three (23) Ordinary Voting Shares.
Dates to be Notified
Issue Price Rs. 80/= to meet the current minimum capital adequacy reqirement for Banks proposed under Basel lll
DIVIDEND ANNOUNCEMENTS / ලාභාංශ �ෙ!දන / hr<hr<hr<hr<Gzih!nxquqk<kz<gt<Gzih!nxquqk<kz<gt<Gzih!nxquqk<kz<gt<Gzih!nxquqk<kz<gt< COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
DIVIDEND PER SHARE (RS.)
ෙකොටසකට ලාභාංශ (7.) hr<ogie<xqx<gie!hr<gqzihl<!hr<ogie<xqx<gie!hr<gqzihl<!hr<ogie<xqx<gie!hr<gqzihl<!hr<ogie<xqx<gie!hr<gqzihl<!
)'hi*)'hi*)'hi*)'hi*
FINAL / INTERIM
අවසාන / අ4ත9කා:න -Xkq!-Xkq!-Xkq!-Xkq!/!-jmg<giz-jmg<giz-jmg<giz-jmg<giz
SHAREHOLDER’S
MEETING
ෙකොටස් &'ය4ෙ; �ස්�ම
hr<GkivI!%m<ml<hr<GkivI!%m<ml<hr<GkivI!%m<ml<hr<GkivI!%m<ml<
XD
DATE
�නය kqgkqgkqgkqgkqkqkqkq
DATE OF
PAYMENT
ෙග�ම <=කරන �නය
ogiMh<heUk<!ogiMh<heUk<!ogiMh<heUk<!ogiMh<heUk<!kqgkqkqgkqkqgkqkqgkq
Biraha Farms PLC 3.00 Interim Not Applicable 09-11-2017 20-11-2017
Commercial Bank of Ceylon PLC 1.50 First Interim Not Applicable 09-11-2017 20-11-2017
Vallibel Power Erathna PLC 0.40 Interim Not Applicable 10-11-2017 21-11-2017
National Development Bank PLC 2.00 Interim Not Applicable 10-11-2017 21-11-2017
John Keells Holdings PLC 2.00 Interim Not Applicable 14-11-2017 23-11-2017
Dilmah Ceylon Tea Company PLC 15.00 Interim Not Applicable 15-11-2017 23-11-2017
Hemas Holdings PLC 0.40 Interim Not Applicable 21-11-2017 30-11-2017
Office Equipment PLC 1.00 Final Dates to be notified UNLESS THE COMPANY’S ARTICLES PROVIDE OTHERWISE, DIVIDENDS ARE SUBJECT TO SHAREHOLDER APPROVAL BY AN ORDINARY RESOLUTION./සමාගෙ� ව&වස්ථා(තෙ* + ,ෙශේෂෙය� සඳහ� කර ෙනොමැ� ,ෙටක� ලාභාංශ සාමාන& ස�1�ය2� ලබාෙදන ෙකොටස ්��ය�ෙ3 අ�මැ�යට යට ෙ!./Gl<heqbqe<!!nguqkqbqz<!slIh<hqg<gh<hm<mize<xq?!hr<gqzihr<gt<?!hr<Gkivi<gtqe<!ohiKuie!kQIliek<kqx<G!njluieK/
Announcements for the day XC /XR/XD Falling Due on the next day Amended
4නය සඳහා �ෙ!දනය� එළෙඹන 4නෙ*� ෙග,ය 8� XC /XR/XD BOLD ෙවනස්$%ම Gxqk<k!kqek<kqx<gie!nxquqk<kz<gt<!!!!!!!!!!!!!!!!!!lXkqel<!dvqjl!giziukqbiGl<!XC /XR/XD kqVk<kl
SUB DIVISION OF SHARES / ෙකොටස් නැවත ෙඛ�ම / hr<Gh<hgqi<Uhr<Gh<hgqi<Uhr<Gh<hgqi<Uhr<Gh<hgqi<U!!!!!!!!
COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
EGM
,ෙශේෂ මහා සභා �ස්�ම uqOsuqOsuqOsuqOsm!!m!!m!!m!!
ohiKg<%m<ml<ohiKg<%m<ml<ohiKg<%m<ml<ohiKg<%m<ml<!!!!
SUB-DIVISION BASED ON SHAREHOLDING AS AT
ෙකොටස් නැවත ෙඛ�ම/Gxqk<k!Gxqk<k!Gxqk<k!Gxqk<k!kqek<kqz<!hr<Gvqjl!kqek<kqz<!hr<Gvqjl!kqek<kqz<!hr<Gvqjl!kqek<kqz<!hr<Gvqjl!
uqgqkisiv!nch<hjmbqz<!uqgqkisiv!nch<hjmbqz<!uqgqkisiv!nch<hjmbqz<!uqgqkisiv!nch<hjmbqz<!hr<Gh<hgqi<Uhr<Gh<hgqi<Uhr<Gh<hgqi<Uhr<Gh<hgqi<U
PERIOD OF DEALING SUSPENSION
ග�ෙද� අ �:වන කාලයui<k<kgl<!ui<k<kgl<!ui<k<kgl<!ui<k<kgl<!
-jmfqXk<kh<hMl<<!giz!wz<jz-jmfqXk<kh<hMl<<!giz!wz<jz-jmfqXk<kh<hMl<<!giz!wz<jz-jmfqXk<kh<hMl<<!giz!wz<jz
DATE OF COMMENCEMENT OF TRADING
නැවත ග�ෙද� ආර�භ කරන 4නය ui<k<kg!Nvl<hk<kqgkqui<k<kg!Nvl<hk<kqgkqui<k<kg!Nvl<hk<kqgkqui<k<kg!Nvl<hk<kqgkq
Kotagala Plantations PLC 15-11-2017 09-01-2018 10-01-2018 to 12-01-2018 16-01-2018
Every Two (02) Ordinary Shares being Sub-Divided into Three (03) Ordinary Shares.
Distilleries Company of Sri Lanka PLC
Dates to be notified
Ten (10) Subdivided Shares for every One (01) of the existing shares.
CAPITALIZATION OF RESERVES / සං<ත පා3ධ?කරණය / &zkelig<gz<&zkelig<gz<&zkelig<gz<&zkelig<gz< COMPANY
සමාගම gl<heq
PROPORTION
සමා�පාතය uqgqkisivl
GENERAL MEETING /
ALLOTMENT
මහා සභා �ස්�ම / ෙකොටස් ෙඛදා�ම
ohiKg<%m<ml< /!yKg<gl<
XC
DATE / 4නය / Kqgkq
CONSIDERATION (RS.)
අෙCDEත ලාභය (G.) gVk<kqz<!ogit<th<hMl<!ohXlkq)'hi*
Vidullanka PLC 1:10 14-11-2017 15-11-2017 74,715,379.00
4
PUBLICATIONS
PUBLICATIONS
CSE Daily 2017-11-14
CONSOLIDATION SHARES / සංසථ්ා ත ෙකොටස් / hr<G!yVr<gqj{h<H!
COMPANY
සමාගම gl<heq
EGM
,ෙශේෂ මහා සභා �ස්�ම uqOsm!ohiKg<%m<ml<
CONSOLIDATION BASED ON SHAREHOLDING AS AT
ෙමම 4නය වන ,ට ෙකොටස් ��ක� මත පදන� I සංසථ්ාපනය Gxqk<k!kqek<kqz<!hr<Gvqjl!uqgqkisiv!nch<hjmbqz<!hr<G!
yVr<gqj{h<H
PERIOD OF DEALING SUSPENSION
ග�ෙද� අ �:වන කාලය ui<k<kgl<!
-jmfqXk<kh<hMl<<!giz!wz<jz
DATE OF COMMENCEMENT OF TRADING
නැවත ග�ෙද� ආර�භ කරන 4නය
ui<k<kg!Nvl<hk<kqgkq
York Arcade Holdings PLC 30th October 2017
Dates to be notified
CONSOLIDATION OF SHARES IS SUBJECT TO SHAREHOLDER APPROVAL AT A GENERAL MEETING/ෙකොටස් සංස්ථාපනය මහා සභා �ස්�මක� ෙකොටස් ��ය� ,J� ලබාෙදන අ�මැ�යට යට ෙ!. /hr<G!yVr<gqj{h<H?!ohiKg<!%m<mk<kqz<!hr<GkivIgtqe<!nElkqg<G!njluieK
REPURCHASE OF SHARES /ෙකොටස් ප��ල� ගැ?ම/!!!!hr<Ggtqe<!lQt<ogit<ueUhr<Ggtqe<!lQt<ogit<ueUhr<Ggtqe<!lQt<ogit<ueUhr<Ggtqe<!lQt<ogit<ueU !
COMPANY NAME
සමාගම gl<heqbqe<!ohbv!
REPURCHASE PRICE(Rs.)
ප-'ල� ගැ1ම ෙකොටසක සදහා 'ල
(7) lQt<ogit<ueU!uqjz
GENERAL MEETING /
ALLOTMENT
මහා සභා �ස්�ම / ෙකොටස් ෙඛදා�ම ohiKg<%m<ml< /!yKg<gl
PROPORTION
සමා�පාතය ntU!
DATE OF OPENING THE OFFER TO
REPURCHASE !ප-'ල� ගැ1ම සදහා ආර�භය ලබන �නය lQt<ogit<ueUg<gie!ogijmLjeuqe<!Nvl<h!kqgkq!
DATE OF CLOSING OF OFFER TO REPURCHASE !
ප-'ල� ගැ1ම සදහා අවසාන &'ක� ලබන �නය lQt<ogit<ueUg<gie!ogijmLjeuqe<!LcUk<!kqgkq!
York Arcade Holdings PLC Rs. 17/- 30th October 2017
3 : 8 10-11-2017 23-11-2017
MANDATORY OFFERS / අ!වා9ය අ9පණය ඉ�Aප# $%� / gm<mib!ogijm!LjeU OFFEROR
අKපණය කර�නා ogijm!Ljehuv<
OFFEREE
අKපණය ලබ�නා !ogijm!LjeUg<givi<
DATE OF ANNOUCEMENT
�ෙ!දනය කර� ලබන 4නය
nxquqg<gh<hm<m!kqgkq
OFFER PERIOD
ඉ4Mප කර� ලබන කාල පMNෙOදය
ogijm!LjeU!kuj{g<!gizl
OFFER PRICE PER SHARE (Rs) ෙකොටසකට ඉ4Mප කරන �ල ((((G....) hr<gqx<gie!ogijm!LjeU!
uqjz)'hi/*
Eighth Wonder & Ian Joseph McVeigh
Ascot Holdings PLC 27-10-2017 From 08th November 2017 to 29th November 2017
Rs. 42.50
R I L Property PLC United Motors Lanka PLC 10-11-2017 Dates to be notified Rs. 78.00
5
PUBLICATIONS
PUBLICATIONS
CSE Daily 2017-11-14
DEFAULT BOARD / කඩකළ QවGව / lQXOuiv<!hm<cbz<!hzjglQXOuiv<!hm<cbz<!hzjglQXOuiv<!hm<cbz<!hzjglQXOuiv<!hm<cbz<!hzjg
COMPANY
සමාගම gl<heq
INITIAL DATE OF TRANSFER
1R�ම Sයා මක I
4නය lix<xh<hm<m!kqgkq
REASON
ෙහේ�ව giv{l<
Miramar Beach Hotel PLC
09-Jun-2008
• Non Submission of Annual Reports for the F/Y Ended 31-MAR-2010 to 31-MAR-2017.
• Non submission of Financial Statements for the quarters ended 30-SEP-2010 to 31-MAR-2011, 30-JUN-2012 to 30-JUN-2017.
• Non payment of Listing Fees for the years 2010 to 2016.
Lanka Cement PLC 21-May-2013 • Non submission of Financial Statements for the quarters ended 30-SEP-2014 to 30-JUN-2017
Central Investments & Finance PLC
10-Sep-2013
• Non submission of Annual Report for the F/Y Ended 31-MAR-2013 to 31-MAR-2017. • Non submission of Financial Statements for the quarters ended 30-SEP-2013 to 30-JUN-2017 • Non payment of Listing Fees for the years 2014 to 2016
PC House PLC
05-June-
2014
• Non submission of Annual Report for the F/Y Ended 31-MAR-2014 to 31-MAR-2017. • Non submission of Financial Statements for the quarter ended 31-DEC-2015 to 30-JUN-2017 • Non payment of Listing Fees for the years 2014 to 2016
PC Pharma PLC
05-Jun-2014
• Non submission of Annual Report for the F/Y Ended 31-MAR-2014 to 31-MAR-2017. • Non submission of Financial Statements for the quarters ended 31-DEC-2015 to 30-JUN-2017. • Non payment of Listing Fees for the years 2014 to 2016
Agalawatte Plantations PLC
15-Jun-2016 • Non submission of Financial Statements for the quarter ended 30-SEP-2016 to 30-JUN-2017. • Non submission of Annual Report for the F/Y Ended 31-DEC-2015 & 31-DEC-2016
Entrust Securities
26-Aug-2016 • Non submission of Annual Report for the F/Y Ended 31-MAR-2016 & 31-MAR-2017
Huejay International Investments PLC
27-Sep-2016 • Non-compliance of CSE Listing Rules in Annual Report 2015/2016 and non-submission of Annual Report 2016/2017.
• Non submission of Financial Statements for the quarters ended 31-MAR-2017 & 30-JUNE-2017.
Blue Diamonds Jewellery Worldwide PLC
27-Sep-2016 • Non-compliance of CSE Listing rules in Annual Report 2015/2016
Swarnamahal Financial Services PLC
19-Jan-2017
• 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.
Ceylon & Foreign Trades PLC 19-Sep-2017 • Non-Submission of Annual Report for the year ended 31-Mar-2017.
Ceylon Printers PLC 19-Sep-2017 • Non-Submission of Annual Report for the year ended 31-Mar-2017.
Office Equipment PLC 19-Sep-2017 • Non-Submission of Annual Report for the year ended 31-Mar-2017.
Paragon Ceylon PLC 19-Sep-2017 • Non-Submission of Annual Report for the year ended 31-Mar-2017.
Radiant Gems International PLC
19-Sep-2017 • Non-Submission of Annual Report for the year ended 31-Mar-2017.
Standard Capital PLC 19-Sep-2017 • Non-Submission of Annual Report for the year ended 31-Mar-2017.
Adam Investments PLC 19-Sep-2017 • Non-Submission of Annual Report for the year ended 31-Mar-2017.
Mackwoods Energy PLC 19-Sep-2017 • Non-Submission of Annual Report for the year ended 31-Mar-2017.
Adam Capital PLC 19-Sep-2017 • Non-Submission of Annual Report for the year ended 31-Mar-2017.
6
PUBLICATIONS
PUBLICATIONS
CSE Daily 2017-11-14
DEALING SUSPENDED COMPANIES/ග�ෙද� 2Tම අ �:වා ඇ� සමාග�/ ogiMg<gz<uir<gz<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtogiMg<gz<uir<gz<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtogiMg<gz<uir<gz<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtogiMg<gz<uir<gz<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgt << << COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
EFFECTIVE DATE
වලංB �නය osz<ZhcbiGl<!osz<ZhcbiGl<!osz<ZhcbiGl<!osz<ZhcbiGl<!
kqgkqkqgkqkqgkqkqgkq
REASON
ෙහේ(ව giv{l<giv{l<giv{l<giv{l<
Vanik Incorporation PLC
06-Oct-2008
Trading suspended pursuant to a request made by the company, based on the Stay Order
issued on 21st November 2008, on the winding up order dated 3rd October 2008 issued by the District Court of Colombo in Case No.84/CO.
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.
Pelwatte Sugar Industries PLC(Under Liquidation)
11-Nov-2011 Vested with the state in terms of Revived of Underperforming Enterprises or Underutilized Assets Act, No.43 of 2011.
Touchwood Investments PLC (Under Liquidation)
05-Jun-2014 Dealing suspended due to Winding up order issued by the Colombo Commercial High Court.
Orient Garments PLC 06-Apr-2016 Dealing suspended pursuant to the appointment of a Provisional Liquidator. Distilleries Company of Sri Lanka PLC
03-Oct-2016 As per the Corporate Disclosures made on 22nd August & 30th September 2016.
Kalpitiya Beach Resort PLC 04-July-2017 (Effective from end of trading on 03rd July 2017) as set out in the Circulars to the shareholders, dealings of CITK has been suspended.
Ceylon Leather Products PLC 29-Sep-2017
Further to the disclosure made by the company on 13-09-2017, Dealing has been suspended until the shares of the company are delisted.
TRADING SUSPENDED COMPANIES/ෙවෙළඳෙපොළ ග�ෙද� 2Tම අ �:වා ඇ� සමාග�/ uqbihivl<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtuqbihivl<!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgt!!!!!!!!
COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
EFFECTIVE DATE
වලංB �නය osz<ZhcbiGl<!osz<ZhcbiGl<!osz<ZhcbiGl<!osz<ZhcbiGl<!
kqgkqkqgkqkqgkqkqgkq
REASON
ෙහේ(ව giv{l<giv{l<giv{l<giv{l<
Miramar Beach Hotel PLC 26-Feb-2015 Trading in shares of MIRA has been suspended with effect from 26th February 2015 as per the Directive issued by the SEC on 26th January 2015.
TRADING HALTED COMPANIES/ ෙවෙළඳෙපොළ ග�ෙද� 2Tම තාවකාRකව අ �:වා ඇ� සමාග�/!!!!uqbihivl<!kx<gizqglig!fqXk<kq!uqbihivl<!kx<gizqglig!fqXk<kq!uqbihivl<!kx<gizqglig!fqXk<kq!uqbihivl<!kx<gizqglig!fqXk<kq!jug<gh<hm<Mt<t!gl<heqgtjug<gh<hm<Mt<t!gl<heqgtjug<gh<hm<Mt<t!gl<heqgtjug<gh<hm<Mt<t!gl<heqgt
COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
EFFECTIVE DATE
වලංB �නය osz<ZhcbiGl<!osz<ZhcbiGl<!osz<ZhcbiGl<!osz<ZhcbiGl<!
kqgkqkqgkqkqgkqkqgkq
REASON
ෙහේ(ව giv{l<giv{l<giv{l<giv{l<
Entrust Securities PLC 05th January 2016 Trading has been halted pending clarification regarding the current status of the company.
LISTED COMPANIES - NOTICE OF ANNUAL GENERAL MEETINGS(AGM)/ලැCස්(ගත සමාග� - වා9Eක මහා සභා �ස්�� /බඳ !ෙFදනය/hm<cbz<!hm<cbz<!hm<cbz<!hm<cbz<!hMk<kh<hmm<!gl<heqgt<!hMk<kh<hmm<!gl<heqgt<!hMk<kh<hmm<!gl<heqgt<!hMk<kh<hmm<!gl<heqgt<!....!!!!N{<Mh<!ohiKg<%m<m!nxquqk<kz<gN{<Mh<!ohiKg<%m<m!nxquqk<kz<gN{<Mh<!ohiKg<%m<m!nxquqk<kz<gN{<Mh<!ohiKg<%m<m!nxquqk<kz<g!!!!
COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
DATE
4නය kqgkqkqgkqkqgkqkqgkq
VENUE
ස්ථානය -ml<-ml<-ml<-ml<
TIME
ෙ!ලාව Ofvl<Ofvl<Ofvl<Ofvl<
Blue Diamonds Jewellery Worldwide PLC
30-11-2017 Clarion Hub, 1374, Negombo Road, Kurana, Katunayake. 10.00 a.m.
Hatton National Bank PLC 28-03-2018 Auditorium on Level 22, “HNB Towers” No. 479, T B. Jayah Mawatha, Colombo 10.
10.00 a.m.
Pan Asia Banking Corporation PLC
29-03-2018 The Kingsbury (Location-The Winchester Basement Level) No. 48, Janadhipathi Mawatha, Colombo 01.
09.30 a.m.
7
PUBLICATIONS
PUBLICATIONS
CSE Daily 2017-11-14
LISTED COMPANIES – NOTICE OF EXTRAORDINARY GENERAL MEETINGS (EGM)/ලැCස්(ගත සමාග� - ෙශේෂ මහා සභා �ස්�� /බඳ !ෙFදනය hm<cbz<!hMk<k<h<hm<m!gl<heqgt<!hm<cbz<!hMk<k<h<hm<m!gl<heqgt<!hm<cbz<!hMk<k<h<hm<m!gl<heqgt<!hm<cbz<!hMk<k<h<hm<m!gl<heqgt<!....!!!!uqOsm!ohiKg<%m<m!nxquqk<kz<gt<dmpdl!uqOsm!ohiKg<%m<m!nxquqk<kz<gt<dmpdl!uqOsm!ohiKg<%m<m!nxquqk<kz<gt<dmpdl!uqOsm!ohiKg<%m<m!nxquqk<kz<gt<dmpdl!
COMPANY
සමාගම gl<heq
DATE
4නය kqgkq
VENUE
ස්ථානය -ml<
TIME
ෙ!ලාව Ofvl<
Vidullanka PLC 14-11-2017 National Chamber of Commerce of Sri Lanka, No. 450, D. R. Wijewardena Mawatha, Colombo 10.
11.00 a.m.
Kotagala Plantations PLC 15-11-2017 Grand Oriental Hotel PLC, No. 02, York Street, Colombo 01. 10.00 a.m.
Singer Finance PLC 22-11-2017 No. 80, Nawam Mawatha, Colombo 02. 10.00 a.m.
INTERIM FINANCIAL STATEMENTS FOR THE YEAR ENDED (30-09-2017) / (2017-09-30) 4ෙන� අවස� I කාලය සදහා අ�G Vල& පකාශන (3128312831283128....1:1:1:1:....41414141*!-z<!LcujmBl<!4!lik!gizk<kqx<gie!*!-z<!LcujmBl<!4!lik!gizk<kqx<gie!*!-z<!LcujmBl<!4!lik!gizk<kqx<gie!*!-z<!LcujmBl<!4!lik!gizk<kqx<gie!-jmg<giz-jmg<giz-jmg<giz-jmg<giz!!!!fqkqg<%x<Xg<gt<!fqkqg<%x<Xg<gt<!fqkqg<%x<Xg<gt<!fqkqg<%x<Xg<gt<!!!!!
COMPANY
සමාගම gl<heq
COMPANY
සමාගම gl<heq
Royal Palms Beach Hotels PLC Richard Pieris and Company PLC
Tangerine Beach Hotels PLC Richard Pieris Exports PLC
Softlogic Capital PLC Resus Energy PLC
Ramboda Falls PLC C T Land Development PLC
Commercial Bank of Ceylon PLC Colombo Investment Trust PLC
Lanka Aluminium Industries PLC Asiri Surgical Hospitals PLC
Property Development PLC Colombo Fort Investments PLC
Sierra Cables PLC Vidullanka PLC
Maskelliya Plantations PLC
Kegalle Plantations PLC
Namunukula Plantattions PLC
CORPORATE DISCLOSURES /සාංග�ක අනාවරණය� /gl<heqgtqe<!outqh<hMk<kz<gt!
DISCLOSURES OF DEALINGS BY DIRECTORS OF LISTED COMPANIES / ලැWස්�ගත සමාග�වල අධ&DෂකවG�ෙ3 ග�ෙද� අනාවරණය� / hm<cbx<hMk<k<h<hm<m!gl<heqgtqe<!-bg<GfIgtqe<!hvqlix<xr<gt<!okimi<hie!outqh<hMk<kz<gt<hm<cbx<hMk<k<h<hm<m!gl<heqgtqe<!-bg<GfIgtqe<!hvqlix<xr<gt<!okimi<hie!outqh<hMk<kz<gt<hm<cbx<hMk<k<h<hm<m!gl<heqgtqe<!-bg<GfIgtqe<!hvqlix<xr<gt<!okimi<hie!outqh<hMk<kz<gt<hm<cbx<hMk<k<h<hm<m!gl<heqgtqe<!-bg<GfIgtqe<!hvqlix<xr<gt<!okimi<hie!outqh<hMk<kz<gt<!!!!!!!!
!!!!
COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
SUBJECT
,ෂය uqmbl<
ANNOUNCEMENT RECEIVED DATE
�ෙ!දනය ලැXන 4නය nxquqk<kz<!ohx<Xg<!nxquqk<kz<!ohx<Xg<!nxquqk<kz<!ohx<Xg<!nxquqk<kz<!ohx<Xg<!ogit<th<hm<m!kqgkqogit<th<hm<m!kqgkqogit<th<hm<m!kqgkqogit<th<hm<m!kqgkq
East West Properties PLC Non-Compliance of Minimum Public Holding 13-11-2017
B P P L Holdings Errata to the Interim Financial Statements as at 30th September 2017 13-11-2017
Softlogic Capital PLC Corporate Disclosure 13-11-2017
Nawaloka Hospitals PLC Related Party Transaction 13-11-2017
Softlogic Life Insurance PLC Minimum Public Holding 14-11-2017
Vidullanka PLC Capitalization of Reserves 14-11-2017
COMPANY
සමාගම gl<heqgl<heqgl<heqgl<heq
NAME OF DIRECTOR
අධH.ෂකෙ; නම -bg<G-bg<G-bg<G-bg<Gfi<!ohbIfi<!ohbIfi<!ohbIfi<!ohbI
NATURE OF THE DIRECTORSHIP
අධH.ෂක තන(ෙ9 ස්වභාවය -bg<Gfi<!hkuqbqe<!ke<jl-bg<Gfi<!hkuqbqe<!ke<jl-bg<Gfi<!hkuqbqe<!ke<jl-bg<Gfi<!hkuqbqe<!ke<jl
ANNOUNCEMENT RECEIVED DATE
!ෙFදනය ලැIන�නය nxquqk<kz<!ohx<Xg<!nxquqk<kz<!ohx<Xg<!nxquqk<kz<!ohx<Xg<!nxquqk<kz<!ohx<Xg<!ogit<th<hm<m!kqgkqogit<th<hm<m!kqgkqogit<th<hm<m!kqgkqogit<th<hm<m!kqgkq
NATURE OF TRANSACTION
ග�ෙද�ෙF ස්වභාවය
hxqlix<xk<kqe<!hxqlix<xk<kqe<!hxqlix<xk<kqe<!hxqlix<xk<kqe<!ke<jlke<jlke<jlke<jl!!!!
Resus Energy PLC Mr. G. A. K. Nanayakkara Managing Director 13-11-2017 Purchase
8
PUBLICATIONS
PUBLICATIONS
CSE Daily 2017-11-14
CHANGE OF DIRECTORATES/අධ&Dෂක මYඩල ෙවනස්��/-bg<Gfi<!sjh!lix<xr<gt<!-bg<Gfi<!sjh!lix<xr<gt<!-bg<Gfi<!sjh!lix<xr<gt<!-bg<Gfi<!sjh!lix<xr<gt<!!!!!
RESIGNATIONS/ඉJලා අස්��/-vi\qeilig<gt<-vi\qeilig<gt<-vi\qeilig<gt<-vi\qeilig<gt<!!!!
!!!!!!!!!!!!!!!!
NAME OF DIRECTOR
අධ&Dෂකෙ3 නම -bg<Gfi<!ohbI
DESIGNATION
තන�ර Hkuq
COMPANY
සමාගම gl<heq
EFFECTIVE DATE
වලංZ 4නය osz<ZhcbiGl<!
kqgkq
Mr. R. N. Asirwatham Non-Executive/Non-Independent Director CIC Holdings PLC 10-11-2017
9
Share Prices and Trends 14-11-2017/
MAIN BOARD MAIN BOARD
3,000 150 100 215
2,153 932 343 700
1,000 36,172 2,419
758,574 2,000
100,000 100 865 500
4,600 250 725 300
26,000 3,700 6,400
11,260 1,068
480 1,915
500 321 850
11,164 2,366
410 900 657 544 201 400 500 800 420 200
1,100 1,000 2,000 3,010 1,000 4,000
10,000 10,199 1,037
10,529 3,100
100 5,000
1,063 21,787 1,000 3,820 6,690 8,000
500 200 300 175
9,250 120 902 399 200 999
3,500 11,210
490 1,930 5,780
750 6,270
150 1,200
12,612 130
36,350 11,000
100 1,200
500 200
5,000 6,520
24,249 58,398 7,000 8,700 1,400
100 11,000 22,500 35,313
200 26,425
200 1,000 2,780
10,000 1,196 1,500 1,000 4,013
440 100
A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.ABANSABANSACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACLACLACMEACMEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALLIANCEALUFABALUFABALUFABALUFABALUFABASCOT HOLDINGSASCOT HOLDINGSASCOT HOLDINGSASCOT HOLDINGSASCOT HOLDINGSASIA ASSETASIA CAPITALASIA CAPITALASIA CAPITALASIA CAPITALASIRIASIRIASIRI SURGBAIRAHA FARMSBAIRAHA FARMSBALANGODABALANGODABALANGODA
BALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABALANGODABOGAWANTALAWA
31.00 31.20 30.40 30.20 30.10 30.00 90.80 90.80 25.10 25.00 25.10 25.20 25.00 25.20 25.10 25.20 25.10 25.00 44.50 44.10 7.00 7.10
58.00 57.10 57.00 56.20 57.00 65.20 65.30 65.20 65.10 65.00 65.00 24.60 24.50 24.40 24.30 25.50 40.30 40.50 40.40 40.30 40.40 1.50 8.00 7.80 7.70 7.80
25.80 26.00 11.00
150.00 150.00 27.60 28.40 28.00
27.60 27.50 27.50 27.90 28.00 27.50 27.40 27.30 27.20 27.10 27.00 26.80 27.00 27.20 27.30 27.40 27.50 28.00 28.00 28.20 28.00 28.20 28.00 27.70 27.60 27.50 26.80 26.60 26.50 26.10 26.00 25.50 25.20 25.10 25.00 25.10 25.00 26.00 25.80 26.00 25.30 25.20 25.10 25.00 25.80 25.00 24.80 24.60 24.50 25.00 24.90 25.00 25.70 25.00 25.20 17.50
0.80
0.10
0.10
0.60 0.20
1.20
0.10
0.90
1.00
0.30
2.90
311232222
1422171211341243431
10144
13332422215312112111
185
18415
3825661111
12131214
11245191322
12312111569112233
153
211124233211
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
XD XD
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; 10
Share Prices and Trends 14-11-2017/
MAIN BOARD MAIN BOARD
100 100 581 170 400 200 800 100 749
1,625 1,600 1,471
100 1,500
200 260 104
10,216 1,460
440 1,100 1,446
700 141 454 150 499
1,000 10,792 1,000 1,000 1,050
657 500 100 500 933 280 420
20,000 5,138 1,405
100 650 350 235 100
6,885 322 140 110 187 499
7,501 190
3,431
3,610 1,290 1,000 4,000
455 1,000
382 100 900
1,220 613 200 442 107 676
2,296 500
6,245 4,500
627
1,767
275
100
3,650
4,700
1,631
500
50,650
1,610
692
208
1,000
2,650
200
772 710 500 250 485
1,005 500 767 355
7,892 150 110
1,000
BOGAWANTALAWABOGAWANTALAWABOGAWANTALAWABOGAWANTALAWABOGAWANTALAWABOGAWANTALAWABOGAWANTALAWABOGAWANTALAWABOGAWANTALAWABOGAWANTALAWABOGAWANTALAWABOGAWANTALAWABOGAWANTALAWABOGAWANTALAWABROWNSBROWNS BEACHBUKIT DARAHC T HOLDINGSC T LANDC T LANDCDBCDBCDBCDBCDBCDBCDBCENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL IND.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON TOBACCOCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCICCICCIC[X.0000]CIC[X.0000]CITRUS LEISURECITRUS LEISURE
CITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITY HOUSINGCOLD STORESCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL 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 PORCELDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDIALOG
17.40 17.30 17.20 17.10 17.00 16.90 16.80 16.90 17.20 16.80 16.50 16.30 16.70 16.60 83.00 17.40
220.00 180.00 46.10 46.10 64.20 64.00 63.00 62.00 64.00 62.40 63.50 97.00 96.00 96.00 96.10 96.00 96.00 96.00 41.90 52.00 51.30 51.50 51.40
960.00 118.60 118.50 118.40 118.00 117.50 118.00 117.20 117.00 117.00 116.90 65.30 66.00 49.90 50.00 7.80 7.60
7.80 7.90 7.70 7.60 7.60 6.50
920.00 20.00 19.80 19.50
142.00 141.90 141.00 140.40 140.00 139.00 138.50 138.00 107.00
107.00
107.00
106.50
8.80
8.60
8.50
8.40
8.80
8.60
8.50
8.60
8.70
8.60
8.50
8.70
124.10 124.00 123.50 123.90 120.30 120.20 120.10 120.00 120.50 120.10 120.50 123.90 12.80
0.90
9.80
1.10
0.10
2.50
1.30
1.60
2.40
1.30
0.30
0.60
3.50
0.80
1122211254421113274126111211
1612211121142751
10841
1743321312
1213132128214397122
2
6
1
1
3
4
1
1
5
1
2
2
1
1
1
2511221345321
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
XD XD XD XD XD XD XD XD XD
XD
XD
XD
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; 11
Share Prices and Trends 14-11-2017/
MAIN BOARD MAIN BOARD
35,076 150
262,050 100
1,650 800
1,000 100
50,400 105
1,321 1,589
833 100 300
2,777 2,300
10,020 720 440
2,000 100 350
25,010 2,630
600
2,370
3,800
7,434
5,000
300
100 100 100 200
1,174 155,738
3,000 38,050
500 100
23,700 500
64,800 2,500
499 5,357 1,250
788 2,000 2,600
350
4,100 3,565 1,000 2,275
800 100 980 100
2,980 5,190
495 2,020
100 250 796 110
2,180 1,249
13,098 18,104
592 550
1,300 7,568 5,511
100 150 181
5,001 200 500
1,999 1,712 1,295 1,000
999 3,999
144 1,175
100 535 290
290,550 890 100
247,640 291
250,010 2,283
600 11,400 2,269
583,006 1,880 1,090 2,000
DIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIMODIMODIPPED PRODUCTSDOCKYARDDOCKYARDDOCKYARDDOCKYARDDOLPHIN HOTELSDOLPHIN HOTELSDOLPHIN HOTELSDUNAMIS CAPITALDUNAMIS CAPITALDUNAMIS CAPITALEAST WESTEAST WESTEASTERN MERCHANTEASTERN MERCHANTEASTERN MERCHANTEASTERN MERCHANTEASTERN MERCHANTEASTERN MERCHANTEASTERN MERCHANTEDEN HOTEL LANKAEDEN HOTEL LANKAEDEN HOTEL LANKAEDEN HOTEL LANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITAL
FIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFORT LANDGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSHAYLEYSHAYLEYSHAYLEYSHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHDFCHDFCHDFCHEMAS HOLDINGSHNBHNBHNBHNBHNBHNB[X.0000]HNB[X.0000]HNB[X.0000]HNB[X.0000]HNB[X.0000]HNB ASSURANCEHNB ASSURANCEHNB ASSURANCE
12.70 12.80 12.70 12.80 12.70 12.80 12.70 12.80 12.70
495.00 500.00 85.00 92.80 93.00 93.00 92.80 27.70 27.60 27.70 25.10 25.10 25.10 11.30 11.90 6.50
6.80
6.50
6.30
6.20
6.50
6.70
17.00 16.90 16.80 16.00 5.60 5.70 5.60 5.70 5.60 5.70 5.60 5.70 5.60
37.00 37.40 37.00 36.90 36.50 36.50 36.20 36.10
36.00 35.90 36.10 36.70 22.00 8.90 8.80 8.90 8.80 8.70 8.60 8.70 8.90
65.80 65.70 65.60 65.20 65.10 65.00 65.00 65.00 64.90 64.70 64.60 65.00
260.50 260.10 260.00 15.00 15.40 15.00 76.50 76.50 73.10 73.40 75.00 75.00 75.00 75.00 36.20 36.10 36.00
130.00 260.00 260.10 263.00 260.00 263.00 203.00 204.90 205.00 203.00 205.00 70.10 70.10 70.00
0.20
0.20
2.90
0.40
0.90
1.00
0.60 0.50
0.20
0.60
0.10
4.00
12171211182746124323241153
1
3
5
1
1
1
121219271291641
1026142
41133141
1217341122424
104222721461213122614142
21214321252
12337
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; 12
Share Prices and Trends 14-11-2017/
MAIN BOARD MAIN BOARD
128 100 100 100 100 300 204 494 200 464
4,990 10,100 14,111
770 2,708
200 305
25,199 205 652
10,033 100
4,140 125 110 100
20,220 665
141,731 125 915
1,000 350
13,700 1,000
33,219 130 100
1,055 450 200 195 204
2,196 1,500 1,000
400 150 658 993
4,175 1,000
500 6,600 8,400
600
750 750 100 400 750
1,549 38,882 1,500 1,871 2,500 2,030 2,290
290 396 100 279 150 370
3,000 500
7,200 3,740 4,261 1,040 3,139 2,000
630 5,950 1,000
670 5,213
500 287
3,000 2,000
200 25,000 10,442 11,600 16,300 3,700 1,600 5,702
998 980 500
3,698 1,000 4,548
788 2,050 2,050
17,500 2,000
139,859 10,000
HNB ASSURANCEHNB ASSURANCEHNB ASSURANCEHORANAHORANAHORANAHOTEL SIGIRIYAHOTELS CORP.HUNTERSJANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHKANDY HOTELSKANDY HOTELSKEELLS HOTELSKEELLS HOTELSKEELLS HOTELSKEGALLEKEGALLEKEGALLEKEGALLEKELANI CABLESKELANI CABLESKELANI TYRESKELANI TYRESKELANI TYRESKOTAGALAKOTAGALAKOTAGALAKOTAGALAKOTAGALAKOTAGALALANKA CENTURYLANKA CENTURYLANKA CENTURYLANKA CENTURYLANKA CENTURY
LANKA CERAMICLANKA CERAMICLANKA CERAMICLANKA CERAMICLANKA CERAMICLANKA CERAMICLANKA CERAMICLANKA CERAMICLANKA HOSPITALSLANKA HOSPITALSLANKA HOSPITALSLANKA IOCLANKA IOCLANKA VENTURESLANKA WALLTILELANKA WALLTILELANKA WALLTILELANKEM CEYLONLANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.
69.00 69.10 69.00 27.00 25.00 25.10 66.00 16.30
400.00 16.00 15.90 16.00 15.90
157.10 157.00 157.20 157.20 157.10 156.50 156.00 156.00 156.00 156.00 155.60 155.40 155.30 155.20 155.10 155.00 154.50 154.00
5.40 5.50 9.30 9.40 9.30
69.90 66.40 69.60 67.00 99.60 99.30 47.60 47.50 47.60 14.80 14.60 14.70 14.50 14.20 14.00 11.90 12.50 12.10 12.00 12.50
152.00 151.50 151.10 151.00 151.50 151.00 151.50 151.50 62.00 61.00 60.50 28.80 29.00 54.80
101.00 97.30 98.20 48.00 12.60 12.50 12.40 12.30 12.40 12.20 12.00 12.20 12.00 12.20 12.40 12.20 12.40 12.50 12.40 12.20 12.30 12.40 12.30 12.20 12.10 12.00 11.90 11.80 11.70 11.70 11.80 11.80 11.70 11.80 11.60 11.70 11.80 11.90 12.00 12.10 12.00 11.90
0.10
0.20
0.20 2.80
1.50
2.90
0.10
0.10
4.10
0.20
1.00
0.50
0.10
0.90
1.80
2211113212382641284451562146
41282161913322143512674522312
241126
3131434311425124234431515811321
1255
1445311352633361
343
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; 13
Share Prices and Trends 14-11-2017/
MAIN BOARD MAIN BOARD
310 15,500 15,652 3,000
16,500 3,148 5,000
100 464
22,653 20,000
550 16,437
230 6,183
350 350 100 100 352 236 200
1,251 2,500
700 125 230
35,770 1,000
100 890 185 300 255 500
14,878 100 116 100
5,280 100 101
10,298 689
5,600 1,624 9,200
25,130 1,000
200 101
1,400 500
5,000 10,917 11,550
1,000 1,000 9,443
100 1,080
99,990 100,000
700 3,877 2,000
100,100 99,900 5,000 5,000 5,873 8,100
200 300 300
1,220 6,110
11,500 2,000
14,005 52,385 10,000 39,898 6,000 1,000
13,000 10,000 13,000 7,600
190 1,458 6,798
10,200 43,261 12,000 1,400 1,000
624 35,000 87,426 1,000
27,714 300
1,000 37,287 13,300 55,724
700 400
10,000 97,874
100
LANKEM DEV.LANKEM 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 GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAXAPANALAXAPANALAXAPANALAXAPANALB FINANCELB FINANCELB FINANCELB FINANCELB FINANCELEE HEDGESLION BREWERYLION BREWERYLOLCLOTUS HYDROMADULSIMAMADULSIMAMADULSIMAMADULSIMAMADULSIMAMADULSIMAMADULSIMAMADULSIMAMADULSIMAMADULSIMAMADULSIMAMADULSIMAMADULSIMAMADULSIMAMADULSIMAMALWATTEMALWATTEMALWATTEMALWATTEMALWATTE
MALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTEMALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MALWATTE[X.0000]MELSTACORP
12.00 11.90 11.80 11.70 11.80 11.70 11.70 11.80 11.70 11.60 11.50 11.60 11.50 23.00 22.90 23.00 23.40 23.20 23.40 21.90 21.10 22.30 10.70 10.60 10.90 11.00
125.90 125.00 124.20 124.10 124.00 90.00
550.00 550.00 131.20
5.70 12.80 12.30 12.40 12.30 12.50 12.60 12.50 12.30 12.20 12.10 12.10 12.00 12.10 12.00 11.90 10.90 10.80 10.70 10.60 10.70
10.80 10.70 10.60 10.60 10.60 10.70 10.60 10.80 10.60 10.60 10.50 10.40 10.60 10.50 10.60 10.70 10.60 10.70 10.60 10.50 10.40 10.30 10.20 10.10 10.00 10.10 10.00 10.50 10.20 10.40 10.50 10.40 10.50 9.90 9.60 9.60 9.70 9.60 9.50 9.30 9.20 9.10 9.20 9.10 9.20 9.10 9.20 9.10 9.20 9.30 9.20 9.30 9.40 9.30 9.40
58.10
0.40
0.40
0.20
1.10
5.40
1.00
0.50
0.60
279471111
1310292921112434112251111152412191239655
1721221154
15312121418121251112541551162536324441
12411273921
1397131
131
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
Share Prices and Trends 14-11-2017/
MAIN BOARD MAIN BOARD
10,010 9,658 2,203
1,600,505 360
6,000 5,120
500 5,101 1,000 5,000
500 300
3,741 6,855
10,483 1,000
500 1,240
100 200 100 302
1,302 200 701 300 400 605 394 899
1,010 502
5,820
2,402 1,095 3,000 2,000
303 1,100 8,916
832 1,982
500 3,850 1,000 6,000 4,000
62,500 100 100
4,740 4,861 7,766 2,140
110
2,399 2,400 4,150 1,000
23,562 9,800
29,989 2,910
30,000 2,550
14,402 2,000
400 45,299
149,797 260
138,875 150 212
1,023 500 500
2,000 20,000
174,000 1,205 2,000
508 210
3,000
200
497 520
1,017 606 109
1,200 2,000
132 198,843 378,907
500 356,693
300 2,000 3,571
53,296
350 9,250 3,000
261 9,659
100 1,000
MELSTACORPMELSTACORPMELSTACORPMELSTACORPMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMTD WALKERSMULLERSMULLERSNAMAL ACUITY VF[U.0000]NAMUNUKULANAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNATION LANKANATION LANKANATION LANKANATION LANKANATION LANKANATIONS TRUSTNATIONS TRUSTNATIONS TRUSTNATIONS TRUSTNAWALOKANAWALOKAON'ALLY
OVERSEAS REALTYPALM GARDEN HOTLPALM GARDEN HOTLPALM GARDEN HOTLPALM GARDEN HOTLPAN ASIAPAN ASIAPAN ASIAPANASIAN POWERPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSPRINTCARE PLCR I L PROPERTY REGNISREGNISREGNISRENUKA AGRIRENUKA AGRIRENUKA CAPITALRENUKA CAPITALRENUKA CAPITALRENUKA CAPITALRENUKA CAPITALRENUKA CITY HOT.RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA HOLDINGSRENUKA HOLDINGSRENUKA HOLDINGSRENUKA HOLDINGSRESUS ENERGYRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISROYAL CERAMICS M B LEASINGS M B LEASINGS M B LEASING[X.0000]SAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATH
58.10 58.00 59.00 59.10 14.20 14.10 14.00 13.90 14.00 13.90 13.80 14.00 13.90 13.80 14.40 26.80 26.70 26.60 26.50 26.40 26.30 26.20 26.10 26.00 25.80 25.70 25.60 26.40 26.50 25.80 26.00 1.10 1.20
107.00
88.00 136.00 135.50 135.30 135.20 135.10 135.00 134.10 134.00 134.10
1.40 1.20 1.30 1.30 1.20
82.20 81.00 80.00 80.00 4.70 4.60
45.10
17.70 28.10 28.00 27.10 27.00 16.10 16.00 15.90 2.60
17.10 17.00 17.00 6.10 6.10 6.00
31.50 7.40
120.10 120.10 120.00
2.70 2.80 5.20 5.10 5.00 5.10 5.00
280.00 16.90
15.70
15.80
24.50 24.10 24.50 24.00 20.10 13.70 13.60 13.70 13.60 13.50 13.60 13.50
118.30 0.70 0.60 0.30
328.00 326.00 325.10 325.00 326.00 325.20 325.10
0.70
0.20
0.10
0.10
1.50
0.10
0.80
1.90
0.10
0.10
0.10
1.10
0.20 0.10
0.20
0.20
8.50
0.10
0.20
0.60
1.70
59381551322115
117116111351512213222
543221
17352213151131221
743121
16894
1742
15231
252361115
272221
1
1
12131131
22291
281113
3632
2311
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
XD XD XD XD XD XD XD XD XD
XR XR XR XR XR XR XR
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; 15
Share Prices and Trends 14-11-2017/
MAIN BOARD MAIN BOARD
146 1,307
300 27,141 35,675 5,650
726 1,320 1,898
514 1,920 4,268 4,225
11,297 200 698
1,206 127
3,599 5,005 7,007
400 7,638
12,137 3,468
224 3,346 4,690 3,499
127 1,000 1,589
489 603 250 690 773 230 409 464
2,025 309 147 198 650 111 130 129
24,871 100
200
374
596
16,426
2,587
574
3,500
5,877
300 500 250
5,299 2,761
596,100 1,000
15,270 2,000
33,000 7,000
128,750 89,250 1,100
11,270 616 300
3,968 10,570
875 6,110 3,270 1,929
100 200 690 872
1,000 300 500 648 100
4,851 21,149 2,000
10,950 398
7,010 2,559
400 200
34,335 5,500 1,600
100 500 105 250 500
SAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATH[R.0000]SAMPATH[R.0000]SAMPATH[R.0000]SAMPATH[R.0000]SAMPATH[R.0000]SAMPATH[R.0000]SAMPATH[R.0000]SAMPATH[R.0000]SAMPATH[R.0000]SAMPATH[R.0000]SAMPATH[R.0000]SAMPATH[R.0000]SAMPATH[R.0000]SAMPATH[R.0000]SAMPATH[R.0000]SAMPATH[R.0000]SAMPATH[R.0000]SAMPATH[R.0000]SAMPATH[R.0000]SAMPATH[R.0000]SAMPATH[R.0000]SAMPATH[R.0000]SAMPATH[R.0000]SAMPATH[R.0000]SAMPATH[R.0000]SAMPATH[R.0000]SAMPATH[R.0000]SAMPATH[R.0000]SANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSANASA DEV. BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN 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 DEVTSSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIGIRIYA VILLAGESINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER IND.SINGER IND.SINGER IND.SINGER IND.SINGER SRI LANKASLTSLTSLTSLTSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSUNSHINE HOLDINGSUNSHINE HOLDINGSWISSTEKSWISSTEKSWISSTEKSWISSTEKTAL LANKATAL LANKATALAWAKELLETALAWAKELLETALAWAKELLETALAWAKELLE
325.00 325.00 325.10 325.00 325.00 323.00 323.00 80.00 75.00 79.00 79.90 80.00 79.00 80.00 79.90 80.00 79.50 79.70 80.00 80.00 80.00 80.10 80.00 80.00 80.00 79.90 80.00 77.00 80.00 78.10 80.00 78.10 78.30 80.00 80.10 94.10 94.00 94.10 94.10 94.00 95.00 96.00 97.40 97.50 99.90 90.70 90.00 90.70 92.00 59.60
59.90
59.20
59.00
59.90
59.00
59.90
59.00
59.80
13.90 14.10 13.70 13.60 13.50 2.70 2.60 2.70 2.80 2.70 2.60 2.70 2.60 2.60 2.70
43.10 16.00 15.90 15.90 15.90 15.80 15.70 15.80
138.00 136.50 136.10 136.00 45.50 30.00 29.60 30.00 29.60 11.90 11.80 11.90 11.80 12.00 56.00 55.10 63.70 63.60 63.50 63.50 17.80 17.70 53.10 54.80 53.30 53.10
4.50 0.10
4.20
1.30
0.20
1.90
0.50
0.20
142
111962
10111323612415591
2414712
1261214323
1112223212411
103
1
3
2
5
4
1
3
3
11264
37161
1119215326
141732111234121851
131422113611211
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
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
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; 16
Share Prices and Trends 14-11-2017/
MAIN BOARD MAIN BOARD
DIRI SAVI BOARD
2,100 875 400
2,000 1,849
100 501 249
1,000 400 200
5,950 1,001 2,500 4,000 5,026
650 334
13,351 400
3,276 1,500
144,650 1,006
29,000
16,997
5,400
1,000
49,589
350 300
10,045 159
9,000 5,070
100 210 100 100
180
200
130
6,040
8,199 121
5,300 740 100 500 300 849
300 3,200
200 600
100,249 37,900
100 70,933 1,800
110,454 8,756
150 100 100
1,590 271 229 250
1,011 41,685
309 3,813 3,086
10,001 466
2,910 3,004
100 2,000 1,229 6,000
429
100 1,150
655 2,741 3,900 3,000
100 3,613,431
1,000 42,000 1,421 2,000 1,500
178,000 3,000
397,100 1,000 1,000
299,000
TALAWAKELLETALAWAKELLETALAWAKELLETALAWAKELLETALAWAKELLETALAWAKELLETEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATHE FINANCE CO.THE FINANCE CO.THE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]THE FINANCE CO.[X.0000]THREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTOKYO CEMENTTOKYO CEMENTTOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]UNION BANKUNION BANKUNION BANKUNITED MOTORSUNITED MOTORSUNITED MOTORSUNITED MOTORSUNITED MOTORS
UNITED MOTORSUNITED MOTORSUNITED MOTORSUNITED MOTORSUNITED MOTORSVALLIBELVALLIBELVALLIBELVALLIBELVALLIBELVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVIDULLANKAVIDULLANKAVIDULLANKAVIDULLANKAVIDULLANKAVIDULLANKAVIDULLANKAVIDULLANKAVIDULLANKAVIDULLANKAVIDULLANKAVIDULLANKAYORK ARCADE
ABANS FINANCIALABANS FINANCIALABANS FINANCIALABANS FINANCIALALUMEX PLCALUMEX PLCALUMEX PLCAMANA BANKAMANA BANKAMANA LIFEAMANA TAKAFULAMANA TAKAFULAMANA TAKAFULAMANA TAKAFULAMANA TAKAFULANILANA HOTELSANILANA HOTELSANILANA HOTELSASIA SIYAKA
53.00 52.50 52.70 52.60 52.50 54.80 35.90 36.00 35.90 35.80 35.60 35.50 35.40 35.60 35.50 35.40 35.30 35.20 35.10 35.40 35.00 35.10 5.80 5.60 2.50
2.40
2.50
2.50
2.40
112.30 112.20 112.00 111.60 111.50 111.00 110.60 68.70 68.70 59.50
59.50
59.20
59.10
59.00
13.60 13.70 13.60 76.00 76.00 76.90 77.30 77.40
77.90 78.00 78.10 79.90 80.00 7.40 7.50 7.40 7.40 7.50
72.50 72.40 72.30 72.30 72.00 71.00 71.00 70.10 70.00 5.60 5.70 5.80 5.90 5.80 5.80 5.70 5.80 5.80 5.80 5.80 5.70
14.10
27.00 25.20 25.10 25.00 19.40 19.30 19.20 3.80 3.80 1.30 0.80 0.70 0.80 0.70 0.80 1.30 1.20 1.30 2.60
2.90
0.10
0.30
0.10
2.10
0.80
0.20
1.00
2.50
0.10
0.20
0.10
212121411315311333
12132
1429
7
2
1
2
2132391321
1
1
4
5
102621111
1112461
151
111011171112
20383521213531
1338471
101631211
1411
24
Qty Qty
Qty
Security Security
Security
Price Price
Price
(+) (+)
(+)
(-) (-)
(-)
Trds Trds
Trds
XD XD XD XD XD
Total Trades 3,177
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;
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 17
Share Prices and Trends 14-11-2017/
DIRI SAVI BOARD DIRI SAVI BOARD
12,000 400
6,000 730
17,655
424 100 350 205 160 100 150
6,906 100 500
10,000 6,500
100 19,500
516 134,001 432,220
200 14,995 12,000
100 15,050 1,806
13,509 8,409 2,200
500
1,722 5,000
53,632 188 112
2,556 7,836
16,000 2,940 3,000 1,500
36,818 1,800 2,885
500 690
9,360 4,950
150 11,625
540 5,600
1,500 11,266
400
100 500 500 400
1,210 142 780
5,200 3,000 2,000
340 12,500 44,000 1,000
10,000 532
2,000 61,600 6,000 2,000 1,000
500 400 700
84,360 21,753
100 9,000 5,000 1,000
10,500 7,798 1,200 4,980
10,000 870
10,000 1,300 7,000
53,015 178,435 13,525 39,438
100 3,100
15,550
450
4,000
1,200
1,000
ASIA SIYAKAASIA SIYAKAASIA SIYAKAASIA SIYAKABERUWALA RESORTSBIMPUTH FINANCEBIMPUTH FINANCEBIMPUTH FINANCEBIMPUTH FINANCEBIMPUTH FINANCEBOGALA GRAPHITEBOGALA GRAPHITEBOGALA GRAPHITEBOGALA GRAPHITEBPPL HOLDINGSBPPL HOLDINGSBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS CAPITALBROWNS INVSTMNTSCEYLON TEA BRKRSCEYLON TEA BRKRSCEYLON TEA BRKRSCEYLON TEA BRKRSCEYLON TEA BRKRSCEYLON TEA BRKRSCEYLON TEA BRKRSCEYLON TEA BRKRSCITRUS WASKADUWACITRUS WASKADUWACOM.CREDITCOMM LEASE & FINCOMM LEASE & FINDILMAH CEYLONDILMAH CEYLONE - CHANNELLINGE - CHANNELLINGE - CHANNELLINGE - CHANNELLINGE - CHANNELLINGE - CHANNELLINGE - CHANNELLINGE - CHANNELLINGELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYA
EQUITY TWO PLCFORTRESS RESORTSFORTRESS RESORTSGUARDIAN CAPITALGUARDIAN CAPITALGUARDIAN CAPITALHAPUGASTENNEHAPUGASTENNEHAPUGASTENNEHARISCHANDRAHVA FOODSHVA FOODSHVA FOODSHVA FOODSHVA FOODSHVA FOODSHVA FOODSHVA FOODSHVA FOODSHVA FOODSHVA FOODSHVA FOODSHVA FOODSHVA FOODSHVA FOODSHVA FOODSHVA FOODSHVA FOODSHVA FOODSHVA FOODSHVA FOODSHVA FOODSHVA FOODSHVA FOODSHVA FOODSHVA FOODSHVA FOODSHVA FOODSHVA FOODSHVA FOODSKEELLS FOODLOLC FINANCELOLC FINANCELOLC FINANCELOLC FINANCELOLC FINANCELUCKY LANKALUCKY LANKALUCKY LANKA[X.0000]LUCKY LANKA[X.0000]LUCKY LANKA[X.0000]LUCKY LANKA[X.0000]LUCKY
2.60 2.50 2.60 2.50 0.80
35.10 36.00 35.30 35.20 35.00 13.60 13.30 13.10 13.50 14.10 14.00 3.20 3.30 3.20 3.30 3.20 2.90
4.90 4.80 4.70 4.80 4.70 4.80 4.60 4.80 3.60
3.50
41.00 2.90 2.80
560.00 570.00
6.30 6.10 6.30 6.40 6.20 6.10 6.20 6.10
29.10 29.20 29.10 29.00 29.00 29.70 29.00 28.90 28.60
50.00 9.80
9.70
34.20 34.00 33.90 29.00 28.00 25.10
1,345.00 6.80 6.60 6.70 6.60 6.50 6.40 6.50 6.40 6.60 6.50 6.40 6.50 6.60 6.70 6.60 6.70 6.60 6.70 6.80 6.90 6.80 6.70 6.80 6.70 6.60 6.70 6.50 6.60 6.50 6.60
130.00 3.90 3.80 3.70 3.80 3.70 2.10 2.00 1.40
1.50
1.40
1.50
1.40
10.10
3.10
0.50
0.10
0.20
0.10
0.20
1.40
0.10
0.10
1.10
5.00
0.20
0.10
41116
1222211
111148153
2246
1136172
10103
1
71
112514325223223211
1335
27
3
12216113222662122
19233141
28914412527142247
1563145
1
1
2
1
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; 18
Share Prices and Trends 14-11-2017/
DIRI SAVI BOARD DIRI SAVI BOARD
21,500
5,000
550,000
10,000
22,500
683
8,313 4,856 5,000 1,525 9,010 6,050 1,500 4,950
10,690 3,400 3,100 2,450 8,500 5,020
105 1,250 5,270
21,355 100 100
3,600 5,629
190 1,000 4,771 2,319 4,000 1,131 7,071
34,159 250 300
6,654 11,796 8,075 9,995 5,000 1,000 4,900 1,110
900 4,000 8,000 5,039 9,560 4,716
10,000 2,500
12,000 24,750 2,000 3,400 1,429 8,100 5,000
400 1,500 3,100 1,500
100 2,000 5,000 2,000
740 4,945 8,900
200 511
14,561 470 500
1,549 2,931 7,130 6,111
11,697 7,000 9,176
500 500 500
38,825 600
1,210 100 200 158 100
2,133 300
10,500 3,128
850 61,110 7,522
14,253 10,161
600 4,824
17,000 5,000 2,510
LANKA[X.0000]LUCKY LANKA[X.0000]LUCKY LANKA[X.0000]LUCKY LANKA[X.0000]LUCKY LANKA[X.0000]LUCKY LANKA[X.0000]MARAWILA RESORTSMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYA
MASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMULTI FINANCEODEL PLCODEL PLCODEL PLCORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCE
1.50
1.40
1.30
1.20
1.30
1.90
22.00 21.30 20.80 20.30 20.20 20.30 20.20 20.30 20.30 20.80 20.80 20.90 21.00 20.50 20.30 20.20 20.10 20.00 20.60 20.50 20.00 20.10 20.40 20.50 20.20 20.20 20.10 20.20 20.10 20.00 19.90 19.80 19.70 19.60 19.60 20.00 20.10 20.20 20.40 20.50 20.60 20.70 20.50 20.80 20.90 21.00
20.90 21.00 20.90 21.00 21.10 21.20 21.30 21.50 21.00 20.70 20.60 20.20 21.30 20.50 20.90 21.00 20.90 20.30 20.30 20.20 20.80 20.20 20.10 20.40 20.70 20.10 20.00 20.60 20.50 20.30 20.50 12.80 12.70 12.50 12.10 12.00 12.60 12.80 15.60 23.10 23.00 23.10 15.80 15.60 15.50 15.40 15.40 15.50 15.40 15.30 15.40 15.30 15.40 15.30 15.20 15.10
0.10
3.30
0.10
5
2
9
3
3
2
87122311511582234
2212511183351
122333122112134256
352
141215111112131113147114172352111814114181231
193321
12962
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; 19
Share Prices and Trends 14-11-2017/
DIRI SAVI BOARD
DEFAULT
DEFAULT
1,126 6,337
19,500 690 242
61,500 3,950
100 2,610
285 2,000
300 6,000
12,336 700 205 710 322
42,763 63,994
533 14,778 5,467
367,027 100
32,900 550 120
2,000 200 400 600
1,120 299 500
5,000 100 845 558 566 350 350
40,022 200
2,000 418
800,960
35,239
964,961
200 343
5,252 1,000
600
33,000
40,276
8,000 100
10,000 32,930 33,700 49,901
160,496 234,500 52,500
500 812
53,748 7,000 2,000 4,000 4,500
12,550 10,400 24,359
800 77,505 13,100 10,000
ORIENT FINANCEORIENT FINANCEPRIME FINANCEPRIME FINANCEPRIME FINANCERAIGAM SALTERNSRAIGAM SALTERNSRAIGAM SALTERNSRICH PIERIS EXPRICH PIERIS EXPSERENDIB ENG.GRPSERENDIB ENG.GRPSINGHE HOSPITALSSINGHE HOSPITALSSINGHE HOSPITALSSINHAPUTHRA FINSINHAPUTHRA FINSOFTLOGIC CAPSOFTLOGIC CAPSOFTLOGIC CAPSOFTLOGIC CAPSOFTLOGIC CAPSOFTLOGIC CAPTESS AGROTESS AGRO[X.0000]TESS AGRO[X.0000]UDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAUDAPUSSELLAWAVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONE
ADAM CAPITALADAM INVESTMENTSADAM INVESTMENTSADAM INVESTMENTSADAM
INVESTMENTSAGALAWATTEAGALAWATTEBLUE DIAMONDSBLUE DIAMONDS[X.0000]BLUE DIAMONDS[X.0000]BLUE DIAMONDS[X.0000]BLUE DIAMONDS[X.0000]CFTCFTCFTCFTCFTCFTCFTCFTCFTCFTCFTCFTCFTCFTCFTCIFLLANKA CEMENTLANKA CEMENTLANKA CEMENTLANKA CEMENTPC HOUSESWARNAMAHAL FINSWARNAMAHAL FIN
15.20 15.30 22.50 22.60 23.30 2.40 2.30 2.40
208.50 207.80
8.80 8.50 1.80 1.70 1.80
13.30 13.40 4.60 4.50 4.40 4.50 4.40 4.50 1.30 1.20 1.10
40.00 39.10 39.00 37.50 36.60 36.50 37.50 38.90 37.10 37.00 39.00 18.50 18.40 18.30 18.20 18.10 18.00 18.50
0.90 0.50
0.40
0.40
0.40
19.00 19.00 1.10 0.40
0.30
0.40
0.40
6.00 6.10 6.00 6.10 6.20 6.30 6.40 6.30 6.30 6.20 6.30 6.40 6.30 6.40 6.30 0.90 6.50 6.40 6.30 6.50 0.10 1.00 1.10
0.10
0.10
0.30
0.10
0.30
2.20
0.20
0.60
0.10
21410216118421232111
12113
112912221121422115221281
21
28
3
20
2251
1
4
58
512
139
1952391013
172212
124
104442
Qty
Qty
QtySecurity
Security
SecurityPrice
Price
Price(+)
(+)
(+) (-)
(-)
(-)Trds
Trds
Trds
Total Trades
Total Trades
1,083
345
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;
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 20
BANKS FINANCE AND INSURANCEMAIN BOARD
DIRI SAVI BOARD
A I A INSURANCE (+)ALLIANCEARPICOASIA ASSETASIA CAPITALCENTRAL FINANCECEYLINCO INS.[X.0000] (+)CEYLINCO INS. (+)CDB[X.0000]CDBCOMMERCIAL BANK (+)COMMERCIAL BANK[X.0000] (+)DFCC BANK PLCFIRST CAPITALHNB (+)HNB[X.0000] (+)HNB ASSURANCE (+)HDFC (+)JANASHAKTHI INS. (+)LOLCLANKA VENTURESLB FINANCEMERCHANT BANK (+)NATION LANKANAT. DEV. BANK (+)NATIONS TRUST (+)PAN ASIA (+)PEOPLE'S INS (+)PEOPLES LEASINGPEOPLE'S MERCHS M B LEASING[X.0000] (+)S M B LEASING (+)SAMPATH (+)SAMPATH[R.0000] (+)SANASA DEV. BANK (+)SEYLAN BANK[X.0000] (+)SEYLAN BANK (+)SINGER FINANCETHE FINANCE CO.[X.0000]THE FINANCE CO.UNION ASSURANCE (+)UNION BANK (+)VALLIBEL FINANCE
MULTI FINANCEABANS FINANCIALAMANA BANK (+)AMANA LIFE (+)AMANA TAKAFUL (+)CAPITAL LEASING (+)ARPICO INSURANCE (+)AMF CO LTDBIMPUTH FINANCEBRAC LNKA FNANCECOLOMBO TRUSTCOM.CREDITCOMM LEASE & FINLOLC FINANCEMERCANTILE INVORIENT FINANCEPRIME FINANCESENKADAGALA
3,040,997 454,953
2,150 506,804,100 122,898,666 24,560,622 3,469,731 5,019,755
219,115 43,960
336,109,863 16,573,570
64,307,945 280,244
125,376,788 44,444,480
524,350 9,486,043 5,595,708
165,858,787 1,020,271 4,281,195 1,997,434
162,518,983 24,511,499 54,794,992 89,714,597 1,108,809
100,509,455 473,213
53,253,410 91,449,723 38,416,021 5,821,400
12,912,000 11,131,470 2,476,033
830,292 2,264,817
42,709 94,202
863,238,773 377,048
5,392 19,671
1,593,686,347 26,275
2,944,489 1,999,999 2,048,106
33 3,910
0 11,930
118,912,752 32,630
7,342,157 10
67,729 34,703
5,954,393
30,749,370 33,696,000 7,437,500
839,207,833 131,329,995 216,758,888
6,414,480 20,000,000 8,005,984
46,299,223 931,324,102 63,927,611
265,097,688 101,250,000 392,248,479 96,248,465 50,000,000 64,710,520
544,500,198 475,200,000 50,000,000
138,514,284 165,717,222 753,489,783 171,485,705 230,607,283 442,561,629 200,000,000
1,579,862,482 67,500,000
614,066,101 1,191,766,772
186,190,488 31,031,748 54,778,867
174,842,437 179,613,669 165,333,334 100,000,000 57,966,232 58,928,572
1,091,406,249 41,550,600
63,610,181 66,561,573
2,501,390,534 500,000,000
1,800,001,296 20,000,000 66,230,407 5,608,355
107,733,344 237,943,274 46,519,243
318,074,365 6,377,711,170 2,800,000,000
3,006,000 148,018,370 36,000,000 72,475,061
320.00 65.00
150.00 1.50 7.80
96.00 850.00
1,350.00 58.10 63.20
138.30 106.90
123.90 36.50
263.00 205.00 69.10 36.10 15.90
131.20 54.80
124.10 14.40 1.20
134.10 80.00 15.90 24.00 17.00 12.80 0.30 0.60
324.20 79.10 96.30 59.40 92.00 15.70 2.40 5.60
136.00 13.60 70.30
15.60 25.00 3.80 1.30 0.70
17.30 459.90 35.50 27.00 27.60 41.00 2.80 3.70
2,580.30 15.30 22.80 90.00
Company Name ForeignHolding
Qty
IssuedQuantity
14/11/1714/11/1710/11/1714/11/1714/11/1714/11/1713/11/1710/11/1714/11/1714/11/1714/11/1714/11/17
14/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1713/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/17
14/11/1714/11/1714/11/1714/11/1714/11/17
13/11/1713/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1708/12/1614/11/1714/11/1720/12/16
Last Traded
Date
ClosingPrice
Daily Movements Equity on 14-11-2017
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
320.00 65.00 143.00 1.50 7.80 96.00 846.00 1350.00 58.60 63.50 138.00 107.00
123.90 36.70 262.90 205.00 69.00 36.10 15.90 131.20 54.80 126.00 14.40 1.20
134.10 80.00 15.90 23.90 17.00 13.50 .30 .60
323.00 80.10 99.90 59.80 92.00 15.70 2.50 5.60
143.00 13.60 70.00
15.70 25.00 3.80 1.30 .80
22.35 17.30 415.00 35.00 27.00 27.50 41.00 2.80 3.70
2580.30 15.30 23.30 90.00
9,839,798,400 2,190,240,000 1,115,625,000 1,258,811,750 1,024,373,961
20,808,853,248 5,452,308,000
27,000,000,000 465,147,670
2,926,110,894 128,802,123,307
6,833,861,616
32,845,603,543 3,695,625,000
103,161,349,977 19,730,935,325 3,455,000,000 2,336,049,772 8,657,553,148
62,346,240,000 2,740,000,000
17,330,742,215 2,386,327,997
904,187,740 22,996,233,041 18,448,582,640 7,036,729,901 4,800,000,000
26,857,662,194 864,000,000 184,219,830 715,060,063
70,423,448,911
5,275,204,892 10,385,640,758 16,524,457,548 2,595,733,344
240,000,000 324,610,899
8,014,285,792 14,843,124,986 2,921,007,180
992,318,824 1,664,039,325 9,505,284,029
650,000,000 1,260,000,907
448,000,000 1,145,786,041 2,579,282,465 3,824,533,712 6,424,468,398 1,283,931,107
13,041,048,965 17,857,591,276 10,360,000,000 7,756,381,800 2,264,681,061
820,800,000 6,450,280,429
30,322,079 32,079,855 7,379,300
839,207,830 130,909,054 198,222,992
6,129,082 18,830,028 7,904,610
45,227,919 923,614,485 63,114,384
262,367,776 100,150,347 388,008,247 89,701,667 48,559,954 63,529,520
539,870,421 472,672,030 49,863,998
138,152,460 165,121,830 752,144,500 170,007,932 229,935,171 431,255,155 200,000,000
1,579,434,724 66,758,089
609,047,461 1,182,089,583
178,535,984 11,575,474 46,950,513
172,984,053 174,717,095 165,116,627 94,396,800 49,681,733 58,279,643
1,085,893,283 41,514,200
63,507,979 66,262,980
1,787,523,064 499,935,000
1,796,718,320 20,000,000 66,230,403 5,513,942
84,179,678 237,865,594 46,517,498
317,676,753 6,377,711,170 2,800,000,000
3,006,000 147,992,140 35,998,700 68,729,481
320.00 65.30 0.00 1.50 8.00 97.00 0.00 0.00 58.60 64.30 142.00 107.10
124.20 37.40 263.30 205.00 71.00 36.30 16.00 132.90 54.80 126.00 14.40 1.40
136.00 82.20 16.10 24.00 17.10 0.00 0.30 0.70
328.00 84.90 99.90 59.90 92.00 16.00 2.60 5.90
143.00 13.70 72.50
15.90 27.00 3.80 1.30 0.80 0.00 0.00 0.00 38.00 27.10 27.50 42.80 2.90 3.90 0.00 15.80 23.30 0.00
320.00 64.90 0.00 1.50 7.70 96.00 0.00 0.00 58.60 62.00 138.00 106.10
120.00 35.90 260.00 203.00 69.00 36.00 15.90 131.00 54.70 124.00 13.80 1.20
134.00 80.00 15.90 23.90 17.00 0.00 0.20 0.60
322.90 71.30 93.80 59.00 90.00 15.70 2.40 5.60
143.00 13.60 70.00
15.60 25.00 3.70 1.30 0.70 0.00 0.00 0.00 35.00 27.00 22.00 41.00 2.80 3.70 0.00 15.10 22.50 0.00
320 1116942
0 1650
54577 1539526
0 0
1641 289966
1567941 780284
1637125 962031
131250195 122900226
384210 39417
472730 79659 21920
4751524 484164 94663
2665761 784481 683873
3355 323294
0 15990 3543
30765966 6616766 588496
1805910 2323853 430048 248335 844964
143 185244 902295
3260 116646
13734842 54600
130737 0 0 0
49365 2838 248
70645 164670
1086290 0
2272304 459983
0
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
21
BANKS FINANCE AND INSURANCE
BEVERAGE FOOD AND TOBACCO
CHEMICALS AND PHARMACEUTICALS
CLOSED END FUNDS
CONSTRUCTION AND ENGINEERING
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
DEFAULT
MAIN BOARD
MAIN BOARD
SINHAPUTHRA FIN[P.0000]SINHAPUTHRA FINSOFTLOGIC CAPSOFTLOGIC FINSoftlogic Life (+)TRADE FINANCE
CIFLENTRUST SEC (DS)SWARNAMAHAL FINVANIK INCORP PLC (+) (DS)
BAIRAHA FARMSCARGILLSCOLD STORESCEYLON TOBACCO (+)CONVENIENCE FOODDISTILLERIES (DS)KOTMALE HOLDINGSLMFLION BREWERYNESTLE (+)RENUKA AGRIRENUKA FOODSRENUKA FOODS[X.0000]TEA SMALLHOLDERTHREE ACRE FARMS (+)
CEYLON BEVERAGEDILMAH CEYLONHARISCHANDRAHVA FOODSKEELLS FOODLUCKY LANKALUCKY LANKA[X.0000]RAIGAM SALTERNS
CIC[X.0000]CICCHEMANEXHAYCARBINDUSTRIAL ASPH.MORISONS[X.0000]MORISONSLANKEM CEYLONMULLERSUNION CHEMICALS (+)
PC PHARMASTANDARD CAPITAL
CANDOR OPP FUND[U.0000] (+)NAMAL ACUITY VF[U.0000]
ACCESS ENG SL
5,000 1,174,760 1,536,202
339,236 172,598,056
25,100
45,500 21,500
2,559,915 4,030,431
592,559 15,406,467 9,860,529
182,550,654 76,419
72,087,170 3,350
10,616,894 29,838,520 51,294,939 75,050,425 28,960,542
501,923 19,807
5,069,580
4,764,158 128,962 21,296
634,500 202,404 16,300
1,351,011 7,100,427
1,600,214 615,656 204,926
1,734,512 10,602 17,551 84,837 47,486
3,936,800 10,147
90,300 3,841,009
15,415,801
456,964
93,608,844
6,707,650 62,958,930
688,160,000 59,070,988
375,000,000 56,800,400
83,426,733 33,000,014
500,000,140 65,481,650
16,000,000 224,000,000 95,040,000
187,323,751 2,750,000
300,000,000 31,400,000 39,998,000 80,000,000 53,725,463
561,750,000 117,960,106
4,773,346 30,000,000 23,545,000
20,988,090 20,737,500 1,919,600
66,428,660 25,500,000
176,028,410 24,000,000
282,207,320
21,870,000 72,900,000 15,750,000 29,712,375
666,562 1,742,490 5,808,290
24,000,000 283,000,000
1,500,000
101,000,020 5,540,828
50,495,900
10,751,200
1,000,000,000
7.80 13.40 4.50
37.00 21.10 39.50
0.90 24.00 1.00
150.00 204.00 920.40 960.00 334.90 237.10 190.40 156.00 549.30
1,676.40 2.80
17.00 15.80 39.00
113.70
600.00 570.00
1,345.00 6.60
130.20 2.00 1.30 2.30
50.00 66.00 53.40
159.80 285.00 420.00 532.70 48.00 1.20
417.20
0.10 60.10
7.40
107.00
25.00
Company Name ForeignHolding
Qty
IssuedQuantity
13/11/1714/11/1714/11/1714/11/1714/11/1709/11/17
14/11/1704/01/1614/11/17
14/11/1714/11/1714/11/1714/11/1713/11/1730/09/1610/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1710/11/1714/11/17
13/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/17
14/11/1714/11/1710/11/1713/11/1701/11/1730/10/1714/11/1714/11/1714/11/1713/11/17
14/11/1714/11/17
13/11/17
14/11/17
14/11/17
Last Traded
Date
ClosingPrice
Daily Movements Equity on 14-11-2017
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
7.80 13.90 4.60 36.80 22.00 39.50
1.00 25.00 1.10 .00
153.00 203.90 950.00 960.00 334.90 240.00 209.40 155.10 535.00 1641.00
2.80 16.80 15.80 39.00 113.50
600.10 570.00 1345.00
6.60 134.00 2.00 1.30 2.30
49.70 66.00 53.30 159.80 285.00 420.00 532.00 48.00 1.20
417.20
.20 60.50
7.40
107.00
25.00
843,649,662 3,096,720,000 2,185,626,556 7,912,500,000 2,243,615,800
75,084,060 792,000,336 500,000,140 52,385,320
2,400,000,000 45,696,000,000 87,474,816,000
179,830,800,960 920,975,000
71,130,000,000 5,978,560,000 6,239,688,000
43,944,000,000 90,065,366,173 1,572,900,000 2,005,321,802
75,418,867 1,170,000,000 2,677,066,500
12,592,854,000 11,820,375,000 2,581,862,000
438,429,156 3,320,100,000
352,056,820 31,200,000
649,076,836
1,093,500,000 4,811,400,000
841,050,000 4,748,037,525
189,970,170 731,845,800
3,094,076,083 1,152,000,000
339,600,000 625,800,000
10,100,002 333,003,763
25,000,000,000
5,894,070 59,620,970
687,023,157 53,414,320
374,906,190 56,800,400
82,642,607 32,900,014
500,000,140 61,877,977
15,813,024 220,420,302 90,270,066 12,342,612 2,697,256
297,123,009 31,353,530 33,641,602 79,963,120 53,182,652
532,027,920 117,567,112
4,772,852 29,704,234 23,471,396
19,116,889 20,715,357 1,880,734
66,354,729 25,427,355
176,028,410 24,000,000
281,556,920
21,286,993 71,638,177 15,504,467 29,333,024
596,139 1,618,150 5,529,010
20,543,490 279,276,581
1,242,640
101,000,020 5,356,372
50,495,900
10,690,200
999,466,760
0.00 13.90 4.60 36.80 22.00 0.00
1.00 0.00 1.10 0.00
153.00 203.90 950.00 960.00 0.00 0.00 0.00
155.10 576.90 1641.10
2.80 16.80 16.90 0.00
113.90
0.00 570.00 1445.90
6.90 140.00 2.10 1.50 2.40
50.00 66.00 0.00 0.00 0.00 0.00
535.00 48.00 1.20 0.00
0.20 60.50
0.00
107.00
25.30
0.00 13.30 4.40 36.80 22.00 0.00
0.90 0.00 1.00 0.00
150.00 203.90 920.00 960.00 0.00 0.00 0.00
155.10 535.00 1641.00
2.70 16.80 15.70 0.00
110.60
0.00 560.00 1345.00
6.40 130.00 2.00 1.20 2.30
49.00 65.30 0.00 0.00 0.00 0.00
532.00 48.00 1.10 0.00
0.20 60.50
0.00
107.00
25.00
0 13422
567631 37
484 0
4051 0
24100 0
1735506 204
376742 19200000
0 0 0
3102 314090 73847 2750
17 53809
0 2823691
0 169120
1050546 2100076 177716
6410 826745 157040
400099 19525
0 0 0 0
12792 17760 1713
0
2 182
0
622740
22828065
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
22
CONSTRUCTION AND ENGINEERING
DIVERSIFIED HOLDINGS
FOOTWEAR AND TEXTILES
HEALTH CARE
HOTELS AND TRAVELS
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DOCKYARD (+)LANKEM DEV.MTD WALKERS
AITKEN SPENCEC T HOLDINGSCARSONSDUNAMIS CAPITALEXPOLANKAHAYLEYSHEMAS HOLDINGSJKHMELSTACORPRICHARD PIERISSOFTLOGICSUNSHINE HOLDINGFORT LAND
BROWNS CAPITALBROWNS INVSTMNTSTAPROBANEVALLIBEL ONE
ADAM CAPITALADAM INVESTMENTS (+)
CEYLON LEATHER (DS)HAYLEYS FABRIC
ODEL PLC
ASIRIASIRI SURGDURDANSDURDANS[X.0000]NAWALOKALANKA HOSPITALS (+)
SINGHE HOSPITALS
A.SPEN.HOT.HOLD.AMAYA LEISUREAHOT PROPERTIESBROWNS BEACHHOTELS CORP.CITRUS LEISUREDOLPHIN HOTELSEDEN HOTEL LANKAGALADARI (+)HOTEL DEVELOPERS (DS)HOTEL SIGIRIYAHUNAS FALLSKEELLS HOTELSMAHAWELI REACHPALM GARDEN HOTLRENUKA CITY HOT.SERENDIB HOTELS[X.0000]
38,258,038 1,384,184
153,989,248
113,716,182 28,970,940 39,706,312 3,398,995
1,598,318,118 3,047,024
182,513,599 799,060,552 300,561,019
1,484,015,569 49,057,680 66,631,298
862,622
4,812,662 25,378,599
655,164 9,439,658
485,250 8,357,164
171,730 1,711,062
247,792
428,028,275 190,058 151,814 208,504
3,197,449 65,069,867
2,200
2,575,297 102,254
7,551,166 2,793,486 1,054,456
332,752 304,087 631,060
459,774,136 12,537,225
148,057 20,999
12,629,138 33,986,134
64,615 37,485
8,373,476
71,858,924 60,000,000
167,647,568
405,996,045 183,097,253 196,386,914 122,997,050
1,954,915,000 75,000,000
574,365,623 1,387,501,097 1,165,397,072 2,035,038,275
779,000,000 136,492,280 180,000,000
1,368,000,000 3,720,000,000 1,002,724,815 1,086,559,353
252,000,242 898,552,400
34,234,069 207,740,888
272,129,431
1,137,533,596 528,457,545 25,527,272 8,345,454
1,409,505,596 223,732,169
398,225,895
336,290,010 51,876,976
442,775,300 129,600,000 180,030,942 96,650,427 31,621,477
105,600,000 500,829,564
2,046,645,686 5,859,000 5,625,000
1,456,146,780 47,066,447 43,267,000 7,000,000
36,011,056
92.80 11.60 26.00
57.00 180.00 154.00 25.10 5.60
260.30 130.00 154.80 59.10 13.50 11.80 55.10 22.00
3.20 2.90 5.80
18.00
0.90 0.40
60.40 15.10
23.10
26.00 11.00 90.20 73.60 4.70
60.50
1.80
30.50 54.40 52.00 17.40 16.30 7.60
27.60 16.30 8.70
66.00 45.30 9.30
18.00 27.00
280.00 16.00
Company Name ForeignHolding
Qty
IssuedQuantity
14/11/1714/11/1714/11/17
14/11/1714/11/1713/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/17
14/11/1714/11/1713/11/1714/11/17
14/11/1714/11/17
27/09/1714/11/17
14/11/17
14/11/1714/11/1713/11/1713/11/1714/11/1714/11/17
14/11/17
14/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/17
14/11/1710/11/1714/11/1714/11/1714/11/1714/11/1713/11/17
Last Traded
Date
ClosingPrice
Daily Movements Equity on 14-11-2017
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
95.00 11.50 26.00
57.00 180.00 154.00 25.10 5.60
260.10 131.10 154.00 59.10 13.40 12.00 55.10 22.00
3.20 2.90 5.10 18.50
.90 .40
60.10 15.00
23.50
26.00 11.00 90.00 73.60 4.60 60.20
1.80
30.20 55.60 51.90 17.40 16.90 7.60 27.70 16.00 8.90 .00
68.00 49.00 9.30 19.00 27.00 289.90 16.00
6,668,508,147 696,000,000
4,358,836,768
23,141,774,565 32,957,505,540 30,243,584,756 3,087,225,955
10,947,524,000 19,522,500,000 74,667,530,990
214,785,169,816 68,874,966,955 27,473,016,713 9,192,200,000 7,520,724,628 3,960,000,000
4,377,600,000 10,788,000,000 5,815,803,927
19,558,068,354
226,800,218 359,420,960
2,067,737,768 3,136,887,409
6,286,189,856
29,575,873,496 5,813,032,995 2,302,559,934
614,225,414 6,624,676,301
13,535,796,225
716,806,611
10,256,845,305 2,822,107,494
23,024,315,600 2,255,040,000 2,934,504,355
734,543,245 872,752,765
1,721,280,000 4,357,217,207
194,022,011,033 386,694,000 254,812,500
13,542,165,054 847,196,046
1,168,209,000 1,960,000,000
576,176,896
71,423,225 59,960,799
167,499,304
404,263,065 176,905,139 194,138,111 122,761,554
1,954,864,000 65,100,469
573,654,396 1,377,360,626 1,153,817,752 1,948,241,060
779,000,000 136,271,626 177,523,255
1,365,729,700 3,719,469,117 1,002,716,958 1,086,455,353
252,000,142 898,552,400
34,087,073 207,533,525
271,879,431
1,119,050,378 505,585,232 24,415,830 8,183,610
1,363,351,014 221,405,199
398,225,895
334,995,094 51,260,315
442,291,963 129,269,958 178,757,921 96,569,309 30,586,243
105,207,181 444,577,319
2,010,255,697 3,795,972 5,483,159
1,452,835,805 45,846,325 42,442,960 6,916,289
21,937,083
97.10 12.60 26.80
58.00 180.00 0.00 25.80 5.70
261.50 131.10 158.00 59.10 13.70 12.00 56.00 22.00
3.30 2.90 0.00 18.70
0.90 0.50
0.00 15.70
23.90
26.00 11.00 0.00 0.00 4.70 62.10
1.80
31.20 55.60 51.90 17.50 16.90 7.90 27.70 17.00 9.10 0.00 68.00 0.00 9.50 19.00 28.10 289.90 0.00
92.80 11.50 25.60
56.20 180.00 0.00 25.10 5.60
260.00 130.00 154.00 58.00 13.40 11.80 55.10 22.00
3.20 2.90 0.00 18.00
0.90 0.30
0.00 15.00
23.00
25.80 11.00 0.00 0.00 4.60 60.20
1.70
30.00 55.60 51.90 17.40 16.30 7.60 27.60 16.00 8.60 0.00 66.00 0.00 9.30 19.00 27.00 270.20 0.00
374673 5065670 497611
1310966 1838880
0 63806
1629786 141333
37772811 32468394 95867496 12687127
465071 533561 17600
514036 1253438
0 773433
1800 720674
0 85831
11793
363200 112189
0 0
46344 394221
33031
200619 56
675 5486 8385
107473 360206
8270 104773
0 13668
0 445889
475 847468 153512
0
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
23
HOTELS AND TRAVELS
INFORMATION TECHNOLOGY
INVESTMENT TRUSTS
LAND AND PROPERTY
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARDDIRI SAVI BOARD
DEFAULT
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
SERENDIB HOTELSSIGIRIYA VILLAGETAL LANKATANGERINEKANDY HOTELSKINGSBURY
ANILANA HOTELSBANSEI RESORTSBERUWALA RESORTSCITRUS HIKKADUWACITRUS KALPITIYA (DS)MARAWILA RESORTSPEGASUS HOTELSRAMBODA FALLSROYAL PALMSLIGHTHOUSE HOTELFORTRESS RESORTSNUWARA ELIYATRANS ASIACITRUS WASKADUWA
MIRAMAR (TS)
E - CHANNELLING
PC HOUSE
ASCOT HOLDINGSCEYLON GUARDIANCEYLON INV.CFILANKA CENTURYLEE HEDGESRENUKA HOLDINGS[X.0000]RENUKA HOLDINGS
CITGUARDIAN CAPITAL
C T LANDCARGO BOATCITY HOUSINGCOLOMBO LAND (+)COMMERCIAL DEV. (+)EAST WESTKELSEYON'ALLYOVERSEAS REALTY (+)PDL (+)R I L PROPERTY SERENDIB LANDSEYLAN DEVTS (+)YORK ARCADE
EQUITY TWO PLCMILLENNIUM HOUSE
19,347,593 26,853
116,264,838 65,356
110,130,900 759,946
141,690,953 27,336,269 6,867,443
23,245 146,459
1,544,853 127,620 355,050
2,688,825 228,458 184,071 37,494 84,073
204,621
347,585
996,604
1,865,432
5,015,762 6,694,223 4,542,474
95,156 2,997,017
15,192,301 1,430,122
9,929,540
59,974 337,820
833,296 130,625 37,658
72,616,740 21,897
22,830,786 328,716 44,578
1,144,508,154 84,704
103,512,150 110
1,292,256 106,635
123,782 39,367,076
75,514,738 9,000,000
139,637,494 20,000,000
577,500,000 242,000,000
493,308,514 53,728,000
600,000,000 57,573,897
161,200,010 228,000,000 30,391,538 20,000,000 50,000,000 46,000,000
110,886,684 2,186,040
200,000,000 201,746,915
2,750,000
122,131,415
343,400,001
12,657,555 82,978,868 99,451,059 6,604,000
349,367,119 25,602,730 12,856,830
89,034,626
6,588,636 25,833,808
48,750,000 10,200,036 13,379,850
199,881,008 12,000,000
138,240,000 17,429,274 17,500,770
1,243,029,582 66,000,000
600,000,000 360,000
147,964,860 12,000,000
31,000,000 134,681,320
20.00 43.10 17.80 56.20 5.50
14.10
1.30 7.70 0.80
13.50 4.50 1.90
27.10 19.00 19.60 38.40 9.80
1,196.00 90.00 3.50
61.90
6.20
0.10
40.40 99.90 51.40 67.80 12.50 90.00 18.00
24.00
80.00 34.00
46.10 88.00 6.50
19.50 74.50 11.90 45.60 45.10 17.70 88.00 7.40
1,481.70 13.50 14.10
50.00 12.80
Company Name ForeignHolding
Qty
IssuedQuantity
13/11/1714/11/1714/11/1706/11/1714/11/1713/11/17
14/11/1714/11/1714/11/1710/11/1703/07/1714/11/1714/11/1702/11/1713/11/1713/11/1714/11/1713/11/1714/11/1714/11/17
24/02/15
14/11/17
14/11/17
14/11/1713/11/1714/11/1713/11/1714/11/1714/11/1713/11/17
14/11/17
13/11/1714/11/17
14/11/1713/11/1714/11/1714/11/1714/11/1714/11/1701/11/1714/11/1714/11/1714/11/1714/11/1724/10/1714/11/1714/11/17
14/11/1714/11/17
Last Traded
Date
ClosingPrice
Daily Movements Equity on 14-11-2017
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
20.00 43.00 17.70 55.00 5.50 14.10
1.30 7.60 .80
13.40 4.50 1.90 27.50 19.00 19.40 38.40 9.70
1160.00 89.00 3.50
61.90
6.10
.10
40.40 99.90 51.40 67.80 12.50 90.00 18.00
24.00
80.20 33.90
46.10 87.00 6.50 19.50 74.80 11.90 48.40 45.00 17.70 87.50 7.40
1125.00 13.80 14.10
50.00 12.80
1,510,294,760 387,900,000
2,485,547,393 1,124,000,000 3,176,250,000 3,412,200,000
641,301,068 413,705,600 480,000,000 777,247,610 725,400,045 433,200,000 823,610,680 380,000,000 980,000,000
1,766,400,000 1,086,689,503 2,614,503,840
18,000,000,000 706,114,203
170,225,000
757,214,773
34,340,000
511,365,222 8,289,588,913 5,111,784,433
447,751,200 4,367,088,988 2,304,245,700
231,422,940
2,136,831,024
527,090,880 878,349,472
2,247,375,000 897,603,168 86,969,025
3,897,679,656 894,000,000
1,645,056,000 794,774,894 789,284,727
22,001,623,601 5,808,000,000 4,440,000,000
533,412,000 1,997,525,610
169,200,000
1,550,000,000 1,723,920,896
50,220,809 8,962,516
135,966,420 19,127,577
544,258,155 240,854,210
489,508,514 53,728,000
595,247,561 21,302,339
161,000,009 227,737,510 30,222,402 19,993,400 49,233,386 45,556,100
110,762,006 2,120,931
199,421,189 201,746,913
1,678,198
121,819,579
342,981,695
12,337,565 81,172,888 96,890,997 6,578,252
349,217,043 24,249,650 12,855,441
89,008,358
6,563,854 25,792,487
47,908,022 10,116,407 9,088,849
159,975,830 11,871,991
137,529,508 17,237,802 7,021,504
1,242,364,861 65,071,426
600,000,000 240,092
143,151,092 11,649,967
30,862,070 132,910,720
0.00 43.40 17.80 0.00 5.50 0.00
1.40 7.70 0.80 0.00 0.00 1.90 27.50 0.00 0.00 0.00 9.80 0.00 89.90 3.60
0.00
6.40
0.10
40.50 0.00 52.00 0.00 12.50 90.00 0.00
24.50
0.00 35.80
46.20 0.00 6.90 20.00 74.80 12.00 0.00 45.10 17.70 87.50 7.40 0.00 14.20 14.20
50.00 12.80
0.00 43.00 17.70 0.00 5.40 0.00
1.20 7.60 0.80 0.00 0.00 1.90 27.50 0.00 0.00 0.00 9.70 0.00 89.00 3.50
0.00
6.10
0.10
40.30 0.00 51.30 0.00 11.90 90.00 0.00
24.00
0.00 33.90
46.10 0.00 6.50 19.50 74.80 11.30 0.00 45.00 17.70 87.50 7.40 0.00 13.50 14.10
50.00 12.00
0 28975 30250
0 7600
0
518733 15
14124 0 0
1298 633
0 0 0
114287 0
269 9670
0
450520
7751
93696 0
111055 0
206310 16650
0
64169
0 39111
87775 0
6514 45202
75 302204
0 6761
42462 88
1027675 0
125312 6063
75000 625051
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
24
LAND AND PROPERTY
MANUFACTURING
MOTORS
OIL PALMS
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
MAIN BOARD
SERENDIB ENG.GRP
HUEJAYTOUCHWOOD (DS)
ABANSACLACL PLASTICSACMEALUFABCENTRAL IND.GRAIN ELEVATORS (+)CHEVRON (+)DANKOTUWA PORCELDIPPED PRODUCTSHAYLEYS FIBREKELANI CABLESKELANI TYRESLANKA ALUMINIUMLANKA CERAMICLANKA TILESLANKA WALLTILELAXAPANAPELWATTE (DS)PIRAMAL GLASSPRINTCARE PLCREGNIS (+)ROYAL CERAMICSAMSON INTERNAT.SIERRA CABLSINGER IND. (+)SWADESHISWISSTEKTEEJAY LANKATOKYO CEMENTTOKYO CEMENT[X.0000]
AGSTAR PLC[X.0000]AGSTAR PLCALUMEX PLCBPPL HOLDINGSBOGALA GRAPHITE (+)RICH PIERIS EXP
BLUE DIAMONDSBLUE DIAMONDS[X.0000]LANKA CEMENT (+)ORIENT GARMENTS (TS)
C M HOLDINGSDIMOLANKA ASHOKSATHOSA MOTORSAUTODROMEUNITED MOTORS
BUKIT DARAHGOOD HOPEINDO MALAY
1,528,995
701 3,330,747
201,664 3,602,715
111,258 11,298,780
357,680 593,597
36,940,393 53,477,204 9,000,429 5,299,715
17,004 339,453
4,064,419 7,724,931
187 5,514,093
741,744 40,861
2,016,474 611,593,867
318,247 582,172
13,186,784 116,432
8,020,144 10,200 4,795
1,289,124 334,427,630 68,092,617 57,937,455
0 8,350
1,447,189 3,143,600
85,211,504 189,784
29,169,384 662,327 450,652 36,440
673,224 117,888
1,027,515 4,403
18,285 26,992,995
21,902,687 3,816,874 4,672,200
32,383,250
1,800,000 106,905,600
5,110,560 119,787,360
4,212,500 41,161,913 12,058,200 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 30,000,000 53,050,410 54,600,000 39,000,000 67,976,891
950,086,080 85,966,670 11,267,863
110,789,384 4,232,771
537,512,430 3,846,300
149,333 27,372,000
701,956,580 267,300,000 133,650,000
17,473,690 307,526,310 299,302,840 306,843,357 94,632,904 11,163,745
206,601,782 194,633,623 173,510,748 54,916,656
15,200,000 8,876,437 3,620,843 6,033,622
12,000,000 100,900,626
102,000,000 3,883,782 4,811,400
8.50
39.00 2.60
90.80 44.10
126.90 7.10
25.50 41.90 65.00
117.00 8.50
85.00 75.00 99.50 47.60 71.80
151.60 106.30 98.30 10.90
6.00 31.30
120.00 118.30 90.00 2.70
136.20 12,812.50
63.50 35.10 68.80 59.00
5.00 4.90
19.30 14.00 13.10
200.70
1.10 0.40 6.30 7.00
78.50 500.00
1,110.90 330.00 78.60 79.90
220.00 1,550.00 1,429.60
Company Name ForeignHolding
Qty
IssuedQuantity
14/11/17
31/10/1711/03/14
14/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/17
14/11/1714/11/1714/11/1714/11/1731/10/1714/11/1714/11/1701/11/1714/11/1714/11/1714/11/1714/11/17
29/05/1514/11/1714/11/1714/11/1714/11/1714/11/17
14/11/1714/11/1714/11/1713/01/16
13/11/1714/11/1708/11/1710/11/1713/11/1714/11/17
14/11/1713/11/1706/11/17
Last Traded
Date
ClosingPrice
Daily Movements Equity on 14-11-2017
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
8.50
39.00 2.50
90.80 44.10 123.50 7.20 25.50 41.90 65.00 116.90 8.70 85.00 75.00 99.30 47.60 71.00 155.00 109.90 98.60 11.00 .00 6.00 31.50 120.00 118.30 90.00 2.80
142.00 10300.00
63.50 35.10 69.90 59.00
5.00 5.10 19.40 14.60 13.50 200.00
1.10 .40 6.50 7.00
78.50 495.50 1100.00 301.60 73.20 80.00
220.00 1568.00 1400.00
275,257,625
70,200,000 277,954,560
464,038,848 5,282,622,576
534,566,250 292,249,582 307,484,100 828,297,133
3,900,000,000 28,080,000,000 1,381,699,820 5,088,228,520
600,000,000 2,169,100,000 3,827,040,000
983,862,691 4,548,000,000 5,639,258,583 5,367,180,000
425,100,000 1,597,456,939 5,700,516,480 2,690,756,771 1,352,143,560
13,106,384,127 380,949,390
1,451,283,561 523,866,060
1,913,329,063 1,738,122,000
24,638,675,958 18,390,240,000 7,885,350,000
87,368,450 1,506,878,919 5,776,544,812 4,295,806,998 1,239,691,042 2,240,563,622
227,261,960 77,853,449
1,093,117,712 384,416,592
1,193,200,000 4,438,218,500 4,022,394,489 1,991,095,260
943,200,000 8,061,960,017
22,440,000,000 6,019,862,100 6,878,377,440
32,383,215
1,798,147 106,098,694
4,932,456 117,384,756
1,837,905 41,036,566 11,922,604 19,357,966 59,910,461
239,789,900 162,431,160 59,514,212 7,542,724
20,931,771 78,804,532 13,531,534 29,797,502 52,686,423 53,239,454 38,911,609 46,704,635
924,764,432 82,119,345 11,145,235
109,411,151 3,794,503
219,772,010 3,768,184
137,020 27,189,975
701,956,580 263,984,301 133,401,401
17,473,690 307,520,810 299,302,840 306,843,357 91,716,204 11,072,170
193,131,963 191,894,869 31,130,155 54,901,056
14,497,734 8,493,174 1,063,257 5,962,898
11,908,200 92,908,469
95,391,181 3,561,719 4,244,876
8.80
0.00 0.00
92.80 44.50 123.60 7.20 25.50 41.90 67.00 119.00 8.80 86.00 77.80 99.80 47.60 71.00 155.00 109.90 101.00 11.00 0.00 6.20 31.50 120.20 118.60 0.00 2.80
142.00 0.00 65.80 36.00 69.90 60.00
0.00 5.10 19.70 14.60 13.60 208.50
1.10 0.50 6.50 0.00
0.00 500.00 0.00 0.00 0.00 80.00
220.00 0.00 0.00
8.50
0.00 0.00
90.80 44.10 123.50 7.00 24.30 41.90 64.60 116.80 8.40 85.00 73.10 99.30 47.50 71.00 151.00 106.10 97.20 10.60 0.00 6.00 30.00 120.00 118.10 0.00 2.60
136.00 0.00 63.50 35.00 68.60 59.00
0.00 5.10 19.20 14.00 13.10 200.00
1.10 0.30 6.30 0.00
0.00 495.00 0.00 0.00 0.00 70.30
218.00 0.00 0.00
20150
0 0
95725 45529 12227
186714 66512 4190
3334437 1852814 581240 138505 952661 40380
185420 710
6787018 7537
64579 48891
0 1178042
9690 167679 47468
0 2379247 253743
0 2572672 1427852
36104 394163
0 5
136261 147561 95966
638205
5777 29895
306797 0
0 725369
0 0 0
8547713
23970 0 0
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
25
OIL PALMS
PLANTATIONS
POWER AND ENERGY
SERVICES
STORES AND SUPPLIES
TELECOMMUNICATIONS
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
DIRI SAVI BOARDDEFAULT
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
DEFAULT
MAIN BOARD
SELINSINGSHALIMAR
BALANGODA (+)BOGAWANTALAWAHORANAKAHAWATTE (+)KEGALLEKELANI VALLEY (+)KOTAGALAMADULSIMA (+)MALWATTE (+)MALWATTE[X.0000] (+)NAMUNUKULATALAWAKELLE (+)WATAWALA
SPENCEPLANTATIONELPITIYAHAPUGASTENNE (+)MASKELIYAUDAPUSSELLAWA (+)
AGALAWATTE (+)
LANKA IOCLAUGFS GAS[X.0000]LAUGFS GASLOTUS HYDROPANASIAN POWERRESUS ENERGYVALLIBELVIDULLANKA
MACKWOODS ENERGY
LAKE HOUSE PRIN.MERC. SHIPPINGRENUKA CAPITAL
ASIA SIYAKACEYLON TEA BRKRSJOHN KEELLS
CEYLON PRINTERSPARAGON
COLOMBO CITYE B CREASYGESTETNERHUNTERS
DIALOG (+)SLT (+)
5,562,412 4,491,864
75,291 143,972 400,250
2,487,810 1,083,706
591,324 706,907 355,499
3,467,746 155,099 662,027 450,913
2,526,996
1,250,000 651,120
10,871,919 181,370
3,783,949
4,130,540
418,950,723 6,162,295 1,006,656
19,514 152,926,663
594,646 9,488,515
282,207,234
3,304,841
7,431 1,393,821
329,300
2,672,825 166,785 217,191
130,110 158,860
44,140 11,682
1,506,840 4,509,735
7,695,907,235 812,301,240
5,678,247 5,397,840
23,636,363 83,750,000 25,000,000 79,889,805 25,000,000 34,000,000 40,000,000
169,501,097 202,792,331 20,250,660 23,750,000 23,750,000
236,666,670
21,300,000 72,866,428 46,315,789 53,953,489 19,398,850
25,000,000
532,465,705 52,000,000
335,000,086 109,088,112 500,000,000 58,390,263
747,109,731 747,153,790
100,000,000
2,937,245 2,844,990
173,798,500
260,000,000 114,000,000 60,800,000
600,170 1,000,280
1,272,857 2,535,458 2,657,812 5,145,000
8,143,778,405 1,804,860,000
875.00 1,726.60
25.00 16.60 25.10 39.90 68.80 84.00 14.10 11.90 10.40 9.30
87.90 52.80 29.40
28.60 25.40 20.30 37.10
19.00
29.00 21.70 23.30 5.70 2.60
20.10 7.50 5.70
2.70
135.00 60.10 5.00
2.60 4.80
54.00
91.50 65.00
950.60 1,250.00
114.00 400.00
12.70 29.60
Company Name ForeignHolding
Qty
IssuedQuantity
27/10/1714/11/17
14/11/1714/11/1714/11/1706/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/17
14/11/1714/11/1714/11/1714/11/17
14/11/17
14/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/17
13/11/17
01/11/1701/11/1714/11/17
14/11/1714/11/1714/11/17
14/11/1707/11/17
14/11/1713/11/1713/11/1714/11/17
14/11/1714/11/17
Last Traded
Date
ClosingPrice
Daily Movements Equity on 14-11-2017
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
925.00 1450.00
25.20 16.60 25.10 39.90 67.00 82.50 14.00 11.90 10.50 9.40 85.10 54.80 29.80
45.50 28.60 28.00 20.50 39.00
19.00
29.00 22.30 23.40 5.90 2.60 20.00 7.50 5.70
2.70
140.00 65.00 5.00
2.70 4.80 54.00
89.90 65.00
915.10 1250.00 114.00 400.00
12.70 30.00
4,968,466,125 9,319,910,544
590,909,075 1,390,250,000
627,500,000 3,187,603,220 1,720,000,000 2,856,000,000
564,000,000 2,017,063,054 2,109,040,242
188,331,138 2,087,625,000 1,254,000,000 6,958,000,098
969,150,000 2,083,979,841 1,176,421,041 1,095,255,827
719,697,335
475,000,000
15,441,505,445 1,128,400,000 7,805,502,004
621,802,238 1,300,000,000 1,173,644,286 5,603,322,983 4,258,776,603
270,000,000
396,528,075 170,983,899 868,992,500
676,000,000 547,200,000
3,283,200,000
54,915,555 65,018,200
1,209,977,864 3,169,322,500
302,990,568 2,058,000,000
103,425,985,744 53,423,856,000
5,477,686 5,397,840
22,011,933 79,945,482 23,325,022 77,853,885 23,467,424 32,352,237 34,990,114
167,429,077 183,664,078 20,250,660 22,181,935 21,948,751
101,967,725
21,293,000 69,840,783 44,274,102 52,347,137 18,608,852
23,242,316
530,136,300 51,558,450
334,440,700 109,010,112 499,013,400 58,161,236
698,554,312 746,441,464
100,000,000
2,431,599 2,840,216
173,552,600
260,000,000 113,792,700 60,526,721
568,550 906,620
1,169,157 2,503,150 2,262,752 5,082,782
8,135,565,391 1,801,216,750
0.00 1500.00
28.40 17.50 27.00 0.00 69.90 82.50 14.80 12.80 10.90 9.90 88.00 54.80 29.80
0.00 29.70 29.00 22.00 40.50
19.60
29.00 22.30 23.40 5.90 2.60 20.20 7.50 5.90
0.00
0.00 0.00 5.20
2.70 4.90 54.20
89.90 0.00
915.10 0.00 0.00
400.00
12.90 30.00
0.00 1450.00
24.50 16.30 25.00 0.00 66.40 82.50 14.00 11.90 10.00 9.10 85.10 52.50 28.90
0.00 28.60 25.10 19.60 36.50
19.00
28.80 21.10 22.90 5.70 2.60 20.00 7.40 5.60
0.00
0.00 0.00 5.00
2.50 4.60 54.00
89.90 0.00
915.10 0.00 0.00
400.00
12.70 29.60
0 11900
10037182 161079 12730
0 119305
1650 105657 725981
6909275 4131245 217351 459579
1612
0 1052862
49828 8192190 413153
10552
74942 17148
167781 84811 78000 3412
1648049 424537
0
0 0
998546
827117 312026
5401
90 0
915 0 0
80000
4475078 46230
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
26
TRADINGMAIN BOARD
DIRI SAVI BOARD
DEFAULT
BROWNSC.W.MACKIEEASTERN MERCHANTSINGER SRI LANKA (+)
TESS AGROTESS AGRO[X.0000]
CFTOFFICE EQUIPMENTRADIANT GEMS
6,302,593 364,145
13,401,520 94,989,116
8,268,754 651,500
949,870 153,975 638,949
70,875,000 35,988,556
117,446,000 375,628,830
280,000,000 40,000,000
140,196,000 833,560
2,400,000
82.70 49.50 6.30
45.50
1.30 1.10
6.40 66.60 28.70
Company Name ForeignHolding
Qty
IssuedQuantity
14/11/1714/11/1714/11/1714/11/17
14/11/1714/11/17
14/11/1714/11/1714/11/17
Last Traded
Date
ClosingPrice
Daily Movements Equity on 14-11-2017
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
82.50 50.00 6.70 45.00
1.30 1.10
6.30 65.60 28.80
5,861,362,500 1,781,433,522
739,909,800 17,091,111,765
364,000,000 44,000,000
897,254,400 55,515,096 68,880,000
64,138,457 35,729,799
100,294,880 371,797,881
276,869,710 39,962,256
131,146,832 764,970
1,450,536
83.00 50.00 6.80 45.50
1.30 1.20
6.40 65.60 28.80
82.50 50.00 6.20 44.10
1.30 1.10
6.00 65.60 28.80
24870 300
141128 45589
477135 36310
4102401 853 29
(+) - December Companies
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
HNB [NON VOTING]HNBHNB [NON VOTING]
290,547 250,000 125,000
205.00 263.00 205.00
59,562,135.00 65,750,000.00 25,625,000.00
Crossings
Company Name Quantity Price Turnover
idlÉPd l< .kqfokq re;jpg;Gf;fs; /
iud.fï kufk;gdp ngaH
m%udKhmsT
ñ,tpiy
msßjegquGus;T
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
uq,H j¾Ih foieïn¾ ui wjikajk iud.ï / brk;gh; fk;gdpfs;
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
27
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
16,995.71 22,730.46 6,156.12
103.21 2,485.90 1,705.56
911.12 977.17
2,861.79 12,895.38
36.10 565.18
3,970.36 14,476.32 57,902.85
946.98 124.92
18,261.46 27,234.47
175.40 16,625.30
Today
17,242.61 22,760.60 6,192.19
103.21 2,509.70 1,725.04
932.69 979.31
2,870.26 12,982.32
36.66 568.73
4,042.96 14,259.60 57,902.85
982.76 123.48
18,405.37 27,236.55
175.40 16,554.80
Previous
24,553.95 35,238.97 8,947.20
3,813.20 1,988.56 1,206.65 1,198.46 3,371.89
14,380.77 43.35
775.19 6,461.30
20,706.92 69,601.06 1,372.50
157.25 31,453.65 29,902.12
228.27 19,869.48
Today
24,910.65 35,285.69 8,999.62
3,849.71 2,010.52 1,235.22 1,201.09 3,381.87
14,477.73 44.03
780.06 6,579.45
20,396.93 69,601.06 1,424.36
155.44 31,701.53 29,904.41
228.27 19,785.22
Previous
329,762,407 29,071,411
452,072 622,740
28,766,019 188,060,209
97,623 948,985
2,982,806 530,991 458,271
2,370,331 24,232,213 9,273,081
35,870 32,601,230 2,498,681 2,143,180
80,915 4,521,308 4,828,615
Value
6,522,587 1,084,170
10,219 5,820
1,353,004 5,873,114
6,226 59,589
562,379 25,552
149,955 236,793
1,563,471 108,491
117 2,032,307
351,705 583,599
201 353,900
1,073,675
Volume
1,089 284 24 2
334 575 20 44
201 47 26
109 734 28 6
964 147 124
2 45
217
Trades
Price Index Total Return Index Turnover
664,338,958 21,956,874 5,022
Holdings in CDS
Quantity Market Value (Rs.)
Total
Domestic
Foreign
87,565,673,481
64,419,280,987
23,146,392,494
2,698,668,244,049
1,901,317,815,846
797,350,428,203
0
0
0
Today
DEBT MARKET
Corporate Debt
Value of Turnover(Rs.)
Volume of Turnover (No.)
Trades (No.)
0
0
3,000,086
3,325,200
Today Prv.DayGovt. Securities
Value of Turnover(Rs.)
Volume of Turnover (No.)
Trades (No.) 0 1
09-JUL-2012
604,328
6,000
2
Prv.Day
13-NOV-2017
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;
28
BANKS FINANCE AND INSURANCE
ALLIANCEALLIANCE
ALLIANCEALLIANCEALLIANCE
ARPICO
ARPICO
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 CEYLONBANK OF CEYLONBANK OF CEYLONBANK OF CEYLON
BANK OF CEYLONBANK OF CEYLON
BANK OF CEYLONBANK OF CEYLONBANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLONBANK OF CEYLON
BANK OF CEYLON
CDBCDB
CDBCDBCDB
CENTRAL FINANCECENTRAL FINANCE
CENTRAL FINANCE
CENTRAL FINANCE
CENTRAL FINANCE
CENTRAL FINANCE
CENTRAL FINANCE
FIRST CAPITALFIRST CAPITAL
BBB-BBB
BBB-BBB-BBB
BB-
BB-
AA(lka)
AA
AA
AA(LKA)
AA
AA
AA
AA(lka)
AA
AAAAAAAAAAAA
AAAA
AAAAAA
AA
AAAA
AA
BBB-[SL]A-
BBB-BBB-
[SL]A-(SO)
A+A+
A+
A+
A+
A+
A+
BBB+BBB+
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
1,000
100
100
100
100
100 100
Company Name Credit Rating(As at date
listing)
Par Value
03-09-2014
06-02-201507-04-2017
19-04-2017
07-11-2017
09-08-2017
17-08-2017
05-01-2016
04-07-2016
20-11-201318-12-2014
15-10-2014
10-09-2014
29-08-201609-11-2017
18-09-201710-12-2015
02-12-2014
10-12-2015
11-08-2015
14-08-201401-12-2014
LastTraded
Date
01/12/1229/12/14
30/09/1330/09/1329/12/14
29/11/13
29/11/13
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
22/09/1422/09/1422/09/1422/09/1422/09/1430/11/12
30/11/1230/11/12
25/10/1325/10/1325/10/13
25/10/13
25/10/1325/10/13
06/10/15
19/12/1303/06/16
19/12/1319/12/1303/06/16
12/12/1312/12/13
17/06/13
01/06/15
12/12/13
01/06/15
01/06/15
12/03/1412/03/14
30/11/1729/12/18
30/09/1830/09/1829/12/19
28/11/18
28/11/18
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
21/09/2221/09/1921/09/2221/09/1921/09/1929/11/17
29/11/1729/11/17
24/10/1824/10/1824/10/21
24/10/18
24/10/2224/10/21
05/10/23
19/12/1803/06/21
19/12/1819/12/1803/06/21
12/12/1812/12/18
17/06/18
01/06/18
12/12/17
01/06/19
01/06/20
12/03/1912/03/18
Maturity Date
Issued Date
Code
ALLI/BC/30/11/17F20ALLI/BD/29/12/18-C2288-9ALLI/BC/30/09/18C16.5ALLI/BC/30/09/1800DALLI/BD/29/12/19-C2287-9.35ARPI/BC/28/11/18B16.75ARPI/BC/28/11/18A16.67BOC/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/21/09/19C7.42BOC/BC/21/09/22D8.25BOC/BC/21/09/19A08BOC/BC/21/09/19B7.75BOC/BC/29/11/17B14.68BOC/BC/29/11/17A16BOC/BC/29/11/17C15.25BOC/BC/24/10/18A13BOC/BC/24/10/18B12.6BOC/BC/24/10/21E11.12BOC/BC/24/10/18C11.12BOC/BC/24/10/22F13.25BOC/BC/24/10/21D13.25BOC/BD/05/10/23-C2317-9.5CDB/BC/19/12/18C15CDB/BD/03/06/21-C2351CDB/BC/19/12/18B15.5CDB/BC/19/12/18A16CDB/BD/03/06/21-C2350-12.75CFIN/BC/12/12/18C13.5CFIN/BC/12/12/18D13.95CFIN/BC/17/06/18C14.75CFIN/BD/01/06/18-C2301-8.35CFIN/BC/12/12/17B13.25CFIN/BD/01/06/19-C2300-9CFIN/BD/01/06/20-C2302-9.52CFVF/BC/12/03/19C14CFVF/BC/12/03/18B13.7
30/11/1728/12/17
29/12/17
28/12/17
29/12/17
30/11/17
27/12/17
24/10/18
04/10/18
27/12/17
04/01/18
04/04/18
28/12/17
28/12/17
04/04/18
20/03/1820/03/1820/09/1820/09/1820/12/1729/11/17
29/11/1729/11/17
24/10/1824/04/1824/04/18
24/04/18
24/10/1824/10/18
04/10/18
18/12/1701/12/17
16/12/1716/12/1701/12/17
29/12/1730/12/17
29/12/17
29/12/17
12/12/17
29/12/17
30/12/17
30/12/1730/12/17
Next CouponDue Date
Daily Movements Corporate Debt on 14-11-2017
9.00 14.88
15.00
12.44
13.34
14.67
9.01
13.00
8.88
12.72 12.81
15.31 9.50
9.00
8.65
9.24
10.00
121.00 100.00
122.85 81.57 100.00
102.45
104.15
100.00
101.50
100.00
100.00
100.00
100.00
100.00
100.00
96.00
100.00 100.00 100.00 96.87 100.00 100.00
103.39 100.00
100.00 111.85 100.00
100.00
100.00 125.55
100.00
110.00 100.00
100.00 106.00 99.83
98.00 111.14
1172.57
100.00
108.29
100.00
101.15
110.34 110.10
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/
209
16.5
9.35
16.75
16.67
12.68
13.75
8.25
12.68
8
11.34
13.25
12.75
11.34
10.4310.438.25
87.75
12.81
1615.25
1312.6
11.13
11.13
13.2513.25
9.5
1511.85
15.516
12.75
13.513.95
14.75
8.35
13.25
9
9.52
1413.75
121
201
4
12
2
1
1
2
4
2
1
1
2
221142
12
122
2
11
1
42
212
21
4
2
2
2
1
11
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
29
BANKS FINANCE AND INSURANCE
COMM LEASE & FIN
COM.CREDITCOM.CREDIT
COM.CREDIT
COM.CREDIT
COMMERCIAL BANK
COMMERCIAL BANK
COMMERCIAL BANK
COMMERCIAL BANK
SOFTLOGIC FINSOFTLOGIC FINDFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
FC TREASURIES
HDFC
HDFC
HDFC
HDFC
HNB
HNB
HNB
HNBHNB
HNBHNB
HNBHNBHNB
HNBHNBLB FINANCELB FINANCELB FINANCELOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC
MERCHANT BANK
MERCHANT BANK
A-
BB(SL)A+(SO)
AA
[SL]A+
AA-
AA-
AA-
AA-
AAAAAAAA-
A+(lka)
A+(LKA)
AA-
A+
BBB+
BBB
BBB
BBB
BBB
AA-
AA-
A+
A+AA-
AA-A+(LKA)
A+A+
A+
BBB+BBB+BBB+
"BBB+"
BBB+
BBB+
A-
[SL]
AA-
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
100
100
Company Name Credit Rating(As at date
listing)
Par Value
13-10-2017
19-09-2017
13-01-2017
16-02-2017
17-03-2016
27-07-2017
04-07-201610-08-2017
29-03-2017
19-08-2015
17-06-2016
11-03-2015
24-01-2017
25-07-2017
21-06-201718-02-2016
31-12-201425-09-2017
29-03-201624-03-201611-08-2015
18-04-2017
10-08-2017
22-06-2015
LastTraded
Date
21/07/15
19/02/1310/12/15
01/06/15
10/12/15
28/10/16
28/10/16
09/03/16
09/03/16
29/08/1429/08/1418/03/16
09/11/16
09/11/16
10/06/15
10/06/15
06/02/15
20/11/15
20/11/15
24/10/13
20/11/15
15/12/14
15/12/14
01/11/16
13/06/1315/12/14
30/08/1328/03/16
05/09/1101/08/0701/11/16
25/05/0707/06/0729/11/1329/11/1329/11/1326/01/15
26/01/15
26/01/15
24/11/14
03/05/17
13/11/14
21/07/20
18/02/1810/12/20
01/06/20
10/12/20
27/10/21
27/10/26
08/03/26
08/03/21
29/08/1929/08/1918/03/19
09/11/21
09/11/23
10/06/20
10/06/20
06/02/20
20/11/20
20/11/25
23/10/18
20/11/20
14/12/17
14/12/24
01/11/23
12/06/1814/12/19
29/08/2328/03/21
04/09/2131/07/2201/11/21
31/03/2131/03/2428/11/1828/11/1828/11/1825/01/20
25/01/20
25/01/20
24/11/19
02/05/22
12/11/19
Maturity Date
Issued Date
Code
5CLC/BD/21/07/20-C2310-9.75COCR/BC/18/02/18A20COCR/BD/10/12/20-C2336COCR/BD/01/06/20-C2299-10.5COCR/BD/10/12/20-C2335-10.4COMB/BD/27/10/21-C2360-12COMB/BD/27/10/26-C2359-12.25COMB/BD/08/03/26-C2342-11.25COMB/BD/08/03/21-C2341-10.75CRL/BC/29/08/19A10CRL/BC/29/08/19B7.69DFCC/BD/18/03/19-C2345-10.625DFCC/BD/09/11/21-C2366-12.15DFCC/BD/09/11/23-C2367-12.75DVBD/BD/10/06/20-C2305-9.1DVBD/BD/10/06/20-C2306-9.4FCT/BD/06/02/20-C2295-9.5HDFC/BD/20/11/20-C2331-10.5HDFC/BD/20/11/25-C2330-12HDFC/BC/23/10/18C15.5HDFC/BD/20/11/20-C2332HNB/BD/14/12/17-C2272-6.88HNB/BD/14/12/24-C2275-8.33HNB/BD/01/11/23-C2361-13HNB/BC/12/06/18A14HNB/BD/14/12/19-C2274-7.75HNB/BC/29/08/23A08HNB/BD/28/03/21-C2346-11.25HNB/BC/04/09/21A11.5HNB/BC/31/07/22B16.75HNB/BD/01/11/21-C2362-11.75HNB/BC/31/03/2100EHNB/BC/31/03/2400FLFIN/BC/28/11/18A14LFIN/BC/28/11/18C15LFIN/BC/28/11/18B14.5LOFC/BD/25/01/20-C2289-9.1LOFC/BD/25/01/20-C2291-9LOFC/BD/25/01/20-C2290-9.25LOLC/BD/24/11/19-C2269-9MBSL/BD/02/05/22-C2382-15MBSL/BD/12/11/19-C2266-9
30/12/17
29/12/1709/12/17
29/12/17
09/12/17
26/04/18
26/04/18
07/03/18
07/03/18
29/12/1729/12/1717/03/18
07/11/18
07/11/18
09/06/18
09/06/18
30/12/17
19/11/17
18/11/17
30/12/17
18/11/17
14/12/17
29/12/17
30/10/18
09/06/1829/12/17
29/08/1824/03/18
29/12/1729/06/1830/10/18
30/11/1730/12/1729/12/1729/12/17
29/12/17
30/12/17
29/12/17
02/05/18
30/12/17
Next CouponDue Date
Daily Movements Corporate Debt on 14-11-2017
9.47
20.04
11.22
15.98
11.25
17.96
14.83 10.50
12.71
9.00
10.50
12.20
16.97
13.00
12.00 11.38
14.18 15.90
13.11 13.08 9.79
13.00
12.25
9.75
100.67
100.00 100.00
98.00
100.00
87.17
100.00
100.00
81.40
88.05 101.09 100.00
100.00
100.00
100.00
101.44
97.02
100.00
100.00
109.16
100.00
92.00
100.00
99.85
101.70 89.00
70.13 88.00
100.00 100.00 100.00
20.90 14.68 102.00 104.00 112.98 100.00
90.84
100.00
93.60
100.00
97.35
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/
9.75
2012.99
10.5
10.4
12
12.25
11.25
10.75
1010.21
10.625
12.15
12.75
9.1
9.4
9.5
10.5
12
15.5
13.22
6.88
8.33
13
147.75
811.25
11.516.7511.75
1415
14.59.1
9
9.25
9
15
9
1
42
4
2
2
2
2
2
441
1
1
1
1
1
2
1
1
4
2
2
1
12
11
211
00
12122
4
1
4
1
1
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
30
BANKS FINANCE AND INSURANCE
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCANTILE INV
NAT. DEV. BANK
NAT. DEV. BANK
NAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNATIONS TRUSTNATIONS TRUSTNATIONS TRUST
NATIONS TRUST
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
PEOPLES LEASINGPEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASINGPEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASINGRDB
RDB
RDB
SAMPATH
SAMPATH
SAMPATHSAMPATH
SAMPATH
AA-
[SL]
AA-
AA-
AA-
AA-
AA-
[SL]
AA-
BBB+
A+
A+
A+A+A+A+A-
A-(lka) A-(lka)
A-(LKA)
BBB
BBB
BBB
BBB
BBB
BBB
AA-AA-
AA-(lka)
AA-
AA-AA-
AA-
AA-A-
A-
A-
A
A+
A+A
A
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
100 100
100
Company Name Credit Rating(As at date
listing)
Par Value
07-04-2017
28-04-2017
27-04-2017
04-05-2016
07-04-2017
29-09-2016
02-02-2017
26-09-201710-07-201726-05-201713-11-201716-10-2017
02-12-2016
29-03-2017
31-12-2014
29-08-2016
21-09-2017
13-02-2015
02-12-2016
05-07-2016
03-12-2015
25-07-2017
15-09-201704-09-2017
18-12-2015
LastTraded
Date
13/11/14
03/05/17
28/03/13
28/03/13
17/12/13
17/12/13
17/12/13
03/05/17
28/03/13
05/11/14
24/06/15
24/06/15
19/12/1319/12/1319/12/1319/12/1319/12/1308/11/1608/11/16
08/11/16
29/09/15
30/10/14
30/10/14
29/09/15
29/09/15
29/09/15
27/03/1313/11/15
16/11/16
16/11/16
24/09/1413/11/15
16/11/16
27/03/1330/01/15
30/01/15
30/01/15
18/11/15
15/12/14
04/12/1310/06/16
18/11/15
12/11/19
02/05/22
27/03/18
27/03/18
16/12/17
16/12/17
16/12/17
02/05/22
27/03/18
05/11/18
24/06/20
24/06/20
19/12/1819/12/1819/12/2319/12/2519/12/1808/11/2108/11/21
08/11/21
29/09/19
30/10/19
30/10/19
29/09/19
29/09/18
29/09/18
26/03/1812/11/20
16/11/21
16/11/19
23/09/1812/11/19
16/11/20
26/03/1829/01/20
29/01/20
29/01/20
18/11/20
14/12/19
04/12/1810/06/21
18/11/20
Maturity Date
Issued Date
Code
MBSL/BD/12/11/19-C2267-8.75MBSL/BD/02/05/22-C2381-14.5MBSL/BC/27/03/18C16.7MBSL/BC/27/03/18D16.5MBSL/BC/16/12/17C13.5MBSL/BC/16/12/17D13.25MBSL/BC/16/12/17A14.25MBSL/BD/02/05/22-C2380MBSL/BC/27/03/18A17.5MERC/BC/05/11/18A10.5NDB/BD/24/06/20-C2309-9.4NDB/BD/24/06/20-C2308-0NDB/BC/19/12/18A13NDB/BC/19/12/18B13.4NDB/BC/19/12/23C13.9NDB/BC/19/12/25D14NTB/BC/19/12/18A13NTB/BD/08/11/21-C2363NTB/BD/08/11/21-C2365-12.65NTB/BD/08/11/21-C2364-12.8PABC/BD/29/09/19-C2311-10PABC/BC/30/10/19B9.5233PABC/BC/30/10/19A9.75PABC/BD/29/09/19-C2312PABC/BD/29/09/18-C2314PABC/BD/29/09/18-C2313-9.5PLC/BC/26/03/18C17PLC/BD/12/11/20-C2323-9.95PLC/BD/16/11/21-C2375-12.6PLC/BD/16/11/19-C2373-11.9PLC/BC/23/09/18B9.625PLC/BD/12/11/19-C2322-9.6PLC/BD/16/11/20-C2374-12.25PLC/BC/26/03/18B16.75RDB/BD/29/01/20-C2294-8.81RDB/BD/29/01/20-C2293-8.71RDB/BD/29/01/20-C2292-9SAMP/BD/18/11/20-C2329SAMP/BD/14/12/19-C2271-8.25SAMP/BC/04/12/18A13SAMP/BD/10/06/21-C2352-12.75SAMP/BD/18/11/20-
29/12/17
01/05/18
29/12/17
30/11/17
16/12/17
30/11/17
16/12/17
01/05/18
30/12/17
02/11/18
30/12/17
29/12/1730/12/1730/12/1730/12/1729/12/1706/05/1806/05/18
06/11/18
27/03/18
27/04/18
27/10/18
27/03/18
27/03/18
27/03/18
30/12/1710/11/18
12/11/17
12/11/17
30/12/1710/05/18
12/11/17
29/12/1729/12/17
29/12/17
30/12/17
17/11/17
30/12/17
29/12/1707/06/18
17/11/17
Next CouponDue Date
Daily Movements Corporate Debt on 14-11-2017
16.69
13.50
13.25
12.25
26.24
12.12
14.56
14.77 16.56 17.59 13.75 12.77
12.64
12.75
9.75
11.45
12.60
8.35
12.25
13.09
11.79
15.07
14.84 12.75
9.93
100.00
100.00
100.00
102.53
100.00
100.00
102.62
100.00
93.23
97.10
87.00
63.81
98.03 96.00 86.00 101.07 100.20 100.00 100.00
100.00
100.00
100.00
99.94
100.00
100.00
100.00
107.50 100.00
99.96
100.00
103.84 100.00
100.00
105.50 100.00
90.00
100.00
100.00
87.00
98.00 99.86
99.87
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/
8.75
14.5
16.7
16.5
13.5
13.25
14.25
12.11
17.5
10.5
9.4
0
1313.413.9
1413
11.6112.65
12.8
10
9.5233
9.75
12.13
11.63
9.5
179.95
12.6
11.9
9.6259.6
12.25
16.758.81
8.71
9
11.68
8.25
1312.75
9.9
2
2
4
12
4
12
1
2
1
1
1
0
2111222
1
2
2
1
2
2
2
11
2
2
12
2
22
4
1
2
1
21
2
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
31
BANKS FINANCE AND INSURANCE
BEVERAGE FOOD AND TOBACCO
SAMPATH
SAMPATH
SAMPATH
SANASA DEV. BANK
SANASA DEV. BANK
SANASA DEV. BANK
SANASA DEV. BANK
SEYLAN BANKSEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALASINGER FINANCE
SINGER FINANCE
SINGER FINANCE
SINGER FINANCESIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
VALLIBEL FINANCE
VALLIBEL FINANCE
VALLIBEL FINANCEVALLIBEL FINANCE
LION BREWERY
LION BREWERYLION BREWERY
A+
A
A+
A+(SO)
A-
A+
A-(SO)
BBB+BBB+
A-(LKA)
BBB+
A-
BBB+(LKA)
BBB+
A-(LKA)
BBB+
A-
A-
BBB+(lka)
BBB+
BBB+(LKA)
BBB+(lka)
BBB+(lka)
BBBBBB(lka)
BBB
BBB
BBB+A-
A-(lka)
A-(lka)
BBB+(lka)
BB
AA
BBBB
AA-
AA-AA-
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
1,000 1,000
Company Name Credit Rating(As at date
listing)
Par Value
16-10-2017
07-03-2017
08-07-2015
07-01-2015
24-08-2016
07-10-2016
09-03-2017
30-03-2015
01-11-2017
29-03-2017
18-04-201702-09-2016
02-01-2017
27-07-201629-03-2017
02-07-2015
13-11-2017
27-09-2017
20-07-2016
24-03-201618-04-2017
08-01-2015
LastTraded
Date
04/12/13
10/06/16
15/12/14
31/12/15
31/12/15
31/12/15
31/12/15
22/02/1322/02/13
23/12/14
15/07/16
23/12/14
15/07/16
22/02/13
23/12/14
15/07/16
23/12/14
23/12/14
10/11/16
10/11/16
10/11/16
10/11/16
10/11/16
11/12/1306/04/16
06/04/16
17/06/15
10/09/1320/09/16
24/12/14
20/09/16
04/10/17
20/02/14
31/03/15
20/02/1420/02/14
08/12/14
17/06/1317/06/13
04/12/18
10/06/21
14/12/19
31/12/18
31/12/20
31/12/20
31/12/18
21/02/1821/02/18
22/12/19
15/07/21
22/12/18
15/07/21
21/02/18
22/12/19
15/07/23
22/12/20
22/12/20
09/11/20
09/11/18
09/11/20
09/11/19
09/11/19
10/12/1806/04/20
06/04/19
17/06/20
10/09/1820/09/21
24/12/19
20/09/19
04/10/22
20/02/19
31/03/20
20/02/1920/02/19
08/12/19
17/06/1817/06/18
Maturity Date
Issued Date
Code
C2328-9.9SAMP/BC/04/12/18B13.4SAMP/BD/10/06/21-C2353SAMP/BD/14/12/19-C2273-8.1SDB/BD/31/12/18-C2338-9.6SDB/BD/31/12/20-C2339-10.3SDB/BD/31/12/20-C2337-10SDB/BD/31/12/18-C2340-9.9SEYB/BC/21/02/18B15SEYB/BC/21/02/18C14.5SEYB/BD/22/12/19-C2278-8.6SEYB/BD/15/07/21-C2355-13SEYB/BD/22/12/18-C2276-8SEYB/BD/15/07/21-C2356SEYB/BC/21/02/18A15.5SEYB/BD/22/12/19-C2279-8.35SEYB/BD/15/07/23-C2354-13.75SEYB/BD/22/12/20-C2277-8.6SEYB/BD/22/12/20-C2280-8.75SFCL/BD/09/11/20-C2370SFCL/BD/09/11/18-C2371-12.5SFCL/BD/09/11/20-C2368-13.75SFCL/BD/09/11/19-C2372-13.25SFCL/BD/09/11/19-C2369SFCL/BC/10/12/18A15SFIN/BD/06/04/20-C2347-12SFIN/BD/06/04/19-C2348-11.5SFIN/BD/17/06/20-C2307-9.95SFIN/BC/10/09/18C14.5SLFL/BD/20/09/21-C2357-13.5SLFL/BD/24/12/19-C2281-8.9SLFL/BD/20/09/19-C2358-13SLFL/BD/04/10/22-C2384-12.5VFIN/BC/20/02/19A14.75VFIN/BD/31/03/20-C2298-10.25VFIN/BC/20/02/19C15.5VFIN/BC/20/02/19B15
LION/BD/08/12/19-C2270LION/BC/17/06/18H14LION/BC/17/06/18E13.7
30/12/17
07/12/17
29/12/17
29/12/17
29/12/17
29/12/17
29/12/17
21/02/1820/11/17
22/12/17
13/01/18
22/12/17
13/01/18
21/02/18
22/12/17
13/01/18
22/12/17
22/12/17
08/05/18
08/05/18
08/05/18
08/05/18
08/05/18
08/12/1704/04/18
04/04/18
30/12/17
29/12/1718/09/18
30/12/17
18/09/18
03/10/18
29/12/17
29/03/18
30/03/1829/03/18
29/03/18
29/12/1729/12/17
Next CouponDue Date
Daily Movements Corporate Debt on 14-11-2017
12.81
14.90
12.23
8.60
12.71
9.48
13.74
9.92
13.59
13.74
14.99 11.99
11.54
13.40 13.43
8.88
13.58
13.17
10.48
12.91 15.01
8.55
100.50
100.00
85.00
100.00
100.00
100.00
100.00
106.00 100.00
99.99
101.00
100.00
100.00
107.21
100.00
100.00
94.31
100.00
100.00
99.00
100.00
100.00
100.00
100.00 100.00
99.88
100.00
102.00 100.00
99.98
99.00
100.00
102.00
99.28
106.00 100.00
100.00
1160.48 1000.00
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/
13.4
12.49
8.1
9.6
10.3
10
9.9
1514.5
8.6
13
8
12.87
15.5
8.35
13.75
8.6
8.75
11.77
12.5
13.75
13.25
11.52
1512
11.5
9.95
14.513.5
8.9
13
12.5
14.75
10.25
15.515
7.85
1412.47
1
2
2
2
2
2
2
212
1
2
2
2
1
2
2
2
1
2
2
2
2
2
42
2
1
41
1
1
1
4
2
12
2
44
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
32
BEVERAGE FOOD AND TOBACCO
CONSTRUCTION AND ENGINEERING
DIVERSIFIED HOLDINGS
HEALTH CARE
INVESTMENT TRUSTS
PLANTATIONS
TRADING
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
MTD WALKERS
MTD WALKERS
DUNAMIS CAPITAL
DUNAMIS CAPITAL
DUNAMIS CAPITAL
HAYLEYS
HAYLEYS
HAYLEYS
HEMAS HOLDINGSRICHARD PIERISRICHARD PIERIS
NAWALOKANAWALOKANAWALOKANAWALOKANAWALOKA
JANASHAKTHI
KOTAGALA
KOTAGALAKOTAGALA
KOTAGALA
ABANS PLC
ABANS PLC
ABANS PLC
ABANS PLC
ABANS PLC
SINGER SRI LANKA
SINGER SRI LANKA
SINGER SRI LANKA
SINGER SRI LANKA
SINGER SRI LANKA
A+
A+
A+
A+
BBB+
BBB+
BBB+
BBB
BBB+
AA-
AA-
[SL]AA-
A+AA-AA-
AAAAA
BBB
BBB-
BBB-BBB-
BBB-
A-
A-
BBB+
BBB+
BBB+
A-
A-
A-
A-
A-
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
13-11-2015
10-08-2017
10-08-2017
17-08-2017
13-11-2015
01-11-2017
16-11-2015
10-08-2017
30-03-2016
23-09-201613-09-2016
24-03-2016
15-06-2015
12-10-2016
16-01-2015
10-02-2016
09-05-2017
LastTraded
Date
18/11/15
18/11/15
18/11/15
18/11/15
30/09/15
30/09/15
04/12/15
05/08/14
04/12/15
06/03/15
06/03/15
31/05/16
29/04/1416/05/1416/05/14
30/09/1330/09/1330/09/1330/09/1330/09/13
19/11/14
27/05/14
27/05/1427/05/14
27/05/14
20/12/13
20/12/13
26/12/14
26/12/14
26/12/14
15/03/16
15/03/16
08/06/15
23/12/14
08/06/15
18/11/20
18/11/22
17/11/23
18/11/21
30/09/18
30/09/20
04/12/20
05/08/19
04/12/20
06/03/20
06/03/19
31/05/19
29/04/1916/05/1816/05/19
30/09/2230/09/2330/09/2130/09/1930/09/18
19/11/19
26/05/19
26/05/2126/05/20
26/05/18
20/12/18
20/12/17
26/12/17
26/12/19
26/12/18
15/03/19
15/03/19
07/06/18
22/12/17
07/06/18
Maturity Date
Issued Date
Code
9
AEL/BD/18/11/20-C2324-10.25AEL/BD/18/11/22-C2327-10.72AEL/BD/17/11/23-C2325-10.95AEL/BD/18/11/21-C2326-10.45KAPI/BD/30/09/18-C2316-9.75KAPI/BD/30/09/20-C2315-10.25
CSEC/BD/04/12/20-C2334CSEC/BC/05/08/19A12.5CSEC/BD/04/12/20-C2333-10.5HAYL/BD/06/03/20-C2297-7.85HAYL/BD/06/03/19-C2296-7.6HAYL/BD/31/05/19-C2349HHL/BC/29/04/19A11RICH/BC/16/05/18B11RICH/BC/16/05/19C11.25
NHL/BC/30/09/22E14.4NHL/BC/30/09/23F14.45NHL/BC/30/09/21D14.35NHL/BC/30/09/19B14.15NHL/BC/30/09/18A14.15
JANA/BD/19/11/19-C2268-10.75
KOTA/BC/26/05/19B14.5KOTA/BC/26/05/21D15KOTA/BC/26/05/20C14.75KOTA/BC/26/05/18A14.25
ABNS/BC/20/12/18C14.5ABNS/BC/20/12/17B14.25ABNS/BD/26/12/17-C2285-8.25ABNS/BD/26/12/19-C2286-9ABNS/BD/26/12/18-C2284-8.5SINS/BD/15/03/19-C2343SINS/BD/15/03/19-C2344-10.5SINS/BD/07/06/18-C2303-8.6SINS/BD/22/12/17-C2282-8.25SINS/BD/07/06/18-C2304
17/11/17
17/11/17
17/11/17
17/11/17
29/03/18
29/03/18
02/12/17
30/12/17
02/12/17
04/03/18
04/03/18
29/11/17
29/03/1829/03/1829/03/18
29/12/1729/12/1729/12/1729/12/1729/12/17
30/12/17
29/12/17
29/12/1729/12/17
29/12/17
29/12/17
20/12/17
23/12/17
23/12/17
23/12/17
14/03/18
14/03/18
29/12/17
22/12/17
29/12/17
Next CouponDue Date
Daily Movements Corporate Debt on 14-11-2017
10.17
12.50
12.50
14.75
10.47
13.49
10.40
12.75
14.48
14.99 14.74
14.23
9.68
12.91
8.50
8.25
14.74
100.00
100.00
100.00
100.00
100.00
100.28
100.00
99.97
94.67
100.00
100.00
97.00
101.49 100.00 97.00
100.00 100.00 100.00 111.80 100.00
96.15
100.00
100.00 100.00
100.00
114.06
101.39
99.35
100.00
100.00
100.00
100.00
100.00
99.97
95.00
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/
10.25
10.72
10.95
10.45
9.75
10.25
12
12.5
10.5
7.85
7.6
12.81
1111
11.25
14.414.4514.3514.1514.15
10.75
14.5
1514.75
14.25
14.5
14.25
8.25
9
8.5
11.56
10.5
8.6
8.25
9.5
2
2
2
2
2
2
2
1
2
2
2
2
222
44444
1
2
22
2
2
2
2
2
2
2
2
2
1
2
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
33
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
3,827,040,000 469,148,630,246 495,800,745,824 3,510,209,169
45,901,129,233
303,830,460,201 259,706,612,364 24,375,407,449 79,958,759,940 732,865,997,031 60,289,885,752
6,209,136,061
78,187,232,289 93,328,007,166 3,825,921,883
53,110,442,232 48,414,718,721 156,849,841,744
170,983,899 12,957,546,110
185,420.40 311,713,613.20 120,587,820.20
9,779.90
3,806,740.40
2,982,805.70 19,762,523.00 259,871.10 6,454,930.30
167,762,908.90 1,401,220.40
147,561.00
1,046,578.40 7,968,807.30 12,792.00
2,461,623.60 9,869,318.40 4,521,307.70
.00 2,238,809.40
3,900 4,988,501 3,708,056
311
228,089
562,379 3,595,643 10,701
1,060,435 5,656,180 133,561
10,535
263,241 360,897
24
237,002 198,573 353,900
0 341,004
12 416 683 3
240
201 759 33 197 1,620 71
6
64 276 2
121 114 45
0 114
7.80 7.67 11.72 14.68
19.39
49.70 5.78
20.51 12.46 18.51
45.24
6.02 8.94 5.62
8.05 11.99 12.56
29.88
.85 1.10 .99 1.00
1.32
1.74 1.01 .90 2.23 2.55 2.24
2.24
1.40 1.49 1.18
.65 .88 1.26
1.81
5.25 1.76 3.87 3.67
4.18
1.40 2.83 5.46 2.76 2.92 2.46
.00
6.51 6.21 2.96
5.91 5.04 3.05
.00 3.31
115282
11
254035
418
1
8161
1792
05
115325
15
385335
5410
2
11222
20122
15
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 N/A
34
Daily Movements Equity on 14th November 2017
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
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
KELANI TYRES
COMMERCIAL BANK (+)
COMMERCIAL BANK[X.0000] (+)
DFCC BANK PLC
HNB[X.0000] (+)
HNB (+)
HDFC (+)
NAT. DEV. BANK (+)
NATIONS TRUST (+)
PAN ASIA (+)
SAMPATH (+)
SAMPATH[R.0000] (+)
SANASA DEV. BANK (+)
SEYLAN BANK[X.0000] (+)
SEYLAN BANK (+)
UNION BANK (+)
AMANA BANK (+)
ACCESS ENG SL
ACL
AITKEN SPENCE
ALUFAB
BROWNS
CENTRAL IND.
DOCKYARD (+)
E B CREASY
EXPOLANKA
HAYLEYS
HEMAS HOLDINGS
JKH
KELANI CABLES
LANKA ASHOK
LANKA CERAMIC
LANKA TILES
LANKA WALLTILE
LANKEM CEYLON
LAXAPANA
MTD WALKERS
RENUKA HOLDINGS[X.0000]
RENUKA HOLDINGS
RICHARD PIERIS
ROYAL CERAMIC
SIERRA CABL
SOFTLOGIC
FORT LAND
SERENDIB ENG.GRP
VALLIBEL ONE
47.60
138.30 106.90 123.90 205.00 263.00 36.10 134.10 80.00 15.90 324.20 79.10 96.30 59.40 92.00 13.60
3.80
25.00 44.10 57.00 25.50 82.70 41.90 92.80
1,250.00 5.60
260.30 130.00 154.80 99.50
1,110.90 151.60 106.30 98.30 48.00 10.90 26.00 18.00 24.00 13.50 118.30 2.70 11.80 22.00
8.50 18.00
47.60
138.00 107.00 123.90 205.00 262.90 36.10 134.10 80.00 15.90 323.00 80.10 99.90 59.80 92.00 13.60
3.80
25.00 44.10 57.00 25.50 82.50 41.90 95.00
1,250.00 5.60
260.10 131.10 154.00 99.30
1,100.00 155.00 109.90 98.60 48.00 11.00 26.00 18.00 24.00 13.40 118.30 2.80 12.00 22.00
8.50 18.50
14/11/17
14/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/17
14/11/17
14/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1713/11/1714/11/1714/11/1714/11/1714/11/1714/11/1708/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1713/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/17
14/11/1714/11/17
47.60
142.00 107.10 124.20 205.00 263.30 36.30 136.00 82.20 16.10 328.00 84.90 99.90 59.90 92.00 13.70
3.80
25.30 44.50 58.00 25.50 83.00 41.90 97.10 .00 5.70
261.50 131.10 158.00 99.80 .00
155.00 109.90 101.00 48.00 11.00 26.80 .00
24.50 13.70 118.60 2.80 12.00 22.00
8.80 18.70
47.50
138.00 106.10 120.00 203.00 260.00 36.00 134.00 80.00 15.90 322.90 71.30 93.80 59.00 90.00 13.60
3.70
25.00 44.10 56.20 24.30 82.50 41.90 92.80 .00 5.60
260.00 130.00 154.00 99.30 .00
151.00 106.10 97.20 48.00 10.60 25.60 .00
24.00 13.40 118.10 2.60 11.80 22.00
8.50 18.00
4,064,419
336,109,863 16,573,570 64,307,945 44,444,480 125,376,788 9,486,043 24,511,499 54,794,992 89,714,597 38,416,021 5,821,400 12,912,000 11,131,470 2,476,033
863,238,773
1,593,686,347
93,608,844 3,602,715
113,716,182 357,680 6,302,593 593,597
38,258,038 11,682
1,598,318,118 3,047,024
182,513,599 799,060,552
339,453 1,027,515
187 5,514,093 741,744 47,486 40,861
153,989,248 1,430,122 9,929,540
1,484,015,569 13,186,784 8,020,144 49,057,680 862,622
1,528,995 9,439,658
80,400,000
931,324,102 63,927,611 265,097,688 96,248,465 392,248,479 64,710,520 171,485,705 230,607,283 442,561,629 186,190,488 31,031,748 54,778,867 174,842,437 179,613,669 1,091,406,249
2,501,390,534
1,000,000,000 119,787,360 405,996,045 12,058,200 70,875,000 19,768,428 71,858,924 2,535,458
1,954,915,000 75,000,000 574,365,623 1,387,501,097 21,800,000 3,620,843 30,000,000 53,050,410 54,600,000 24,000,000 39,000,000 167,647,568 12,856,830 89,034,626
2,035,038,275 110,789,384 537,512,430 779,000,000 180,000,000
32,383,250 1,086,559,353
185420
1567941 780284
1637125 122900226 131250195
39417 2665761 784481 683873
30765966 6616766 588496
1805910 2323853 185244
13734842
22828065 45529
1310966 66512 24870 4190
374673 0
1629786 141333
37772811 32468394
40380 0
6787018 7537
64579 17760 48891
497611 0
64169 12687127
47468 2379247 465071 17600
20150 773433
3,827,040,000
128,802,123,307 6,833,861,616 32,845,603,543 19,730,935,325 103,161,349,977 2,336,049,772 22,996,233,041 18,448,582,640 7,036,729,901 70,423,448,911
5,275,204,892 10,385,640,758 16,524,457,548 14,843,124,986
9,505,284,029
25,000,000,000 5,282,622,576 23,141,774,565 307,484,100 5,861,362,500 828,297,133 6,668,508,147 3,169,322,500 10,947,524,000 19,522,500,000 74,667,530,990 214,785,169,816 2,169,100,000 4,022,394,489 4,548,000,000 5,639,258,583 5,367,180,000 1,152,000,000 425,100,000 4,358,836,768 231,422,940 2,136,831,024 27,473,016,713 13,106,384,127 1,451,283,561 9,192,200,000 3,960,000,000
275,257,625 19,558,068,354
78,804,532
923,614,485 63,114,384 262,367,776 89,701,667 388,008,247 63,529,520 170,007,932 229,935,171 431,255,155 178,535,984 11,575,474 46,950,513 172,984,053 174,717,095 1,085,893,283
1,787,523,064
999,466,760 117,384,756 404,263,065 11,922,604 64,138,457 19,357,966 71,423,225 2,503,150
1,954,864,000 65,100,469 573,654,396 1,377,360,626 20,931,771 1,063,257 29,797,502 52,686,423 53,239,454 20,543,490 38,911,609 167,499,304 12,855,441 89,008,358
1,948,241,060 109,411,151 219,772,010 779,000,000 177,523,255
32,383,215 1,086,455,353
ffoksl fjkiaùï - fldgia /35
Daily Movements Equity on 14th November 2017
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
CAPITAL GOODS
COMMERCIAL & PROFESSIONAL SERVICES
CONSUMER DURABLES & APPAREL
CONSUMER SERVICES
DEFAULT
MAIN BOARD
DEFAULT
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
ADAM CAPITAL
MACKWOODS ENERGY
OFFICE EQUIPMENT
GESTETNER
LAKE HOUSE PRIN.
PRINTCARE PLC
CEYLON PRINTERS
PARAGON
ABANS
CEYLON LEATHER (DS)
DANKOTUWA PORCEL
HAYLEYS FABRIC
HAYLEYS FIBRE
KELSEY
LANKA CENTURY
REGNIS (+)
SINGER IND. (+)
TEEJAY LANKA
TAPROBANE
BLUE DIAMONDS[X.0000]
BLUE DIAMONDS
ORIENT GARMENTS (TS)
RADIANT GEMS
A.SPEN.HOT.HOLD.
AMAYA LEISURE
AHOT PROPERTIES
BROWNS BEACH
HOTELS CORP.
CITRUS LEISURE
DOLPHIN HOTELS
EDEN HOTEL LANKA
GALADARI (+)
HOTEL DEVELOPERS (DS)
HOTEL SIGIRIYA
HUNAS FALLS
KEELLS HOTELS
MAHAWELI REACH
PALM GARDEN HOTL
RENUKA CITY HOT.
SERENDIB HOTELS[X.0000]
SERENDIB HOTELS
SIGIRIYA VILLAGE
TAL LANKA
.90 2.70 66.60
114.00 135.00 31.30
91.50 65.00
90.80 60.40 8.50 15.10 75.00 45.60 12.50 120.00 136.20 35.10
5.80
.40 1.10 7.00 28.70
30.50 54.40 52.00 17.40 16.30 7.60 27.60 16.30 8.70
66.00 45.30 9.30 18.00 27.00 280.00 16.00 20.00 43.10 17.80
.90 2.70 65.60
114.00 140.00 31.50
89.90 65.00
90.80 60.10 8.70 15.00 75.00 48.40 12.50 120.00 142.00 35.10
5.10
.40 1.10 7.00 28.80
30.20 55.60 51.90 17.40 16.90 7.60 27.70 16.00 8.90 .00
68.00 49.00 9.30 19.00 27.00 289.90 16.00 20.00 43.00 17.70
14/11/1713/11/1714/11/17
13/11/1701/11/1714/11/17
14/11/1707/11/17
14/11/1727/09/1714/11/1714/11/1714/11/1701/11/1714/11/1714/11/1714/11/1714/11/17
13/11/17
14/11/1714/11/1713/01/1614/11/17
14/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/17
14/11/1710/11/1714/11/1714/11/1714/11/1714/11/1713/11/1713/11/1714/11/1714/11/17
.90 .00
65.60
.00 .00
31.50
89.90 .00
92.80 .00 8.80 15.70 77.80 .00
12.50 120.20 142.00 36.00
.00
.50 1.10 .00
28.80
31.20 55.60 51.90 17.50 16.90 7.90 27.70 17.00 9.10 .00
68.00 .00 9.50 19.00 28.10 289.90
.00 .00
43.40 17.80
.90 .00
65.60
.00 .00
30.00
89.90 .00
90.80 .00 8.40 15.00 73.10 .00
11.90 120.00 136.00 35.00
.00
.30 1.10 .00
28.80
30.00 55.60 51.90 17.40 16.30 7.60 27.60 16.00 8.60 .00
66.00 .00 9.30 19.00 27.00 270.20
.00 .00
43.00 17.70
485,250 3,304,841 153,975
1,506,840 7,431
318,247
130,110 158,860
201,664 171,730 9,000,429 1,711,062 17,004 328,716 2,997,017 582,172 10,200
334,427,630
655,164
662,327 29,169,384
36,440 638,949
2,575,297 102,254 7,551,166 2,793,486 1,054,456 332,752 304,087 631,060
459,774,136 12,537,225 148,057 20,999
12,629,138 33,986,134
64,615 37,485
8,373,476 19,347,593
26,853 116,264,838
252,000,242 100,000,000
833,560
2,657,812 2,937,245 85,966,670
600,170 1,000,280
5,110,560 34,234,069 162,552,920 207,740,888 8,000,000 17,429,274 349,367,119 11,267,863 3,846,300
701,956,580
1,002,724,815
194,633,623 206,601,782 54,916,656 2,400,000
336,290,010 51,876,976 442,775,300 129,600,000 180,030,942 96,650,427 31,621,477 105,600,000 500,829,564 2,046,645,686
5,859,000 5,625,000
1,456,146,780 47,066,447 43,267,000 7,000,000 36,011,056 75,514,738 9,000,000
139,637,494
1800 0
853
0 0
9690
90 0
95725 0
581240 85831
952661 0
206310 167679 253743
1427852
0
29895 5777
0 29
200619 56
675 5486 8385
107473 360206
8270 104773
0 13668
0 445889
475 847468 153512
0 0
28975 30250
226,800,218 270,000,000 55,515,096
302,990,568 396,528,075 2,690,756,771
54,915,555 65,018,200
464,038,848 2,067,737,768 1,381,699,820 3,136,887,409 600,000,000 794,774,894 4,367,088,988 1,352,143,560 523,866,060
24,638,675,958
5,815,803,927
77,853,449 227,261,960 384,416,592 68,880,000
10,256,845,305 2,822,107,494 23,024,315,600 2,255,040,000 2,934,504,355 734,543,245 872,752,765 1,721,280,000 4,357,217,207
194,022,011,033 386,694,000 254,812,500
13,542,165,054 847,196,046 1,168,209,000 1,960,000,000 576,176,896 1,510,294,760 387,900,000 2,485,547,393
252,000,142 100,000,000
764,970
2,262,752 2,431,599 82,119,345
568,550 906,620
4,932,456 34,087,073 162,431,160 207,533,525 7,542,724 17,237,802 349,217,043 11,145,235 3,768,184
701,956,580
1,002,716,958
191,894,869 193,131,963 54,901,056 1,450,536
334,995,094 51,260,315 442,291,963 129,269,958 178,757,921 96,569,309 30,586,243 105,207,181 444,577,319 2,010,255,697
3,795,972 5,483,159
1,452,835,805 45,846,325 42,442,960 6,916,289 21,937,083 50,220,809 8,962,516
135,966,420
ffoksl fjkiaùï - fldgia /36
Daily Movements Equity on 14th November 2017
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
CONSUMER SERVICES
DIVERSIFIED FINANCIALS
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
DIRI SAVI BOARD
TANGERINE
KANDY HOTELS
KINGSBURY
ANILANA HOTELS
BANSEI RESORTS
BERUWALA RESORTS
CITRUS HIKKADUWA
CITRUS KALPITIYA (DS)
MARAWILA RESORTS
PEGASUS HOTELS
RAMBODA FALLS
ROYAL PALMS
LIGHTHOUSE HOTEL
FORTRESS RESORTS
NUWARA ELIYA
TRANS ASIA
CITRUS WASKADUWA
MIRAMAR (TS)
ALLIANCE
ARPICO
ASIA ASSET
ASIA CAPITAL
CENTRAL FINANCE
CEYLON GUARDIAN
CEYLON INV.
CDB[X.0000]
CDB
CFI
DUNAMIS CAPITAL
FIRST CAPITAL
LOLC
LANKA VENTURES
LB FINANCE
MERCHANT BANK (+)
NATION LANKA
PEOPLES LEASING
PEOPLE'S MERCH
RENUKA CAPITAL
S M B LEASING[X.0000] (+)
S M B LEASING (+)
SINGER FINANCE
THE FINANCE CO.[X.0000]
THE FINANCE CO.
VALLIBEL FINANCE
MULTI FINANCE
ABANS FINANCIAL
CAPITAL LEASING (+)
ASIA SIYAKA
56.20 5.50 14.10
1.30 7.70 .80
13.50 4.50 1.90 27.10 19.00 19.60 38.40 9.80
1,196.00 90.00 3.50
61.90
65.00 150.00 1.50 7.80 96.00 99.90 51.40 58.10 63.20 67.80 25.10 36.50 131.20 54.80 124.10 14.40 1.20 17.00 12.80 5.00 .30 .60
15.70 2.40 5.60 70.30
15.60 25.00
2.60
55.00 5.50 14.10
1.30 7.60 .80
13.40 4.50 1.90 27.50 19.00 19.40 38.40 9.70
1,160.00 89.00 3.50
61.90
65.00 143.00 1.50 7.80 96.00 99.90 51.40 58.60 63.50 67.80 25.10 36.70 131.20 54.80 126.00 14.40 1.20 17.00 13.50 5.00 .30 .60
15.70 2.50 5.60 70.00
15.70 25.00 22.35 2.70
06/11/1714/11/1713/11/17
14/11/1714/11/1714/11/1710/11/1703/07/1714/11/1714/11/1702/11/1713/11/1713/11/1714/11/1713/11/1714/11/1714/11/17
24/02/15
14/11/1710/11/1714/11/1714/11/1714/11/1713/11/1714/11/1714/11/1714/11/1713/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1713/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/17
14/11/1714/11/17
14/11/17
.00 5.50 .00
1.40 7.70 .80 .00 .00 1.90 27.50 .00 .00 .00 9.80 .00
89.90 3.60
.00
65.30 .00 1.50 8.00 97.00 .00
52.00 58.60 64.30 .00
25.80 37.40 132.90 54.80 126.00 14.40 1.40 17.10 .00 5.20 .30 .70
16.00 2.60 5.90 72.50
15.90 27.00 .00 2.70
.00 5.40 .00
1.20 7.60 .80 .00 .00 1.90 27.50 .00 .00 .00 9.70 .00
89.00 3.50
.00
64.90 .00 1.50 7.70 96.00 .00
51.30 58.60 62.00 .00
25.10 35.90 131.00 54.70 124.00 13.80 1.20 17.00 .00 5.00 .20 .60
15.70 2.40 5.60 70.00
15.60 25.00 .00 2.50
65,356 110,130,900
759,946
141,690,953 27,336,269 6,867,443 23,245 146,459 1,544,853 127,620 355,050 2,688,825 228,458 184,071 37,494 84,073 204,621
347,585
454,953 2,150
506,804,100 122,898,666 24,560,622 6,694,223 4,542,474 219,115 43,960 95,156
3,398,995 280,244
165,858,787 1,020,271 4,281,195 1,997,434
162,518,983 100,509,455
473,213 329,300
53,253,410 91,449,723 830,292 2,264,817 42,709 377,048
5,392 19,671
1,999,999 2,672,825
20,000,000 577,500,000 242,000,000
493,308,514 53,728,000 600,000,000 57,573,897 161,200,010 228,000,000 30,391,538 20,000,000 50,000,000 46,000,000 110,886,684 2,186,040
200,000,000 201,746,915
2,750,000
33,696,000 7,437,500
839,207,833 131,329,995 216,758,888 82,978,868 99,451,059 8,005,984 46,299,223 6,604,000
122,997,050 101,250,000 475,200,000 50,000,000 138,514,284 165,717,222 753,489,783 1,579,862,482 67,500,000 173,798,500 614,066,101 1,191,766,772 165,333,334 100,000,000 57,966,232 41,550,600
63,610,181 66,561,573 20,000,000 260,000,000
0 7600
0
518733 15
14124 0 0
1298 633
0 0 0
114287 0
269 9670
0
1116942 0
1650 54577
1539526 0
111055 1641
289966 0
63806 962031 79659 21920
4751524 484164 94663
323294 0
998546 15990 3543
430048 248335 844964 902295
3260 116646
0 827117
1,124,000,000 3,176,250,000 3,412,200,000
641,301,068 413,705,600 480,000,000 777,247,610 725,400,045 433,200,000 823,610,680 380,000,000 980,000,000 1,766,400,000 1,086,689,503 2,614,503,840 18,000,000,000 706,114,203
170,225,000
2,190,240,000 1,115,625,000 1,258,811,750 1,024,373,961 20,808,853,248 8,289,588,913 5,111,784,433 465,147,670 2,926,110,894 447,751,200 3,087,225,955 3,695,625,000 62,346,240,000 2,740,000,000 17,330,742,215 2,386,327,997 904,187,740
26,857,662,194 864,000,000 868,992,500 184,219,830 715,060,063 2,595,733,344 240,000,000 324,610,899 2,921,007,180
992,318,824 1,664,039,325 448,000,000 676,000,000
19,127,577 544,258,155 240,854,210
489,508,514 53,728,000 595,247,561 21,302,339 161,000,009 227,737,510 30,222,402 19,993,400 49,233,386 45,556,100 110,762,006 2,120,931
199,421,189 201,746,913
1,678,198
32,079,855 7,379,300
839,207,830 130,909,054 198,222,992 81,172,888 96,890,997 7,904,610 45,227,919 6,578,252
122,761,554 100,150,347 472,672,030 49,863,998 138,152,460 165,121,830 752,144,500 1,579,434,724 66,758,089 173,552,600 609,047,461 1,182,089,583 165,116,627 94,396,800 49,681,733 41,514,200
63,507,979 66,262,980 20,000,000 260,000,000
ffoksl fjkiaùï - fldgia /37
Daily Movements Equity on 14th November 2017
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
DIVERSIFIED FINANCIALS
ENERGY
FOOD & STAPLES RETAILING
FOOD, BEVERAGE & TOBACCO
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
AMF CO LTD
BIMPUTH FINANCE
BRAC LNKA FNANCE
CIT
COLOMBO TRUST
COM.CREDIT
COMM LEASE & FIN
GUARDIAN CAPITAL
LOLC FINANCE
MERCANTILE INV
ORIENT FINANCE
PRIME FINANCE
SENKADAGALA
SINHAPUTHRA FIN
SINHAPUTHRA FIN[P.0000]
SOFTLOGIC CAP
SOFTLOGIC FIN
TRADE FINANCE
ADAM INVESTMENTS (+)
CIFL
ENTRUST SEC (DS)
SWARNAMAHAL FIN
VANIK INCORP PLC (+) (DS)
LANKA IOC
LAUGFS GAS
LAUGFS GAS[X.0000]
C T HOLDINGS
CARGILLS
TESS AGRO
TESS AGRO[X.0000]
CFT
BAIRAHA FARMS
BALANGODA (+)
BOGAWANTALAWA
BUKIT DARAH
CARSONS
COLD STORES
GRAIN ELEVATORS (+)
CEYLON TOBACCO (+)
CONVENIENCE FOOD
DISTILLERIES (DS)
GOOD HOPE
HORANA
INDO MALAY
459.90 35.50 27.00 80.00 27.60 41.00 2.80 34.00 3.70
2,580.30 15.30 22.80 90.00 13.40 7.80 4.50 37.00 39.50
.40 .90
24.00 1.00
29.00 23.30 21.70
180.00 204.00
1.30 1.10
6.40
150.00 25.00 16.60 220.00 154.00 920.40 65.00 960.00 334.90 237.10 1,550.00 25.10
1,429.60
415.00 35.00 27.00 80.20 27.50 41.00 2.80 33.90 3.70
2,580.30 15.30 23.30 90.00 13.90 7.80 4.60 36.80 39.50
.40 1.00 25.00 1.10 .00
29.00 23.40 22.30
180.00 203.90
1.30 1.10
6.30
153.00 25.20 16.60 220.00 154.00 950.00 65.00 960.00 334.90 240.00 1,568.00 25.10
1,400.00
13/11/1714/11/1714/11/1713/11/1714/11/1714/11/1714/11/1714/11/1714/11/1708/12/1614/11/1714/11/1720/12/1614/11/1713/11/1714/11/1714/11/1709/11/17
14/11/1714/11/1704/01/1614/11/17
14/11/1714/11/1714/11/17
14/11/1714/11/17
14/11/1714/11/17
14/11/17
14/11/1714/11/1714/11/1714/11/1713/11/1714/11/1714/11/1714/11/1713/11/1730/09/1613/11/1714/11/1706/11/17
.00 38.00 27.10 .00
27.50 42.80 2.90 35.80 3.90 .00
15.80 23.30 .00
13.90 .00 4.60 36.80 .00
.50 1.00 .00 1.10 .00
29.00 23.40 22.30
180.00 203.90
1.30 1.20
6.40
153.00 28.40 17.50 220.00
.00 950.00 67.00 960.00
.00 .00 .00
27.00 .00
.00 35.00 27.00 .00
22.00 41.00 2.80 33.90 3.70 .00
15.10 22.50 .00
13.30 .00 4.40 36.80 .00
.30 .90 .00 1.00 .00
28.80 22.90 21.10
180.00 203.90
1.30 1.10
6.00
150.00 24.50 16.30 218.00
.00 920.00 64.60 960.00
.00 .00 .00
25.00 .00
33 3,910
0 59,974 11,930
118,912,752 32,630 337,820 7,342,157
10 67,729 34,703
5,954,393 1,174,760
5,000 1,536,202 339,236 25,100
8,357,164 45,500 21,500
2,559,915 4,030,431
418,950,723 1,006,656 6,162,295
28,970,940 15,406,467
8,268,754 651,500
949,870
592,559 75,291 143,972
21,902,687 39,706,312 9,860,529 36,940,393 182,550,654
76,419 72,087,170 3,816,874 400,250 4,672,200
5,608,355 107,733,344 237,943,274 6,588,636 46,519,243 318,074,365 6,377,711,170 25,833,808
2,800,000,000 3,006,000
148,018,370 36,000,000 72,475,061 62,958,930 6,707,650
688,160,000 59,070,988 56,800,400
898,552,400 83,426,733 33,000,014 500,000,140 65,481,650
532,465,705 335,000,086 52,000,000
183,097,253 224,000,000
280,000,000 40,000,000
140,196,000
16,000,000 23,636,363 83,750,000 102,000,000 196,386,914 95,040,000 60,000,000 187,323,751 2,750,000
300,000,000 3,883,782 25,000,000 4,811,400
0 49365 2838
0 248
70645 164670 39111
1086290 0
2272304 459983
0 13422
0 567631
37 0
720674 4051
0 24100
0
74942 167781 17148
1838880 204
477135 36310
4102401
1735506 10037182
161079 23970
0 376742
3334437 19200000
0 0 0
12730 0
2,579,282,465 3,824,533,712 6,424,468,398 527,090,880 1,283,931,107 13,041,048,965 17,857,591,276 878,349,472
10,360,000,000 7,756,381,800 2,264,681,061 820,800,000 6,450,280,429 843,649,662
3,096,720,000 2,185,626,556 2,243,615,800
359,420,960 75,084,060 792,000,336 500,000,140 52,385,320
15,441,505,445 7,805,502,004 1,128,400,000
32,957,505,540 45,696,000,000
364,000,000 44,000,000
897,254,400
2,400,000,000 590,909,075 1,390,250,000 22,440,000,000 30,243,584,756 87,474,816,000 3,900,000,000
179,830,800,960 920,975,000
71,130,000,000 6,019,862,100 627,500,000 6,878,377,440
5,513,942 84,179,678 237,865,594 6,563,854 46,517,498 317,676,753 6,377,711,170 25,792,487
2,800,000,000 3,006,000
147,992,140 35,998,700 68,729,481 59,620,970 5,894,070
687,023,157 53,414,320 56,800,400
898,552,400 82,642,607 32,900,014 500,000,140 61,877,977
530,136,300 334,440,700 51,558,450
176,905,139 220,420,302
276,869,710 39,962,256
131,146,832
15,813,024 22,011,933 79,945,482 95,391,181 194,138,111 90,270,066 59,910,461 12,342,612 2,697,256
297,123,009 3,561,719 23,325,022 4,244,876
ffoksl fjkiaùï - fldgia /38
Daily Movements Equity on 14th November 2017
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
FOOD, BEVERAGE & TOBACCO
HEALTH CARE EQUIPMENT & SERVICES
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
KAHAWATTE (+)
KEGALLE
KELANI VALLEY (+)
KOTAGALA
KOTMALE HOLDINGS
LMF
LANKEM DEV.
LION BREWERY
MADULSIMA (+)
MALWATTE (+)
MALWATTE[X.0000] (+)
MELSTACORP
NAMUNUKULA
NESTLE (+)
PELWATTE (DS)
RENUKA AGRI
RENUKA FOODS[X.0000]
RENUKA FOODS
SELINSING
SHALIMAR
SUNSHINE HOLDING
TALAWAKELLE (+)
TEA SMALLHOLDER
THREE ACRE FARMS (+)
WATAWALA
SPENCEPLANTATION
BROWNS CAPITAL
BROWNS INVSTMNTS
CEYLON BEVERAGE
DILMAH CEYLON
ELPITIYA
HAPUGASTENNE (+)
HARISCHANDRA
HVA FOODS
KEELLS FOOD
LUCKY LANKA
LUCKY LANKA[X.0000]
MASKELIYA
RAIGAM SALTERNS
UDAPUSSELLAWA (+)
AGALAWATTE (+)
TOUCHWOOD (DS)
ASIRI
ASIRI SURG
DURDANS[X.0000]
DURDANS
MULLERS
NAWALOKA
39.90 68.80 84.00 14.10 190.40 156.00 11.60 549.30 11.90 10.40 9.30 59.10 87.90
1,676.40
2.80 15.80 17.00 875.00 1,726.60 55.10 52.80 39.00 113.70 29.40
3.20 2.90
600.00 570.00 28.60 25.40
1,345.00 6.60
130.20 2.00 1.30 20.30 2.30 37.10
19.00 2.60
26.00 11.00 73.60 90.20 1.20 4.70
39.90 67.00 82.50 14.00 209.40 155.10 11.50 535.00 11.90 10.50 9.40 59.10 85.10
1,641.00 .00 2.80 15.80 16.80 925.00 1,450.00 55.10 54.80 39.00 113.50 29.80
45.50 3.20 2.90
600.10 570.00 28.60 28.00
1,345.00 6.60
134.00 2.00 1.30 20.50 2.30 39.00
19.00 2.50
26.00 11.00 73.60 90.00 1.20 4.60
06/11/1714/11/1714/11/1714/11/1710/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/17
14/11/1714/11/1714/11/1727/10/1714/11/1714/11/1714/11/1710/11/1714/11/1714/11/17
14/11/1714/11/1713/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/17
14/11/1711/03/14
14/11/1714/11/1713/11/1713/11/1714/11/1714/11/17
.00 69.90 82.50 14.80 .00
155.10 12.60 576.90 12.80 10.90 9.90 59.10 88.00
1,641.10 .00 2.80 16.90 16.80 .00
1,500.00 56.00 54.80 .00
113.90 29.80
.00 3.30 2.90 .00
570.00 29.70 29.00
1,445.90 6.90
140.00 2.10 1.50 22.00 2.40 40.50
19.60 .00
26.00 11.00 .00 .00 1.20 4.70
.00 66.40 82.50 14.00 .00
155.10 11.50 535.00 11.90 10.00 9.10 58.00 85.10
1,641.00 .00 2.70 15.70 16.80 .00
1,450.00 55.10 52.50 .00
110.60 28.90
.00 3.20 2.90 .00
560.00 28.60 25.10
1,345.00 6.40
130.00 2.00 1.20 19.60 2.30 36.50
19.00 .00
25.80 11.00 .00 .00 1.10 4.60
2,487,810 1,083,706 591,324 706,907 3,350
10,616,894 1,384,184 29,838,520 355,499 3,467,746 155,099
300,561,019 662,027
51,294,939 2,016,474 75,050,425 501,923
28,960,542 5,562,412 4,491,864 66,631,298 450,913 19,807
5,069,580 2,526,996
1,250,000 4,812,662 25,378,599 4,764,158 128,962 651,120
10,871,919 21,296 634,500 202,404 16,300
1,351,011 181,370 7,100,427 3,783,949
4,130,540 3,330,747
428,028,275 190,058 208,504 151,814 3,936,800 3,197,449
79,889,805 25,000,000 34,000,000 40,000,000 31,400,000 39,998,000 60,000,000 80,000,000 169,501,097 202,792,331 20,250,660
1,165,397,072 23,750,000 53,725,463 67,976,891 561,750,000 4,773,346
117,960,106 5,678,247 5,397,840
136,492,280 23,750,000 30,000,000 23,545,000 236,666,670
21,300,000 1,368,000,000 3,720,000,000 20,988,090 20,737,500 72,866,428 46,315,789 1,919,600 66,428,660 25,500,000 176,028,410 24,000,000 53,953,489 282,207,320 19,398,850
25,000,000 106,905,600
1,137,533,596 528,457,545 8,345,454 25,527,272 283,000,000 1,409,505,596
0 119305
1650 105657
0 3102
5065670 314090 725981
6909275 4131245
95867496 217351 73847
0 2750
53809 17 0
11900 533561 459579
0 2823691
1612
0 514036
1253438 0
169120 1052862
49828 1050546 2100076 177716
6410 826745
8192190 157040 413153
10552 0
363200 112189
0 0
1713 46344
3,187,603,220 1,720,000,000 2,856,000,000 564,000,000 5,978,560,000 6,239,688,000 696,000,000
43,944,000,000 2,017,063,054 2,109,040,242 188,331,138
68,874,966,955 2,087,625,000 90,065,366,173 1,597,456,939 1,572,900,000 75,418,867
2,005,321,802 4,968,466,125 9,319,910,544 7,520,724,628 1,254,000,000 1,170,000,000 2,677,066,500 6,958,000,098
969,150,000 4,377,600,000 10,788,000,000 12,592,854,000 11,820,375,000 2,083,979,841 1,176,421,041 2,581,862,000 438,429,156 3,320,100,000 352,056,820 31,200,000
1,095,255,827 649,076,836 719,697,335
475,000,000 277,954,560
29,575,873,496 5,813,032,995 614,225,414 2,302,559,934 339,600,000 6,624,676,301
77,853,885 23,467,424 32,352,237 34,990,114 31,353,530 33,641,602 59,960,799 79,963,120 167,429,077 183,664,078 20,250,660
1,153,817,752 22,181,935 53,182,652 46,704,635 532,027,920 4,772,852
117,567,112 5,477,686 5,397,840
136,271,626 21,948,751 29,704,234 23,471,396 101,967,725
21,293,000 1,365,729,700 3,719,469,117 19,116,889 20,715,357 69,840,783 44,274,102 1,880,734 66,354,729 25,427,355 176,028,410 24,000,000 52,347,137 281,556,920 18,608,852
23,242,316 106,098,694
1,119,050,378 505,585,232 8,183,610 24,415,830 279,276,581 1,363,351,014
ffoksl fjkiaùï - fldgia /39
Daily Movements Equity on 14th November 2017
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
HEALTH CARE EQUIPMENT & SERVICES
HOUSEHOLD & PERSONAL PRODUCTS
INSURANCE
MATERIALS
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
LANKA HOSPITALS (+)
E - CHANNELLING
SINGHE HOSPITALS
PC PHARMA
SWADESHI
BPPL HOLDINGS
A I A INSURANCE (+)
CEYLINCO INS.[X.0000] (+)
CEYLINCO INS. (+)
HNB ASSURANCE (+)
JANASHAKTHI INS. (+)
PEOPLE'S INS (+)
UNION ASSURANCE (+)
AMANA LIFE (+)
AMANA TAKAFUL (+)
ARPICO INSURANCE (+)
Softlogic Life (+)
ACL PLASTICS
ACME
CIC[X.0000]
CIC
CHEMANEX
CHEVRON (+)
DIPPED PRODUCTS
HAYCARB
INDUSTRIAL ASPH.
LANKA ALUMINIUM
PIRAMAL GLASS
SAMSON INTERNAT.
SWISSTEK
TOKYO CEMENT[X.0000]
TOKYO CEMENT
UNION CHEMICALS (+)
AGSTAR PLC[X.0000]
AGSTAR PLC
ALUMEX PLC
BOGALA GRAPHITE (+)
RICH PIERIS EXP
LANKA CEMENT (+)
60.50
6.20 1.80
.10
12,812.50
14.00
320.00 850.00 1,350.00 69.10 15.90 24.00 136.00
1.30 .70
17.30 21.10
126.90 7.10 50.00 66.00 53.40 117.00 85.00 159.80 285.00 71.80 6.00 90.00 63.50 59.00 68.80 417.20
5.00 4.90 19.30 13.10 200.70
6.30
60.20
6.10 1.80
.20
10,300.00
14.60
320.00 846.00 1,350.00 69.00 15.90 23.90 143.00
1.30 .80
17.30 22.00
123.50 7.20 49.70 66.00 53.30 116.90 85.00 159.80 285.00 71.00 6.00 90.00 63.50 59.00 69.90 417.20
5.00 5.10 19.40 13.50 200.00
6.50
14/11/17
14/11/1714/11/17
14/11/17
01/11/17
14/11/17
14/11/1713/11/1710/11/1714/11/1714/11/1714/11/1714/11/17
14/11/1714/11/1713/11/1714/11/17
14/11/1714/11/1714/11/1714/11/1710/11/1714/11/1714/11/1713/11/1701/11/1714/11/1714/11/1731/10/1714/11/1714/11/1714/11/1713/11/17
29/05/1514/11/1714/11/1714/11/1714/11/17
14/11/17
62.10
6.40 1.80
.20
.00
14.60
320.00 .00 .00
71.00 16.00 24.00 143.00
1.30 .80 .00
22.00
123.60 7.20 50.00 66.00 .00
119.00 86.00 .00 .00
71.00 6.20 .00
65.80 60.00 69.90 .00
.00 5.10 19.70 13.60 208.50
6.50
60.20
6.10 1.70
.20
.00
14.00
320.00 .00 .00
69.00 15.90 23.90 143.00
1.30 .70 .00
22.00
123.50 7.00 49.00 65.30 .00
116.80 85.00 .00 .00
71.00 6.00 .00
63.50 59.00 68.60 .00
.00 5.10 19.20 13.10 200.00
6.30
65,069,867
996,604 2,200
90,300
4,795
3,143,600
3,040,997 3,469,731 5,019,755 524,350 5,595,708 1,108,809 94,202
26,275 2,944,489 2,048,106
172,598,056
111,258 11,298,780 1,600,214 615,656 204,926
53,477,204 5,299,715 1,734,512 10,602
7,724,931 611,593,867
116,432 1,289,124 57,937,455 68,092,617
10,147
0 8,350
1,447,189 85,211,504 189,784
450,652
223,732,169
122,131,415 398,225,895
101,000,020
149,333
306,843,357
30,749,370 6,414,480 20,000,000 50,000,000 544,500,198 200,000,000 58,928,572
500,000,000 1,800,001,296 66,230,407 375,000,000
4,212,500 41,161,913 21,870,000 72,900,000 15,750,000 240,000,000 59,861,512 29,712,375 666,562
13,702,823 950,086,080 4,232,771 27,372,000 133,650,000 267,300,000 1,500,000
17,473,690 307,526,310 299,302,840 94,632,904 11,163,745
173,510,748
394221
450520 33031
2
0
147561
320 0 0
384210 472730
3355 143
54600 130737
0 484
12227 186714 400099 19525
0 1852814 138505
0 0
710 1178042
0 2572672 394163 36104
0
0 5
136261 95966
638205
306797
13,535,796,225
757,214,773 716,806,611
10,100,002
1,913,329,063
4,295,806,998
9,839,798,400 5,452,308,000 27,000,000,000 3,455,000,000 8,657,553,148 4,800,000,000 8,014,285,792
650,000,000 1,260,000,907 1,145,786,041 7,912,500,000
534,566,250 292,249,582 1,093,500,000 4,811,400,000 841,050,000
28,080,000,000 5,088,228,520 4,748,037,525 189,970,170 983,862,691 5,700,516,480 380,949,390 1,738,122,000 7,885,350,000 18,390,240,000 625,800,000
87,368,450 1,506,878,919 5,776,544,812 1,239,691,042 2,240,563,622
1,093,117,712
221,405,199
121,819,579 398,225,895
101,000,020
137,020
306,843,357
30,322,079 6,129,082 18,830,028 48,559,954 539,870,421 200,000,000 58,279,643
499,935,000 1,796,718,320 66,230,403 374,906,190
1,837,905 41,036,566 21,286,993 71,638,177 15,504,467 239,789,900 59,514,212 29,333,024 596,139
13,531,534 924,764,432 3,794,503 27,189,975 133,401,401 263,984,301 1,242,640
17,473,690 307,520,810 299,302,840 91,716,204 11,072,170
31,130,155
ffoksl fjkiaùï - fldgia /40
Daily Movements Equity on 14th November 2017
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
PHARMACEUTICALS, BIOTECHNOLOGY & LIFE SCIENCE
REAL ESTATE
RETAILING
TECHNOLOGY HARDWARE & EQUIPMENT
TELECOMMUNICATION SERVICES
TRANSPORTATION
UN-CLASSIFIED
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
DIRI SAVI BOARD
DEFAULT
MAIN BOARD
MAIN BOARD
MORISONS
MORISONS[X.0000]
ASCOT HOLDINGS
C T LAND
CARGO BOAT
CITY HOUSING
COLOMBO CITY
COLOMBO LAND (+)
COMMERCIAL DEV. (+)
EAST WEST
LEE HEDGES
ON'ALLY
OVERSEAS REALTY (+)
PDL (+)
R I L PROPERTY
SERENDIB LAND
SEYLAN DEVTS (+)
YORK ARCADE
EQUITY TWO PLC
MILLENNIUM HOUSE
HUEJAY
STANDARD CAPITAL
C M HOLDINGS
C.W.MACKIE
DIMO
EASTERN MERCHANT
HUNTERS
SATHOSA MOTORS
SINGER SRI LANKA (+)
AUTODROME
UNITED MOTORS
CEYLON TEA BRKRS
JOHN KEELLS
ODEL PLC
PC HOUSE
DIALOG (+)
SLT (+)
MERC. SHIPPING
532.70 420.00
40.40 46.10 88.00 6.50
950.60 19.50 74.50 11.90 90.00 45.10 17.70 88.00 7.40
1,481.70 13.50 14.10
50.00 12.80
39.00 60.10
78.50 49.50 500.00 6.30
400.00 330.00 45.50 78.60 79.90
4.80 54.00 23.10
.10
12.70 29.60
60.10
532.00 420.00
40.40 46.10 87.00 6.50
915.10 19.50 74.80 11.90 90.00 45.00 17.70 87.50 7.40
1,125.00 13.80 14.10
50.00 12.80
39.00 60.50
78.50 50.00 495.50 6.70
400.00 301.60 45.00 73.20 80.00
4.80 54.00 23.50
.10
12.70 30.00
65.00
14/11/1730/10/17
14/11/1714/11/1713/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1714/11/1724/10/1714/11/1714/11/17
14/11/1714/11/17
31/10/1714/11/17
13/11/1714/11/1714/11/1714/11/1714/11/1710/11/1714/11/1713/11/1714/11/17
14/11/1714/11/1714/11/17
14/11/17
14/11/1714/11/17
01/11/17
535.00 .00
40.50 46.20 .00 6.90
915.10 20.00 74.80 12.00 90.00 45.10 17.70 87.50 7.40 .00
14.20 14.20
50.00 12.80
.00 60.50
.00 50.00 500.00 6.80
400.00 .00
45.50 .00
80.00
4.90 54.20 23.90
.10
12.90 30.00
.00
532.00 .00
40.30 46.10 .00 6.50
915.10 19.50 74.80 11.30 90.00 45.00 17.70 87.50 7.40 .00
13.50 14.10
50.00 12.00
.00 60.50
.00 50.00 495.00 6.20
400.00 .00
44.10 .00
70.30
4.60 54.00 23.00
.10
12.70 29.60
.00
84,837 17,551
5,015,762 833,296 130,625 37,658 44,140
72,616,740 21,897
22,830,786 15,192,301
44,578 1,144,508,154
84,704 103,512,150
110 1,292,256 106,635
123,782 39,367,076
701 3,841,009
673,224 364,145 117,888
13,401,520 4,509,735
4,403 94,989,116
18,285 26,992,995
166,785 217,191 247,792
1,865,432
7,695,907,235 812,301,240
1,393,821
5,808,290 1,742,490
12,657,555 48,750,000 10,200,036 13,379,850 1,272,857
199,881,008 12,000,000 138,240,000 25,602,730 17,500,770
1,243,029,582 66,000,000 600,000,000
360,000 147,964,860 12,000,000
31,000,000 134,681,320
1,800,000 5,540,828
15,200,000 35,988,556 8,876,437
117,446,000 5,145,000 6,033,622
375,628,830 12,000,000 100,900,626
114,000,000 60,800,000 272,129,431
343,400,001
8,143,778,405 1,804,860,000
2,844,990
12792 0
93696 87775
0 6514 915
45202 75
302204 16650 6761
42462 88
1027675 0
125312 6063
75000 625051
0 182
0 300
725369 141128 80000
0 45589
0 8547713
312026 5401
11793
7751
4475078 46230
0
3,094,076,083 731,845,800
511,365,222 2,247,375,000 897,603,168 86,969,025
1,209,977,864 3,897,679,656 894,000,000 1,645,056,000 2,304,245,700 789,284,727
22,001,623,601 5,808,000,000 4,440,000,000 533,412,000 1,997,525,610 169,200,000
1,550,000,000 1,723,920,896
70,200,000 333,003,763
1,193,200,000 1,781,433,522 4,438,218,500 739,909,800 2,058,000,000 1,991,095,260 17,091,111,765 943,200,000 8,061,960,017
547,200,000 3,283,200,000 6,286,189,856
34,340,000
103,425,985,744 53,423,856,000
170,983,899
5,529,010 1,618,150
12,337,565 47,908,022 10,116,407 9,088,849 1,169,157
159,975,830 11,871,991 137,529,508 24,249,650 7,021,504
1,242,364,861 65,071,426 600,000,000
240,092 143,151,092 11,649,967
30,862,070 132,910,720
1,798,147 5,356,372
14,497,734 35,729,799 8,493,174
100,294,880 5,082,782 5,962,898
371,797,881 11,908,200 92,908,469
113,792,700 60,526,721 271,879,431
342,981,695
8,135,565,391 1,801,216,750
2,840,216
ffoksl fjkiaùï - fldgia /41
Daily Movements Equity on 14th November 2017
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
UN-CLASSIFIED
UTILITIES
MAIN BOARD
MAIN BOARD
CANDOR OPP FUND[U.0000] (+)
LOTUS HYDRO
PANASIAN POWER
RESUS ENERGY
VALLIBEL
VIDULLANKA
7.40
5.70 2.60 20.10 7.50 5.70
7.40
5.90 2.60 20.00 7.50 5.70
13/11/17
14/11/1714/11/1714/11/1714/11/1714/11/17
.00
5.90 2.60 20.20 7.50 5.90
.00
5.70 2.60 20.00 7.40 5.60
15,415,801
19,514 152,926,663
594,646 9,488,515
282,207,234
50,495,900
109,088,112 500,000,000 58,390,263 747,109,731 747,153,790
0
84811 78000 3412
1648049 424537
621,802,238 1,300,000,000 1,173,644,286 5,603,322,983 4,258,776,603
50,495,900
109,010,112 499,013,400 58,161,236 698,554,312 746,441,464
ffoksl fjkiaùï - fldgia /42
Daily Movements Corporate Debt on 14-11-2017ffoksl 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 BANKDFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
HDFC
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
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
PAN ASIA
SAMPATH
SAMPATH
SAMPATH
SAMPATH
COMB/BD/08/03/26-C2342-11.25COMB/BD/27/10/26-C2359-12.25COMB/BD/27/10/21-C2360-12COMB/BD/08/03/21-C2341-10.75DFCC/BD/09/11/23-C2367-12.75DFCC/BD/09/11/21-C2366-12.15DFCC/BD/18/03/19-C2345-10.625HDFC/BD/20/11/20-C2332
HDFC/BD/20/11/20-C2331-10.5HDFC/BD/20/11/25-C2330-12HDFC/BC/23/10/18C15.5
HNB/BD/28/03/21-C2346-11.25HNB/BD/01/11/23-C2361-13
HNB/BD/01/11/21-C2362-11.75HNB/BD/14/12/24-C2275-8.33HNB/BC/31/03/2100E
HNB/BC/31/07/22B16.75
HNB/BC/31/03/2400F
HNB/BC/04/09/21A11.5
HNB/BC/12/06/18A14
HNB/BD/14/12/19-C2274-7.75HNB/BD/14/12/17-C2272-6.88HNB/BC/29/08/23A08
NDB/BD/24/06/20-C2308-0
NDB/BD/24/06/20-C2309-9.4
NDB/BC/19/12/18B13.4
NDB/BC/19/12/23C13.9
NDB/BC/19/12/25D14
NDB/BC/19/12/18A13
NTB/BD/08/11/21-C2365-12.65NTB/BD/08/11/21-C2364-12.8NTB/BC/19/12/18A13
NTB/BD/08/11/21-C2363
PABC/BD/29/09/18-C2314
PABC/BC/30/10/19A9.75
PABC/BC/30/10/19B9.5233
PABC/BD/29/09/19-C2311-10PABC/BD/29/09/19-C2312
PABC/BD/29/09/18-C2313-9.5SAMP/BC/04/12/18B13.4
SAMP/BD/14/12/19-C2271-8.25SAMP/BD/14/12/19-C2273-8.1SAMP/BD/18/11/20-C2328-9.9
11.25
12.25
12.00
10.75
12.75
12.15
10.63
13.22
10.50
12.00
15.50
11.25
13.00
11.75
8.33
16.75
11.50
14.00
7.75
6.88
8.00
.00
9.40
13.40
13.90
14.00
13.00
12.65
12.80
13.00
11.61
11.63
9.75
9.52
10.00
12.13
9.50
13.40
8.25
8.10
9.90
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
100
100
100
17,490,900
19,282,000
50,718,000
44,303,400
60,431,400
9,568,600
53,154,500
5,782,400
20,129,900
14,087,700
10,800,000
70,000,000
40,000,000
20,000,000
840,400
5,143,445
7,000,000
13,628,000
20,000,000
40,000,000
27,572,400
1,587,200
20,000,000
30,000,000
70,000,000
15,288,900
36,379,800
35,904,300
12,427,000
38,858,000
11,117,900
30,000,000
24,100
3,596,224
19,120,000
10,880,000
18,556,741
8,351,812
9,495,223
34,458,100
31,765,500
38,234,500
67,412,700
08/03/26
27/10/26
27/10/21
08/03/21
09/11/23
09/11/21
18/03/19
20/11/20
20/11/20
20/11/25
23/10/18
28/03/21
01/11/23
01/11/21
14/12/24
31/03/21
31/07/22
31/03/24
04/09/21
12/06/18
14/12/19
14/12/17
29/08/23
24/06/20
24/06/20
19/12/18
19/12/23
19/12/25
19/12/18
08/11/21
08/11/21
19/12/18
08/11/21
29/09/18
30/10/19
30/10/19
29/09/19
29/09/19
29/09/18
04/12/18
14/12/19
14/12/19
18/11/20
09/03/16
28/10/16
28/10/16
09/03/16
09/11/16
09/11/16
18/03/16
20/11/15
20/11/15
20/11/15
24/10/13
28/03/16
01/11/16
01/11/16
15/12/14
25/05/07
01/08/07
07/06/07
05/09/11
13/06/13
15/12/14
15/12/14
30/08/13
24/06/15
24/06/15
19/12/13
19/12/13
19/12/13
19/12/13
08/11/16
08/11/16
19/12/13
08/11/16
29/09/15
30/10/14
30/10/14
29/09/15
29/09/15
29/09/15
04/12/13
15/12/14
15/12/14
18/11/15
2
2
2
2
1
1
1
4
2
1
1
1
1
1
2
0
1
0
2
1
2
2
1
0
1
1
1
1
2
2
1
2
2
2
1
2
2
2
2
1
1
2
2
17-03-2016
16-02-2017
27-07-2017
29-03-2017
11-03-2015
25-09-2017
25-07-2017
21-06-2017
18-02-2016
24-01-2017
31-12-2014
02-02-2017
10-07-2017
26-05-2017
13-11-2017
26-09-2017
02-12-2016
29-03-2017
16-10-2017
31-12-2014
16-10-2017
25-07-2017
07-03-2017
18-12-2015
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
109.16
89.40
99.85
100.00
100.00
20.90
100.00
14.68
100.00
101.70
100.00
95.33
70.13
63.81
101.64
112.35
117.05
119.95
98.03
100.00
100.00
108.81
100.00
100.00
99.94
100.00
100.00
100.00
100.00
115.95
94.66
94.08
99.87
100.00
100.00
87.17
81.40
100.00
100.00
100.00
100.00
100.00
100.00
122.86
88.00
101.00
100.00
100.00
20.90
100.00
14.68
100.00
101.59
89.00
92.00
82.24
63.81
87.00
96.00
86.00
101.07
98.03
100.00
100.00
100.20
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.50
87.00
85.00
100.00
07/03/18
26/04/18
26/04/18
07/03/18
07/11/18
07/11/18
17/03/18
18/11/17
19/11/17
18/11/17
30/12/17
24/03/18
30/10/18
30/10/18
29/12/17
29/06/18
29/12/17
09/06/18
29/12/17
14/12/17
29/08/18
30/12/17
30/12/17
30/12/17
30/12/17
29/12/17
06/05/18
06/11/18
29/12/17
06/05/18
27/03/18
27/10/18
27/04/18
27/03/18
27/03/18
27/03/18
30/12/17
30/12/17
29/12/17
17/11/17
43
Daily Movements Corporate Debt on 14-11-2017ffoksl 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
BANKS
CAPITAL GOODS
DIVERSIFIED FINANCIALS
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SANASA DEV. BANKSANASA DEV. BANKSANASA 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
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
HAYLEYS
HAYLEYS
HAYLEYS
HEMAS HOLDINGS
MTD WALKERS
MTD WALKERS
RICHARD PIERIS
RICHARD PIERIS
ALLIANCE
ALLIANCE
ALLIANCE
ALLIANCE
ALLIANCE
ARPICO
ARPICO
CDB
CDB
CDB
SAMP/BD/18/11/20-C2329
SAMP/BD/10/06/21-C2352-12.75SAMP/BC/04/12/18A13
SAMP/BD/10/06/21-C2353
SDB/BD/31/12/18-C2340-9.9
SDB/BD/31/12/20-C2337-10
SDB/BD/31/12/18-C2338-9.6
SDB/BD/31/12/20-C2339-10.3SEYB/BD/15/07/21-C2356
SEYB/BD/15/07/21-C2355-13SEYB/BD/15/07/23-C2354-13.75SEYB/BD/22/12/20-C2280-8.75SEYB/BD/22/12/19-C2279-8.35SEYB/BC/21/02/18A15.5
SEYB/BD/22/12/20-C2277-8.6SEYB/BC/21/02/18C14.5
SEYB/BC/21/02/18B15
SEYB/BD/22/12/18-C2276-8
SEYB/BD/22/12/19-C2278-8.6
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/31/05/19-C2349
HAYL/BD/06/03/20-C2297-7.85HAYL/BD/06/03/19-C2296-7.6HHL/BC/29/04/19A11
KAPI/BD/30/09/18-C2316-9.75KAPI/BD/30/09/20-C2315-10.25RICH/BC/16/05/18B11
RICH/BC/16/05/19C11.25
ALLI/BD/29/12/18-C2288-9
ALLI/BD/29/12/19-C2287-9.35ALLI/BC/30/11/17F20
ALLI/BC/30/09/18C16.5
ALLI/BC/30/09/1800D
ARPI/BC/28/11/18B16.75
ARPI/BC/28/11/18A16.67
CDB/BD/03/06/21-C2351
CDB/BD/03/06/21-C2350-12.75CDB/BC/19/12/18C15
11.68
12.75
13.00
12.49
9.90
10.00
9.60
10.30
12.87
13.00
13.75
8.75
8.35
15.50
8.60
14.50
15.00
8.00
8.60
10.72
10.45
10.95
10.25
12.81
7.85
7.60
11.00
9.75
10.25
11.00
11.25
9.00
9.35
20.00
16.50
16.75
16.67
11.85
12.75
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
100
100
2,587,300
59,526,500
15,541,900
473,500
14,380,500
4,026,100
15,973,900
5,619,500
174,000
17,103,200
32,722,800
3,005,200
300
10,909,100
25,055,200
660,700
8,430,200
4,622,800
18,665,200
200
10,300
5,400
49,984,100
20,000,000
15,021,300
4,978,700
10,000,000
21,132,800
8,867,200
7,000,000
19,250,000
2,000,000
8,000,000
2,854,800
3,510,000
2,772,000
390,100
3,169,700
16,300
9,983,700
242,800
18/11/20
10/06/21
04/12/18
10/06/21
31/12/18
31/12/20
31/12/18
31/12/20
15/07/21
15/07/21
15/07/23
22/12/20
22/12/19
21/02/18
22/12/20
21/02/18
21/02/18
22/12/18
22/12/19
18/11/22
18/11/21
17/11/23
18/11/20
31/05/19
06/03/20
06/03/19
29/04/19
30/09/18
30/09/20
16/05/18
16/05/19
29/12/18
29/12/19
30/11/17
30/09/18
30/09/18
28/11/18
28/11/18
03/06/21
03/06/21
19/12/18
18/11/15
10/06/16
04/12/13
10/06/16
31/12/15
31/12/15
31/12/15
31/12/15
15/07/16
15/07/16
15/07/16
23/12/14
23/12/14
22/02/13
23/12/14
22/02/13
22/02/13
23/12/14
23/12/14
18/11/15
18/11/15
18/11/15
18/11/15
31/05/16
06/03/15
06/03/15
29/04/14
30/09/15
30/09/15
16/05/14
16/05/14
29/12/14
29/12/14
01/12/12
30/09/13
30/09/13
29/11/13
29/11/13
03/06/16
03/06/16
19/12/13
2
1
2
2
2
2
2
2
2
2
2
1
2
1
2
12
2
2
1
2
2
2
2
2
2
2
2
2
2
2
2
1
1
12
2
0
4
12
2
2
4
04-09-2017
15-09-2017
24-08-2016
09-03-2017
07-10-2016
30-03-2015
08-07-2015
07-01-2015
17-08-2017
13-11-2015
13-11-2015
01-11-2017
03-09-2014
06-02-2015
07-04-2017
19-04-2017
07-11-2017
09-11-2017
10-09-2014
100.00
101.36
98.50
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
118.26
94.31
100.00
100.00
100.00
99.99
100.00
100.00
100.00
100.00
97.00
100.00
100.00
102.17
100.00
100.00
100.00
107.81
100.00
100.00
121.00
122.85
46.60
100.00
100.00
100.00
99.83
100.00
100.00
99.86
98.00
100.00
100.00
100.00
100.00
100.00
100.00
101.00
100.00
100.00
100.00
107.21
100.00
100.00
106.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
101.49
100.00
100.28
100.00
97.00
100.00
100.00
100.00
121.33
81.57
102.45
104.15
100.00
100.02
110.00
17/11/17
07/06/18
29/12/17
07/12/17
29/12/17
29/12/17
29/12/17
29/12/17
13/01/18
13/01/18
13/01/18
22/12/17
22/12/17
21/02/18
22/12/17
20/11/17
21/02/18
22/12/17
22/12/17
17/11/17
17/11/17
17/11/17
17/11/17
29/11/17
04/03/18
04/03/18
29/03/18
29/03/18
29/03/18
29/03/18
29/03/18
28/12/17
28/12/17
30/11/17
29/12/17
29/12/17
30/11/17
01/12/17
01/12/17
18/12/17
44
Daily Movements Corporate Debt on 14-11-2017ffoksl 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
DIVERSIFIED FINANCIALSCDB
CDB
CENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCEFIRST CAPITAL
FIRST CAPITAL
COMM LEASE & FINCOM.CREDIT
COM.CREDIT
COM.CREDIT
COM.CREDIT
SOFTLOGIC FIN
SOFTLOGIC FIN
DUNAMIS CAPITAL
DUNAMIS CAPITAL
DUNAMIS CAPITAL
LB FINANCE
LB FINANCE
LB FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
MERCANTILE INV
ORIENT FINANCE
PEOPLES LEASINGPEOPLES LEASINGPEOPLES
CDB/BC/19/12/18B15.5
CDB/BC/19/12/18A16
CFIN/BD/01/06/19-C2300-9
CFIN/BC/12/12/17B13.25
CFIN/BD/01/06/18-C2301-8.35CFIN/BD/01/06/20-C2302-9.52CFIN/BC/12/12/18D13.95
CFIN/BC/17/06/18C14.75
CFIN/BC/12/12/18C13.5
CFVF/BC/12/03/18B13.75
CFVF/BC/12/03/19C14
CLC/BD/21/07/20-C2310-9.75COCR/BD/10/12/20-C2335-10.4COCR/BD/10/12/20-C2336
COCR/BD/01/06/20-C2299-10.5COCR/BC/18/02/18A20
CRL/BC/29/08/19B7.69
CRL/BC/29/08/19A10
CSEC/BD/04/12/20-C2334
CSEC/BD/04/12/20-C2333-10.5CSEC/BC/05/08/19A12.5
LFIN/BC/28/11/18C15
LFIN/BC/28/11/18A14
LFIN/BC/28/11/18B14.5
LOFC/BD/25/01/20-C2291-9
LOFC/BD/25/01/20-C2289-9.1LOFC/BD/25/01/20-C2290-9.25LOLC/BD/24/11/19-C2269-9
MBSL/BD/12/11/19-C2267-8.75MBSL/BD/02/05/22-C2380
MBSL/BD/02/05/22-C2381-14.5MBSL/BD/02/05/22-C2382-15MBSL/BD/12/11/19-C2266-9
MBSL/BC/27/03/18D16.5
MBSL/BC/27/03/18A17.5
MBSL/BC/27/03/18C16.7
MBSL/BC/16/12/17C13.5
MBSL/BC/16/12/17D13.25
MBSL/BC/16/12/17A14.25
MERC/BC/05/11/18A10.5
ORIN/BD/26/12/19-C2283-9.05PLC/BC/26/03/18B16.75
PLC/BD/12/11/20-C2323-9.95PLC/BD/12/11/19-C2322-9.6
15.50
16.00
9.00
13.25
8.35
9.52
13.95
14.75
13.50
13.75
14.00
9.75
10.40
12.99
10.50
20.00
10.21
10.00
12.00
10.50
12.50
15.00
14.00
14.50
9.00
9.10
9.25
9.00
8.75
12.11
14.50
15.00
9.00
16.50
17.50
16.70
13.50
13.25
14.25
10.50
9.05
16.75
9.95
9.60
100
100
100
100
100
100
100
1000
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
3,103,600
6,653,600
5,000,000
2,000,000
2,500,000
17,500,000
10,000,000
1,400,000
6,000,000
1,292,000
1,854,000
50,000,000
17,499,900
2,500,100
10,000,000
5,000,000
4,501,300
9,498,700
10,500
9,989,500
10,000,000
6,028,500
6,401,400
7,570,100
2,500,600
10,300
47,489,100
50,000,000
10,902,300
10,100
11,932,300
8,057,600
9,097,700
1,664,600
6,251,100
7,231,900
175,400
114,700
6,747,700
2,000,000
10,000,000
15,835,000
38,242,200
21,757,800
19/12/18
19/12/18
01/06/19
12/12/17
01/06/18
01/06/20
12/12/18
17/06/18
12/12/18
12/03/18
12/03/19
21/07/20
10/12/20
10/12/20
01/06/20
18/02/18
29/08/19
29/08/19
04/12/20
04/12/20
05/08/19
28/11/18
28/11/18
28/11/18
25/01/20
25/01/20
25/01/20
24/11/19
12/11/19
02/05/22
02/05/22
02/05/22
12/11/19
27/03/18
27/03/18
27/03/18
16/12/17
16/12/17
16/12/17
05/11/18
26/12/19
26/03/18
12/11/20
12/11/19
19/12/13
19/12/13
01/06/15
12/12/13
01/06/15
01/06/15
12/12/13
17/06/13
12/12/13
12/03/14
12/03/14
21/07/15
10/12/15
10/12/15
01/06/15
19/02/13
29/08/14
29/08/14
04/12/15
04/12/15
05/08/14
29/11/13
29/11/13
29/11/13
26/01/15
26/01/15
26/01/15
24/11/14
13/11/14
03/05/17
03/05/17
03/05/17
13/11/14
28/03/13
28/03/13
28/03/13
17/12/13
17/12/13
17/12/13
05/11/14
26/12/14
27/03/13
13/11/15
13/11/15
2
1
2
2
2
1
1
4
2
1
1
1
2
2
4
4
4
4
2
2
1
1
12
2
4
2
1
4
2
2
2
1
1
12
1
4
4
12
1
1
2
2
1
2
29-08-2016
10-12-2015
11-08-2015
10-12-2015
02-12-2014
18-09-2017
01-12-2014
14-08-2014
13-10-2017
13-01-2017
19-09-2017
10-08-2017
04-07-2016
10-08-2017
10-08-2017
24-03-2016
29-03-2016
11-08-2015
18-04-2017
10-08-2017
22-06-2015
28-04-2017
07-04-2017
07-04-2017
27-04-2017
04-05-2016
29-09-2016
05-07-2016
100.00
100.00
100.00
108.29
100.00
101.15
100.00
1,172.57
100.00
110.10
100.00
100.67
100.00
100.00
98.00
116.24
101.09
101.14
100.00
94.67
99.97
100.00
111.00
112.98
86.63
100.00
100.00
93.60
100.00
100.00
100.00
100.00
97.35
102.53
107.92
100.00
100.00
100.00
102.62
100.00
100.00
118.74
100.00
100.00
100.00
106.00
100.00
100.00
100.00
100.00
111.14
1,142.13
98.00
106.74
110.34
100.00
100.00
100.00
96.50
100.00
100.00
88.05
100.00
94.18
100.00
104.00
102.00
101.00
90.84
100.00
100.00
91.24
100.00
100.00
100.00
100.00
100.00
101.00
93.23
100.00
100.00
111.04
110.07
97.10
100.00
105.50
100.00
100.00
16/12/17
16/12/17
29/12/17
12/12/17
29/12/17
30/12/17
30/12/17
29/12/17
29/12/17
30/12/17
30/12/17
30/12/17
09/12/17
09/12/17
29/12/17
29/12/17
29/12/17
29/12/17
02/12/17
02/12/17
30/12/17
30/12/17
30/11/17
29/12/17
29/12/17
29/12/17
30/12/17
29/12/17
29/12/17
01/05/18
01/05/18
02/05/18
30/12/17
30/11/17
30/12/17
29/12/17
16/12/17
30/11/17
16/12/17
02/11/18
23/12/17
29/12/17
10/11/18
10/05/18
45
Daily Movements Corporate Debt on 14-11-2017ffoksl 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
DIVERSIFIED FINANCIALS
FOOD, BEVERAGE & TOBACCO
HEALTH CARE EQUIPMENT & SERVICES
RETAILING
UN-CLASSIFIED
LEASING
PEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGSENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SENKADAGALA
SINGER FINANCE
SINGER FINANCE
SINGER FINANCE
SINGER FINANCE
VALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCE
KOTAGALA
KOTAGALA
KOTAGALA
KOTAGALA
LION BREWERY
LION BREWERY
LION BREWERY
NAWALOKA
NAWALOKA
NAWALOKA
NAWALOKA
NAWALOKA
SINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKA
ABANS PLC
ABANS PLC
ABANS PLC
PLC/BC/23/09/18B9.625
PLC/BC/26/03/18C17
PLC/BD/16/11/20-C2374-12.25PLC/BD/16/11/21-C2375-12.6PLC/BD/16/11/19-C2373-11.9SFCL/BD/09/11/19-C2372-13.25SFCL/BD/09/11/18-C2371-12.5SFCL/BC/10/12/18A15
SFCL/BD/09/11/20-C2368-13.75SFCL/BD/09/11/19-C2369
SFCL/BD/09/11/20-C2370
SFIN/BD/06/04/19-C2348-11.5SFIN/BD/06/04/20-C2347-12
SFIN/BD/17/06/20-C2307-9.95SFIN/BC/10/09/18C14.5
VFIN/BC/20/02/19B15
VFIN/BC/20/02/19C15.5
VFIN/BD/31/03/20-C2298-10.25VFIN/BC/20/02/19A14.75
KOTA/BC/26/05/21D15
KOTA/BC/26/05/20C14.75
KOTA/BC/26/05/18A14.25
KOTA/BC/26/05/19B14.5
LION/BD/08/12/19-C2270
LION/BC/17/06/18E13.79
LION/BC/17/06/18H14
NHL/BC/30/09/19B14.15
NHL/BC/30/09/18A14.15
NHL/BC/30/09/21D14.35
NHL/BC/30/09/22E14.4
NHL/BC/30/09/23F14.45
SINS/BD/15/03/19-C2344-10.5SINS/BD/15/03/19-C2343
SINS/BD/22/12/17-C2282-8.25SINS/BD/07/06/18-C2303-8.6SINS/BD/07/06/18-C2304
ABNS/BC/20/12/18C14.5
ABNS/BD/26/12/18-C2284-8.5ABNS/BD/26/12/17-C2285-
9.63
17.00
12.25
12.60
11.90
13.25
12.50
15.00
13.75
11.52
11.77
11.50
12.00
9.95
14.50
15.00
15.50
10.25
14.75
15.00
14.75
14.25
14.50
7.85
12.47
14.00
14.15
14.15
14.35
14.40
14.45
10.50
11.56
8.25
8.60
9.50
14.50
8.50
8.25
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
1000
1000
100
100
100
100
100
100
100
100
100
100
100
100
100
11,999,300
24,300,000
6,593,500
67,986,100
5,420,400
1,895,100
3,972,700
12,500,000
23,509,400
100
622,700
4,093,000
5,907,000
15,000,000
4,166,680
198,000
1,294,600
10,000,000
3,507,400
2,500,000
2,500,000
2,500,000
2,500,000
20,000,000
201,200
797,600
2,696,000
10,427,900
1,645,500
120,000
110,600
4,605,600
15,394,400
15,000,000
29,299,800
700,200
6,146,400
1,750,200
10,646,300
23/09/18
26/03/18
16/11/20
16/11/21
16/11/19
09/11/19
09/11/18
10/12/18
09/11/20
09/11/19
09/11/20
06/04/19
06/04/20
17/06/20
10/09/18
20/02/19
20/02/19
31/03/20
20/02/19
26/05/21
26/05/20
26/05/18
26/05/19
08/12/19
17/06/18
17/06/18
30/09/19
30/09/18
30/09/21
30/09/22
30/09/23
15/03/19
15/03/19
22/12/17
07/06/18
07/06/18
20/12/18
26/12/18
26/12/17
24/09/14
27/03/13
16/11/16
16/11/16
16/11/16
10/11/16
10/11/16
11/12/13
10/11/16
10/11/16
10/11/16
06/04/16
06/04/16
17/06/15
10/09/13
20/02/14
20/02/14
31/03/15
20/02/14
27/05/14
27/05/14
27/05/14
27/05/14
08/12/14
17/06/13
17/06/13
30/09/13
30/09/13
30/09/13
30/09/13
30/09/13
15/03/16
15/03/16
23/12/14
08/06/15
08/06/15
20/12/13
26/12/14
26/12/14
1
1
2
2
2
2
2
4
2
2
2
2
2
1
4
2
1
2
4
2
2
2
2
2
4
4
4
4
4
4
4
2
2
1
2
2
2
2
2
13-02-2015
29-08-2016
02-12-2016
21-09-2017
01-11-2017
18-04-2017
29-03-2017
02-01-2017
02-09-2016
27-07-2016
18-04-2017
24-03-2016
20-07-2016
27-09-2017
23-09-2016
13-09-2016
24-03-2016
30-03-2016
08-01-2015
16-11-2015
10-02-2016
09-05-2017
15-06-2015
16-01-2015
100.00
107.00
100.00
100.00
100.00
100.00
98.00
100.00
100.00
100.00
100.00
98.46
100.00
100.00
100.00
100.00
116.02
100.00
100.00
103.28
103.00
102.28
102.67
100.00
1,000.00
1,000.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
117.58
100.00
99.35
103.84
107.50
100.00
99.96
100.00
100.00
99.00
100.00
100.00
100.00
100.00
99.88
100.00
100.00
102.00
100.00
106.00
99.28
102.00
100.00
100.00
100.00
100.00
100.00
1,000.00
1,160.48
111.80
100.00
100.00
100.00
100.00
100.00
100.00
99.97
100.00
95.00
114.06
100.00
100.00
30/12/17
30/12/17
12/11/17
12/11/17
12/11/17
08/05/18
08/05/18
08/12/17
08/05/18
08/05/18
08/05/18
04/04/18
04/04/18
30/12/17
29/12/17
29/03/18
30/03/18
29/03/18
29/12/17
29/12/17
29/12/17
29/12/17
29/12/17
29/03/18
29/12/17
29/12/17
29/12/17
29/12/17
29/12/17
29/12/17
29/12/17
14/03/18
14/03/18
22/12/17
29/12/17
29/12/17
29/12/17
23/12/17
23/12/17
46
Daily Movements Corporate Debt on 14-11-2017ffoksl 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
UN-CLASSIFIED
ABANS PLC
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
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
JANASHAKTHI
RDB
RDB
RDB
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
8.25ABNS/BD/26/12/19-C2286-9
ABNS/BC/20/12/17B14.25
BOC/BD/05/10/20-C2320-8.25BOC/BD/05/10/20-C2319
BOC/BD/05/10/20-C2318-8
BOC/BD/05/10/23-C2317-9.5
BOC/BC/21/09/19B7.75
BOC/BC/21/09/19A08
BOC/BC/21/09/22D8.25
BOC/BC/21/09/19C7.42
BOC/BC/21/09/22E7.42
BOC/BD/05/10/23-C2321
BOC/BD/28/12/21-C2376-13.25BOC/BD/28/12/24-C2377-12.75BOC/BD/28/12/24-C2378
BOC/BD/28/12/21-C2379
BOC/BC/24/10/23H13.75
BOC/BC/29/11/17B14.68
BOC/BC/29/11/17A16
BOC/BC/29/11/17C15.25
BOC/BC/24/10/18A13
BOC/BC/24/10/18B12.6
BOC/BC/24/10/21E11.12
BOC/BC/24/10/18C11.12
BOC/BC/24/10/22F13.25
BOC/BC/24/10/21D13.25
DVBD/BD/10/06/20-C2306-9.4DVBD/BD/10/06/20-C2305-9.1FCT/BD/06/02/20-C2295-9.5
JANA/BD/19/11/19-C2268-10.75RDB/BD/29/01/20-C2292-9
RDB/BD/29/01/20-C2293-8.71RDB/BD/29/01/20-C2294-8.81SLFL/BD/04/10/22-C2384-12.5SLFL/BD/20/09/19-C2358-13
SLFL/BD/20/09/21-C2357-13.5SLFL/BD/24/12/19-C2281-8.9
9.00
14.25
8.25
11.34
8.00
9.50
7.75
8.00
8.25
10.43
10.43
11.34
13.25
12.75
12.68
12.68
13.75
12.81
16.00
15.25
13.00
12.60
11.13
11.13
13.25
13.25
9.40
9.10
9.50
10.75
9.00
8.71
8.81
12.50
13.00
13.50
8.90
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
7,603,500
5,412,500
2,885,900
44,783,860
122,200
11,802,560
2,157,800
51,256,350
18,334,950
8,250,600
300
20,405,480
79,981,764
7,836
200
10,200
16,000,000
4,200
59,598,800
397,000
37,843,000
2,155,000
10,000
2,000
12,000,000
11,990,000
20,000,000
30,000,000
5,000,000
10,000,000
21,288,500
101,300
3,610,200
10,000,000
14,219,900
10,780,100
10,000,000
26/12/19
20/12/17
05/10/20
05/10/20
05/10/20
05/10/23
21/09/19
21/09/19
21/09/22
21/09/19
21/09/22
05/10/23
28/12/21
28/12/24
28/12/24
28/12/21
24/10/23
29/11/17
29/11/17
29/11/17
24/10/18
24/10/18
24/10/21
24/10/18
24/10/22
24/10/21
10/06/20
10/06/20
06/02/20
19/11/19
29/01/20
29/01/20
29/01/20
04/10/22
20/09/19
20/09/21
24/12/19
26/12/14
20/12/13
06/10/15
06/10/15
06/10/15
06/10/15
22/09/14
22/09/14
22/09/14
22/09/14
22/09/14
06/10/15
29/12/16
29/12/16
29/12/16
29/12/16
25/10/13
30/11/12
30/11/12
30/11/12
25/10/13
25/10/13
25/10/13
25/10/13
25/10/13
25/10/13
10/06/15
10/06/15
06/02/15
19/11/14
30/01/15
30/01/15
30/01/15
04/10/17
20/09/16
20/09/16
24/12/14
2
2
1
2
4
1
4
1
1
2
2
2
1
1
2
2
1
2
1
2
1
2
2
2
1
1
1
1
1
1
1
4
2
1
1
1
1
12-10-2016
17-08-2017
05-01-2016
09-08-2017
04-07-2016
20-11-2013
18-12-2014
15-10-2014
19-08-2015
17-06-2016
10-08-2017
03-12-2015
13-11-2017
29-03-2017
02-07-2015
100.00
101.39
100.00
96.00
100.00
100.00
100.00
95.50
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
117.32
100.00
102.65
100.00
100.00
100.00
100.00
100.00
100.00
100.00
101.44
100.00
100.00
96.15
100.00
100.00
100.00
100.00
99.00
100.00
100.00
100.00
100.00
100.00
98.00
100.00
100.00
100.00
96.87
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
101.50
100.00
103.39
100.00
100.00
111.85
100.00
100.00
100.00
125.55
100.00
100.00
97.02
95.99
100.00
90.00
100.00
100.00
99.00
100.00
99.98
23/12/17
20/12/17
04/10/18
04/04/18
04/01/18
04/10/18
20/12/17
20/09/18
20/09/18
20/03/18
20/03/18
04/04/18
28/12/17
28/12/17
27/12/17
27/12/17
24/10/18
29/11/17
29/11/17
29/11/17
24/10/18
24/04/18
24/04/18
24/04/18
24/10/18
24/10/18
09/06/18
09/06/18
30/12/17
30/12/17
30/12/17
29/12/17
29/12/17
03/10/18
18/09/18
18/09/18
30/12/17
47
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< 48
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/!
49